Is Western Asset Intermediate Muni Fund Inc. (SBI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Western Asset Intermediate Muni Fund Inc. (SBI) research center and poll results.
NYSE : SBI
Western Asset Intermediate Muni Fund Inc.
$7.84 USD
$0.04 (0.51%)
- Volume
- 34.28K
- Average Volume
- 48.37K
- Market Capitalization
- $110.41M
- P/E Ratio
- 65.33
- Dividend Yield
- 6.43%
- Price Target
- Year High
- $8.01
- Year Low
- $7.51
- Day High
- —
- Day Low
- —
- Payout Ratio
- $4.22
- Current Ratio
- $3.98
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
7.84
2026-07-17
Close Price
$7.84
Vol: 34724
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.09
Average
8.04
Maximum
9.83
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.84 | $7.84 | 34724 |
| 2026-07-16 | 7.83 | $7.80 | 76400 |
| 2026-07-15 | 7.84 | $7.85 | 28300 |
| 2026-07-14 | 7.83 | $7.86 | 49629 |
| 2026-07-13 | 7.83 | $7.83 | 58000 |
| 2026-07-10 | 7.83 | $7.81 | 35000 |
| 2026-07-09 | 7.82 | $7.81 | 97100 |
| 2026-07-08 | 7.82 | $7.78 | 107100 |
| 2026-07-07 | 7.82 | $7.79 | 79700 |
| 2026-07-06 | 7.81 | $7.84 | 75700 |
| 2026-07-02 | 7.81 | $7.84 | 47500 |
| 2026-07-01 | 7.81 | $7.86 | 87300 |
| 2026-06-30 | 7.80 | $7.87 | 47700 |
| 2026-06-29 | 7.80 | $7.85 | 57338 |
| 2026-06-26 | 7.80 | $7.85 | 49938 |
| 2026-06-25 | 7.80 | $7.86 | 34700 |
| 2026-06-24 | 7.79 | $7.85 | 66048 |
| 2026-06-23 | 7.79 | $7.82 | 59900 |
| 2026-06-22 | 7.79 | $7.87 | 109800 |
| 2026-06-18 | 7.78 | $7.83 | 44019 |
| 2026-06-17 | 7.78 | $7.82 | 52934 |
| 2026-06-16 | 7.77 | $7.81 | 46642 |
| 2026-06-15 | 7.77 | $7.80 | 37900 |
| 2026-06-12 | 7.76 | $7.81 | 15100 |
| 2026-06-11 | 7.76 | $7.77 | 19400 |
| 2026-06-10 | 7.76 | $7.76 | 32330 |
| 2026-06-09 | 7.77 | $7.76 | 34704 |
| 2026-06-08 | 7.77 | $7.69 | 27600 |
| 2026-06-05 | 7.77 | $7.73 | 37900 |
| 2026-06-04 | 7.78 | $7.77 | 26800 |
| 2026-06-03 | 7.77 | $7.77 | 32500 |
| 2026-06-02 | 7.77 | $7.79 | 29346 |
| 2026-06-01 | 7.76 | $7.82 | 26100 |
| 2026-05-29 | 7.75 | $7.82 | 33822 |
| 2026-05-28 | 7.75 | $7.80 | 27503 |
| 2026-05-27 | 7.74 | $7.77 | 44900 |
| 2026-05-26 | 7.73 | $7.77 | 20400 |
| 2026-05-22 | 7.73 | $7.75 | 9900 |
| 2026-05-21 | 7.73 | $7.75 | 16200 |
| 2026-05-20 | 7.73 | $7.76 | 66137 |
| 2026-05-19 | 7.73 | $7.71 | 36300 |
| 2026-05-18 | 7.73 | $7.71 | 15132 |
| 2026-05-15 | 7.74 | $7.74 | 9800 |
| 2026-05-14 | 7.74 | $7.82 | 49900 |
| 2026-05-13 | 7.74 | $7.80 | 40230 |
| 2026-05-12 | 7.75 | $7.80 | 74300 |
| 2026-05-11 | 7.75 | $7.80 | 93300 |
| 2026-05-08 | 7.75 | $7.78 | 19100 |
| 2026-05-07 | 7.75 | $7.78 | 54030 |
| 2026-05-06 | 7.75 | $7.75 | 54300 |
| 2026-05-05 | 7.76 | $7.68 | 94800 |
| 2026-05-04 | 7.76 | $7.59 | 84132 |
| 2026-05-01 | 7.76 | $7.66 | 48035 |
| 2026-04-30 | 7.75 | $7.69 | 35919 |
| 2026-04-29 | 7.75 | $7.64 | 26429 |
| 2026-04-28 | 7.76 | $7.67 | 34400 |
| 2026-04-27 | 7.75 | $7.71 | 81603 |
| 2026-04-24 | 7.74 | $7.69 | 53803 |
| 2026-04-23 | 7.74 | $7.73 | 65211 |
| 2026-04-22 | 7.73 | $7.78 | 59300 |
| 2026-04-21 | 7.73 | $7.80 | 37231 |
| 2026-04-20 | 7.72 | $7.84 | 34944 |
| 2026-04-17 | 7.72 | $7.84 | 33341 |
| 2026-04-16 | 7.72 | $7.84 | 17410 |
| 2026-04-15 | 7.72 | $7.83 | 13400 |
| 2026-04-14 | 7.72 | $7.87 | 28624 |
| 2026-04-13 | 7.72 | $7.80 | 12614 |
| 2026-04-10 | 7.72 | $7.82 | 22900 |
| 2026-04-09 | 7.72 | $7.85 | 75631 |
| 2026-04-08 | 7.72 | $7.77 | 31921 |
| 2026-04-07 | 7.73 | $7.68 | 87927 |
| 2026-04-06 | 7.74 | $7.60 | 77600 |
| 2026-04-02 | 7.75 | $7.64 | 35930 |
| 2026-04-01 | 7.77 | $7.66 | 67426 |
| 2026-03-31 | 7.78 | $7.68 | 78000 |
| 2026-03-30 | 7.80 | $7.56 | 45836 |
| 2026-03-27 | 7.82 | $7.55 | 44528 |
| 2026-03-26 | 7.84 | $7.60 | 44007 |
| 2026-03-25 | 7.85 | $7.68 | 63415 |
| 2026-03-24 | 7.87 | $7.61 | 89200 |
| 2026-03-23 | 7.88 | $7.72 | 52600 |
| 2026-03-20 | 7.89 | $7.74 | 63200 |
| 2026-03-19 | 7.90 | $7.83 | 26949 |
| 2026-03-18 | 7.91 | $7.84 | 9134 |
| 2026-03-17 | 7.91 | $7.84 | 17300 |
| 2026-03-16 | 7.92 | $7.83 | 19918 |
| 2026-03-13 | 7.93 | $7.87 | 20900 |
| 2026-03-12 | 7.93 | $7.87 | 31400 |
| 2026-03-11 | 7.94 | $7.87 | 15011 |
| 2026-03-10 | 7.94 | $7.89 | 39200 |
| 2026-03-09 | 7.95 | $7.89 | 16400 |
| 2026-03-06 | 7.95 | $7.89 | 24544 |
| 2026-03-05 | 7.95 | $7.91 | 27038 |
| 2026-03-04 | 7.95 | $7.96 | 16715 |
| 2026-03-03 | 7.94 | $7.95 | 18700 |
| 2026-03-02 | 7.94 | $7.97 | 12300 |
| 2026-02-27 | 7.93 | $7.96 | 50500 |
| 2026-02-26 | 7.93 | $7.94 | 17800 |
| 2026-02-25 | 7.92 | $7.96 | 67500 |
| 2026-02-24 | 7.91 | $7.94 | 44800 |
| 2026-02-23 | 7.91 | $7.90 | 39347 |
| 2026-02-20 | 7.90 | $7.91 | 38945 |
| 2026-02-19 | 7.89 | $7.95 | 43803 |
| 2026-02-18 | 7.89 | $7.95 | 34100 |
| 2026-02-17 | 7.88 | $7.98 | 52700 |
| 2026-02-13 | 7.87 | $7.97 | 63018 |
| 2026-02-12 | 7.86 | $7.98 | 23535 |
| 2026-02-11 | 7.85 | $7.98 | 32746 |
| 2026-02-10 | 7.85 | $7.97 | 21048 |
| 2026-02-09 | 7.84 | $7.94 | 12241 |
| 2026-02-06 | 7.83 | $7.92 | 7500 |
| 2026-02-05 | 7.82 | $7.93 | 44522 |
| 2026-02-04 | 7.82 | $7.89 | 9000 |
| 2026-02-03 | 7.81 | $7.87 | 6235 |
| 2026-02-02 | 7.80 | $7.87 | 8200 |
| 2026-01-30 | 7.79 | $7.86 | 34142 |
| 2026-01-29 | 7.78 | $7.87 | 52804 |
| 2026-01-28 | 7.77 | $7.81 | 11744 |
| 2026-01-27 | 7.77 | $7.80 | 37509 |
| 2026-01-26 | 7.76 | $7.75 | 12700 |
| 2026-01-23 | 7.76 | $7.74 | 18724 |
| 2026-01-22 | 7.76 | $7.85 | 57300 |
| 2026-01-21 | 7.75 | $7.80 | 29804 |
| 2026-01-20 | 7.75 | $7.80 | 70631 |
| 2026-01-16 | 7.75 | $7.79 | 53400 |
| 2026-01-15 | 7.75 | $7.81 | 161848 |
| 2026-01-14 | 7.75 | $7.84 | 7235 |
| 2026-01-13 | 7.75 | $7.84 | 34400 |
| 2026-01-12 | 7.74 | $7.82 | 5100 |
| 2026-01-09 | 7.74 | $7.80 | 21609 |
| 2026-01-08 | 7.74 | $7.75 | 20911 |
| 2026-01-07 | 7.74 | $7.75 | 42100 |
| 2026-01-06 | 7.74 | $7.74 | 47303 |
| 2026-01-05 | 7.75 | $7.70 | 54148 |
| 2026-01-02 | 7.75 | $7.71 | 44500 |
| 2025-12-31 | 7.76 | $7.68 | 111601 |
| 2025-12-30 | 7.76 | $7.68 | 147300 |
| 2025-12-29 | 7.76 | $7.67 | 92932 |
| 2025-12-26 | 7.77 | $7.71 | 23026 |
| 2025-12-24 | 7.77 | $7.71 | 27041 |
| 2025-12-23 | 7.77 | $7.71 | 79600 |
| 2025-12-22 | 7.77 | $7.77 | 47300 |
| 2025-12-19 | 7.77 | $7.77 | 22042 |
| 2025-12-18 | 7.76 | $7.79 | 57100 |
| 2025-12-17 | 7.76 | $7.78 | 23916 |
| 2025-12-16 | 7.77 | $7.76 | 13700 |
| 2025-12-15 | 7.77 | $7.76 | 15907 |
| 2025-12-12 | 7.77 | $7.76 | 64417 |
| 2025-12-11 | 7.78 | $7.81 | 26500 |
| 2025-12-10 | 7.78 | $7.80 | 23400 |
| 2025-12-09 | 7.78 | $7.78 | 34743 |
| 2025-12-08 | 7.79 | $7.79 | 22308 |
| 2025-12-05 | 7.79 | $7.83 | 13500 |
| 2025-12-04 | 7.79 | $7.80 | 28000 |
| 2025-12-03 | 7.79 | $7.79 | 39601 |
| 2025-12-02 | 7.80 | $7.77 | 64500 |
| 2025-12-01 | 7.80 | $7.73 | 54600 |
| 2025-11-28 | 7.81 | $7.75 | 25200 |
| 2025-11-26 | 7.81 | $7.72 | 25000 |
| 2025-11-25 | 7.81 | $7.71 | 64347 |
| 2025-11-24 | 7.82 | $7.72 | 52700 |
| 2025-11-21 | 7.83 | $7.70 | 55100 |
| 2025-11-20 | 7.84 | $7.72 | 50400 |
| 2025-11-19 | 7.84 | $7.79 | 30808 |
| 2025-11-18 | 7.85 | $7.81 | 43100 |
| 2025-11-17 | 7.85 | $7.82 | 27602 |
| 2025-11-14 | 7.85 | $7.85 | 9400 |
| 2025-11-13 | 7.85 | $7.86 | 46300 |
| 2025-11-12 | 7.85 | $7.86 | 20320 |
| 2025-11-11 | 7.85 | $7.87 | 22000 |
| 2025-11-10 | 7.85 | $7.82 | 66200 |
| 2025-11-07 | 7.86 | $7.83 | 10900 |
| 2025-11-06 | 7.86 | $7.86 | 12700 |
| 2025-11-05 | 7.87 | $7.85 | 36600 |
| 2025-11-04 | 7.87 | $7.86 | 13700 |
| 2025-11-03 | 7.88 | $7.86 | 42100 |
| 2025-10-31 | 7.88 | $7.87 | 53200 |
| 2025-10-30 | 7.88 | $7.81 | 54134 |
| 2025-10-29 | 7.89 | $7.82 | 58103 |
| 2025-10-28 | 7.89 | $7.83 | 34732 |
| 2025-10-27 | 7.90 | $7.86 | 21600 |
| 2025-10-24 | 7.90 | $7.85 | 29000 |
| 2025-10-23 | 7.90 | $7.86 | 41415 |
| 2025-10-22 | 7.90 | $7.89 | 31138 |
| 2025-10-21 | 7.90 | $7.87 | 64748 |
| 2025-10-20 | 7.90 | $7.85 | 58100 |
| 2025-10-17 | 7.91 | $7.85 | 79842 |
| 2025-10-16 | 7.91 | $7.84 | 68915 |
| 2025-10-15 | 7.91 | $7.88 | 91000 |
| 2025-10-14 | 7.91 | $7.90 | 80137 |
| 2025-10-13 | 7.91 | $7.92 | 17900 |
| 2025-10-10 | 7.91 | $7.95 | 68800 |
| 2025-10-09 | 7.91 | $7.96 | 27208 |
| 2025-10-08 | 7.91 | $7.96 | 32921 |
| 2025-10-07 | 7.90 | $7.97 | 86000 |
| 2025-10-06 | 7.89 | $7.86 | 29500 |
| 2025-10-03 | 7.89 | $7.91 | 63904 |
| 2025-10-02 | 7.88 | $7.92 | 19300 |
| 2025-10-01 | 7.86 | $7.96 | 36614 |
| 2025-09-30 | 7.85 | $7.91 | 31915 |
| 2025-09-29 | 7.83 | $7.86 | 29200 |
| 2025-09-26 | 7.82 | $7.87 | 19000 |
| 2025-09-25 | 7.81 | $7.89 | 36600 |
| 2025-09-24 | 7.80 | $7.86 | 43404 |
| 2025-09-23 | 7.79 | $7.91 | 54034 |
| 2025-09-22 | 7.77 | $7.93 | 39941 |
| 2025-09-19 | 7.76 | $7.88 | 48200 |
| 2025-09-18 | 7.74 | $7.87 | 74818 |
| 2025-09-17 | 7.73 | $7.92 | 38600 |
| 2025-09-16 | 7.72 | $7.92 | 59120 |
| 2025-09-15 | 7.70 | $7.93 | 40600 |
| 2025-09-12 | 7.69 | $7.91 | 43600 |
| 2025-09-11 | 7.68 | $7.89 | 31200 |
| 2025-09-10 | 7.67 | $7.82 | 150628 |
| 2025-09-09 | 7.66 | $7.78 | 23819 |
| 2025-09-08 | 7.66 | $7.78 | 52200 |
| 2025-09-05 | 7.65 | $7.73 | 43508 |
| 2025-09-04 | 7.64 | $7.64 | 7600 |
| 2025-09-03 | 7.64 | $7.65 | 29600 |
| 2025-09-02 | 7.64 | $7.63 | 48900 |
| 2025-08-29 | 7.64 | $7.64 | 47614 |
| 2025-08-28 | 7.64 | $7.63 | 20604 |
| 2025-08-27 | 7.64 | $7.65 | 49300 |
| 2025-08-26 | 7.63 | $7.62 | 20100 |
| 2025-08-25 | 7.63 | $7.64 | 40200 |
| 2025-08-22 | 7.63 | $7.60 | 44430 |
| 2025-08-21 | 7.63 | $7.61 | 61300 |
| 2025-08-20 | 7.63 | $7.63 | 34328 |
| 2025-08-19 | 7.64 | $7.67 | 54737 |
| 2025-08-18 | 7.64 | $7.64 | 19400 |
| 2025-08-15 | 7.64 | $7.67 | 37030 |
| 2025-08-14 | 7.64 | $7.68 | 22700 |
| 2025-08-13 | 7.64 | $7.69 | 68000 |
| 2025-08-12 | 7.63 | $7.66 | 40343 |
| 2025-08-11 | 7.64 | $7.65 | 33800 |
| 2025-08-08 | 7.64 | $7.63 | 81800 |
| 2025-08-07 | 7.64 | $7.62 | 49300 |
| 2025-08-06 | 7.64 | $7.65 | 49200 |
| 2025-08-05 | 7.64 | $7.63 | 64400 |
| 2025-08-04 | 7.64 | $7.61 | 53700 |
| 2025-08-01 | 7.64 | $7.63 | 39703 |
| 2025-07-31 | 7.64 | $7.56 | 85030 |
| 2025-07-30 | 7.65 | $7.58 | 33846 |
| 2025-07-29 | 7.65 | $7.59 | 67844 |
| 2025-07-28 | 7.64 | $7.60 | 18900 |
| 2025-07-25 | 7.64 | $7.62 | 6110 |
| 2025-07-24 | 7.63 | $7.64 | 18525 |
| 2025-07-23 | 7.62 | $7.69 | 16005 |
| 2025-07-22 | 7.61 | $7.67 | 29622 |
| 2025-07-21 | 7.60 | $7.69 | 19905 |
| 2025-07-18 | 7.59 | $7.67 | 26100 |
| 2025-07-17 | 7.58 | $7.63 | 33032 |
| 2025-07-16 | 7.57 | $7.66 | 30210 |
| 2025-07-15 | 7.56 | $7.69 | 32400 |
| 2025-07-14 | 7.56 | $7.66 | 13907 |
| 2025-07-11 | 7.55 | $7.67 | 22630 |
| 2025-07-10 | 7.54 | $7.66 | 47200 |
| 2025-07-09 | 7.53 | $7.66 | 32800 |
| 2025-07-08 | 7.52 | $7.63 | 30700 |
| 2025-07-07 | 7.51 | $7.64 | 89045 |
| 2025-07-03 | 7.50 | $7.66 | 57400 |
| 2025-07-02 | 7.49 | $7.62 | 75732 |
| 2025-07-01 | 7.48 | $7.58 | 66800 |
| 2025-06-30 | 7.48 | $7.52 | 80000 |
| 2025-06-27 | 7.47 | $7.49 | 47205 |
| 2025-06-26 | 7.47 | $7.47 | 48611 |
| 2025-06-25 | 7.47 | $7.45 | 35700 |
| 2025-06-24 | 7.47 | $7.47 | 52200 |
| 2025-06-23 | 7.47 | $7.48 | 94649 |
| 2025-06-20 | 7.47 | $7.46 | 45400 |
| 2025-06-18 | 7.47 | $7.49 | 89000 |
| 2025-06-17 | 7.47 | $7.49 | 59500 |
| 2025-06-16 | 7.48 | $7.50 | 43517 |
| 2025-06-13 | 7.48 | $7.50 | 41548 |
| 2025-06-12 | 7.49 | $7.51 | 280146 |
| 2025-06-11 | 7.49 | $7.49 | 106649 |
| 2025-06-10 | 7.49 | $7.50 | 61400 |
| 2025-06-09 | 7.49 | $7.45 | 39538 |
| 2025-06-06 | 7.50 | $7.44 | 56123 |
| 2025-06-05 | 7.50 | $7.48 | 118937 |
| 2025-06-04 | 7.51 | $7.45 | 44500 |
| 2025-06-03 | 7.51 | $7.42 | 76300 |
| 2025-06-02 | 7.52 | $7.45 | 78800 |
| 2025-05-30 | 7.52 | $7.44 | 35714 |
| 2025-05-29 | 7.53 | $7.45 | 35900 |
| 2025-05-28 | 7.53 | $7.44 | 66600 |
| 2025-05-27 | 7.54 | $7.49 | 56400 |
| 2025-05-23 | 7.54 | $7.47 | 31238 |
| 2025-05-22 | 7.54 | $7.46 | 35434 |
| 2025-05-21 | 7.55 | $7.48 | 50300 |
| 2025-05-20 | 7.54 | $7.58 | 16505 |
| 2025-05-19 | 7.54 | $7.55 | 54635 |
| 2025-05-16 | 7.53 | $7.59 | 97300 |
| 2025-05-15 | 7.52 | $7.57 | 64900 |
| 2025-05-14 | 7.52 | $7.52 | 129900 |
| 2025-05-13 | 7.52 | $7.54 | 105300 |
| 2025-05-12 | 7.52 | $7.57 | 129425 |
| 2025-05-09 | 7.51 | $7.57 | 69608 |
| 2025-05-08 | 7.50 | $7.55 | 115200 |
| 2025-05-07 | 7.50 | $7.54 | 78100 |
| 2025-05-06 | 7.50 | $7.54 | 104303 |
| 2025-05-05 | 7.51 | $7.54 | 51300 |
| 2025-05-02 | 7.52 | $7.55 | 43700 |
| 2025-05-01 | 7.53 | $7.57 | 60004 |
| 2025-04-30 | 7.54 | $7.53 | 135300 |
| 2025-04-29 | 7.56 | $7.53 | 45400 |
| 2025-04-28 | 7.57 | $7.56 | 57700 |
| 2025-04-25 | 7.59 | $7.54 | 36200 |
| 2025-04-24 | 7.60 | $7.50 | 55800 |
| 2025-04-23 | 7.61 | $7.45 | 28400 |
| 2025-04-22 | 7.63 | $7.43 | 51300 |
| 2025-04-21 | 7.66 | $7.41 | 57600 |
| 2025-04-17 | 7.68 | $7.47 | 48500 |
| 2025-04-16 | 7.70 | $7.48 | 38400 |
| 2025-04-15 | 7.71 | $7.50 | 36500 |
| 2025-04-14 | 7.72 | $7.52 | 58524 |
| 2025-04-11 | 7.73 | $7.40 | 155783 |
| 2025-04-10 | 7.75 | $7.45 | 77018 |
| 2025-04-09 | 7.77 | $7.57 | 74300 |
| 2025-04-08 | 7.78 | $7.48 | 106500 |
| 2025-04-07 | 7.80 | $7.63 | 75500 |
| 2025-04-04 | 7.81 | $7.74 | 47102 |
| 2025-04-03 | 7.81 | $7.87 | 26928 |
| 2025-04-02 | 7.81 | $7.83 | 28300 |
| 2025-04-01 | 7.81 | $7.85 | 24941 |
| 2025-03-31 | 7.82 | $7.80 | 15223 |
| 2025-03-28 | 7.82 | $7.78 | 13343 |
| 2025-03-27 | 7.83 | $7.76 | 39520 |
| 2025-03-26 | 7.84 | $7.82 | 22445 |
| 2025-03-25 | 7.85 | $7.88 | 29000 |
| 2025-03-24 | 7.85 | $7.89 | 50728 |
| 2025-03-21 | 7.85 | $7.83 | 44743 |
| 2025-03-20 | 7.86 | $7.83 | 36210 |
| 2025-03-19 | 7.86 | $7.75 | 44900 |
| 2025-03-18 | 7.87 | $7.76 | 42818 |
| 2025-03-17 | 7.88 | $7.77 | 36100 |
| 2025-03-14 | 7.88 | $7.78 | 48411 |
| 2025-03-13 | 7.89 | $7.78 | 39918 |
| 2025-03-12 | 7.89 | $7.78 | 40700 |
| 2025-03-11 | 7.89 | $7.80 | 58607 |
| 2025-03-10 | 7.89 | $7.82 | 24300 |
| 2025-03-07 | 7.89 | $7.82 | 29500 |
| 2025-03-06 | 7.89 | $7.87 | 38737 |
| 2025-03-05 | 7.89 | $7.91 | 112600 |
| 2025-03-04 | 7.88 | $7.92 | 44200 |
| 2025-03-03 | 7.88 | $7.94 | 37817 |
| 2025-02-28 | 7.87 | $7.98 | 32600 |
| 2025-02-27 | 7.86 | $7.92 | 11932 |
| 2025-02-26 | 7.85 | $7.93 | 33640 |
| 2025-02-25 | 7.84 | $7.93 | 50620 |
| 2025-02-24 | 7.84 | $7.92 | 38927 |
| 2025-02-21 | 7.83 | $7.92 | 28000 |
| 2025-02-20 | 7.82 | $7.93 | 72333 |
| 2025-02-19 | 7.82 | $7.91 | 115100 |
| 2025-02-18 | 7.82 | $7.89 | 86200 |
| 2025-02-14 | 7.81 | $7.90 | 47637 |
| 2025-02-13 | 7.81 | $7.83 | 55637 |
| 2025-02-12 | 7.81 | $7.78 | 40109 |
| 2025-02-11 | 7.81 | $7.83 | 58300 |
| 2025-02-10 | 7.80 | $7.84 | 48600 |
| 2025-02-07 | 7.80 | $7.83 | 50400 |
| 2025-02-06 | 7.80 | $7.85 | 95704 |
| 2025-02-05 | 7.80 | $7.83 | 78300 |
| 2025-02-04 | 7.80 | $7.79 | 204500 |
| 2025-02-03 | 7.80 | $7.78 | 49400 |
| 2025-01-31 | 7.80 | $7.78 | 50321 |
| 2025-01-30 | 7.80 | $7.78 | 71400 |
| 2025-01-29 | 7.80 | $7.77 | 43000 |
| 2025-01-28 | 7.79 | $7.78 | 23500 |
| 2025-01-27 | 7.79 | $7.77 | 42239 |
| 2025-01-24 | 7.78 | $7.75 | 80634 |
| 2025-01-23 | 7.78 | $7.80 | 86900 |
| 2025-01-22 | 7.78 | $7.85 | 53823 |
| 2025-01-21 | 7.77 | $7.88 | 44600 |
| 2025-01-17 | 7.77 | $7.85 | 24122 |
| 2025-01-16 | 7.77 | $7.82 | 34204 |
| 2025-01-15 | 7.78 | $7.82 | 39749 |
| 2025-01-14 | 7.79 | $7.76 | 28848 |
| 2025-01-13 | 7.80 | $7.76 | 16100 |
| 2025-01-10 | 7.82 | $7.81 | 33800 |
| 2025-01-08 | 7.84 | $7.81 | 70200 |
| 2025-01-07 | 7.86 | $7.78 | 40925 |
| 2025-01-06 | 7.88 | $7.82 | 42925 |
| 2025-01-03 | 7.90 | $7.84 | 42200 |
| 2025-01-02 | 7.91 | $7.83 | 49006 |
| 2024-12-31 | 7.93 | $7.74 | 129900 |
| 2024-12-30 | 7.95 | $7.68 | 55900 |
| 2024-12-27 | 7.98 | $7.68 | 41330 |
| 2024-12-26 | 8.00 | $7.71 | 63100 |
| 2024-12-24 | 8.02 | $7.70 | 79500 |
| 2024-12-23 | 8.04 | $7.67 | 58631 |
| 2024-12-20 | 8.06 | $7.77 | 192544 |
| 2024-12-19 | 8.07 | $7.71 | 77100 |
| 2024-12-18 | 8.09 | $7.79 | 81348 |
| 2024-12-17 | 8.10 | $7.86 | 100200 |
| 2024-12-16 | 8.11 | $7.96 | 59700 |
| 2024-12-13 | 8.12 | $8.02 | 68808 |
| 2024-12-12 | 8.12 | $8.09 | 26000 |
| 2024-12-11 | 8.12 | $8.14 | 57000 |
| 2024-12-10 | 8.12 | $8.18 | 27600 |
| 2024-12-09 | 8.11 | $8.19 | 63200 |
| 2024-12-06 | 8.11 | $8.18 | 56700 |
| 2024-12-05 | 8.10 | $8.17 | 29216 |
| 2024-12-04 | 8.10 | $8.18 | 35000 |
| 2024-12-03 | 8.09 | $8.19 | 79900 |
| 2024-12-02 | 8.08 | $8.21 | 32200 |
| 2024-11-29 | 8.07 | $8.16 | 38700 |
| 2024-11-27 | 8.06 | $8.12 | 21000 |
| 2024-11-26 | 8.06 | $8.13 | 27411 |
| 2024-11-25 | 8.05 | $8.06 | 42032 |
| 2024-11-22 | 8.05 | $8.02 | 34900 |
| 2024-11-21 | 8.05 | $8.02 | 30111 |
| 2024-11-20 | 8.05 | $8.07 | 21446 |
| 2024-11-19 | 8.05 | $8.09 | 27444 |
| 2024-11-18 | 8.06 | $8.08 | 10833 |
| 2024-11-15 | 8.07 | $8.09 | 25500 |
| 2024-11-14 | 8.07 | $8.10 | 30500 |
| 2024-11-13 | 8.08 | $8.06 | 16300 |
| 2024-11-12 | 8.09 | $8.02 | 22800 |
| 2024-11-11 | 8.10 | $8.10 | 22625 |
| 2024-11-08 | 8.10 | $8.10 | 89108 |
| 2024-11-07 | 8.11 | $8.12 | 61302 |
| 2024-11-06 | 8.11 | $8.00 | 149900 |
| 2024-11-05 | 8.12 | $8.04 | 45922 |
| 2024-11-04 | 8.13 | $8.00 | 42600 |
| 2024-11-01 | 8.14 | $8.01 | 54908 |
| 2024-10-31 | 8.14 | $8.03 | 24500 |
| 2024-10-30 | 8.15 | $7.99 | 21200 |
| 2024-10-29 | 8.16 | $7.95 | 56800 |
| 2024-10-28 | 8.17 | $8.02 | 37800 |
| 2024-10-25 | 8.18 | $8.02 | 31500 |
| 2024-10-24 | 8.19 | $8.06 | 34100 |
| 2024-10-23 | 8.20 | $8.13 | 91626 |
| 2024-10-22 | 8.20 | $8.24 | 65000 |
| 2024-10-21 | 8.19 | $8.25 | 41000 |
| 2024-10-18 | 8.19 | $8.24 | 15341 |
| 2024-10-17 | 8.19 | $8.22 | 26200 |
| 2024-10-16 | 8.19 | $8.21 | 26800 |
| 2024-10-15 | 8.19 | $8.18 | 21415 |
| 2024-10-14 | 8.19 | $8.18 | 28400 |
| 2024-10-11 | 8.20 | $8.24 | 76520 |
| 2024-10-10 | 8.20 | $8.23 | 162119 |
| 2024-10-09 | 8.20 | $8.15 | 45800 |
| 2024-10-08 | 8.20 | $8.19 | 68400 |
| 2024-10-07 | 8.19 | $8.18 | 82817 |
| 2024-10-04 | 8.19 | $8.15 | 184300 |
| 2024-10-03 | 8.19 | $8.17 | 27017 |
| 2024-10-02 | 8.19 | $8.20 | 41000 |
| 2024-10-01 | 8.19 | $8.22 | 46100 |
| 2024-09-30 | 8.19 | $8.20 | 70721 |
| 2024-09-27 | 8.18 | $8.17 | 19410 |
| 2024-09-26 | 8.17 | $8.15 | 51400 |
| 2024-09-25 | 8.17 | $8.18 | 25800 |
| 2024-09-24 | 8.17 | $8.17 | 14300 |
| 2024-09-23 | 8.16 | $8.17 | 36026 |
| 2024-09-20 | 8.16 | $8.22 | 47230 |
| 2024-09-19 | 8.15 | $8.24 | 29200 |
| 2024-09-18 | 8.14 | $8.23 | 47900 |
| 2024-09-17 | 8.14 | $8.23 | 28808 |
| 2024-09-16 | 8.13 | $8.23 | 67700 |
| 2024-09-13 | 8.12 | $8.25 | 38730 |
| 2024-09-12 | 8.11 | $8.20 | 75200 |
| 2024-09-11 | 8.10 | $8.18 | 72923 |
| 2024-09-10 | 8.10 | $8.15 | 65400 |
| 2024-09-09 | 8.09 | $8.15 | 31300 |
| 2024-09-06 | 8.08 | $8.17 | 33934 |
| 2024-09-05 | 8.08 | $8.15 | 31232 |
| 2024-09-04 | 8.07 | $8.15 | 14907 |
| 2024-09-03 | 8.06 | $8.12 | 182600 |
| 2024-08-30 | 8.06 | $8.06 | 52422 |
| 2024-08-29 | 8.05 | $8.09 | 23944 |
| 2024-08-28 | 8.05 | $8.09 | 21316 |
| 2024-08-27 | 8.04 | $8.07 | 38925 |
| 2024-08-26 | 8.03 | $8.07 | 22600 |
| 2024-08-23 | 8.03 | $8.07 | 11613 |
| 2024-08-22 | 8.02 | $8.09 | 61200 |
| 2024-08-21 | 8.01 | $8.09 | 51527 |
| 2024-08-20 | 8.00 | $8.10 | 64700 |
| 2024-08-19 | 7.99 | $8.10 | 48400 |
| 2024-08-16 | 7.98 | $8.04 | 37200 |
| 2024-08-15 | 7.97 | $8.03 | 36548 |
| 2024-08-14 | 7.96 | $8.07 | 37621 |
| 2024-08-13 | 7.95 | $8.06 | 29425 |
| 2024-08-12 | 7.95 | $8.02 | 17400 |
| 2024-08-09 | 7.95 | $8.03 | 12700 |
| 2024-08-08 | 7.94 | $8.05 | 29100 |
| 2024-08-07 | 7.94 | $8.06 | 52311 |
| 2024-08-06 | 7.93 | $7.98 | 40414 |
| 2024-08-05 | 7.92 | $7.93 | 32800 |
| 2024-08-02 | 7.92 | $7.99 | 102235 |
| 2024-08-01 | 7.92 | $8.01 | 43724 |
| 2024-07-31 | 7.91 | $7.95 | 8414 |
| 2024-07-30 | 7.91 | $7.91 | 46623 |
| 2024-07-29 | 7.90 | $7.92 | 39246 |
| 2024-07-26 | 7.90 | $7.91 | 12229 |
| 2024-07-25 | 7.90 | $7.87 | 25300 |
| 2024-07-24 | 7.89 | $7.87 | 21745 |
| 2024-07-23 | 7.89 | $7.94 | 25000 |
| 2024-07-22 | 7.88 | $7.91 | 41421 |
| 2024-07-19 | 7.88 | $7.86 | 18200 |
| 2024-07-18 | 7.87 | $7.86 | 10900 |
| 2024-07-17 | 7.87 | $7.92 | 44400 |
| 2024-07-16 | 7.87 | $7.97 | 33833 |
| 2024-07-15 | 7.86 | $7.98 | 27704 |
| 2024-07-12 | 7.86 | $7.97 | 41504 |
| 2024-07-11 | 7.85 | $7.94 | 31731 |
| 2024-07-10 | 7.84 | $7.89 | 10940 |
| 2024-07-09 | 7.83 | $7.87 | 9642 |
| 2024-07-08 | 7.83 | $7.88 | 13746 |
| 2024-07-05 | 7.82 | $7.88 | 36048 |
| 2024-07-03 | 7.81 | $7.88 | 42000 |
| 2024-07-02 | 7.80 | $7.87 | 22235 |
| 2024-07-01 | 7.80 | $7.85 | 84305 |
| 2024-06-28 | 7.79 | $7.86 | 31517 |
| 2024-06-27 | 7.77 | $7.83 | 4935 |
| 2024-06-26 | 7.76 | $7.81 | 46513 |
| 2024-06-25 | 7.76 | $7.81 | 18819 |
| 2024-06-24 | 7.75 | $7.81 | 30638 |
| 2024-06-21 | 7.75 | $7.78 | 69300 |
| 2024-06-20 | 7.75 | $7.83 | 9200 |
| 2024-06-18 | 7.75 | $7.85 | 24600 |
| 2024-06-17 | 7.75 | $7.84 | 23500 |
| 2024-06-14 | 7.75 | $7.84 | 39825 |
| 2024-06-13 | 7.75 | $7.85 | 15000 |
| 2024-06-12 | 7.75 | $7.81 | 50200 |
| 2024-06-11 | 7.75 | $7.76 | 13429 |
| 2024-06-10 | 7.75 | $7.75 | 34609 |
| 2024-06-07 | 7.75 | $7.73 | 34700 |
| 2024-06-06 | 7.76 | $7.75 | 59237 |
| 2024-06-05 | 7.76 | $7.74 | 56700 |
| 2024-06-04 | 7.77 | $7.71 | 23200 |
| 2024-06-03 | 7.77 | $7.69 | 72538 |
| 2024-05-31 | 7.78 | $7.65 | 53433 |
| 2024-05-30 | 7.78 | $7.63 | 26200 |
| 2024-05-29 | 7.78 | $7.62 | 41800 |
| 2024-05-28 | 7.78 | $7.67 | 55400 |
| 2024-05-24 | 7.78 | $7.72 | 56519 |
| 2024-05-23 | 7.78 | $7.72 | 45120 |
| 2024-05-22 | 7.78 | $7.76 | 24418 |
| 2024-05-21 | 7.77 | $7.84 | 37309 |
| 2024-05-20 | 7.76 | $7.85 | 68800 |
| 2024-05-17 | 7.76 | $7.87 | 63400 |
| 2024-05-16 | 7.75 | $7.83 | 85112 |
| 2024-05-15 | 7.75 | $7.82 | 56500 |
| 2024-05-14 | 7.74 | $7.80 | 71637 |
| 2024-05-13 | 7.74 | $7.82 | 58348 |
| 2024-05-10 | 7.74 | $7.82 | 24200 |
| 2024-05-09 | 7.74 | $7.86 | 6233 |
| 2024-05-08 | 7.74 | $7.85 | 12500 |
| 2024-05-07 | 7.74 | $7.82 | 63600 |
| 2024-05-06 | 7.74 | $7.80 | 25726 |
| 2024-05-03 | 7.74 | $7.76 | 72835 |
| 2024-05-02 | 7.75 | $7.70 | 30400 |
| 2024-05-01 | 7.76 | $7.70 | 214400 |
| 2024-04-30 | 7.76 | $7.68 | 59538 |
| 2024-04-29 | 7.77 | $7.66 | 60900 |
| 2024-04-26 | 7.78 | $7.66 | 122708 |
| 2024-04-25 | 7.80 | $7.64 | 61420 |
| 2024-04-24 | 7.81 | $7.66 | 125133 |
| 2024-04-23 | 7.82 | $7.69 | 363500 |
| 2024-04-22 | 7.84 | $7.70 | 121800 |
| 2024-04-19 | 7.85 | $7.74 | 160300 |
| 2024-04-18 | 7.86 | $7.73 | 117909 |
| 2024-04-17 | 7.87 | $7.77 | 63316 |
| 2024-04-16 | 7.88 | $7.77 | 124100 |
| 2024-04-15 | 7.89 | $7.77 | 78011 |
| 2024-04-12 | 7.89 | $7.84 | 45113 |
| 2024-04-11 | 7.89 | $7.83 | 8700 |
| 2024-04-10 | 7.90 | $7.82 | 37927 |
| 2024-04-09 | 7.90 | $7.87 | 10647 |
| 2024-04-08 | 7.90 | $7.85 | 39041 |
| 2024-04-05 | 7.90 | $7.87 | 12626 |
| 2024-04-04 | 7.91 | $7.88 | 23612 |
| 2024-04-03 | 7.91 | $7.86 | 21304 |
| 2024-04-02 | 7.91 | $7.84 | 73200 |
| 2024-04-01 | 7.91 | $7.89 | 23800 |
| 2024-03-28 | 7.91 | $7.92 | 46702 |
| 2024-03-27 | 7.91 | $7.92 | 49200 |
| 2024-03-26 | 7.91 | $7.91 | 14400 |
| 2024-03-25 | 7.90 | $7.92 | 38600 |
| 2024-03-22 | 7.90 | $7.96 | 55123 |
| 2024-03-21 | 7.89 | $7.92 | 15000 |
| 2024-03-20 | 7.89 | $7.94 | 50100 |
| 2024-03-19 | 7.89 | $7.95 | 19100 |
| 2024-03-18 | 7.89 | $7.96 | 36505 |
| 2024-03-15 | 7.88 | $7.89 | 10000 |
| 2024-03-14 | 7.89 | $7.86 | 36500 |
| 2024-03-13 | 7.89 | $7.91 | 9728 |
| 2024-03-12 | 7.88 | $7.89 | 44922 |
| 2024-03-11 | 7.89 | $7.90 | 18500 |
| 2024-03-08 | 7.89 | $7.90 | 13400 |
| 2024-03-07 | 7.88 | $7.89 | 78400 |
| 2024-03-06 | 7.88 | $7.90 | 14200 |
| 2024-03-05 | 7.88 | $7.90 | 36832 |
| 2024-03-04 | 7.87 | $7.88 | 15500 |
| 2024-03-01 | 7.87 | $7.90 | 28700 |
| 2024-02-29 | 7.87 | $7.89 | 25545 |
| 2024-02-28 | 7.86 | $7.86 | 34400 |
| 2024-02-27 | 7.86 | $7.82 | 56930 |
| 2024-02-26 | 7.85 | $7.84 | 70200 |
| 2024-02-23 | 7.85 | $7.85 | 68104 |
| 2024-02-22 | 7.84 | $7.87 | 523800 |
| 2024-02-21 | 7.83 | $7.92 | 60500 |
| 2024-02-20 | 7.82 | $7.93 | 18100 |
| 2024-02-16 | 7.81 | $7.88 | 36800 |
| 2024-02-15 | 7.80 | $7.92 | 24200 |
| 2024-02-14 | 7.79 | $7.90 | 11927 |
| 2024-02-13 | 7.78 | $7.84 | 28800 |
| 2024-02-12 | 7.78 | $7.91 | 18306 |
| 2024-02-09 | 7.77 | $7.90 | 39300 |
| 2024-02-08 | 7.77 | $7.84 | 22906 |
| 2024-02-07 | 7.77 | $7.84 | 34100 |
| 2024-02-06 | 7.77 | $7.87 | 15400 |
| 2024-02-05 | 7.77 | $7.79 | 14327 |
| 2024-02-02 | 7.77 | $7.82 | 13142 |
| 2024-02-01 | 7.77 | $7.87 | 21100 |
| 2024-01-31 | 7.76 | $7.78 | 16900 |
| 2024-01-30 | 7.76 | $7.74 | 31100 |
| 2024-01-29 | 7.76 | $7.76 | 14327 |
| 2024-01-26 | 7.76 | $7.69 | 42800 |
| 2024-01-25 | 7.76 | $7.74 | 17011 |
| 2024-01-24 | 7.76 | $7.71 | 33621 |
| 2024-01-23 | 7.77 | $7.67 | 44813 |
| 2024-01-22 | 7.77 | $7.74 | 27249 |
| 2024-01-19 | 7.77 | $7.71 | 31500 |
| 2024-01-18 | 7.77 | $7.72 | 46800 |
| 2024-01-17 | 7.77 | $7.71 | 21204 |
| 2024-01-16 | 7.77 | $7.75 | 17400 |
| 2024-01-12 | 7.77 | $7.83 | 9000 |
| 2024-01-11 | 7.76 | $7.81 | 8300 |
| 2024-01-10 | 7.75 | $7.78 | 32608 |
| 2024-01-09 | 7.74 | $7.82 | 38700 |
| 2024-01-08 | 7.73 | $7.88 | 26100 |
| 2024-01-05 | 7.72 | $7.79 | 25300 |
| 2024-01-04 | 7.71 | $7.80 | 42600 |
| 2024-01-03 | 7.70 | $7.81 | 14500 |
| 2024-01-02 | 7.69 | $7.76 | 33600 |
| 2023-12-29 | 7.68 | $7.70 | 78000 |
| 2023-12-28 | 7.67 | $7.69 | 73700 |
| 2023-12-27 | 7.66 | $7.76 | 27223 |
| 2023-12-26 | 7.65 | $7.79 | 51815 |
| 2023-12-22 | 7.63 | $7.80 | 46430 |
| 2023-12-21 | 7.62 | $7.79 | 29300 |
| 2023-12-20 | 7.60 | $7.74 | 22828 |
| 2023-12-19 | 7.59 | $7.73 | 26027 |
| 2023-12-18 | 7.58 | $7.70 | 22126 |
| 2023-12-15 | 7.57 | $7.69 | 57100 |
| 2023-12-14 | 7.56 | $7.69 | 52825 |
| 2023-12-13 | 7.55 | $7.65 | 42210 |
| 2023-12-12 | 7.54 | $7.61 | 19447 |
| 2023-12-11 | 7.52 | $7.60 | 52900 |
| 2023-12-08 | 7.51 | $7.61 | 10800 |
| 2023-12-07 | 7.49 | $7.64 | 10031 |
| 2023-12-06 | 7.48 | $7.60 | 20519 |
| 2023-12-05 | 7.46 | $7.58 | 28700 |
| 2023-12-04 | 7.44 | $7.58 | 35100 |
| 2023-12-01 | 7.43 | $7.60 | 44800 |
| 2023-11-30 | 7.41 | $7.48 | 45200 |
| 2023-11-29 | 7.39 | $7.56 | 20907 |
| 2023-11-28 | 7.36 | $7.49 | 44540 |
| 2023-11-27 | 7.34 | $7.49 | 34600 |
| 2023-11-24 | 7.31 | $7.51 | 3500 |
| 2023-11-22 | 7.28 | $7.49 | 18112 |
| 2023-11-21 | 7.26 | $7.49 | 11400 |
| 2023-11-20 | 7.24 | $7.52 | 35700 |
| 2023-11-17 | 7.22 | $7.49 | 29200 |
| 2023-11-16 | 7.20 | $7.49 | 28117 |
| 2023-11-15 | 7.18 | $7.42 | 125928 |
| 2023-11-14 | 7.16 | $7.49 | 18917 |
| 2023-11-13 | 7.14 | $7.35 | 12517 |
| 2023-11-10 | 7.13 | $7.33 | 46800 |
| 2023-11-09 | 7.12 | $7.29 | 40933 |
| 2023-11-08 | 7.12 | $7.30 | 16800 |
| 2023-11-07 | 7.11 | $7.27 | 10000 |
| 2023-11-06 | 7.11 | $7.21 | 8022 |
| 2023-11-03 | 7.10 | $7.29 | 13100 |
| 2023-11-02 | 7.10 | $7.21 | 35711 |
| 2023-11-01 | 7.09 | $7.07 | 70500 |
| 2023-10-31 | 7.10 | $7.02 | 22600 |
| 2023-10-30 | 7.11 | $6.99 | 4806 |
| 2023-10-27 | 7.11 | $6.98 | 31203 |
| 2023-10-26 | 7.12 | $6.99 | 44721 |
| 2023-10-25 | 7.13 | $7.03 | 50400 |
| 2023-10-24 | 7.14 | $7.06 | 9524 |
| 2023-10-23 | 7.15 | $7.04 | 30004 |
| 2023-10-20 | 7.16 | $7.10 | 5100 |
| 2023-10-19 | 7.17 | $7.10 | 21148 |
| 2023-10-18 | 7.18 | $7.09 | 34115 |
| 2023-10-17 | 7.19 | $7.14 | 22305 |
| 2023-10-16 | 7.20 | $7.13 | 36400 |
| 2023-10-13 | 7.21 | $7.17 | 22601 |
| 2023-10-12 | 7.22 | $7.16 | 15800 |
| 2023-10-11 | 7.23 | $7.18 | 41830 |
| 2023-10-10 | 7.24 | $7.18 | 19818 |
| 2023-10-09 | 7.25 | $7.15 | 10607 |
| 2023-10-06 | 7.26 | $7.16 | 13400 |
| 2023-10-05 | 7.27 | $7.15 | 20200 |
| 2023-10-04 | 7.28 | $7.18 | 10600 |
| 2023-10-03 | 7.29 | $7.14 | 15148 |
| 2023-10-02 | 7.31 | $7.16 | 23300 |
| 2023-09-29 | 7.32 | $7.16 | 36800 |
| 2023-09-28 | 7.34 | $7.15 | 31927 |
| 2023-09-27 | 7.35 | $7.19 | 63400 |
| 2023-09-26 | 7.37 | $7.17 | 22800 |
| 2023-09-25 | 7.38 | $7.27 | 92627 |
| 2023-09-22 | 7.39 | $7.29 | 11900 |
| 2023-09-21 | 7.40 | $7.31 | 15735 |
| 2023-09-20 | 7.41 | $7.37 | 22841 |
| 2023-09-19 | 7.42 | $7.33 | 35200 |
| 2023-09-18 | 7.44 | $7.35 | 29500 |
| 2023-09-15 | 7.45 | $7.33 | 39539 |
| 2023-09-14 | 7.46 | $7.35 | 111900 |
| 2023-09-13 | 7.47 | $7.36 | 57600 |
| 2023-09-12 | 7.49 | $7.36 | 53000 |
| 2023-09-11 | 7.50 | $7.35 | 43942 |
| 2023-09-08 | 7.51 | $7.40 | 17800 |
| 2023-09-07 | 7.52 | $7.39 | 30700 |
| 2023-09-06 | 7.52 | $7.43 | 8200 |
| 2023-09-05 | 7.53 | $7.45 | 25327 |
| 2023-09-01 | 7.53 | $7.45 | 11700 |
| 2023-08-31 | 7.54 | $7.46 | 24002 |
| 2023-08-30 | 7.54 | $7.45 | 10900 |
| 2023-08-29 | 7.55 | $7.48 | 30700 |
| 2023-08-28 | 7.56 | $7.48 | 33604 |
| 2023-08-25 | 7.57 | $7.46 | 16800 |
| 2023-08-24 | 7.59 | $7.47 | 21606 |
| 2023-08-23 | 7.59 | $7.55 | 1716 |
| 2023-08-22 | 7.60 | $7.57 | 14300 |
| 2023-08-21 | 7.60 | $7.56 | 8634 |
| 2023-08-18 | 7.61 | $7.61 | 15200 |
| 2023-08-17 | 7.61 | $7.59 | 8246 |
| 2023-08-16 | 7.62 | $7.61 | 27100 |
| 2023-08-15 | 7.63 | $7.62 | 12400 |
| 2023-08-14 | 7.63 | $7.60 | 14321 |
| 2023-08-11 | 7.64 | $7.57 | 25400 |
| 2023-08-10 | 7.64 | $7.54 | 17200 |
| 2023-08-09 | 7.65 | $7.53 | 69219 |
| 2023-08-08 | 7.65 | $7.53 | 37412 |
| 2023-08-07 | 7.66 | $7.53 | 20900 |
| 2023-08-04 | 7.66 | $7.56 | 21700 |
| 2023-08-03 | 7.67 | $7.56 | 24336 |
| 2023-08-02 | 7.67 | $7.65 | 25115 |
| 2023-08-01 | 7.67 | $7.68 | 20900 |
| 2023-07-31 | 7.67 | $7.69 | 9538 |
| 2023-07-28 | 7.67 | $7.68 | 7048 |
| 2023-07-27 | 7.66 | $7.63 | 11131 |
| 2023-07-26 | 7.66 | $7.67 | 18922 |
| 2023-07-25 | 7.66 | $7.65 | 26700 |
| 2023-07-24 | 7.67 | $7.67 | 28514 |
| 2023-07-21 | 7.67 | $7.70 | 30910 |
| 2023-07-20 | 7.67 | $7.71 | 14600 |
| 2023-07-19 | 7.67 | $7.76 | 17700 |
| 2023-07-18 | 7.67 | $7.70 | 18800 |
| 2023-07-17 | 7.67 | $7.69 | 14100 |
| 2023-07-14 | 7.67 | $7.65 | 7010 |
| 2023-07-13 | 7.67 | $7.69 | 25400 |
| 2023-07-12 | 7.67 | $7.66 | 7700 |
| 2023-07-11 | 7.67 | $7.64 | 3943 |
| 2023-07-10 | 7.67 | $7.62 | 5148 |
| 2023-07-07 | 7.67 | $7.64 | 12200 |
| 2023-07-06 | 7.68 | $7.59 | 15000 |
| 2023-07-05 | 7.68 | $7.67 | 21000 |
| 2023-07-03 | 7.68 | $7.67 | 16046 |
| 2023-06-30 | 7.67 | $7.62 | 8200 |
| 2023-06-29 | 7.67 | $7.61 | 14517 |
| 2023-06-28 | 7.67 | $7.67 | 18100 |
| 2023-06-27 | 7.67 | $7.68 | 24200 |
| 2023-06-26 | 7.66 | $7.66 | 11100 |
| 2023-06-23 | 7.65 | $7.71 | 4500 |
| 2023-06-22 | 7.64 | $7.71 | 10400 |
| 2023-06-21 | 7.63 | $7.74 | 10629 |
| 2023-06-20 | 7.62 | $7.76 | 26814 |
| 2023-06-16 | 7.62 | $7.73 | 36200 |
| 2023-06-15 | 7.62 | $7.69 | 1417 |
| 2023-06-14 | 7.62 | $7.70 | 21822 |
| 2023-06-13 | 7.62 | $7.67 | 43531 |
| 2023-06-12 | 7.63 | $7.67 | 30500 |
| 2023-06-09 | 7.63 | $7.63 | 21700 |
| 2023-06-08 | 7.64 | $7.67 | 5723 |
| 2023-06-07 | 7.64 | $7.65 | 10201 |
| 2023-06-06 | 7.64 | $7.65 | 11500 |
| 2023-06-05 | 7.64 | $7.63 | 16986 |
| 2023-06-02 | 7.65 | $7.60 | 15041 |
| 2023-06-01 | 7.65 | $7.60 | 17902 |
| 2023-05-31 | 7.66 | $7.61 | 9345 |
| 2023-05-30 | 7.66 | $7.56 | 46930 |
| 2023-05-26 | 7.67 | $7.52 | 5808 |
| 2023-05-25 | 7.68 | $7.52 | 35600 |
| 2023-05-24 | 7.69 | $7.48 | 43500 |
| 2023-05-23 | 7.71 | $7.54 | 113200 |
| 2023-05-22 | 7.72 | $7.58 | 11445 |
| 2023-05-19 | 7.73 | $7.65 | 13500 |
| 2023-05-18 | 7.74 | $7.72 | 11844 |
| 2023-05-17 | 7.74 | $7.77 | 4700 |
| 2023-05-16 | 7.74 | $7.75 | 26502 |
| 2023-05-15 | 7.74 | $7.79 | 23527 |
| 2023-05-12 | 7.73 | $7.73 | 7945 |
| 2023-05-11 | 7.74 | $7.69 | 38434 |
| 2023-05-10 | 7.74 | $7.70 | 151800 |
| 2023-05-09 | 7.75 | $7.71 | 20600 |
| 2023-05-08 | 7.76 | $7.71 | 26900 |
| 2023-05-05 | 7.76 | $7.74 | 11000 |
| 2023-05-04 | 7.77 | $7.69 | 11900 |
| 2023-05-03 | 7.78 | $7.69 | 34100 |
| 2023-05-02 | 7.79 | $7.74 | 30400 |
| 2023-05-01 | 7.80 | $7.69 | 24100 |
| 2023-04-28 | 7.81 | $7.72 | 38746 |
| 2023-04-27 | 7.82 | $7.76 | 9828 |
| 2023-04-26 | 7.82 | $7.82 | 14424 |
| 2023-04-25 | 7.82 | $7.77 | 20619 |
| 2023-04-24 | 7.83 | $7.77 | 6200 |
| 2023-04-21 | 7.83 | $7.78 | 18400 |
| 2023-04-20 | 7.83 | $7.76 | 17705 |
| 2023-04-19 | 7.83 | $7.72 | 20600 |
| 2023-04-18 | 7.84 | $7.72 | 23600 |
| 2023-04-17 | 7.84 | $7.77 | 29800 |
| 2023-04-14 | 7.85 | $7.81 | 16900 |
| 2023-04-13 | 7.85 | $7.80 | 101306 |
| 2023-04-12 | 7.85 | $7.82 | 72828 |
| 2023-04-11 | 7.86 | $7.86 | 25800 |
| 2023-04-10 | 7.85 | $7.81 | 35149 |
| 2023-04-06 | 7.86 | $7.88 | 17805 |
| 2023-04-05 | 7.85 | $7.93 | 14029 |
| 2023-04-04 | 7.84 | $7.89 | 5334 |
| 2023-04-03 | 7.83 | $7.90 | 21500 |
| 2023-03-31 | 7.83 | $7.91 | 15700 |
| 2023-03-30 | 7.82 | $7.88 | 12300 |
| 2023-03-29 | 7.82 | $7.83 | 4800 |
| 2023-03-28 | 7.82 | $7.84 | 2900 |
| 2023-03-27 | 7.81 | $7.82 | 17700 |
| 2023-03-24 | 7.81 | $7.80 | 12242 |
| 2023-03-23 | 7.82 | $7.80 | 4416 |
| 2023-03-22 | 7.82 | $7.82 | 9100 |
| 2023-03-21 | 7.82 | $7.82 | 76517 |
| 2023-03-20 | 7.82 | $7.83 | 13349 |
| 2023-03-17 | 7.83 | $7.85 | 7049 |
| 2023-03-16 | 7.84 | $7.91 | 24500 |
| 2023-03-15 | 7.84 | $7.88 | 10744 |
| 2023-03-14 | 7.84 | $7.85 | 7600 |
| 2023-03-13 | 7.85 | $7.83 | 8700 |
| 2023-03-10 | 7.86 | $7.83 | 10945 |
| 2023-03-09 | 7.86 | $7.78 | 11400 |
| 2023-03-08 | 7.87 | $7.70 | 13200 |
| 2023-03-07 | 7.88 | $7.77 | 19417 |
| 2023-03-06 | 7.89 | $7.77 | 60300 |
| 2023-03-03 | 7.90 | $7.83 | 39300 |
| 2023-03-02 | 7.91 | $7.77 | 17209 |
| 2023-03-01 | 7.92 | $7.82 | 20700 |
| 2023-02-28 | 7.92 | $7.80 | 31500 |
| 2023-02-27 | 7.93 | $7.82 | 8800 |
| 2023-02-24 | 7.93 | $7.82 | 16142 |
| 2023-02-23 | 7.94 | $7.95 | 30526 |
| 2023-02-22 | 7.93 | $7.80 | 6208 |
| 2023-02-21 | 7.94 | $7.78 | 36117 |
| 2023-02-17 | 7.94 | $7.99 | 85905 |
| 2023-02-16 | 7.94 | $8.00 | 86220 |
| 2023-02-15 | 7.93 | $7.97 | 27000 |
| 2023-02-14 | 7.92 | $8.01 | 37621 |
| 2023-02-13 | 7.91 | $8.01 | 29300 |
| 2023-02-10 | 7.90 | $7.95 | 12127 |
| 2023-02-09 | 7.90 | $7.94 | 28700 |
| 2023-02-08 | 7.89 | $7.94 | 23307 |
| 2023-02-07 | 7.88 | $7.93 | 10200 |
| 2023-02-06 | 7.87 | $7.88 | 36900 |
| 2023-02-03 | 7.86 | $7.91 | 53309 |
| 2023-02-02 | 7.85 | $8.04 | 28416 |
| 2023-02-01 | 7.84 | $8.01 | 45200 |
| 2023-01-31 | 7.82 | $7.93 | 43308 |
| 2023-01-30 | 7.80 | $7.89 | 86823 |
| 2023-01-27 | 7.79 | $7.89 | 26200 |
| 2023-01-26 | 7.77 | $7.91 | 36205 |
| 2023-01-25 | 7.75 | $7.89 | 28000 |
| 2023-01-24 | 7.73 | $7.89 | 8819 |
| 2023-01-23 | 7.71 | $7.87 | 34300 |
| 2023-01-20 | 7.69 | $7.91 | 20231 |
| 2023-01-19 | 7.67 | $7.85 | 18100 |
| 2023-01-18 | 7.66 | $7.84 | 6832 |
| 2023-01-17 | 7.65 | $7.80 | 39800 |
| 2023-01-13 | 7.65 | $7.82 | 7000 |
| 2023-01-12 | 7.65 | $7.84 | 19400 |
| 2023-01-11 | 7.64 | $7.75 | 17801 |
| 2023-01-10 | 7.64 | $7.71 | 17028 |
| 2023-01-09 | 7.64 | $7.76 | 33000 |
| 2023-01-06 | 7.64 | $7.76 | 24617 |
| 2023-01-05 | 7.64 | $7.67 | 16737 |
| 2023-01-04 | 7.64 | $7.74 | 60000 |
| 2023-01-03 | 7.63 | $7.66 | 29524 |
| 2022-12-30 | 7.63 | $7.59 | 87031 |
| 2022-12-29 | 7.64 | $7.55 | 81014 |
| 2022-12-28 | 7.65 | $7.51 | 68300 |
| 2022-12-27 | 7.65 | $7.50 | 56800 |
| 2022-12-23 | 7.66 | $7.55 | 53800 |
| 2022-12-22 | 7.66 | $7.49 | 105005 |
| 2022-12-21 | 7.67 | $7.53 | 133400 |
| 2022-12-20 | 7.68 | $7.52 | 58900 |
| 2022-12-19 | 7.68 | $7.64 | 58812 |
| 2022-12-16 | 7.67 | $7.65 | 76100 |
| 2022-12-15 | 7.66 | $7.73 | 51931 |
| 2022-12-14 | 7.64 | $7.75 | 71600 |
| 2022-12-13 | 7.63 | $7.74 | 88001 |
| 2022-12-12 | 7.61 | $7.75 | 26900 |
| 2022-12-09 | 7.59 | $7.73 | 31800 |
| 2022-12-08 | 7.58 | $7.78 | 66300 |
| 2022-12-07 | 7.55 | $7.72 | 64500 |
| 2022-12-06 | 7.53 | $7.65 | 78900 |
| 2022-12-05 | 7.52 | $7.64 | 93700 |
| 2022-12-02 | 7.50 | $7.67 | 55121 |
| 2022-12-01 | 7.48 | $7.68 | 101005 |
| 2022-11-30 | 7.46 | $7.72 | 56500 |
| 2022-11-29 | 7.43 | $7.65 | 76843 |
| 2022-11-28 | 7.41 | $7.63 | 56505 |
| 2022-11-25 | 7.39 | $7.62 | 3715 |
| 2022-11-23 | 7.37 | $7.62 | 31500 |
| 2022-11-22 | 7.35 | $7.62 | 67400 |
| 2022-11-21 | 7.33 | $7.51 | 19300 |
| 2022-11-18 | 7.31 | $7.47 | 605200 |
| 2022-11-17 | 7.30 | $7.47 | 27647 |
| 2022-11-16 | 7.29 | $7.47 | 30300 |
| 2022-11-15 | 7.28 | $7.44 | 36100 |
| 2022-11-14 | 7.28 | $7.36 | 66609 |
| 2022-11-11 | 7.27 | $7.41 | 105421 |
| 2022-11-10 | 7.27 | $7.42 | 19718 |
| 2022-11-09 | 7.27 | $7.26 | 26542 |
| 2022-11-08 | 7.27 | $7.33 | 35300 |
| 2022-11-07 | 7.28 | $7.33 | 25919 |
| 2022-11-04 | 7.28 | $7.29 | 14400 |
| 2022-11-03 | 7.29 | $7.25 | 11700 |
| 2022-11-02 | 7.30 | $7.25 | 13242 |
| 2022-11-01 | 7.31 | $7.26 | 42200 |
| 2022-10-31 | 7.32 | $7.21 | 37614 |
| 2022-10-28 | 7.34 | $7.24 | 23900 |
| 2022-10-27 | 7.34 | $7.19 | 112024 |
| 2022-10-26 | 7.35 | $7.20 | 17729 |
| 2022-10-25 | 7.36 | $7.19 | 43600 |
| 2022-10-24 | 7.37 | $7.16 | 119331 |
| 2022-10-21 | 7.38 | $7.26 | 10800 |
| 2022-10-20 | 7.39 | $7.29 | 22400 |
| 2022-10-19 | 7.40 | $7.30 | 16800 |
| 2022-10-18 | 7.41 | $7.31 | 75100 |
| 2022-10-17 | 7.43 | $7.34 | 20741 |
| 2022-10-14 | 7.45 | $7.35 | 20022 |
| 2022-10-13 | 7.46 | $7.34 | 19732 |
| 2022-10-12 | 7.48 | $7.38 | 15402 |
| 2022-10-11 | 7.50 | $7.41 | 18500 |
| 2022-10-10 | 7.53 | $7.44 | 42200 |
| 2022-10-07 | 7.55 | $7.42 | 19400 |
| 2022-10-06 | 7.58 | $7.46 | 7200 |
| 2022-10-05 | 7.60 | $7.47 | 17909 |
| 2022-10-04 | 7.62 | $7.53 | 38228 |
| 2022-10-03 | 7.64 | $7.43 | 43700 |
| 2022-09-30 | 7.66 | $7.35 | 17126 |
| 2022-09-29 | 7.69 | $7.33 | 21700 |
| 2022-09-28 | 7.72 | $7.41 | 38100 |
| 2022-09-27 | 7.75 | $7.38 | 26700 |
| 2022-09-26 | 7.78 | $7.41 | 58706 |
| 2022-09-23 | 7.81 | $7.44 | 25800 |
| 2022-09-22 | 7.84 | $7.49 | 83535 |
| 2022-09-21 | 7.88 | $7.58 | 104502 |
| 2022-09-20 | 7.91 | $7.63 | 15049 |
| 2022-09-19 | 7.93 | $7.65 | 23030 |
| 2022-09-16 | 7.96 | $7.70 | 59900 |
| 2022-09-15 | 7.99 | $7.74 | 62133 |
| 2022-09-14 | 8.02 | $7.80 | 58718 |
| 2022-09-13 | 8.04 | $7.89 | 14400 |
| 2022-09-12 | 8.07 | $7.92 | 7900 |
| 2022-09-09 | 8.09 | $7.91 | 35200 |
| 2022-09-08 | 8.11 | $7.90 | 19620 |
| 2022-09-07 | 8.13 | $7.89 | 24100 |
| 2022-09-06 | 8.15 | $7.88 | 13729 |
| 2022-09-02 | 8.17 | $7.93 | 18500 |
| 2022-09-01 | 8.19 | $7.89 | 31229 |
| 2022-08-31 | 8.21 | $7.93 | 17100 |
| 2022-08-30 | 8.23 | $7.96 | 4500 |
| 2022-08-29 | 8.25 | $7.96 | 22000 |
| 2022-08-26 | 8.26 | $8.10 | 30405 |
| 2022-08-25 | 8.27 | $8.12 | 18400 |
| 2022-08-24 | 8.27 | $8.15 | 9900 |
| 2022-08-23 | 8.28 | $8.17 | 33100 |
| 2022-08-22 | 8.27 | $8.14 | 7807 |
| 2022-08-19 | 8.27 | $8.22 | 10800 |
| 2022-08-18 | 8.27 | $8.28 | 6635 |
| 2022-08-17 | 8.26 | $8.30 | 18700 |
| 2022-08-16 | 8.25 | $8.32 | 4500 |
| 2022-08-15 | 8.23 | $8.37 | 8500 |
| 2022-08-12 | 8.22 | $8.39 | 20245 |
| 2022-08-11 | 8.21 | $8.32 | 23300 |
| 2022-08-10 | 8.20 | $8.34 | 11600 |
| 2022-08-09 | 8.19 | $8.27 | 6900 |
| 2022-08-08 | 8.19 | $8.28 | 14400 |
| 2022-08-05 | 8.18 | $8.27 | 23007 |
| 2022-08-04 | 8.17 | $8.31 | 12700 |
| 2022-08-03 | 8.16 | $8.32 | 14729 |
| 2022-08-02 | 8.15 | $8.31 | 21500 |
| 2022-08-01 | 8.13 | $8.28 | 20104 |
| 2022-07-29 | 8.12 | $8.23 | 12442 |
| 2022-07-28 | 8.12 | $8.22 | 10500 |
| 2022-07-27 | 8.11 | $8.17 | 6808 |
| 2022-07-26 | 8.10 | $8.13 | 21321 |
| 2022-07-25 | 8.09 | $8.10 | 8600 |
| 2022-07-22 | 8.08 | $8.12 | 10036 |
| 2022-07-21 | 8.08 | $8.09 | 5621 |
| 2022-07-20 | 8.07 | $8.09 | 16746 |
| 2022-07-19 | 8.07 | $8.08 | 27035 |
| 2022-07-18 | 8.07 | $8.13 | 28200 |
| 2022-07-15 | 8.06 | $8.18 | 11049 |
| 2022-07-14 | 8.05 | $8.13 | 13628 |
| 2022-07-13 | 8.04 | $8.13 | 21815 |
| 2022-07-12 | 8.03 | $8.15 | 42804 |
| 2022-07-11 | 8.03 | $8.12 | 20330 |
| 2022-07-08 | 8.03 | $8.07 | 6900 |
| 2022-07-07 | 8.04 | $8.08 | 24134 |
| 2022-07-06 | 8.05 | $8.09 | 11900 |
| 2022-07-05 | 8.06 | $8.09 | 39200 |
| 2022-07-01 | 8.06 | $8.08 | 46000 |
| 2022-06-30 | 8.07 | $8.06 | 24000 |
| 2022-06-29 | 8.08 | $8.08 | 22330 |
| 2022-06-28 | 8.09 | $8.03 | 34600 |
| 2022-06-27 | 8.10 | $7.95 | 17410 |
| 2022-06-24 | 8.11 | $7.90 | 47230 |
| 2022-06-23 | 8.12 | $7.97 | 84024 |
| 2022-06-22 | 8.11 | $8.07 | 12300 |
| 2022-06-21 | 8.10 | $8.01 | 28115 |
| 2022-06-17 | 8.09 | $7.98 | 69200 |
| 2022-06-16 | 8.08 | $7.98 | 25600 |
| 2022-06-15 | 8.07 | $7.96 | 13600 |
| 2022-06-14 | 8.06 | $8.03 | 34301 |
| 2022-06-13 | 8.05 | $7.95 | 36500 |
| 2022-06-10 | 8.05 | $8.11 | 28617 |
| 2022-06-09 | 8.04 | $8.19 | 14800 |
| 2022-06-08 | 8.02 | $8.23 | 16717 |
| 2022-06-07 | 8.01 | $8.24 | 10803 |
| 2022-06-06 | 7.99 | $8.25 | 34348 |
| 2022-06-03 | 7.98 | $8.18 | 20100 |
| 2022-06-02 | 7.97 | $8.25 | 19334 |
| 2022-06-01 | 7.96 | $8.28 | 23800 |
| 2022-05-31 | 7.96 | $8.28 | 30000 |
| 2022-05-27 | 7.94 | $8.23 | 37325 |
| 2022-05-26 | 7.93 | $8.15 | 51000 |
| 2022-05-25 | 7.93 | $8.06 | 84622 |
| 2022-05-24 | 7.93 | $7.86 | 30904 |
| 2022-05-23 | 7.94 | $7.85 | 33146 |
| 2022-05-20 | 7.95 | $7.79 | 46600 |
| 2022-05-19 | 7.97 | $7.78 | 41200 |
| 2022-05-18 | 7.98 | $7.73 | 29503 |
| 2022-05-17 | 8.00 | $7.79 | 17607 |
| 2022-05-16 | 8.02 | $7.82 | 32931 |
| 2022-05-13 | 8.04 | $7.85 | 56329 |
| 2022-05-12 | 8.05 | $7.90 | 49015 |
| 2022-05-11 | 8.07 | $7.96 | 11218 |
| 2022-05-10 | 8.08 | $7.96 | 9113 |
| 2022-05-09 | 8.09 | $7.91 | 29800 |
| 2022-05-06 | 8.11 | $8.00 | 53440 |
| 2022-05-05 | 8.13 | $7.96 | 36838 |
| 2022-05-04 | 8.15 | $8.09 | 12043 |
| 2022-05-03 | 8.17 | $8.16 | 44900 |
| 2022-05-02 | 8.19 | $7.98 | 30700 |
| 2022-04-29 | 8.22 | $8.03 | 28644 |
| 2022-04-28 | 8.25 | $8.11 | 19600 |
| 2022-04-27 | 8.27 | $8.05 | 81308 |
| 2022-04-26 | 8.29 | $8.10 | 27600 |
| 2022-04-25 | 8.32 | $8.09 | 41700 |
| 2022-04-22 | 8.34 | $8.07 | 27800 |
| 2022-04-21 | 8.36 | $8.06 | 54600 |
| 2022-04-20 | 8.39 | $8.19 | 30700 |
| 2022-04-19 | 8.41 | $8.14 | 36704 |
| 2022-04-18 | 8.43 | $8.13 | 17600 |
| 2022-04-14 | 8.46 | $8.14 | 24709 |
| 2022-04-13 | 8.50 | $8.20 | 18400 |
| 2022-04-12 | 8.52 | $8.13 | 28637 |
| 2022-04-11 | 8.55 | $8.26 | 21500 |
| 2022-04-08 | 8.58 | $8.35 | 14500 |
| 2022-04-07 | 8.60 | $8.35 | 19000 |
| 2022-04-06 | 8.63 | $8.41 | 13236 |
| 2022-04-05 | 8.65 | $8.46 | 6600 |
| 2022-04-04 | 8.67 | $8.56 | 16600 |
| 2022-04-01 | 8.69 | $8.58 | 9517 |
| 2022-03-31 | 8.72 | $8.59 | 20500 |
| 2022-03-30 | 8.74 | $8.49 | 36200 |
| 2022-03-29 | 8.77 | $8.54 | 16034 |
| 2022-03-28 | 8.80 | $8.57 | 6926 |
| 2022-03-25 | 8.83 | $8.58 | 17500 |
| 2022-03-24 | 8.85 | $8.53 | 6740 |
| 2022-03-23 | 8.88 | $8.61 | 6500 |
| 2022-03-22 | 8.90 | $8.61 | 7800 |
| 2022-03-21 | 8.91 | $8.60 | 23823 |
| 2022-03-18 | 8.93 | $8.70 | 10500 |
| 2022-03-17 | 8.93 | $8.79 | 2100 |
| 2022-03-16 | 8.94 | $8.71 | 23149 |
| 2022-03-15 | 8.96 | $8.77 | 22300 |
| 2022-03-14 | 8.97 | $8.79 | 17300 |
| 2022-03-11 | 8.98 | $8.85 | 10100 |
| 2022-03-10 | 8.99 | $8.82 | 15625 |
| 2022-03-09 | 9.01 | $8.89 | 11811 |
| 2022-03-08 | 9.03 | $8.91 | 7603 |
| 2022-03-07 | 9.04 | $8.93 | 17100 |
| 2022-03-04 | 9.05 | $9.03 | 17643 |
| 2022-03-03 | 9.06 | $9.06 | 13500 |
| 2022-03-02 | 9.08 | $9.13 | 6042 |
| 2022-03-01 | 9.09 | $9.12 | 24100 |
| 2022-02-28 | 9.10 | $9.09 | 10800 |
| 2022-02-25 | 9.11 | $9.06 | 7732 |
| 2022-02-24 | 9.12 | $9.07 | 33311 |
| 2022-02-23 | 9.12 | $9.02 | 27000 |
| 2022-02-22 | 9.13 | $8.87 | 18200 |
| 2022-02-18 | 9.15 | $8.89 | 17900 |
| 2022-02-17 | 9.16 | $8.88 | 43200 |
| 2022-02-16 | 9.18 | $8.99 | 68241 |
| 2022-02-15 | 9.18 | $9.03 | 21668 |
| 2022-02-14 | 9.19 | $8.93 | 24739 |
| 2022-02-11 | 9.21 | $9.09 | 7000 |
| 2022-02-10 | 9.23 | $9.04 | 13816 |
| 2022-02-09 | 9.25 | $9.14 | 17215 |
| 2022-02-08 | 9.26 | $9.27 | 26600 |
| 2022-02-07 | 9.27 | $9.22 | 16648 |
| 2022-02-04 | 9.28 | $9.16 | 8416 |
| 2022-02-03 | 9.30 | $9.23 | 8031 |
| 2022-02-02 | 9.31 | $9.35 | 15200 |
| 2022-02-01 | 9.32 | $9.38 | 16500 |
| 2022-01-31 | 9.33 | $9.33 | 7216 |
| 2022-01-28 | 9.35 | $9.21 | 15200 |
| 2022-01-27 | 9.37 | $9.22 | 13224 |
| 2022-01-26 | 9.38 | $9.19 | 28700 |
| 2022-01-25 | 9.40 | $9.21 | 21000 |
| 2022-01-24 | 9.41 | $9.17 | 56500 |
| 2022-01-21 | 9.43 | $9.14 | 24437 |
| 2022-01-20 | 9.44 | $9.20 | 45800 |
| 2022-01-19 | 9.46 | $9.06 | 28300 |
| 2022-01-18 | 9.48 | $9.27 | 9637 |
| 2022-01-14 | 9.50 | $9.41 | 14642 |
| 2022-01-13 | 9.52 | $9.44 | 18600 |
| 2022-01-12 | 9.52 | $9.45 | 17928 |
| 2022-01-11 | 9.53 | $9.37 | 20520 |
| 2022-01-10 | 9.54 | $9.42 | 3500 |
| 2022-01-07 | 9.55 | $9.45 | 5900 |
| 2022-01-06 | 9.55 | $9.44 | 8500 |
| 2022-01-05 | 9.56 | $9.47 | 12834 |
| 2022-01-04 | 9.57 | $9.55 | 9600 |
| 2022-01-03 | 9.57 | $9.60 | 20700 |
| 2021-12-31 | 9.58 | $9.64 | 7000 |
| 2021-12-30 | 9.58 | $9.62 | 37400 |
| 2021-12-29 | 9.58 | $9.56 | 29618 |
| 2021-12-28 | 9.59 | $9.51 | 51100 |
| 2021-12-27 | 9.60 | $9.45 | 27600 |
| 2021-12-23 | 9.62 | $9.46 | 29400 |
| 2021-12-22 | 9.63 | $9.51 | 2400 |
| 2021-12-21 | 9.64 | $9.51 | 8900 |
| 2021-12-20 | 9.65 | $9.49 | 32639 |
| 2021-12-17 | 9.67 | $9.67 | 2800 |
| 2021-12-16 | 9.67 | $9.70 | 25300 |
| 2021-12-15 | 9.68 | $9.55 | 21400 |
| 2021-12-14 | 9.69 | $9.58 | 19000 |
| 2021-12-13 | 9.70 | $9.60 | 25000 |
| 2021-12-10 | 9.71 | $9.59 | 1444 |
| 2021-12-09 | 9.72 | $9.58 | 20104 |
| 2021-12-08 | 9.73 | $9.61 | 9400 |
| 2021-12-07 | 9.74 | $9.60 | 19100 |
| 2021-12-06 | 9.75 | $9.63 | 6204 |
| 2021-12-03 | 9.75 | $9.64 | 5600 |
| 2021-12-02 | 9.76 | $9.68 | 7100 |
| 2021-12-01 | 9.76 | $9.73 | 13814 |
| 2021-11-30 | 9.76 | $9.75 | 9800 |
| 2021-11-29 | 9.75 | $9.73 | 15700 |
| 2021-11-26 | 9.74 | $9.69 | 3721 |
| 2021-11-24 | 9.74 | $9.70 | 12400 |
| 2021-11-23 | 9.73 | $9.71 | 10600 |
| 2021-11-22 | 9.73 | $9.76 | 4600 |
| 2021-11-19 | 9.72 | $9.80 | 11536 |
| 2021-11-18 | 9.71 | $9.84 | 9200 |
| 2021-11-17 | 9.70 | $9.81 | 13302 |
| 2021-11-16 | 9.69 | $9.72 | 37139 |
| 2021-11-15 | 9.69 | $9.78 | 4635 |
| 2021-11-12 | 9.69 | $9.82 | 2500 |
| 2021-11-11 | 9.69 | $9.84 | 8300 |
| 2021-11-10 | 9.69 | $9.75 | 26222 |
| 2021-11-09 | 9.70 | $9.80 | 14700 |
| 2021-11-08 | 9.70 | $9.78 | 16824 |
| 2021-11-05 | 9.70 | $9.76 | 11029 |
| 2021-11-04 | 9.70 | $9.73 | 4200 |
| 2021-11-03 | 9.70 | $9.69 | 5500 |
| 2021-11-02 | 9.71 | $9.67 | 11300 |
| 2021-11-01 | 9.72 | $9.62 | 27443 |
| 2021-10-29 | 9.73 | $9.62 | 17812 |
| 2021-10-28 | 9.74 | $9.58 | 19345 |
| 2021-10-27 | 9.75 | $9.59 | 14300 |
| 2021-10-26 | 9.75 | $9.57 | 32012 |
| 2021-10-25 | 9.76 | $9.59 | 2600 |
| 2021-10-22 | 9.77 | $9.60 | 26829 |
| 2021-10-21 | 9.79 | $9.65 | 12711 |
| 2021-10-20 | 9.80 | $9.70 | 63301 |
| 2021-10-19 | 9.81 | $9.74 | 5041 |
| 2021-10-18 | 9.82 | $9.77 | 10700 |
| 2021-10-15 | 9.83 | $9.79 | 15431 |
| 2021-10-14 | 9.83 | $9.85 | 24741 |
| 2021-10-13 | 9.83 | $9.83 | 4846 |
| 2021-10-12 | 9.82 | $9.88 | 1600 |
| 2021-10-11 | 9.81 | $9.71 | 13800 |
| 2021-10-08 | 9.81 | $9.85 | 14400 |
| 2021-10-07 | 9.81 | $9.76 | 1200 |
| 2021-10-06 | 9.80 | $9.82 | 3900 |
| 2021-10-05 | 9.80 | $9.83 | 4200 |
| 2021-10-04 | 9.79 | $9.87 | 11700 |
| 2021-10-01 | 9.78 | $9.77 | 6317 |
| 2021-09-30 | 9.78 | $9.75 | 9000 |
| 2021-09-29 | 9.78 | $9.67 | 20147 |
| 2021-09-28 | 9.78 | $9.72 | 11542 |
| 2021-09-27 | 9.78 | $9.90 | 2834 |
| 2021-09-24 | 9.77 | $9.92 | 49836 |
| 2021-09-23 | 9.76 | $9.91 | 47900 |
| 2021-09-22 | 9.75 | $9.87 | 14243 |
| 2021-09-21 | 9.75 | $9.95 | 24322 |
| 2021-09-20 | 9.74 | $9.93 | 28500 |
| 2021-09-17 | 9.73 | $9.86 | 42506 |
| 2021-09-16 | 9.73 | $9.70 | 12113 |
| 2021-09-15 | 9.74 | $9.74 | 3400 |
| 2021-09-14 | 9.74 | $9.74 | 6700 |
| 2021-09-13 | 9.74 | $9.71 | 4800 |
| 2021-09-10 | 9.75 | $9.72 | 7300 |
| 2021-09-09 | 9.75 | $9.71 | 9524 |
| 2021-09-08 | 9.75 | $9.68 | 17016 |
| 2021-09-07 | 9.76 | $9.64 | 15300 |
| 2021-09-03 | 9.76 | $9.68 | 22618 |
| 2021-09-02 | 9.77 | $9.72 | 26731 |
| 2021-09-01 | 9.77 | $9.73 | 19648 |
| 2021-08-31 | 9.77 | $9.72 | 12500 |
| 2021-08-30 | 9.77 | $9.74 | 11500 |
| 2021-08-27 | 9.77 | $9.73 | 7200 |
| 2021-08-26 | 9.77 | $9.72 | 23000 |
| 2021-08-25 | 9.78 | $9.75 | 22626 |
| 2021-08-24 | 9.78 | $9.79 | 18124 |
| 2021-08-23 | 9.78 | $9.77 | 9117 |
| 2021-08-20 | 9.77 | $9.79 | 13038 |
| 2021-08-19 | 9.77 | $9.85 | 18700 |
| 2021-08-18 | 9.76 | $9.80 | 13346 |
| 2021-08-17 | 9.76 | $9.79 | 1603 |
| 2021-08-16 | 9.76 | $9.79 | 4000 |
| 2021-08-13 | 9.76 | $9.81 | 3445 |
| 2021-08-12 | 9.76 | $9.79 | 19532 |
| 2021-08-11 | 9.76 | $9.77 | 26100 |
| 2021-08-10 | 9.76 | $9.76 | 7326 |
| 2021-08-09 | 9.76 | $9.77 | 12300 |
| 2021-08-06 | 9.76 | $9.71 | 12949 |
| 2021-08-05 | 9.77 | $9.76 | 5145 |
| 2021-08-04 | 9.77 | $9.80 | 35514 |
| 2021-08-03 | 9.77 | $9.78 | 15300 |
| 2021-08-02 | 9.77 | $9.74 | 8600 |
| 2021-07-30 | 9.77 | $9.73 | 20410 |
| 2021-07-29 | 9.77 | $9.83 | 3314 |
| 2021-07-28 | 9.77 | $9.75 | 8933 |
| 2021-07-27 | 9.77 | $9.73 | 6900 |
| 2021-07-26 | 9.77 | $9.71 | 14700 |
| 2021-07-23 | 9.77 | $9.68 | 20508 |
| 2021-07-22 | 9.78 | $9.76 | 15436 |
| 2021-07-21 | 9.78 | $9.82 | 17427 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
7.82
2026-07-17
Close Price
$7.84
Vol: 34724
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.09
Average
8.04
Maximum
9.82
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.82 | $7.84 | 34724 |
| 2026-07-16 | 7.82 | $7.80 | 76400 |
| 2026-07-15 | 7.82 | $7.85 | 28300 |
| 2026-07-14 | 7.82 | $7.86 | 49629 |
| 2026-07-13 | 7.82 | $7.83 | 58000 |
| 2026-07-10 | 7.82 | $7.81 | 35000 |
| 2026-07-09 | 7.82 | $7.81 | 97100 |
| 2026-07-08 | 7.82 | $7.78 | 107100 |
| 2026-07-07 | 7.82 | $7.79 | 79700 |
| 2026-07-06 | 7.83 | $7.84 | 75700 |
| 2026-07-02 | 7.82 | $7.84 | 47500 |
| 2026-07-01 | 7.82 | $7.86 | 87300 |
| 2026-06-30 | 7.82 | $7.87 | 47700 |
| 2026-06-29 | 7.81 | $7.85 | 57338 |
| 2026-06-26 | 7.81 | $7.85 | 49938 |
| 2026-06-25 | 7.80 | $7.86 | 34700 |
| 2026-06-24 | 7.80 | $7.85 | 66048 |
| 2026-06-23 | 7.79 | $7.82 | 59900 |
| 2026-06-22 | 7.79 | $7.87 | 109800 |
| 2026-06-18 | 7.78 | $7.83 | 44019 |
| 2026-06-17 | 7.78 | $7.82 | 52934 |
| 2026-06-16 | 7.77 | $7.81 | 46642 |
| 2026-06-15 | 7.77 | $7.80 | 37900 |
| 2026-06-12 | 7.76 | $7.81 | 15100 |
| 2026-06-11 | 7.76 | $7.77 | 19400 |
| 2026-06-10 | 7.76 | $7.76 | 32330 |
| 2026-06-09 | 7.76 | $7.76 | 34704 |
| 2026-06-08 | 7.76 | $7.69 | 27600 |
| 2026-06-05 | 7.77 | $7.73 | 37900 |
| 2026-06-04 | 7.77 | $7.77 | 26800 |
| 2026-06-03 | 7.77 | $7.77 | 32500 |
| 2026-06-02 | 7.77 | $7.79 | 29346 |
| 2026-06-01 | 7.77 | $7.82 | 26100 |
| 2026-05-29 | 7.76 | $7.82 | 33822 |
| 2026-05-28 | 7.76 | $7.80 | 27503 |
| 2026-05-27 | 7.75 | $7.77 | 44900 |
| 2026-05-26 | 7.75 | $7.77 | 20400 |
| 2026-05-22 | 7.75 | $7.75 | 9900 |
| 2026-05-21 | 7.75 | $7.75 | 16200 |
| 2026-05-20 | 7.75 | $7.76 | 66137 |
| 2026-05-19 | 7.75 | $7.71 | 36300 |
| 2026-05-18 | 7.75 | $7.71 | 15132 |
| 2026-05-15 | 7.75 | $7.74 | 9800 |
| 2026-05-14 | 7.75 | $7.82 | 49900 |
| 2026-05-13 | 7.75 | $7.80 | 40230 |
| 2026-05-12 | 7.74 | $7.80 | 74300 |
| 2026-05-11 | 7.74 | $7.80 | 93300 |
| 2026-05-08 | 7.73 | $7.78 | 19100 |
| 2026-05-07 | 7.72 | $7.78 | 54030 |
| 2026-05-06 | 7.72 | $7.75 | 54300 |
| 2026-05-05 | 7.72 | $7.68 | 94800 |
| 2026-05-04 | 7.72 | $7.59 | 84132 |
| 2026-05-01 | 7.73 | $7.66 | 48035 |
| 2026-04-30 | 7.74 | $7.69 | 35919 |
| 2026-04-29 | 7.75 | $7.64 | 26429 |
| 2026-04-28 | 7.76 | $7.67 | 34400 |
| 2026-04-27 | 7.77 | $7.71 | 81603 |
| 2026-04-24 | 7.77 | $7.69 | 53803 |
| 2026-04-23 | 7.78 | $7.73 | 65211 |
| 2026-04-22 | 7.78 | $7.78 | 59300 |
| 2026-04-21 | 7.79 | $7.80 | 37231 |
| 2026-04-20 | 7.78 | $7.84 | 34944 |
| 2026-04-17 | 7.78 | $7.84 | 33341 |
| 2026-04-16 | 7.77 | $7.84 | 17410 |
| 2026-04-15 | 7.76 | $7.83 | 13400 |
| 2026-04-14 | 7.76 | $7.87 | 28624 |
| 2026-04-13 | 7.75 | $7.80 | 12614 |
| 2026-04-10 | 7.74 | $7.82 | 22900 |
| 2026-04-09 | 7.73 | $7.85 | 75631 |
| 2026-04-08 | 7.72 | $7.77 | 31921 |
| 2026-04-07 | 7.71 | $7.68 | 87927 |
| 2026-04-06 | 7.72 | $7.60 | 77600 |
| 2026-04-02 | 7.73 | $7.64 | 35930 |
| 2026-04-01 | 7.74 | $7.66 | 67426 |
| 2026-03-31 | 7.75 | $7.68 | 78000 |
| 2026-03-30 | 7.75 | $7.56 | 45836 |
| 2026-03-27 | 7.77 | $7.55 | 44528 |
| 2026-03-26 | 7.80 | $7.60 | 44007 |
| 2026-03-25 | 7.82 | $7.68 | 63415 |
| 2026-03-24 | 7.83 | $7.61 | 89200 |
| 2026-03-23 | 7.86 | $7.72 | 52600 |
| 2026-03-20 | 7.87 | $7.74 | 63200 |
| 2026-03-19 | 7.88 | $7.83 | 26949 |
| 2026-03-18 | 7.89 | $7.84 | 9134 |
| 2026-03-17 | 7.89 | $7.84 | 17300 |
| 2026-03-16 | 7.90 | $7.83 | 19918 |
| 2026-03-13 | 7.91 | $7.87 | 20900 |
| 2026-03-12 | 7.91 | $7.87 | 31400 |
| 2026-03-11 | 7.91 | $7.87 | 15011 |
| 2026-03-10 | 7.92 | $7.89 | 39200 |
| 2026-03-09 | 7.92 | $7.89 | 16400 |
| 2026-03-06 | 7.93 | $7.89 | 24544 |
| 2026-03-05 | 7.93 | $7.91 | 27038 |
| 2026-03-04 | 7.93 | $7.96 | 16715 |
| 2026-03-03 | 7.93 | $7.95 | 18700 |
| 2026-03-02 | 7.93 | $7.97 | 12300 |
| 2026-02-27 | 7.92 | $7.96 | 50500 |
| 2026-02-26 | 7.92 | $7.94 | 17800 |
| 2026-02-25 | 7.91 | $7.96 | 67500 |
| 2026-02-24 | 7.91 | $7.94 | 44800 |
| 2026-02-23 | 7.91 | $7.90 | 39347 |
| 2026-02-20 | 7.91 | $7.91 | 38945 |
| 2026-02-19 | 7.91 | $7.95 | 43803 |
| 2026-02-18 | 7.90 | $7.95 | 34100 |
| 2026-02-17 | 7.90 | $7.98 | 52700 |
| 2026-02-13 | 7.89 | $7.97 | 63018 |
| 2026-02-12 | 7.88 | $7.98 | 23535 |
| 2026-02-11 | 7.87 | $7.98 | 32746 |
| 2026-02-10 | 7.86 | $7.97 | 21048 |
| 2026-02-09 | 7.85 | $7.94 | 12241 |
| 2026-02-06 | 7.84 | $7.92 | 7500 |
| 2026-02-05 | 7.83 | $7.93 | 44522 |
| 2026-02-04 | 7.82 | $7.89 | 9000 |
| 2026-02-03 | 7.81 | $7.87 | 6235 |
| 2026-02-02 | 7.80 | $7.87 | 8200 |
| 2026-01-30 | 7.80 | $7.86 | 34142 |
| 2026-01-29 | 7.79 | $7.87 | 52804 |
| 2026-01-28 | 7.78 | $7.81 | 11744 |
| 2026-01-27 | 7.78 | $7.80 | 37509 |
| 2026-01-26 | 7.78 | $7.75 | 12700 |
| 2026-01-23 | 7.78 | $7.74 | 18724 |
| 2026-01-22 | 7.78 | $7.85 | 57300 |
| 2026-01-21 | 7.78 | $7.80 | 29804 |
| 2026-01-20 | 7.78 | $7.80 | 70631 |
| 2026-01-16 | 7.77 | $7.79 | 53400 |
| 2026-01-15 | 7.77 | $7.81 | 161848 |
| 2026-01-14 | 7.77 | $7.84 | 7235 |
| 2026-01-13 | 7.76 | $7.84 | 34400 |
| 2026-01-12 | 7.75 | $7.82 | 5100 |
| 2026-01-09 | 7.74 | $7.80 | 21609 |
| 2026-01-08 | 7.74 | $7.75 | 20911 |
| 2026-01-07 | 7.74 | $7.75 | 42100 |
| 2026-01-06 | 7.73 | $7.74 | 47303 |
| 2026-01-05 | 7.73 | $7.70 | 54148 |
| 2026-01-02 | 7.74 | $7.71 | 44500 |
| 2025-12-31 | 7.74 | $7.68 | 111601 |
| 2025-12-30 | 7.75 | $7.68 | 147300 |
| 2025-12-29 | 7.75 | $7.67 | 92932 |
| 2025-12-26 | 7.76 | $7.71 | 23026 |
| 2025-12-24 | 7.77 | $7.71 | 27041 |
| 2025-12-23 | 7.77 | $7.71 | 79600 |
| 2025-12-22 | 7.78 | $7.77 | 47300 |
| 2025-12-19 | 7.78 | $7.77 | 22042 |
| 2025-12-18 | 7.78 | $7.79 | 57100 |
| 2025-12-17 | 7.78 | $7.78 | 23916 |
| 2025-12-16 | 7.78 | $7.76 | 13700 |
| 2025-12-15 | 7.79 | $7.76 | 15907 |
| 2025-12-12 | 7.79 | $7.76 | 64417 |
| 2025-12-11 | 7.79 | $7.81 | 26500 |
| 2025-12-10 | 7.79 | $7.80 | 23400 |
| 2025-12-09 | 7.79 | $7.78 | 34743 |
| 2025-12-08 | 7.79 | $7.79 | 22308 |
| 2025-12-05 | 7.79 | $7.83 | 13500 |
| 2025-12-04 | 7.78 | $7.80 | 28000 |
| 2025-12-03 | 7.78 | $7.79 | 39601 |
| 2025-12-02 | 7.78 | $7.77 | 64500 |
| 2025-12-01 | 7.78 | $7.73 | 54600 |
| 2025-11-28 | 7.79 | $7.75 | 25200 |
| 2025-11-26 | 7.79 | $7.72 | 25000 |
| 2025-11-25 | 7.80 | $7.71 | 64347 |
| 2025-11-24 | 7.81 | $7.72 | 52700 |
| 2025-11-21 | 7.82 | $7.70 | 55100 |
| 2025-11-20 | 7.83 | $7.72 | 50400 |
| 2025-11-19 | 7.84 | $7.79 | 30808 |
| 2025-11-18 | 7.85 | $7.81 | 43100 |
| 2025-11-17 | 7.85 | $7.82 | 27602 |
| 2025-11-14 | 7.86 | $7.85 | 9400 |
| 2025-11-13 | 7.86 | $7.86 | 46300 |
| 2025-11-12 | 7.86 | $7.86 | 20320 |
| 2025-11-11 | 7.86 | $7.87 | 22000 |
| 2025-11-10 | 7.85 | $7.82 | 66200 |
| 2025-11-07 | 7.86 | $7.83 | 10900 |
| 2025-11-06 | 7.86 | $7.86 | 12700 |
| 2025-11-05 | 7.86 | $7.85 | 36600 |
| 2025-11-04 | 7.86 | $7.86 | 13700 |
| 2025-11-03 | 7.86 | $7.86 | 42100 |
| 2025-10-31 | 7.86 | $7.87 | 53200 |
| 2025-10-30 | 7.86 | $7.81 | 54134 |
| 2025-10-29 | 7.87 | $7.82 | 58103 |
| 2025-10-28 | 7.87 | $7.83 | 34732 |
| 2025-10-27 | 7.88 | $7.86 | 21600 |
| 2025-10-24 | 7.88 | $7.85 | 29000 |
| 2025-10-23 | 7.88 | $7.86 | 41415 |
| 2025-10-22 | 7.88 | $7.89 | 31138 |
| 2025-10-21 | 7.88 | $7.87 | 64748 |
| 2025-10-20 | 7.88 | $7.85 | 58100 |
| 2025-10-17 | 7.89 | $7.85 | 79842 |
| 2025-10-16 | 7.89 | $7.84 | 68915 |
| 2025-10-15 | 7.90 | $7.88 | 91000 |
| 2025-10-14 | 7.90 | $7.90 | 80137 |
| 2025-10-13 | 7.90 | $7.92 | 17900 |
| 2025-10-10 | 7.90 | $7.95 | 68800 |
| 2025-10-09 | 7.89 | $7.96 | 27208 |
| 2025-10-08 | 7.88 | $7.96 | 32921 |
| 2025-10-07 | 7.87 | $7.97 | 86000 |
| 2025-10-06 | 7.86 | $7.86 | 29500 |
| 2025-10-03 | 7.86 | $7.91 | 63904 |
| 2025-10-02 | 7.86 | $7.92 | 19300 |
| 2025-10-01 | 7.85 | $7.96 | 36614 |
| 2025-09-30 | 7.84 | $7.91 | 31915 |
| 2025-09-29 | 7.83 | $7.86 | 29200 |
| 2025-09-26 | 7.83 | $7.87 | 19000 |
| 2025-09-25 | 7.83 | $7.89 | 36600 |
| 2025-09-24 | 7.82 | $7.86 | 43404 |
| 2025-09-23 | 7.82 | $7.91 | 54034 |
| 2025-09-22 | 7.81 | $7.93 | 39941 |
| 2025-09-19 | 7.79 | $7.88 | 48200 |
| 2025-09-18 | 7.78 | $7.87 | 74818 |
| 2025-09-17 | 7.78 | $7.92 | 38600 |
| 2025-09-16 | 7.76 | $7.92 | 59120 |
| 2025-09-15 | 7.74 | $7.93 | 40600 |
| 2025-09-12 | 7.72 | $7.91 | 43600 |
| 2025-09-11 | 7.70 | $7.89 | 31200 |
| 2025-09-10 | 7.68 | $7.82 | 150628 |
| 2025-09-09 | 7.67 | $7.78 | 23819 |
| 2025-09-08 | 7.66 | $7.78 | 52200 |
| 2025-09-05 | 7.65 | $7.73 | 43508 |
| 2025-09-04 | 7.64 | $7.64 | 7600 |
| 2025-09-03 | 7.64 | $7.65 | 29600 |
| 2025-09-02 | 7.63 | $7.63 | 48900 |
| 2025-08-29 | 7.64 | $7.64 | 47614 |
| 2025-08-28 | 7.63 | $7.63 | 20604 |
| 2025-08-27 | 7.64 | $7.65 | 49300 |
| 2025-08-26 | 7.63 | $7.62 | 20100 |
| 2025-08-25 | 7.64 | $7.64 | 40200 |
| 2025-08-22 | 7.63 | $7.60 | 44430 |
| 2025-08-21 | 7.64 | $7.61 | 61300 |
| 2025-08-20 | 7.64 | $7.63 | 34328 |
| 2025-08-19 | 7.64 | $7.67 | 54737 |
| 2025-08-18 | 7.64 | $7.64 | 19400 |
| 2025-08-15 | 7.64 | $7.67 | 37030 |
| 2025-08-14 | 7.64 | $7.68 | 22700 |
| 2025-08-13 | 7.63 | $7.69 | 68000 |
| 2025-08-12 | 7.63 | $7.66 | 40343 |
| 2025-08-11 | 7.62 | $7.65 | 33800 |
| 2025-08-08 | 7.62 | $7.63 | 81800 |
| 2025-08-07 | 7.62 | $7.62 | 49300 |
| 2025-08-06 | 7.62 | $7.65 | 49200 |
| 2025-08-05 | 7.62 | $7.63 | 64400 |
| 2025-08-04 | 7.61 | $7.61 | 53700 |
| 2025-08-01 | 7.61 | $7.63 | 39703 |
| 2025-07-31 | 7.61 | $7.56 | 85030 |
| 2025-07-30 | 7.62 | $7.58 | 33846 |
| 2025-07-29 | 7.62 | $7.59 | 67844 |
| 2025-07-28 | 7.63 | $7.60 | 18900 |
| 2025-07-25 | 7.63 | $7.62 | 6110 |
| 2025-07-24 | 7.63 | $7.64 | 18525 |
| 2025-07-23 | 7.63 | $7.69 | 16005 |
| 2025-07-22 | 7.62 | $7.67 | 29622 |
| 2025-07-21 | 7.62 | $7.69 | 19905 |
| 2025-07-18 | 7.61 | $7.67 | 26100 |
| 2025-07-17 | 7.60 | $7.63 | 33032 |
| 2025-07-16 | 7.60 | $7.66 | 30210 |
| 2025-07-15 | 7.59 | $7.69 | 32400 |
| 2025-07-14 | 7.58 | $7.66 | 13907 |
| 2025-07-11 | 7.57 | $7.67 | 22630 |
| 2025-07-10 | 7.56 | $7.66 | 47200 |
| 2025-07-09 | 7.55 | $7.66 | 32800 |
| 2025-07-08 | 7.54 | $7.63 | 30700 |
| 2025-07-07 | 7.53 | $7.64 | 89045 |
| 2025-07-03 | 7.52 | $7.66 | 57400 |
| 2025-07-02 | 7.51 | $7.62 | 75732 |
| 2025-07-01 | 7.49 | $7.58 | 66800 |
| 2025-06-30 | 7.48 | $7.52 | 80000 |
| 2025-06-27 | 7.48 | $7.49 | 47205 |
| 2025-06-26 | 7.48 | $7.47 | 48611 |
| 2025-06-25 | 7.48 | $7.45 | 35700 |
| 2025-06-24 | 7.48 | $7.47 | 52200 |
| 2025-06-23 | 7.49 | $7.48 | 94649 |
| 2025-06-20 | 7.49 | $7.46 | 45400 |
| 2025-06-18 | 7.49 | $7.49 | 89000 |
| 2025-06-17 | 7.49 | $7.49 | 59500 |
| 2025-06-16 | 7.49 | $7.50 | 43517 |
| 2025-06-13 | 7.49 | $7.50 | 41548 |
| 2025-06-12 | 7.49 | $7.51 | 280146 |
| 2025-06-11 | 7.48 | $7.49 | 106649 |
| 2025-06-10 | 7.48 | $7.50 | 61400 |
| 2025-06-09 | 7.48 | $7.45 | 39538 |
| 2025-06-06 | 7.48 | $7.44 | 56123 |
| 2025-06-05 | 7.49 | $7.48 | 118937 |
| 2025-06-04 | 7.49 | $7.45 | 44500 |
| 2025-06-03 | 7.49 | $7.42 | 76300 |
| 2025-06-02 | 7.50 | $7.45 | 78800 |
| 2025-05-30 | 7.51 | $7.44 | 35714 |
| 2025-05-29 | 7.52 | $7.45 | 35900 |
| 2025-05-28 | 7.52 | $7.44 | 66600 |
| 2025-05-27 | 7.53 | $7.49 | 56400 |
| 2025-05-23 | 7.54 | $7.47 | 31238 |
| 2025-05-22 | 7.54 | $7.46 | 35434 |
| 2025-05-21 | 7.55 | $7.48 | 50300 |
| 2025-05-20 | 7.56 | $7.58 | 16505 |
| 2025-05-19 | 7.56 | $7.55 | 54635 |
| 2025-05-16 | 7.56 | $7.59 | 97300 |
| 2025-05-15 | 7.55 | $7.57 | 64900 |
| 2025-05-14 | 7.55 | $7.52 | 129900 |
| 2025-05-13 | 7.56 | $7.54 | 105300 |
| 2025-05-12 | 7.56 | $7.57 | 129425 |
| 2025-05-09 | 7.56 | $7.57 | 69608 |
| 2025-05-08 | 7.55 | $7.55 | 115200 |
| 2025-05-07 | 7.55 | $7.54 | 78100 |
| 2025-05-06 | 7.56 | $7.54 | 104303 |
| 2025-05-05 | 7.56 | $7.54 | 51300 |
| 2025-05-02 | 7.56 | $7.55 | 43700 |
| 2025-05-01 | 7.56 | $7.57 | 60004 |
| 2025-04-30 | 7.56 | $7.53 | 135300 |
| 2025-04-29 | 7.56 | $7.53 | 45400 |
| 2025-04-28 | 7.57 | $7.56 | 57700 |
| 2025-04-25 | 7.57 | $7.54 | 36200 |
| 2025-04-24 | 7.57 | $7.50 | 55800 |
| 2025-04-23 | 7.58 | $7.45 | 28400 |
| 2025-04-22 | 7.59 | $7.43 | 51300 |
| 2025-04-21 | 7.61 | $7.41 | 57600 |
| 2025-04-17 | 7.63 | $7.47 | 48500 |
| 2025-04-16 | 7.64 | $7.48 | 38400 |
| 2025-04-15 | 7.66 | $7.50 | 36500 |
| 2025-04-14 | 7.68 | $7.52 | 58524 |
| 2025-04-11 | 7.69 | $7.40 | 155783 |
| 2025-04-10 | 7.72 | $7.45 | 77018 |
| 2025-04-09 | 7.75 | $7.57 | 74300 |
| 2025-04-08 | 7.77 | $7.48 | 106500 |
| 2025-04-07 | 7.80 | $7.63 | 75500 |
| 2025-04-04 | 7.82 | $7.74 | 47102 |
| 2025-04-03 | 7.83 | $7.87 | 26928 |
| 2025-04-02 | 7.82 | $7.83 | 28300 |
| 2025-04-01 | 7.82 | $7.85 | 24941 |
| 2025-03-31 | 7.82 | $7.80 | 15223 |
| 2025-03-28 | 7.82 | $7.78 | 13343 |
| 2025-03-27 | 7.83 | $7.76 | 39520 |
| 2025-03-26 | 7.84 | $7.82 | 22445 |
| 2025-03-25 | 7.84 | $7.88 | 29000 |
| 2025-03-24 | 7.83 | $7.89 | 50728 |
| 2025-03-21 | 7.83 | $7.83 | 44743 |
| 2025-03-20 | 7.83 | $7.83 | 36210 |
| 2025-03-19 | 7.83 | $7.75 | 44900 |
| 2025-03-18 | 7.83 | $7.76 | 42818 |
| 2025-03-17 | 7.84 | $7.77 | 36100 |
| 2025-03-14 | 7.85 | $7.78 | 48411 |
| 2025-03-13 | 7.86 | $7.78 | 39918 |
| 2025-03-12 | 7.86 | $7.78 | 40700 |
| 2025-03-11 | 7.87 | $7.80 | 58607 |
| 2025-03-10 | 7.88 | $7.82 | 24300 |
| 2025-03-07 | 7.89 | $7.82 | 29500 |
| 2025-03-06 | 7.89 | $7.87 | 38737 |
| 2025-03-05 | 7.90 | $7.91 | 112600 |
| 2025-03-04 | 7.89 | $7.92 | 44200 |
| 2025-03-03 | 7.89 | $7.94 | 37817 |
| 2025-02-28 | 7.89 | $7.98 | 32600 |
| 2025-02-27 | 7.88 | $7.92 | 11932 |
| 2025-02-26 | 7.87 | $7.93 | 33640 |
| 2025-02-25 | 7.87 | $7.93 | 50620 |
| 2025-02-24 | 7.86 | $7.92 | 38927 |
| 2025-02-21 | 7.85 | $7.92 | 28000 |
| 2025-02-20 | 7.84 | $7.93 | 72333 |
| 2025-02-19 | 7.84 | $7.91 | 115100 |
| 2025-02-18 | 7.83 | $7.89 | 86200 |
| 2025-02-14 | 7.82 | $7.90 | 47637 |
| 2025-02-13 | 7.81 | $7.83 | 55637 |
| 2025-02-12 | 7.81 | $7.78 | 40109 |
| 2025-02-11 | 7.81 | $7.83 | 58300 |
| 2025-02-10 | 7.81 | $7.84 | 48600 |
| 2025-02-07 | 7.81 | $7.83 | 50400 |
| 2025-02-06 | 7.81 | $7.85 | 95704 |
| 2025-02-05 | 7.80 | $7.83 | 78300 |
| 2025-02-04 | 7.80 | $7.79 | 204500 |
| 2025-02-03 | 7.80 | $7.78 | 49400 |
| 2025-01-31 | 7.80 | $7.78 | 50321 |
| 2025-01-30 | 7.81 | $7.78 | 71400 |
| 2025-01-29 | 7.81 | $7.77 | 43000 |
| 2025-01-28 | 7.81 | $7.78 | 23500 |
| 2025-01-27 | 7.82 | $7.77 | 42239 |
| 2025-01-24 | 7.82 | $7.75 | 80634 |
| 2025-01-23 | 7.83 | $7.80 | 86900 |
| 2025-01-22 | 7.83 | $7.85 | 53823 |
| 2025-01-21 | 7.83 | $7.88 | 44600 |
| 2025-01-17 | 7.83 | $7.85 | 24122 |
| 2025-01-16 | 7.82 | $7.82 | 34204 |
| 2025-01-15 | 7.83 | $7.82 | 39749 |
| 2025-01-14 | 7.83 | $7.76 | 28848 |
| 2025-01-13 | 7.83 | $7.76 | 16100 |
| 2025-01-10 | 7.84 | $7.81 | 33800 |
| 2025-01-08 | 7.84 | $7.81 | 70200 |
| 2025-01-07 | 7.85 | $7.78 | 40925 |
| 2025-01-06 | 7.85 | $7.82 | 42925 |
| 2025-01-03 | 7.86 | $7.84 | 42200 |
| 2025-01-02 | 7.86 | $7.83 | 49006 |
| 2024-12-31 | 7.86 | $7.74 | 129900 |
| 2024-12-30 | 7.88 | $7.68 | 55900 |
| 2024-12-27 | 7.90 | $7.68 | 41330 |
| 2024-12-26 | 7.92 | $7.71 | 63100 |
| 2024-12-24 | 7.94 | $7.70 | 79500 |
| 2024-12-23 | 7.97 | $7.67 | 58631 |
| 2024-12-20 | 8.00 | $7.77 | 192544 |
| 2024-12-19 | 8.02 | $7.71 | 77100 |
| 2024-12-18 | 8.05 | $7.79 | 81348 |
| 2024-12-17 | 8.08 | $7.86 | 100200 |
| 2024-12-16 | 8.11 | $7.96 | 59700 |
| 2024-12-13 | 8.12 | $8.02 | 68808 |
| 2024-12-12 | 8.13 | $8.09 | 26000 |
| 2024-12-11 | 8.14 | $8.14 | 57000 |
| 2024-12-10 | 8.14 | $8.18 | 27600 |
| 2024-12-09 | 8.13 | $8.19 | 63200 |
| 2024-12-06 | 8.13 | $8.18 | 56700 |
| 2024-12-05 | 8.12 | $8.17 | 29216 |
| 2024-12-04 | 8.11 | $8.18 | 35000 |
| 2024-12-03 | 8.11 | $8.19 | 79900 |
| 2024-12-02 | 8.10 | $8.21 | 32200 |
| 2024-11-29 | 8.09 | $8.16 | 38700 |
| 2024-11-27 | 8.08 | $8.12 | 21000 |
| 2024-11-26 | 8.07 | $8.13 | 27411 |
| 2024-11-25 | 8.07 | $8.06 | 42032 |
| 2024-11-22 | 8.07 | $8.02 | 34900 |
| 2024-11-21 | 8.07 | $8.02 | 30111 |
| 2024-11-20 | 8.08 | $8.07 | 21446 |
| 2024-11-19 | 8.08 | $8.09 | 27444 |
| 2024-11-18 | 8.08 | $8.08 | 10833 |
| 2024-11-15 | 8.08 | $8.09 | 25500 |
| 2024-11-14 | 8.08 | $8.10 | 30500 |
| 2024-11-13 | 8.08 | $8.06 | 16300 |
| 2024-11-12 | 8.08 | $8.02 | 22800 |
| 2024-11-11 | 8.09 | $8.10 | 22625 |
| 2024-11-08 | 8.08 | $8.10 | 89108 |
| 2024-11-07 | 8.08 | $8.12 | 61302 |
| 2024-11-06 | 8.08 | $8.00 | 149900 |
| 2024-11-05 | 8.09 | $8.04 | 45922 |
| 2024-11-04 | 8.09 | $8.00 | 42600 |
| 2024-11-01 | 8.10 | $8.01 | 54908 |
| 2024-10-31 | 8.11 | $8.03 | 24500 |
| 2024-10-30 | 8.12 | $7.99 | 21200 |
| 2024-10-29 | 8.13 | $7.95 | 56800 |
| 2024-10-28 | 8.15 | $8.02 | 37800 |
| 2024-10-25 | 8.17 | $8.02 | 31500 |
| 2024-10-24 | 8.18 | $8.06 | 34100 |
| 2024-10-23 | 8.20 | $8.13 | 91626 |
| 2024-10-22 | 8.20 | $8.24 | 65000 |
| 2024-10-21 | 8.20 | $8.25 | 41000 |
| 2024-10-18 | 8.19 | $8.24 | 15341 |
| 2024-10-17 | 8.19 | $8.22 | 26200 |
| 2024-10-16 | 8.19 | $8.21 | 26800 |
| 2024-10-15 | 8.18 | $8.18 | 21415 |
| 2024-10-14 | 8.18 | $8.18 | 28400 |
| 2024-10-11 | 8.18 | $8.24 | 76520 |
| 2024-10-10 | 8.18 | $8.23 | 162119 |
| 2024-10-09 | 8.17 | $8.15 | 45800 |
| 2024-10-08 | 8.18 | $8.19 | 68400 |
| 2024-10-07 | 8.17 | $8.18 | 82817 |
| 2024-10-04 | 8.17 | $8.15 | 184300 |
| 2024-10-03 | 8.18 | $8.17 | 27017 |
| 2024-10-02 | 8.18 | $8.20 | 41000 |
| 2024-10-01 | 8.17 | $8.22 | 46100 |
| 2024-09-30 | 8.17 | $8.20 | 70721 |
| 2024-09-27 | 8.17 | $8.17 | 19410 |
| 2024-09-26 | 8.17 | $8.15 | 51400 |
| 2024-09-25 | 8.17 | $8.18 | 25800 |
| 2024-09-24 | 8.17 | $8.17 | 14300 |
| 2024-09-23 | 8.17 | $8.17 | 36026 |
| 2024-09-20 | 8.17 | $8.22 | 47230 |
| 2024-09-19 | 8.16 | $8.24 | 29200 |
| 2024-09-18 | 8.15 | $8.23 | 47900 |
| 2024-09-17 | 8.14 | $8.23 | 28808 |
| 2024-09-16 | 8.13 | $8.23 | 67700 |
| 2024-09-13 | 8.12 | $8.25 | 38730 |
| 2024-09-12 | 8.11 | $8.20 | 75200 |
| 2024-09-11 | 8.10 | $8.18 | 72923 |
| 2024-09-10 | 8.09 | $8.15 | 65400 |
| 2024-09-09 | 8.09 | $8.15 | 31300 |
| 2024-09-06 | 8.08 | $8.17 | 33934 |
| 2024-09-05 | 8.07 | $8.15 | 31232 |
| 2024-09-04 | 8.06 | $8.15 | 14907 |
| 2024-09-03 | 8.05 | $8.12 | 182600 |
| 2024-08-30 | 8.05 | $8.06 | 52422 |
| 2024-08-29 | 8.05 | $8.09 | 23944 |
| 2024-08-28 | 8.04 | $8.09 | 21316 |
| 2024-08-27 | 8.04 | $8.07 | 38925 |
| 2024-08-26 | 8.03 | $8.07 | 22600 |
| 2024-08-23 | 8.03 | $8.07 | 11613 |
| 2024-08-22 | 8.02 | $8.09 | 61200 |
| 2024-08-21 | 8.02 | $8.09 | 51527 |
| 2024-08-20 | 8.01 | $8.10 | 64700 |
| 2024-08-19 | 8.00 | $8.10 | 48400 |
| 2024-08-16 | 7.99 | $8.04 | 37200 |
| 2024-08-15 | 7.98 | $8.03 | 36548 |
| 2024-08-14 | 7.98 | $8.07 | 37621 |
| 2024-08-13 | 7.97 | $8.06 | 29425 |
| 2024-08-12 | 7.96 | $8.02 | 17400 |
| 2024-08-09 | 7.96 | $8.03 | 12700 |
| 2024-08-08 | 7.95 | $8.05 | 29100 |
| 2024-08-07 | 7.94 | $8.06 | 52311 |
| 2024-08-06 | 7.92 | $7.98 | 40414 |
| 2024-08-05 | 7.92 | $7.93 | 32800 |
| 2024-08-02 | 7.92 | $7.99 | 102235 |
| 2024-08-01 | 7.91 | $8.01 | 43724 |
| 2024-07-31 | 7.90 | $7.95 | 8414 |
| 2024-07-30 | 7.89 | $7.91 | 46623 |
| 2024-07-29 | 7.89 | $7.92 | 39246 |
| 2024-07-26 | 7.89 | $7.91 | 12229 |
| 2024-07-25 | 7.88 | $7.87 | 25300 |
| 2024-07-24 | 7.89 | $7.87 | 21745 |
| 2024-07-23 | 7.89 | $7.94 | 25000 |
| 2024-07-22 | 7.88 | $7.91 | 41421 |
| 2024-07-19 | 7.88 | $7.86 | 18200 |
| 2024-07-18 | 7.88 | $7.86 | 10900 |
| 2024-07-17 | 7.88 | $7.92 | 44400 |
| 2024-07-16 | 7.88 | $7.97 | 33833 |
| 2024-07-15 | 7.87 | $7.98 | 27704 |
| 2024-07-12 | 7.86 | $7.97 | 41504 |
| 2024-07-11 | 7.85 | $7.94 | 31731 |
| 2024-07-10 | 7.84 | $7.89 | 10940 |
| 2024-07-09 | 7.83 | $7.87 | 9642 |
| 2024-07-08 | 7.83 | $7.88 | 13746 |
| 2024-07-05 | 7.82 | $7.88 | 36048 |
| 2024-07-03 | 7.82 | $7.88 | 42000 |
| 2024-07-02 | 7.81 | $7.87 | 22235 |
| 2024-07-01 | 7.80 | $7.85 | 84305 |
| 2024-06-28 | 7.80 | $7.86 | 31517 |
| 2024-06-27 | 7.79 | $7.83 | 4935 |
| 2024-06-26 | 7.79 | $7.81 | 46513 |
| 2024-06-25 | 7.79 | $7.81 | 18819 |
| 2024-06-24 | 7.79 | $7.81 | 30638 |
| 2024-06-21 | 7.78 | $7.78 | 69300 |
| 2024-06-20 | 7.78 | $7.83 | 9200 |
| 2024-06-18 | 7.78 | $7.85 | 24600 |
| 2024-06-17 | 7.77 | $7.84 | 23500 |
| 2024-06-14 | 7.76 | $7.84 | 39825 |
| 2024-06-13 | 7.75 | $7.85 | 15000 |
| 2024-06-12 | 7.74 | $7.81 | 50200 |
| 2024-06-11 | 7.74 | $7.76 | 13429 |
| 2024-06-10 | 7.74 | $7.75 | 34609 |
| 2024-06-07 | 7.73 | $7.73 | 34700 |
| 2024-06-06 | 7.73 | $7.75 | 59237 |
| 2024-06-05 | 7.73 | $7.74 | 56700 |
| 2024-06-04 | 7.73 | $7.71 | 23200 |
| 2024-06-03 | 7.73 | $7.69 | 72538 |
| 2024-05-31 | 7.74 | $7.65 | 53433 |
| 2024-05-30 | 7.75 | $7.63 | 26200 |
| 2024-05-29 | 7.76 | $7.62 | 41800 |
| 2024-05-28 | 7.78 | $7.67 | 55400 |
| 2024-05-24 | 7.79 | $7.72 | 56519 |
| 2024-05-23 | 7.79 | $7.72 | 45120 |
| 2024-05-22 | 7.80 | $7.76 | 24418 |
| 2024-05-21 | 7.81 | $7.84 | 37309 |
| 2024-05-20 | 7.80 | $7.85 | 68800 |
| 2024-05-17 | 7.80 | $7.87 | 63400 |
| 2024-05-16 | 7.79 | $7.83 | 85112 |
| 2024-05-15 | 7.79 | $7.82 | 56500 |
| 2024-05-14 | 7.78 | $7.80 | 71637 |
| 2024-05-13 | 7.78 | $7.82 | 58348 |
| 2024-05-10 | 7.78 | $7.82 | 24200 |
| 2024-05-09 | 7.77 | $7.86 | 6233 |
| 2024-05-08 | 7.76 | $7.85 | 12500 |
| 2024-05-07 | 7.75 | $7.82 | 63600 |
| 2024-05-06 | 7.75 | $7.80 | 25726 |
| 2024-05-03 | 7.74 | $7.76 | 72835 |
| 2024-05-02 | 7.74 | $7.70 | 30400 |
| 2024-05-01 | 7.74 | $7.70 | 214400 |
| 2024-04-30 | 7.75 | $7.68 | 59538 |
| 2024-04-29 | 7.75 | $7.66 | 60900 |
| 2024-04-26 | 7.76 | $7.66 | 122708 |
| 2024-04-25 | 7.77 | $7.64 | 61420 |
| 2024-04-24 | 7.79 | $7.66 | 125133 |
| 2024-04-23 | 7.80 | $7.69 | 363500 |
| 2024-04-22 | 7.81 | $7.70 | 121800 |
| 2024-04-19 | 7.83 | $7.74 | 160300 |
| 2024-04-18 | 7.83 | $7.73 | 117909 |
| 2024-04-17 | 7.85 | $7.77 | 63316 |
| 2024-04-16 | 7.85 | $7.77 | 124100 |
| 2024-04-15 | 7.86 | $7.77 | 78011 |
| 2024-04-12 | 7.87 | $7.84 | 45113 |
| 2024-04-11 | 7.88 | $7.83 | 8700 |
| 2024-04-10 | 7.88 | $7.82 | 37927 |
| 2024-04-09 | 7.89 | $7.87 | 10647 |
| 2024-04-08 | 7.89 | $7.85 | 39041 |
| 2024-04-05 | 7.89 | $7.87 | 12626 |
| 2024-04-04 | 7.90 | $7.88 | 23612 |
| 2024-04-03 | 7.90 | $7.86 | 21304 |
| 2024-04-02 | 7.90 | $7.84 | 73200 |
| 2024-04-01 | 7.91 | $7.89 | 23800 |
| 2024-03-28 | 7.91 | $7.92 | 46702 |
| 2024-03-27 | 7.91 | $7.92 | 49200 |
| 2024-03-26 | 7.91 | $7.91 | 14400 |
| 2024-03-25 | 7.91 | $7.92 | 38600 |
| 2024-03-22 | 7.90 | $7.96 | 55123 |
| 2024-03-21 | 7.90 | $7.92 | 15000 |
| 2024-03-20 | 7.90 | $7.94 | 50100 |
| 2024-03-19 | 7.89 | $7.95 | 19100 |
| 2024-03-18 | 7.89 | $7.96 | 36505 |
| 2024-03-15 | 7.88 | $7.89 | 10000 |
| 2024-03-14 | 7.88 | $7.86 | 36500 |
| 2024-03-13 | 7.88 | $7.91 | 9728 |
| 2024-03-12 | 7.88 | $7.89 | 44922 |
| 2024-03-11 | 7.87 | $7.90 | 18500 |
| 2024-03-08 | 7.87 | $7.90 | 13400 |
| 2024-03-07 | 7.87 | $7.89 | 78400 |
| 2024-03-06 | 7.87 | $7.90 | 14200 |
| 2024-03-05 | 7.86 | $7.90 | 36832 |
| 2024-03-04 | 7.86 | $7.88 | 15500 |
| 2024-03-01 | 7.86 | $7.90 | 28700 |
| 2024-02-29 | 7.85 | $7.89 | 25545 |
| 2024-02-28 | 7.85 | $7.86 | 34400 |
| 2024-02-27 | 7.85 | $7.82 | 56930 |
| 2024-02-26 | 7.85 | $7.84 | 70200 |
| 2024-02-23 | 7.85 | $7.85 | 68104 |
| 2024-02-22 | 7.85 | $7.87 | 523800 |
| 2024-02-21 | 7.85 | $7.92 | 60500 |
| 2024-02-20 | 7.84 | $7.93 | 18100 |
| 2024-02-16 | 7.83 | $7.88 | 36800 |
| 2024-02-15 | 7.83 | $7.92 | 24200 |
| 2024-02-14 | 7.82 | $7.90 | 11927 |
| 2024-02-13 | 7.81 | $7.84 | 28800 |
| 2024-02-12 | 7.81 | $7.91 | 18306 |
| 2024-02-09 | 7.79 | $7.90 | 39300 |
| 2024-02-08 | 7.78 | $7.84 | 22906 |
| 2024-02-07 | 7.78 | $7.84 | 34100 |
| 2024-02-06 | 7.77 | $7.87 | 15400 |
| 2024-02-05 | 7.76 | $7.79 | 14327 |
| 2024-02-02 | 7.76 | $7.82 | 13142 |
| 2024-02-01 | 7.75 | $7.87 | 21100 |
| 2024-01-31 | 7.74 | $7.78 | 16900 |
| 2024-01-30 | 7.73 | $7.74 | 31100 |
| 2024-01-29 | 7.73 | $7.76 | 14327 |
| 2024-01-26 | 7.73 | $7.69 | 42800 |
| 2024-01-25 | 7.73 | $7.74 | 17011 |
| 2024-01-24 | 7.73 | $7.71 | 33621 |
| 2024-01-23 | 7.74 | $7.67 | 44813 |
| 2024-01-22 | 7.74 | $7.74 | 27249 |
| 2024-01-19 | 7.74 | $7.71 | 31500 |
| 2024-01-18 | 7.75 | $7.72 | 46800 |
| 2024-01-17 | 7.75 | $7.71 | 21204 |
| 2024-01-16 | 7.75 | $7.75 | 17400 |
| 2024-01-12 | 7.75 | $7.83 | 9000 |
| 2024-01-11 | 7.75 | $7.81 | 8300 |
| 2024-01-10 | 7.74 | $7.78 | 32608 |
| 2024-01-09 | 7.73 | $7.82 | 38700 |
| 2024-01-08 | 7.72 | $7.88 | 26100 |
| 2024-01-05 | 7.71 | $7.79 | 25300 |
| 2024-01-04 | 7.70 | $7.80 | 42600 |
| 2024-01-03 | 7.69 | $7.81 | 14500 |
| 2024-01-02 | 7.68 | $7.76 | 33600 |
| 2023-12-29 | 7.67 | $7.70 | 78000 |
| 2023-12-28 | 7.66 | $7.69 | 73700 |
| 2023-12-27 | 7.66 | $7.76 | 27223 |
| 2023-12-26 | 7.65 | $7.79 | 51815 |
| 2023-12-22 | 7.64 | $7.80 | 46430 |
| 2023-12-21 | 7.62 | $7.79 | 29300 |
| 2023-12-20 | 7.60 | $7.74 | 22828 |
| 2023-12-19 | 7.59 | $7.73 | 26027 |
| 2023-12-18 | 7.57 | $7.70 | 22126 |
| 2023-12-15 | 7.56 | $7.69 | 57100 |
| 2023-12-14 | 7.54 | $7.69 | 52825 |
| 2023-12-13 | 7.53 | $7.65 | 42210 |
| 2023-12-12 | 7.52 | $7.61 | 19447 |
| 2023-12-11 | 7.51 | $7.60 | 52900 |
| 2023-12-08 | 7.50 | $7.61 | 10800 |
| 2023-12-07 | 7.48 | $7.64 | 10031 |
| 2023-12-06 | 7.47 | $7.60 | 20519 |
| 2023-12-05 | 7.45 | $7.58 | 28700 |
| 2023-12-04 | 7.44 | $7.58 | 35100 |
| 2023-12-01 | 7.43 | $7.60 | 44800 |
| 2023-11-30 | 7.41 | $7.48 | 45200 |
| 2023-11-29 | 7.40 | $7.56 | 20907 |
| 2023-11-28 | 7.38 | $7.49 | 44540 |
| 2023-11-27 | 7.37 | $7.49 | 34600 |
| 2023-11-24 | 7.36 | $7.51 | 3500 |
| 2023-11-22 | 7.34 | $7.49 | 18112 |
| 2023-11-21 | 7.33 | $7.49 | 11400 |
| 2023-11-20 | 7.31 | $7.52 | 35700 |
| 2023-11-17 | 7.29 | $7.49 | 29200 |
| 2023-11-16 | 7.27 | $7.49 | 28117 |
| 2023-11-15 | 7.25 | $7.42 | 125928 |
| 2023-11-14 | 7.23 | $7.49 | 18917 |
| 2023-11-13 | 7.20 | $7.35 | 12517 |
| 2023-11-10 | 7.19 | $7.33 | 46800 |
| 2023-11-09 | 7.17 | $7.29 | 40933 |
| 2023-11-08 | 7.16 | $7.30 | 16800 |
| 2023-11-07 | 7.14 | $7.27 | 10000 |
| 2023-11-06 | 7.13 | $7.21 | 8022 |
| 2023-11-03 | 7.12 | $7.29 | 13100 |
| 2023-11-02 | 7.10 | $7.21 | 35711 |
| 2023-11-01 | 7.09 | $7.07 | 70500 |
| 2023-10-31 | 7.09 | $7.02 | 22600 |
| 2023-10-30 | 7.10 | $6.99 | 4806 |
| 2023-10-27 | 7.11 | $6.98 | 31203 |
| 2023-10-26 | 7.13 | $6.99 | 44721 |
| 2023-10-25 | 7.14 | $7.03 | 50400 |
| 2023-10-24 | 7.15 | $7.06 | 9524 |
| 2023-10-23 | 7.16 | $7.04 | 30004 |
| 2023-10-20 | 7.18 | $7.10 | 5100 |
| 2023-10-19 | 7.18 | $7.10 | 21148 |
| 2023-10-18 | 7.19 | $7.09 | 34115 |
| 2023-10-17 | 7.20 | $7.14 | 22305 |
| 2023-10-16 | 7.21 | $7.13 | 36400 |
| 2023-10-13 | 7.22 | $7.17 | 22601 |
| 2023-10-12 | 7.22 | $7.16 | 15800 |
| 2023-10-11 | 7.23 | $7.18 | 41830 |
| 2023-10-10 | 7.24 | $7.18 | 19818 |
| 2023-10-09 | 7.24 | $7.15 | 10607 |
| 2023-10-06 | 7.25 | $7.16 | 13400 |
| 2023-10-05 | 7.26 | $7.15 | 20200 |
| 2023-10-04 | 7.27 | $7.18 | 10600 |
| 2023-10-03 | 7.28 | $7.14 | 15148 |
| 2023-10-02 | 7.30 | $7.16 | 23300 |
| 2023-09-29 | 7.31 | $7.16 | 36800 |
| 2023-09-28 | 7.33 | $7.15 | 31927 |
| 2023-09-27 | 7.34 | $7.19 | 63400 |
| 2023-09-26 | 7.36 | $7.17 | 22800 |
| 2023-09-25 | 7.38 | $7.27 | 92627 |
| 2023-09-22 | 7.39 | $7.29 | 11900 |
| 2023-09-21 | 7.40 | $7.31 | 15735 |
| 2023-09-20 | 7.41 | $7.37 | 22841 |
| 2023-09-19 | 7.42 | $7.33 | 35200 |
| 2023-09-18 | 7.43 | $7.35 | 29500 |
| 2023-09-15 | 7.44 | $7.33 | 39539 |
| 2023-09-14 | 7.45 | $7.35 | 111900 |
| 2023-09-13 | 7.46 | $7.36 | 57600 |
| 2023-09-12 | 7.47 | $7.36 | 53000 |
| 2023-09-11 | 7.48 | $7.35 | 43942 |
| 2023-09-08 | 7.49 | $7.40 | 17800 |
| 2023-09-07 | 7.50 | $7.39 | 30700 |
| 2023-09-06 | 7.51 | $7.43 | 8200 |
| 2023-09-05 | 7.52 | $7.45 | 25327 |
| 2023-09-01 | 7.53 | $7.45 | 11700 |
| 2023-08-31 | 7.54 | $7.46 | 24002 |
| 2023-08-30 | 7.54 | $7.45 | 10900 |
| 2023-08-29 | 7.55 | $7.48 | 30700 |
| 2023-08-28 | 7.56 | $7.48 | 33604 |
| 2023-08-25 | 7.57 | $7.46 | 16800 |
| 2023-08-24 | 7.58 | $7.47 | 21606 |
| 2023-08-23 | 7.59 | $7.55 | 1716 |
| 2023-08-22 | 7.60 | $7.57 | 14300 |
| 2023-08-21 | 7.60 | $7.56 | 8634 |
| 2023-08-18 | 7.61 | $7.61 | 15200 |
| 2023-08-17 | 7.61 | $7.59 | 8246 |
| 2023-08-16 | 7.61 | $7.61 | 27100 |
| 2023-08-15 | 7.61 | $7.62 | 12400 |
| 2023-08-14 | 7.61 | $7.60 | 14321 |
| 2023-08-11 | 7.61 | $7.57 | 25400 |
| 2023-08-10 | 7.61 | $7.54 | 17200 |
| 2023-08-09 | 7.62 | $7.53 | 69219 |
| 2023-08-08 | 7.63 | $7.53 | 37412 |
| 2023-08-07 | 7.64 | $7.53 | 20900 |
| 2023-08-04 | 7.65 | $7.56 | 21700 |
| 2023-08-03 | 7.66 | $7.56 | 24336 |
| 2023-08-02 | 7.67 | $7.65 | 25115 |
| 2023-08-01 | 7.67 | $7.68 | 20900 |
| 2023-07-31 | 7.67 | $7.69 | 9538 |
| 2023-07-28 | 7.67 | $7.68 | 7048 |
| 2023-07-27 | 7.67 | $7.63 | 11131 |
| 2023-07-26 | 7.67 | $7.67 | 18922 |
| 2023-07-25 | 7.68 | $7.65 | 26700 |
| 2023-07-24 | 7.68 | $7.67 | 28514 |
| 2023-07-21 | 7.68 | $7.70 | 30910 |
| 2023-07-20 | 7.68 | $7.71 | 14600 |
| 2023-07-19 | 7.67 | $7.76 | 17700 |
| 2023-07-18 | 7.66 | $7.70 | 18800 |
| 2023-07-17 | 7.66 | $7.69 | 14100 |
| 2023-07-14 | 7.66 | $7.65 | 7010 |
| 2023-07-13 | 7.66 | $7.69 | 25400 |
| 2023-07-12 | 7.65 | $7.66 | 7700 |
| 2023-07-11 | 7.65 | $7.64 | 3943 |
| 2023-07-10 | 7.66 | $7.62 | 5148 |
| 2023-07-07 | 7.66 | $7.64 | 12200 |
| 2023-07-06 | 7.66 | $7.59 | 15000 |
| 2023-07-05 | 7.67 | $7.67 | 21000 |
| 2023-07-03 | 7.67 | $7.67 | 16046 |
| 2023-06-30 | 7.67 | $7.62 | 8200 |
| 2023-06-29 | 7.67 | $7.61 | 14517 |
| 2023-06-28 | 7.68 | $7.67 | 18100 |
| 2023-06-27 | 7.68 | $7.68 | 24200 |
| 2023-06-26 | 7.68 | $7.66 | 11100 |
| 2023-06-23 | 7.68 | $7.71 | 4500 |
| 2023-06-22 | 7.68 | $7.71 | 10400 |
| 2023-06-21 | 7.68 | $7.74 | 10629 |
| 2023-06-20 | 7.67 | $7.76 | 26814 |
| 2023-06-16 | 7.66 | $7.73 | 36200 |
| 2023-06-15 | 7.65 | $7.69 | 1417 |
| 2023-06-14 | 7.65 | $7.70 | 21822 |
| 2023-06-13 | 7.64 | $7.67 | 43531 |
| 2023-06-12 | 7.64 | $7.67 | 30500 |
| 2023-06-09 | 7.64 | $7.63 | 21700 |
| 2023-06-08 | 7.64 | $7.67 | 5723 |
| 2023-06-07 | 7.64 | $7.65 | 10201 |
| 2023-06-06 | 7.63 | $7.65 | 11500 |
| 2023-06-05 | 7.63 | $7.63 | 16986 |
| 2023-06-02 | 7.63 | $7.60 | 15041 |
| 2023-06-01 | 7.64 | $7.60 | 17902 |
| 2023-05-31 | 7.64 | $7.61 | 9345 |
| 2023-05-30 | 7.64 | $7.56 | 46930 |
| 2023-05-26 | 7.65 | $7.52 | 5808 |
| 2023-05-25 | 7.67 | $7.52 | 35600 |
| 2023-05-24 | 7.68 | $7.48 | 43500 |
| 2023-05-23 | 7.70 | $7.54 | 113200 |
| 2023-05-22 | 7.72 | $7.58 | 11445 |
| 2023-05-19 | 7.74 | $7.65 | 13500 |
| 2023-05-18 | 7.74 | $7.72 | 11844 |
| 2023-05-17 | 7.75 | $7.77 | 4700 |
| 2023-05-16 | 7.74 | $7.75 | 26502 |
| 2023-05-15 | 7.74 | $7.79 | 23527 |
| 2023-05-12 | 7.74 | $7.73 | 7945 |
| 2023-05-11 | 7.74 | $7.69 | 38434 |
| 2023-05-10 | 7.75 | $7.70 | 151800 |
| 2023-05-09 | 7.75 | $7.71 | 20600 |
| 2023-05-08 | 7.76 | $7.71 | 26900 |
| 2023-05-05 | 7.76 | $7.74 | 11000 |
| 2023-05-04 | 7.76 | $7.69 | 11900 |
| 2023-05-03 | 7.77 | $7.69 | 34100 |
| 2023-05-02 | 7.78 | $7.74 | 30400 |
| 2023-05-01 | 7.78 | $7.69 | 24100 |
| 2023-04-28 | 7.79 | $7.72 | 38746 |
| 2023-04-27 | 7.80 | $7.76 | 9828 |
| 2023-04-26 | 7.80 | $7.82 | 14424 |
| 2023-04-25 | 7.80 | $7.77 | 20619 |
| 2023-04-24 | 7.80 | $7.77 | 6200 |
| 2023-04-21 | 7.81 | $7.78 | 18400 |
| 2023-04-20 | 7.81 | $7.76 | 17705 |
| 2023-04-19 | 7.82 | $7.72 | 20600 |
| 2023-04-18 | 7.83 | $7.72 | 23600 |
| 2023-04-17 | 7.84 | $7.77 | 29800 |
| 2023-04-14 | 7.84 | $7.81 | 16900 |
| 2023-04-13 | 7.85 | $7.80 | 101306 |
| 2023-04-12 | 7.85 | $7.82 | 72828 |
| 2023-04-11 | 7.86 | $7.86 | 25800 |
| 2023-04-10 | 7.86 | $7.81 | 35149 |
| 2023-04-06 | 7.86 | $7.88 | 17805 |
| 2023-04-05 | 7.86 | $7.93 | 14029 |
| 2023-04-04 | 7.85 | $7.89 | 5334 |
| 2023-04-03 | 7.85 | $7.90 | 21500 |
| 2023-03-31 | 7.84 | $7.91 | 15700 |
| 2023-03-30 | 7.84 | $7.88 | 12300 |
| 2023-03-29 | 7.83 | $7.83 | 4800 |
| 2023-03-28 | 7.83 | $7.84 | 2900 |
| 2023-03-27 | 7.83 | $7.82 | 17700 |
| 2023-03-24 | 7.83 | $7.80 | 12242 |
| 2023-03-23 | 7.83 | $7.80 | 4416 |
| 2023-03-22 | 7.84 | $7.82 | 9100 |
| 2023-03-21 | 7.84 | $7.82 | 76517 |
| 2023-03-20 | 7.84 | $7.83 | 13349 |
| 2023-03-17 | 7.84 | $7.85 | 7049 |
| 2023-03-16 | 7.84 | $7.91 | 24500 |
| 2023-03-15 | 7.84 | $7.88 | 10744 |
| 2023-03-14 | 7.83 | $7.85 | 7600 |
| 2023-03-13 | 7.83 | $7.83 | 8700 |
| 2023-03-10 | 7.83 | $7.83 | 10945 |
| 2023-03-09 | 7.83 | $7.78 | 11400 |
| 2023-03-08 | 7.83 | $7.70 | 13200 |
| 2023-03-07 | 7.85 | $7.77 | 19417 |
| 2023-03-06 | 7.86 | $7.77 | 60300 |
| 2023-03-03 | 7.86 | $7.83 | 39300 |
| 2023-03-02 | 7.87 | $7.77 | 17209 |
| 2023-03-01 | 7.88 | $7.82 | 20700 |
| 2023-02-28 | 7.88 | $7.80 | 31500 |
| 2023-02-27 | 7.89 | $7.82 | 8800 |
| 2023-02-24 | 7.90 | $7.82 | 16142 |
| 2023-02-23 | 7.91 | $7.95 | 30526 |
| 2023-02-22 | 7.91 | $7.80 | 6208 |
| 2023-02-21 | 7.92 | $7.78 | 36117 |
| 2023-02-17 | 7.93 | $7.99 | 85905 |
| 2023-02-16 | 7.93 | $8.00 | 86220 |
| 2023-02-15 | 7.92 | $7.97 | 27000 |
| 2023-02-14 | 7.91 | $8.01 | 37621 |
| 2023-02-13 | 7.90 | $8.01 | 29300 |
| 2023-02-10 | 7.89 | $7.95 | 12127 |
| 2023-02-09 | 7.88 | $7.94 | 28700 |
| 2023-02-08 | 7.88 | $7.94 | 23307 |
| 2023-02-07 | 7.87 | $7.93 | 10200 |
| 2023-02-06 | 7.86 | $7.88 | 36900 |
| 2023-02-03 | 7.86 | $7.91 | 53309 |
| 2023-02-02 | 7.86 | $8.04 | 28416 |
| 2023-02-01 | 7.84 | $8.01 | 45200 |
| 2023-01-31 | 7.82 | $7.93 | 43308 |
| 2023-01-30 | 7.81 | $7.89 | 86823 |
| 2023-01-27 | 7.80 | $7.89 | 26200 |
| 2023-01-26 | 7.79 | $7.91 | 36205 |
| 2023-01-25 | 7.78 | $7.89 | 28000 |
| 2023-01-24 | 7.77 | $7.89 | 8819 |
| 2023-01-23 | 7.75 | $7.87 | 34300 |
| 2023-01-20 | 7.74 | $7.91 | 20231 |
| 2023-01-19 | 7.72 | $7.85 | 18100 |
| 2023-01-18 | 7.71 | $7.84 | 6832 |
| 2023-01-17 | 7.70 | $7.80 | 39800 |
| 2023-01-13 | 7.69 | $7.82 | 7000 |
| 2023-01-12 | 7.67 | $7.84 | 19400 |
| 2023-01-11 | 7.66 | $7.75 | 17801 |
| 2023-01-10 | 7.65 | $7.71 | 17028 |
| 2023-01-09 | 7.64 | $7.76 | 33000 |
| 2023-01-06 | 7.63 | $7.76 | 24617 |
| 2023-01-05 | 7.61 | $7.67 | 16737 |
| 2023-01-04 | 7.61 | $7.74 | 60000 |
| 2023-01-03 | 7.59 | $7.66 | 29524 |
| 2022-12-30 | 7.59 | $7.59 | 87031 |
| 2022-12-29 | 7.59 | $7.55 | 81014 |
| 2022-12-28 | 7.59 | $7.51 | 68300 |
| 2022-12-27 | 7.60 | $7.50 | 56800 |
| 2022-12-23 | 7.61 | $7.55 | 53800 |
| 2022-12-22 | 7.61 | $7.49 | 105005 |
| 2022-12-21 | 7.63 | $7.53 | 133400 |
| 2022-12-20 | 7.64 | $7.52 | 58900 |
| 2022-12-19 | 7.65 | $7.64 | 58812 |
| 2022-12-16 | 7.65 | $7.65 | 76100 |
| 2022-12-15 | 7.65 | $7.73 | 51931 |
| 2022-12-14 | 7.64 | $7.75 | 71600 |
| 2022-12-13 | 7.63 | $7.74 | 88001 |
| 2022-12-12 | 7.62 | $7.75 | 26900 |
| 2022-12-09 | 7.60 | $7.73 | 31800 |
| 2022-12-08 | 7.59 | $7.78 | 66300 |
| 2022-12-07 | 7.57 | $7.72 | 64500 |
| 2022-12-06 | 7.55 | $7.65 | 78900 |
| 2022-12-05 | 7.54 | $7.64 | 93700 |
| 2022-12-02 | 7.53 | $7.67 | 55121 |
| 2022-12-01 | 7.52 | $7.68 | 101005 |
| 2022-11-30 | 7.50 | $7.72 | 56500 |
| 2022-11-29 | 7.48 | $7.65 | 76843 |
| 2022-11-28 | 7.46 | $7.63 | 56505 |
| 2022-11-25 | 7.45 | $7.62 | 3715 |
| 2022-11-23 | 7.43 | $7.62 | 31500 |
| 2022-11-22 | 7.41 | $7.62 | 67400 |
| 2022-11-21 | 7.38 | $7.51 | 19300 |
| 2022-11-18 | 7.37 | $7.47 | 605200 |
| 2022-11-17 | 7.36 | $7.47 | 27647 |
| 2022-11-16 | 7.35 | $7.47 | 30300 |
| 2022-11-15 | 7.34 | $7.44 | 36100 |
| 2022-11-14 | 7.33 | $7.36 | 66609 |
| 2022-11-11 | 7.32 | $7.41 | 105421 |
| 2022-11-10 | 7.31 | $7.42 | 19718 |
| 2022-11-09 | 7.30 | $7.26 | 26542 |
| 2022-11-08 | 7.31 | $7.33 | 35300 |
| 2022-11-07 | 7.30 | $7.33 | 25919 |
| 2022-11-04 | 7.30 | $7.29 | 14400 |
| 2022-11-03 | 7.30 | $7.25 | 11700 |
| 2022-11-02 | 7.31 | $7.25 | 13242 |
| 2022-11-01 | 7.31 | $7.26 | 42200 |
| 2022-10-31 | 7.32 | $7.21 | 37614 |
| 2022-10-28 | 7.33 | $7.24 | 23900 |
| 2022-10-27 | 7.34 | $7.19 | 112024 |
| 2022-10-26 | 7.35 | $7.20 | 17729 |
| 2022-10-25 | 7.37 | $7.19 | 43600 |
| 2022-10-24 | 7.39 | $7.16 | 119331 |
| 2022-10-21 | 7.41 | $7.26 | 10800 |
| 2022-10-20 | 7.43 | $7.29 | 22400 |
| 2022-10-19 | 7.44 | $7.30 | 16800 |
| 2022-10-18 | 7.46 | $7.31 | 75100 |
| 2022-10-17 | 7.47 | $7.34 | 20741 |
| 2022-10-14 | 7.49 | $7.35 | 20022 |
| 2022-10-13 | 7.50 | $7.34 | 19732 |
| 2022-10-12 | 7.52 | $7.38 | 15402 |
| 2022-10-11 | 7.53 | $7.41 | 18500 |
| 2022-10-10 | 7.55 | $7.44 | 42200 |
| 2022-10-07 | 7.56 | $7.42 | 19400 |
| 2022-10-06 | 7.57 | $7.46 | 7200 |
| 2022-10-05 | 7.59 | $7.47 | 17909 |
| 2022-10-04 | 7.60 | $7.53 | 38228 |
| 2022-10-03 | 7.60 | $7.43 | 43700 |
| 2022-09-30 | 7.62 | $7.35 | 17126 |
| 2022-09-29 | 7.65 | $7.33 | 21700 |
| 2022-09-28 | 7.69 | $7.41 | 38100 |
| 2022-09-27 | 7.71 | $7.38 | 26700 |
| 2022-09-26 | 7.75 | $7.41 | 58706 |
| 2022-09-23 | 7.79 | $7.44 | 25800 |
| 2022-09-22 | 7.82 | $7.49 | 83535 |
| 2022-09-21 | 7.86 | $7.58 | 104502 |
| 2022-09-20 | 7.89 | $7.63 | 15049 |
| 2022-09-19 | 7.91 | $7.65 | 23030 |
| 2022-09-16 | 7.94 | $7.70 | 59900 |
| 2022-09-15 | 7.97 | $7.74 | 62133 |
| 2022-09-14 | 7.99 | $7.80 | 58718 |
| 2022-09-13 | 8.01 | $7.89 | 14400 |
| 2022-09-12 | 8.02 | $7.92 | 7900 |
| 2022-09-09 | 8.03 | $7.91 | 35200 |
| 2022-09-08 | 8.05 | $7.90 | 19620 |
| 2022-09-07 | 8.06 | $7.89 | 24100 |
| 2022-09-06 | 8.08 | $7.88 | 13729 |
| 2022-09-02 | 8.10 | $7.93 | 18500 |
| 2022-09-01 | 8.12 | $7.89 | 31229 |
| 2022-08-31 | 8.14 | $7.93 | 17100 |
| 2022-08-30 | 8.17 | $7.96 | 4500 |
| 2022-08-29 | 8.19 | $7.96 | 22000 |
| 2022-08-26 | 8.21 | $8.10 | 30405 |
| 2022-08-25 | 8.22 | $8.12 | 18400 |
| 2022-08-24 | 8.24 | $8.15 | 9900 |
| 2022-08-23 | 8.24 | $8.17 | 33100 |
| 2022-08-22 | 8.25 | $8.14 | 7807 |
| 2022-08-19 | 8.26 | $8.22 | 10800 |
| 2022-08-18 | 8.27 | $8.28 | 6635 |
| 2022-08-17 | 8.27 | $8.30 | 18700 |
| 2022-08-16 | 8.26 | $8.32 | 4500 |
| 2022-08-15 | 8.26 | $8.37 | 8500 |
| 2022-08-12 | 8.25 | $8.39 | 20245 |
| 2022-08-11 | 8.23 | $8.32 | 23300 |
| 2022-08-10 | 8.22 | $8.34 | 11600 |
| 2022-08-09 | 8.21 | $8.27 | 6900 |
| 2022-08-08 | 8.20 | $8.28 | 14400 |
| 2022-08-05 | 8.19 | $8.27 | 23007 |
| 2022-08-04 | 8.19 | $8.31 | 12700 |
| 2022-08-03 | 8.17 | $8.32 | 14729 |
| 2022-08-02 | 8.16 | $8.31 | 21500 |
| 2022-08-01 | 8.14 | $8.28 | 20104 |
| 2022-07-29 | 8.13 | $8.23 | 12442 |
| 2022-07-28 | 8.12 | $8.22 | 10500 |
| 2022-07-27 | 8.11 | $8.17 | 6808 |
| 2022-07-26 | 8.10 | $8.13 | 21321 |
| 2022-07-25 | 8.10 | $8.10 | 8600 |
| 2022-07-22 | 8.09 | $8.12 | 10036 |
| 2022-07-21 | 8.09 | $8.09 | 5621 |
| 2022-07-20 | 8.09 | $8.09 | 16746 |
| 2022-07-19 | 8.09 | $8.08 | 27035 |
| 2022-07-18 | 8.09 | $8.13 | 28200 |
| 2022-07-15 | 8.09 | $8.18 | 11049 |
| 2022-07-14 | 8.08 | $8.13 | 13628 |
| 2022-07-13 | 8.08 | $8.13 | 21815 |
| 2022-07-12 | 8.07 | $8.15 | 42804 |
| 2022-07-11 | 8.06 | $8.12 | 20330 |
| 2022-07-08 | 8.05 | $8.07 | 6900 |
| 2022-07-07 | 8.05 | $8.08 | 24134 |
| 2022-07-06 | 8.05 | $8.09 | 11900 |
| 2022-07-05 | 8.05 | $8.09 | 39200 |
| 2022-07-01 | 8.04 | $8.08 | 46000 |
| 2022-06-30 | 8.04 | $8.06 | 24000 |
| 2022-06-29 | 8.03 | $8.08 | 22330 |
| 2022-06-28 | 8.03 | $8.03 | 34600 |
| 2022-06-27 | 8.03 | $7.95 | 17410 |
| 2022-06-24 | 8.04 | $7.90 | 47230 |
| 2022-06-23 | 8.05 | $7.97 | 84024 |
| 2022-06-22 | 8.06 | $8.07 | 12300 |
| 2022-06-21 | 8.06 | $8.01 | 28115 |
| 2022-06-17 | 8.07 | $7.98 | 69200 |
| 2022-06-16 | 8.07 | $7.98 | 25600 |
| 2022-06-15 | 8.08 | $7.96 | 13600 |
| 2022-06-14 | 8.10 | $8.03 | 34301 |
| 2022-06-13 | 8.11 | $7.95 | 36500 |
| 2022-06-10 | 8.12 | $8.11 | 28617 |
| 2022-06-09 | 8.12 | $8.19 | 14800 |
| 2022-06-08 | 8.12 | $8.23 | 16717 |
| 2022-06-07 | 8.10 | $8.24 | 10803 |
| 2022-06-06 | 8.09 | $8.25 | 34348 |
| 2022-06-03 | 8.07 | $8.18 | 20100 |
| 2022-06-02 | 8.06 | $8.25 | 19334 |
| 2022-06-01 | 8.04 | $8.28 | 23800 |
| 2022-05-31 | 8.02 | $8.28 | 30000 |
| 2022-05-27 | 7.99 | $8.23 | 37325 |
| 2022-05-26 | 7.96 | $8.15 | 51000 |
| 2022-05-25 | 7.94 | $8.06 | 84622 |
| 2022-05-24 | 7.93 | $7.86 | 30904 |
| 2022-05-23 | 7.94 | $7.85 | 33146 |
| 2022-05-20 | 7.95 | $7.79 | 46600 |
| 2022-05-19 | 7.96 | $7.78 | 41200 |
| 2022-05-18 | 7.98 | $7.73 | 29503 |
| 2022-05-17 | 8.01 | $7.79 | 17607 |
| 2022-05-16 | 8.03 | $7.82 | 32931 |
| 2022-05-13 | 8.06 | $7.85 | 56329 |
| 2022-05-12 | 8.08 | $7.90 | 49015 |
| 2022-05-11 | 8.10 | $7.96 | 11218 |
| 2022-05-10 | 8.11 | $7.96 | 9113 |
| 2022-05-09 | 8.13 | $7.91 | 29800 |
| 2022-05-06 | 8.15 | $8.00 | 53440 |
| 2022-05-05 | 8.16 | $7.96 | 36838 |
| 2022-05-04 | 8.18 | $8.09 | 12043 |
| 2022-05-03 | 8.19 | $8.16 | 44900 |
| 2022-05-02 | 8.20 | $7.98 | 30700 |
| 2022-04-29 | 8.22 | $8.03 | 28644 |
| 2022-04-28 | 8.24 | $8.11 | 19600 |
| 2022-04-27 | 8.26 | $8.05 | 81308 |
| 2022-04-26 | 8.28 | $8.10 | 27600 |
| 2022-04-25 | 8.30 | $8.09 | 41700 |
| 2022-04-22 | 8.32 | $8.07 | 27800 |
| 2022-04-21 | 8.34 | $8.06 | 54600 |
| 2022-04-20 | 8.37 | $8.19 | 30700 |
| 2022-04-19 | 8.39 | $8.14 | 36704 |
| 2022-04-18 | 8.42 | $8.13 | 17600 |
| 2022-04-14 | 8.45 | $8.14 | 24709 |
| 2022-04-13 | 8.48 | $8.20 | 18400 |
| 2022-04-12 | 8.51 | $8.13 | 28637 |
| 2022-04-11 | 8.55 | $8.26 | 21500 |
| 2022-04-08 | 8.58 | $8.35 | 14500 |
| 2022-04-07 | 8.61 | $8.35 | 19000 |
| 2022-04-06 | 8.63 | $8.41 | 13236 |
| 2022-04-05 | 8.66 | $8.46 | 6600 |
| 2022-04-04 | 8.68 | $8.56 | 16600 |
| 2022-04-01 | 8.69 | $8.58 | 9517 |
| 2022-03-31 | 8.70 | $8.59 | 20500 |
| 2022-03-30 | 8.71 | $8.49 | 36200 |
| 2022-03-29 | 8.74 | $8.54 | 16034 |
| 2022-03-28 | 8.76 | $8.57 | 6926 |
| 2022-03-25 | 8.78 | $8.58 | 17500 |
| 2022-03-24 | 8.80 | $8.53 | 6740 |
| 2022-03-23 | 8.83 | $8.61 | 6500 |
| 2022-03-22 | 8.85 | $8.61 | 7800 |
| 2022-03-21 | 8.87 | $8.60 | 23823 |
| 2022-03-18 | 8.90 | $8.70 | 10500 |
| 2022-03-17 | 8.92 | $8.79 | 2100 |
| 2022-03-16 | 8.94 | $8.71 | 23149 |
| 2022-03-15 | 8.96 | $8.77 | 22300 |
| 2022-03-14 | 8.98 | $8.79 | 17300 |
| 2022-03-11 | 9.00 | $8.85 | 10100 |
| 2022-03-10 | 9.02 | $8.82 | 15625 |
| 2022-03-09 | 9.04 | $8.89 | 11811 |
| 2022-03-08 | 9.05 | $8.91 | 7603 |
| 2022-03-07 | 9.07 | $8.93 | 17100 |
| 2022-03-04 | 9.08 | $9.03 | 17643 |
| 2022-03-03 | 9.09 | $9.06 | 13500 |
| 2022-03-02 | 9.09 | $9.13 | 6042 |
| 2022-03-01 | 9.09 | $9.12 | 24100 |
| 2022-02-28 | 9.09 | $9.09 | 10800 |
| 2022-02-25 | 9.09 | $9.06 | 7732 |
| 2022-02-24 | 9.09 | $9.07 | 33311 |
| 2022-02-23 | 9.09 | $9.02 | 27000 |
| 2022-02-22 | 9.10 | $8.87 | 18200 |
| 2022-02-18 | 9.12 | $8.89 | 17900 |
| 2022-02-17 | 9.15 | $8.88 | 43200 |
| 2022-02-16 | 9.17 | $8.99 | 68241 |
| 2022-02-15 | 9.19 | $9.03 | 21668 |
| 2022-02-14 | 9.21 | $8.93 | 24739 |
| 2022-02-11 | 9.24 | $9.09 | 7000 |
| 2022-02-10 | 9.25 | $9.04 | 13816 |
| 2022-02-09 | 9.28 | $9.14 | 17215 |
| 2022-02-08 | 9.29 | $9.27 | 26600 |
| 2022-02-07 | 9.29 | $9.22 | 16648 |
| 2022-02-04 | 9.30 | $9.16 | 8416 |
| 2022-02-03 | 9.32 | $9.23 | 8031 |
| 2022-02-02 | 9.33 | $9.35 | 15200 |
| 2022-02-01 | 9.32 | $9.38 | 16500 |
| 2022-01-31 | 9.32 | $9.33 | 7216 |
| 2022-01-28 | 9.32 | $9.21 | 15200 |
| 2022-01-27 | 9.33 | $9.22 | 13224 |
| 2022-01-26 | 9.34 | $9.19 | 28700 |
| 2022-01-25 | 9.35 | $9.21 | 21000 |
| 2022-01-24 | 9.37 | $9.17 | 56500 |
| 2022-01-21 | 9.39 | $9.14 | 24437 |
| 2022-01-20 | 9.41 | $9.20 | 45800 |
| 2022-01-19 | 9.44 | $9.06 | 28300 |
| 2022-01-18 | 9.48 | $9.27 | 9637 |
| 2022-01-14 | 9.50 | $9.41 | 14642 |
| 2022-01-13 | 9.51 | $9.44 | 18600 |
| 2022-01-12 | 9.52 | $9.45 | 17928 |
| 2022-01-11 | 9.52 | $9.37 | 20520 |
| 2022-01-10 | 9.54 | $9.42 | 3500 |
| 2022-01-07 | 9.55 | $9.45 | 5900 |
| 2022-01-06 | 9.56 | $9.44 | 8500 |
| 2022-01-05 | 9.57 | $9.47 | 12834 |
| 2022-01-04 | 9.59 | $9.55 | 9600 |
| 2022-01-03 | 9.59 | $9.60 | 20700 |
| 2021-12-31 | 9.59 | $9.64 | 7000 |
| 2021-12-30 | 9.58 | $9.62 | 37400 |
| 2021-12-29 | 9.58 | $9.56 | 29618 |
| 2021-12-28 | 9.58 | $9.51 | 51100 |
| 2021-12-27 | 9.59 | $9.45 | 27600 |
| 2021-12-23 | 9.60 | $9.46 | 29400 |
| 2021-12-22 | 9.62 | $9.51 | 2400 |
| 2021-12-21 | 9.63 | $9.51 | 8900 |
| 2021-12-20 | 9.64 | $9.49 | 32639 |
| 2021-12-17 | 9.66 | $9.67 | 2800 |
| 2021-12-16 | 9.66 | $9.70 | 25300 |
| 2021-12-15 | 9.65 | $9.55 | 21400 |
| 2021-12-14 | 9.66 | $9.58 | 19000 |
| 2021-12-13 | 9.67 | $9.60 | 25000 |
| 2021-12-10 | 9.68 | $9.59 | 1444 |
| 2021-12-09 | 9.69 | $9.58 | 20104 |
| 2021-12-08 | 9.70 | $9.61 | 9400 |
| 2021-12-07 | 9.71 | $9.60 | 19100 |
| 2021-12-06 | 9.72 | $9.63 | 6204 |
| 2021-12-03 | 9.73 | $9.64 | 5600 |
| 2021-12-02 | 9.74 | $9.68 | 7100 |
| 2021-12-01 | 9.74 | $9.73 | 13814 |
| 2021-11-30 | 9.74 | $9.75 | 9800 |
| 2021-11-29 | 9.74 | $9.73 | 15700 |
| 2021-11-26 | 9.74 | $9.69 | 3721 |
| 2021-11-24 | 9.75 | $9.70 | 12400 |
| 2021-11-23 | 9.75 | $9.71 | 10600 |
| 2021-11-22 | 9.76 | $9.76 | 4600 |
| 2021-11-19 | 9.76 | $9.80 | 11536 |
| 2021-11-18 | 9.75 | $9.84 | 9200 |
| 2021-11-17 | 9.75 | $9.81 | 13302 |
| 2021-11-16 | 9.74 | $9.72 | 37139 |
| 2021-11-15 | 9.74 | $9.78 | 4635 |
| 2021-11-12 | 9.74 | $9.82 | 2500 |
| 2021-11-11 | 9.73 | $9.84 | 8300 |
| 2021-11-10 | 9.72 | $9.75 | 26222 |
| 2021-11-09 | 9.71 | $9.80 | 14700 |
| 2021-11-08 | 9.70 | $9.78 | 16824 |
| 2021-11-05 | 9.70 | $9.76 | 11029 |
| 2021-11-04 | 9.69 | $9.73 | 4200 |
| 2021-11-03 | 9.68 | $9.69 | 5500 |
| 2021-11-02 | 9.68 | $9.67 | 11300 |
| 2021-11-01 | 9.69 | $9.62 | 27443 |
| 2021-10-29 | 9.69 | $9.62 | 17812 |
| 2021-10-28 | 9.70 | $9.58 | 19345 |
| 2021-10-27 | 9.71 | $9.59 | 14300 |
| 2021-10-26 | 9.73 | $9.57 | 32012 |
| 2021-10-25 | 9.74 | $9.59 | 2600 |
| 2021-10-22 | 9.76 | $9.60 | 26829 |
| 2021-10-21 | 9.78 | $9.65 | 12711 |
| 2021-10-20 | 9.79 | $9.70 | 63301 |
| 2021-10-19 | 9.80 | $9.74 | 5041 |
| 2021-10-18 | 9.80 | $9.77 | 10700 |
| 2021-10-15 | 9.81 | $9.79 | 15431 |
| 2021-10-14 | 9.81 | $9.85 | 24741 |
| 2021-10-13 | 9.80 | $9.83 | 4846 |
| 2021-10-12 | 9.80 | $9.88 | 1600 |
| 2021-10-11 | 9.79 | $9.71 | 13800 |
| 2021-10-08 | 9.80 | $9.85 | 14400 |
| 2021-10-07 | 9.80 | $9.76 | 1200 |
| 2021-10-06 | 9.80 | $9.82 | 3900 |
| 2021-10-05 | 9.80 | $9.83 | 4200 |
| 2021-10-04 | 9.80 | $9.87 | 11700 |
| 2021-10-01 | 9.79 | $9.77 | 6317 |
| 2021-09-30 | 9.79 | $9.75 | 9000 |
| 2021-09-29 | 9.79 | $9.67 | 20147 |
| 2021-09-28 | 9.81 | $9.72 | 11542 |
| 2021-09-27 | 9.82 | $9.90 | 2834 |
| 2021-09-24 | 9.81 | $9.92 | 49836 |
| 2021-09-23 | 9.80 | $9.91 | 47900 |
| 2021-09-22 | 9.78 | $9.87 | 14243 |
| 2021-09-21 | 9.78 | $9.95 | 24322 |
| 2021-09-20 | 9.76 | $9.93 | 28500 |
| 2021-09-17 | 9.74 | $9.86 | 42506 |
| 2021-09-16 | 9.73 | $9.70 | 12113 |
| 2021-09-15 | 9.73 | $9.74 | 3400 |
| 2021-09-14 | 9.73 | $9.74 | 6700 |
| 2021-09-13 | 9.73 | $9.71 | 4800 |
| 2021-09-10 | 9.73 | $9.72 | 7300 |
| 2021-09-09 | 9.73 | $9.71 | 9524 |
| 2021-09-08 | 9.73 | $9.68 | 17016 |
| 2021-09-07 | 9.74 | $9.64 | 15300 |
| 2021-09-03 | 9.75 | $9.68 | 22618 |
| 2021-09-02 | 9.75 | $9.72 | 26731 |
| 2021-09-01 | 9.76 | $9.73 | 19648 |
| 2021-08-31 | 9.76 | $9.72 | 12500 |
| 2021-08-30 | 9.77 | $9.74 | 11500 |
| 2021-08-27 | 9.77 | $9.73 | 7200 |
| 2021-08-26 | 9.77 | $9.72 | 23000 |
| 2021-08-25 | 9.78 | $9.75 | 22626 |
| 2021-08-24 | 9.78 | $9.79 | 18124 |
| 2021-08-23 | 9.78 | $9.77 | 9117 |
| 2021-08-20 | 9.78 | $9.79 | 13038 |
| 2021-08-19 | 9.78 | $9.85 | 18700 |
| 2021-08-18 | 9.77 | $9.80 | 13346 |
| 2021-08-17 | 9.77 | $9.79 | 1603 |
| 2021-08-16 | 9.77 | $9.79 | 4000 |
| 2021-08-13 | 9.77 | $9.81 | 3445 |
| 2021-08-12 | 9.76 | $9.79 | 19532 |
| 2021-08-11 | 9.76 | $9.77 | 26100 |
| 2021-08-10 | 9.76 | $9.76 | 7326 |
| 2021-08-09 | 9.76 | $9.77 | 12300 |
| 2021-08-06 | 9.76 | $9.71 | 12949 |
| 2021-08-05 | 9.76 | $9.76 | 5145 |
| 2021-08-04 | 9.76 | $9.80 | 35514 |
| 2021-08-03 | 9.76 | $9.78 | 15300 |
| 2021-08-02 | 9.75 | $9.74 | 8600 |
| 2021-07-30 | 9.76 | $9.73 | 20410 |
| 2021-07-29 | 9.76 | $9.83 | 3314 |
| 2021-07-28 | 9.75 | $9.75 | 8933 |
| 2021-07-27 | 9.75 | $9.73 | 6900 |
| 2021-07-26 | 9.75 | $9.71 | 14700 |
| 2021-07-23 | 9.76 | $9.68 | 20508 |
| 2021-07-22 | 9.76 | $9.76 | 15436 |
| 2021-07-21 | 9.77 | $9.82 | 17427 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
7.83
2026-07-17
Close Price
$7.84
Vol: 34724
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.06
Average
8.03
Maximum
9.82
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.83 | $7.84 | 34724 |
| 2026-07-16 | 7.83 | $7.80 | 76400 |
| 2026-07-15 | 7.83 | $7.85 | 28300 |
| 2026-07-14 | 7.83 | $7.86 | 49629 |
| 2026-07-13 | 7.83 | $7.83 | 58000 |
| 2026-07-10 | 7.83 | $7.81 | 35000 |
| 2026-07-09 | 7.83 | $7.81 | 97100 |
| 2026-07-08 | 7.83 | $7.78 | 107100 |
| 2026-07-07 | 7.83 | $7.79 | 79700 |
| 2026-07-06 | 7.84 | $7.84 | 75700 |
| 2026-07-02 | 7.83 | $7.84 | 47500 |
| 2026-07-01 | 7.83 | $7.86 | 87300 |
| 2026-06-30 | 7.83 | $7.87 | 47700 |
| 2026-06-29 | 7.82 | $7.85 | 57338 |
| 2026-06-26 | 7.81 | $7.85 | 49938 |
| 2026-06-25 | 7.81 | $7.86 | 34700 |
| 2026-06-24 | 7.80 | $7.85 | 66048 |
| 2026-06-23 | 7.80 | $7.82 | 59900 |
| 2026-06-22 | 7.79 | $7.87 | 109800 |
| 2026-06-18 | 7.79 | $7.83 | 44019 |
| 2026-06-17 | 7.78 | $7.82 | 52934 |
| 2026-06-16 | 7.78 | $7.81 | 46642 |
| 2026-06-15 | 7.77 | $7.80 | 37900 |
| 2026-06-12 | 7.77 | $7.81 | 15100 |
| 2026-06-11 | 7.76 | $7.77 | 19400 |
| 2026-06-10 | 7.76 | $7.76 | 32330 |
| 2026-06-09 | 7.76 | $7.76 | 34704 |
| 2026-06-08 | 7.76 | $7.69 | 27600 |
| 2026-06-05 | 7.77 | $7.73 | 37900 |
| 2026-06-04 | 7.78 | $7.77 | 26800 |
| 2026-06-03 | 7.78 | $7.77 | 32500 |
| 2026-06-02 | 7.78 | $7.79 | 29346 |
| 2026-06-01 | 7.77 | $7.82 | 26100 |
| 2026-05-29 | 7.77 | $7.82 | 33822 |
| 2026-05-28 | 7.76 | $7.80 | 27503 |
| 2026-05-27 | 7.75 | $7.77 | 44900 |
| 2026-05-26 | 7.75 | $7.77 | 20400 |
| 2026-05-22 | 7.75 | $7.75 | 9900 |
| 2026-05-21 | 7.74 | $7.75 | 16200 |
| 2026-05-20 | 7.74 | $7.76 | 66137 |
| 2026-05-19 | 7.74 | $7.71 | 36300 |
| 2026-05-18 | 7.74 | $7.71 | 15132 |
| 2026-05-15 | 7.74 | $7.74 | 9800 |
| 2026-05-14 | 7.74 | $7.82 | 49900 |
| 2026-05-13 | 7.74 | $7.80 | 40230 |
| 2026-05-12 | 7.73 | $7.80 | 74300 |
| 2026-05-11 | 7.73 | $7.80 | 93300 |
| 2026-05-08 | 7.72 | $7.78 | 19100 |
| 2026-05-07 | 7.72 | $7.78 | 54030 |
| 2026-05-06 | 7.72 | $7.75 | 54300 |
| 2026-05-05 | 7.72 | $7.68 | 94800 |
| 2026-05-04 | 7.72 | $7.59 | 84132 |
| 2026-05-01 | 7.74 | $7.66 | 48035 |
| 2026-04-30 | 7.75 | $7.69 | 35919 |
| 2026-04-29 | 7.76 | $7.64 | 26429 |
| 2026-04-28 | 7.77 | $7.67 | 34400 |
| 2026-04-27 | 7.77 | $7.71 | 81603 |
| 2026-04-24 | 7.78 | $7.69 | 53803 |
| 2026-04-23 | 7.78 | $7.73 | 65211 |
| 2026-04-22 | 7.78 | $7.78 | 59300 |
| 2026-04-21 | 7.78 | $7.80 | 37231 |
| 2026-04-20 | 7.77 | $7.84 | 34944 |
| 2026-04-17 | 7.76 | $7.84 | 33341 |
| 2026-04-16 | 7.75 | $7.84 | 17410 |
| 2026-04-15 | 7.73 | $7.83 | 13400 |
| 2026-04-14 | 7.72 | $7.87 | 28624 |
| 2026-04-13 | 7.71 | $7.80 | 12614 |
| 2026-04-10 | 7.70 | $7.82 | 22900 |
| 2026-04-09 | 7.69 | $7.85 | 75631 |
| 2026-04-08 | 7.68 | $7.77 | 31921 |
| 2026-04-07 | 7.67 | $7.68 | 87927 |
| 2026-04-06 | 7.68 | $7.60 | 77600 |
| 2026-04-02 | 7.69 | $7.64 | 35930 |
| 2026-04-01 | 7.71 | $7.66 | 67426 |
| 2026-03-31 | 7.72 | $7.68 | 78000 |
| 2026-03-30 | 7.73 | $7.56 | 45836 |
| 2026-03-27 | 7.75 | $7.55 | 44528 |
| 2026-03-26 | 7.78 | $7.60 | 44007 |
| 2026-03-25 | 7.81 | $7.68 | 63415 |
| 2026-03-24 | 7.82 | $7.61 | 89200 |
| 2026-03-23 | 7.85 | $7.72 | 52600 |
| 2026-03-20 | 7.87 | $7.74 | 63200 |
| 2026-03-19 | 7.88 | $7.83 | 26949 |
| 2026-03-18 | 7.89 | $7.84 | 9134 |
| 2026-03-17 | 7.89 | $7.84 | 17300 |
| 2026-03-16 | 7.90 | $7.83 | 19918 |
| 2026-03-13 | 7.91 | $7.87 | 20900 |
| 2026-03-12 | 7.92 | $7.87 | 31400 |
| 2026-03-11 | 7.92 | $7.87 | 15011 |
| 2026-03-10 | 7.93 | $7.89 | 39200 |
| 2026-03-09 | 7.94 | $7.89 | 16400 |
| 2026-03-06 | 7.94 | $7.89 | 24544 |
| 2026-03-05 | 7.95 | $7.91 | 27038 |
| 2026-03-04 | 7.95 | $7.96 | 16715 |
| 2026-03-03 | 7.95 | $7.95 | 18700 |
| 2026-03-02 | 7.95 | $7.97 | 12300 |
| 2026-02-27 | 7.94 | $7.96 | 50500 |
| 2026-02-26 | 7.94 | $7.94 | 17800 |
| 2026-02-25 | 7.94 | $7.96 | 67500 |
| 2026-02-24 | 7.94 | $7.94 | 44800 |
| 2026-02-23 | 7.93 | $7.90 | 39347 |
| 2026-02-20 | 7.93 | $7.91 | 38945 |
| 2026-02-19 | 7.93 | $7.95 | 43803 |
| 2026-02-18 | 7.92 | $7.95 | 34100 |
| 2026-02-17 | 7.92 | $7.98 | 52700 |
| 2026-02-13 | 7.91 | $7.97 | 63018 |
| 2026-02-12 | 7.90 | $7.98 | 23535 |
| 2026-02-11 | 7.88 | $7.98 | 32746 |
| 2026-02-10 | 7.87 | $7.97 | 21048 |
| 2026-02-09 | 7.86 | $7.94 | 12241 |
| 2026-02-06 | 7.85 | $7.92 | 7500 |
| 2026-02-05 | 7.84 | $7.93 | 44522 |
| 2026-02-04 | 7.83 | $7.89 | 9000 |
| 2026-02-03 | 7.82 | $7.87 | 6235 |
| 2026-02-02 | 7.82 | $7.87 | 8200 |
| 2026-01-30 | 7.81 | $7.86 | 34142 |
| 2026-01-29 | 7.80 | $7.87 | 52804 |
| 2026-01-28 | 7.79 | $7.81 | 11744 |
| 2026-01-27 | 7.79 | $7.80 | 37509 |
| 2026-01-26 | 7.78 | $7.75 | 12700 |
| 2026-01-23 | 7.78 | $7.74 | 18724 |
| 2026-01-22 | 7.79 | $7.85 | 57300 |
| 2026-01-21 | 7.78 | $7.80 | 29804 |
| 2026-01-20 | 7.77 | $7.80 | 70631 |
| 2026-01-16 | 7.77 | $7.79 | 53400 |
| 2026-01-15 | 7.76 | $7.81 | 161848 |
| 2026-01-14 | 7.76 | $7.84 | 7235 |
| 2026-01-13 | 7.75 | $7.84 | 34400 |
| 2026-01-12 | 7.74 | $7.82 | 5100 |
| 2026-01-09 | 7.73 | $7.80 | 21609 |
| 2026-01-08 | 7.73 | $7.75 | 20911 |
| 2026-01-07 | 7.73 | $7.75 | 42100 |
| 2026-01-06 | 7.73 | $7.74 | 47303 |
| 2026-01-05 | 7.73 | $7.70 | 54148 |
| 2026-01-02 | 7.73 | $7.71 | 44500 |
| 2025-12-31 | 7.74 | $7.68 | 111601 |
| 2025-12-30 | 7.74 | $7.68 | 147300 |
| 2025-12-29 | 7.75 | $7.67 | 92932 |
| 2025-12-26 | 7.76 | $7.71 | 23026 |
| 2025-12-24 | 7.77 | $7.71 | 27041 |
| 2025-12-23 | 7.77 | $7.71 | 79600 |
| 2025-12-22 | 7.78 | $7.77 | 47300 |
| 2025-12-19 | 7.78 | $7.77 | 22042 |
| 2025-12-18 | 7.78 | $7.79 | 57100 |
| 2025-12-17 | 7.77 | $7.78 | 23916 |
| 2025-12-16 | 7.77 | $7.76 | 13700 |
| 2025-12-15 | 7.77 | $7.76 | 15907 |
| 2025-12-12 | 7.77 | $7.76 | 64417 |
| 2025-12-11 | 7.78 | $7.81 | 26500 |
| 2025-12-10 | 7.77 | $7.80 | 23400 |
| 2025-12-09 | 7.77 | $7.78 | 34743 |
| 2025-12-08 | 7.77 | $7.79 | 22308 |
| 2025-12-05 | 7.77 | $7.83 | 13500 |
| 2025-12-04 | 7.77 | $7.80 | 28000 |
| 2025-12-03 | 7.77 | $7.79 | 39601 |
| 2025-12-02 | 7.77 | $7.77 | 64500 |
| 2025-12-01 | 7.77 | $7.73 | 54600 |
| 2025-11-28 | 7.78 | $7.75 | 25200 |
| 2025-11-26 | 7.78 | $7.72 | 25000 |
| 2025-11-25 | 7.79 | $7.71 | 64347 |
| 2025-11-24 | 7.80 | $7.72 | 52700 |
| 2025-11-21 | 7.81 | $7.70 | 55100 |
| 2025-11-20 | 7.83 | $7.72 | 50400 |
| 2025-11-19 | 7.84 | $7.79 | 30808 |
| 2025-11-18 | 7.84 | $7.81 | 43100 |
| 2025-11-17 | 7.85 | $7.82 | 27602 |
| 2025-11-14 | 7.85 | $7.85 | 9400 |
| 2025-11-13 | 7.85 | $7.86 | 46300 |
| 2025-11-12 | 7.85 | $7.86 | 20320 |
| 2025-11-11 | 7.85 | $7.87 | 22000 |
| 2025-11-10 | 7.85 | $7.82 | 66200 |
| 2025-11-07 | 7.85 | $7.83 | 10900 |
| 2025-11-06 | 7.85 | $7.86 | 12700 |
| 2025-11-05 | 7.85 | $7.85 | 36600 |
| 2025-11-04 | 7.86 | $7.86 | 13700 |
| 2025-11-03 | 7.86 | $7.86 | 42100 |
| 2025-10-31 | 7.86 | $7.87 | 53200 |
| 2025-10-30 | 7.86 | $7.81 | 54134 |
| 2025-10-29 | 7.87 | $7.82 | 58103 |
| 2025-10-28 | 7.88 | $7.83 | 34732 |
| 2025-10-27 | 7.88 | $7.86 | 21600 |
| 2025-10-24 | 7.89 | $7.85 | 29000 |
| 2025-10-23 | 7.89 | $7.86 | 41415 |
| 2025-10-22 | 7.90 | $7.89 | 31138 |
| 2025-10-21 | 7.90 | $7.87 | 64748 |
| 2025-10-20 | 7.90 | $7.85 | 58100 |
| 2025-10-17 | 7.90 | $7.85 | 79842 |
| 2025-10-16 | 7.91 | $7.84 | 68915 |
| 2025-10-15 | 7.92 | $7.88 | 91000 |
| 2025-10-14 | 7.92 | $7.90 | 80137 |
| 2025-10-13 | 7.92 | $7.92 | 17900 |
| 2025-10-10 | 7.92 | $7.95 | 68800 |
| 2025-10-09 | 7.92 | $7.96 | 27208 |
| 2025-10-08 | 7.91 | $7.96 | 32921 |
| 2025-10-07 | 7.90 | $7.97 | 86000 |
| 2025-10-06 | 7.90 | $7.86 | 29500 |
| 2025-10-03 | 7.90 | $7.91 | 63904 |
| 2025-10-02 | 7.90 | $7.92 | 19300 |
| 2025-10-01 | 7.89 | $7.96 | 36614 |
| 2025-09-30 | 7.88 | $7.91 | 31915 |
| 2025-09-29 | 7.87 | $7.86 | 29200 |
| 2025-09-26 | 7.87 | $7.87 | 19000 |
| 2025-09-25 | 7.86 | $7.89 | 36600 |
| 2025-09-24 | 7.86 | $7.86 | 43404 |
| 2025-09-23 | 7.85 | $7.91 | 54034 |
| 2025-09-22 | 7.84 | $7.93 | 39941 |
| 2025-09-19 | 7.82 | $7.88 | 48200 |
| 2025-09-18 | 7.81 | $7.87 | 74818 |
| 2025-09-17 | 7.79 | $7.92 | 38600 |
| 2025-09-16 | 7.77 | $7.92 | 59120 |
| 2025-09-15 | 7.75 | $7.93 | 40600 |
| 2025-09-12 | 7.73 | $7.91 | 43600 |
| 2025-09-11 | 7.71 | $7.89 | 31200 |
| 2025-09-10 | 7.69 | $7.82 | 150628 |
| 2025-09-09 | 7.67 | $7.78 | 23819 |
| 2025-09-08 | 7.66 | $7.78 | 52200 |
| 2025-09-05 | 7.65 | $7.73 | 43508 |
| 2025-09-04 | 7.64 | $7.64 | 7600 |
| 2025-09-03 | 7.64 | $7.65 | 29600 |
| 2025-09-02 | 7.64 | $7.63 | 48900 |
| 2025-08-29 | 7.64 | $7.64 | 47614 |
| 2025-08-28 | 7.64 | $7.63 | 20604 |
| 2025-08-27 | 7.64 | $7.65 | 49300 |
| 2025-08-26 | 7.64 | $7.62 | 20100 |
| 2025-08-25 | 7.64 | $7.64 | 40200 |
| 2025-08-22 | 7.64 | $7.60 | 44430 |
| 2025-08-21 | 7.64 | $7.61 | 61300 |
| 2025-08-20 | 7.64 | $7.63 | 34328 |
| 2025-08-19 | 7.64 | $7.67 | 54737 |
| 2025-08-18 | 7.64 | $7.64 | 19400 |
| 2025-08-15 | 7.64 | $7.67 | 37030 |
| 2025-08-14 | 7.64 | $7.68 | 22700 |
| 2025-08-13 | 7.63 | $7.69 | 68000 |
| 2025-08-12 | 7.63 | $7.66 | 40343 |
| 2025-08-11 | 7.63 | $7.65 | 33800 |
| 2025-08-08 | 7.63 | $7.63 | 81800 |
| 2025-08-07 | 7.63 | $7.62 | 49300 |
| 2025-08-06 | 7.63 | $7.65 | 49200 |
| 2025-08-05 | 7.63 | $7.63 | 64400 |
| 2025-08-04 | 7.63 | $7.61 | 53700 |
| 2025-08-01 | 7.63 | $7.63 | 39703 |
| 2025-07-31 | 7.63 | $7.56 | 85030 |
| 2025-07-30 | 7.64 | $7.58 | 33846 |
| 2025-07-29 | 7.65 | $7.59 | 67844 |
| 2025-07-28 | 7.65 | $7.60 | 18900 |
| 2025-07-25 | 7.66 | $7.62 | 6110 |
| 2025-07-24 | 7.66 | $7.64 | 18525 |
| 2025-07-23 | 7.65 | $7.69 | 16005 |
| 2025-07-22 | 7.65 | $7.67 | 29622 |
| 2025-07-21 | 7.64 | $7.69 | 19905 |
| 2025-07-18 | 7.63 | $7.67 | 26100 |
| 2025-07-17 | 7.62 | $7.63 | 33032 |
| 2025-07-16 | 7.62 | $7.66 | 30210 |
| 2025-07-15 | 7.61 | $7.69 | 32400 |
| 2025-07-14 | 7.59 | $7.66 | 13907 |
| 2025-07-11 | 7.58 | $7.67 | 22630 |
| 2025-07-10 | 7.57 | $7.66 | 47200 |
| 2025-07-09 | 7.56 | $7.66 | 32800 |
| 2025-07-08 | 7.55 | $7.63 | 30700 |
| 2025-07-07 | 7.53 | $7.64 | 89045 |
| 2025-07-03 | 7.52 | $7.66 | 57400 |
| 2025-07-02 | 7.51 | $7.62 | 75732 |
| 2025-07-01 | 7.49 | $7.58 | 66800 |
| 2025-06-30 | 7.48 | $7.52 | 80000 |
| 2025-06-27 | 7.48 | $7.49 | 47205 |
| 2025-06-26 | 7.48 | $7.47 | 48611 |
| 2025-06-25 | 7.48 | $7.45 | 35700 |
| 2025-06-24 | 7.48 | $7.47 | 52200 |
| 2025-06-23 | 7.48 | $7.48 | 94649 |
| 2025-06-20 | 7.48 | $7.46 | 45400 |
| 2025-06-18 | 7.48 | $7.49 | 89000 |
| 2025-06-17 | 7.48 | $7.49 | 59500 |
| 2025-06-16 | 7.47 | $7.50 | 43517 |
| 2025-06-13 | 7.47 | $7.50 | 41548 |
| 2025-06-12 | 7.47 | $7.51 | 280146 |
| 2025-06-11 | 7.47 | $7.49 | 106649 |
| 2025-06-10 | 7.47 | $7.50 | 61400 |
| 2025-06-09 | 7.47 | $7.45 | 39538 |
| 2025-06-06 | 7.47 | $7.44 | 56123 |
| 2025-06-05 | 7.48 | $7.48 | 118937 |
| 2025-06-04 | 7.48 | $7.45 | 44500 |
| 2025-06-03 | 7.49 | $7.42 | 76300 |
| 2025-06-02 | 7.50 | $7.45 | 78800 |
| 2025-05-30 | 7.50 | $7.44 | 35714 |
| 2025-05-29 | 7.51 | $7.45 | 35900 |
| 2025-05-28 | 7.52 | $7.44 | 66600 |
| 2025-05-27 | 7.53 | $7.49 | 56400 |
| 2025-05-23 | 7.53 | $7.47 | 31238 |
| 2025-05-22 | 7.54 | $7.46 | 35434 |
| 2025-05-21 | 7.55 | $7.48 | 50300 |
| 2025-05-20 | 7.55 | $7.58 | 16505 |
| 2025-05-19 | 7.55 | $7.55 | 54635 |
| 2025-05-16 | 7.55 | $7.59 | 97300 |
| 2025-05-15 | 7.54 | $7.57 | 64900 |
| 2025-05-14 | 7.54 | $7.52 | 129900 |
| 2025-05-13 | 7.54 | $7.54 | 105300 |
| 2025-05-12 | 7.54 | $7.57 | 129425 |
| 2025-05-09 | 7.53 | $7.57 | 69608 |
| 2025-05-08 | 7.52 | $7.55 | 115200 |
| 2025-05-07 | 7.52 | $7.54 | 78100 |
| 2025-05-06 | 7.52 | $7.54 | 104303 |
| 2025-05-05 | 7.51 | $7.54 | 51300 |
| 2025-05-02 | 7.51 | $7.55 | 43700 |
| 2025-05-01 | 7.51 | $7.57 | 60004 |
| 2025-04-30 | 7.51 | $7.53 | 135300 |
| 2025-04-29 | 7.51 | $7.53 | 45400 |
| 2025-04-28 | 7.51 | $7.56 | 57700 |
| 2025-04-25 | 7.51 | $7.54 | 36200 |
| 2025-04-24 | 7.52 | $7.50 | 55800 |
| 2025-04-23 | 7.53 | $7.45 | 28400 |
| 2025-04-22 | 7.55 | $7.43 | 51300 |
| 2025-04-21 | 7.57 | $7.41 | 57600 |
| 2025-04-17 | 7.60 | $7.47 | 48500 |
| 2025-04-16 | 7.62 | $7.48 | 38400 |
| 2025-04-15 | 7.64 | $7.50 | 36500 |
| 2025-04-14 | 7.66 | $7.52 | 58524 |
| 2025-04-11 | 7.68 | $7.40 | 155783 |
| 2025-04-10 | 7.71 | $7.45 | 77018 |
| 2025-04-09 | 7.74 | $7.57 | 74300 |
| 2025-04-08 | 7.76 | $7.48 | 106500 |
| 2025-04-07 | 7.79 | $7.63 | 75500 |
| 2025-04-04 | 7.81 | $7.74 | 47102 |
| 2025-04-03 | 7.82 | $7.87 | 26928 |
| 2025-04-02 | 7.81 | $7.83 | 28300 |
| 2025-04-01 | 7.81 | $7.85 | 24941 |
| 2025-03-31 | 7.81 | $7.80 | 15223 |
| 2025-03-28 | 7.81 | $7.78 | 13343 |
| 2025-03-27 | 7.82 | $7.76 | 39520 |
| 2025-03-26 | 7.82 | $7.82 | 22445 |
| 2025-03-25 | 7.83 | $7.88 | 29000 |
| 2025-03-24 | 7.82 | $7.89 | 50728 |
| 2025-03-21 | 7.82 | $7.83 | 44743 |
| 2025-03-20 | 7.82 | $7.83 | 36210 |
| 2025-03-19 | 7.82 | $7.75 | 44900 |
| 2025-03-18 | 7.84 | $7.76 | 42818 |
| 2025-03-17 | 7.85 | $7.77 | 36100 |
| 2025-03-14 | 7.86 | $7.78 | 48411 |
| 2025-03-13 | 7.87 | $7.78 | 39918 |
| 2025-03-12 | 7.88 | $7.78 | 40700 |
| 2025-03-11 | 7.89 | $7.80 | 58607 |
| 2025-03-10 | 7.90 | $7.82 | 24300 |
| 2025-03-07 | 7.90 | $7.82 | 29500 |
| 2025-03-06 | 7.91 | $7.87 | 38737 |
| 2025-03-05 | 7.91 | $7.91 | 112600 |
| 2025-03-04 | 7.91 | $7.92 | 44200 |
| 2025-03-03 | 7.91 | $7.94 | 37817 |
| 2025-02-28 | 7.90 | $7.98 | 32600 |
| 2025-02-27 | 7.89 | $7.92 | 11932 |
| 2025-02-26 | 7.88 | $7.93 | 33640 |
| 2025-02-25 | 7.87 | $7.93 | 50620 |
| 2025-02-24 | 7.86 | $7.92 | 38927 |
| 2025-02-21 | 7.85 | $7.92 | 28000 |
| 2025-02-20 | 7.84 | $7.93 | 72333 |
| 2025-02-19 | 7.83 | $7.91 | 115100 |
| 2025-02-18 | 7.83 | $7.89 | 86200 |
| 2025-02-14 | 7.82 | $7.90 | 47637 |
| 2025-02-13 | 7.81 | $7.83 | 55637 |
| 2025-02-12 | 7.81 | $7.78 | 40109 |
| 2025-02-11 | 7.81 | $7.83 | 58300 |
| 2025-02-10 | 7.81 | $7.84 | 48600 |
| 2025-02-07 | 7.80 | $7.83 | 50400 |
| 2025-02-06 | 7.80 | $7.85 | 95704 |
| 2025-02-05 | 7.80 | $7.83 | 78300 |
| 2025-02-04 | 7.79 | $7.79 | 204500 |
| 2025-02-03 | 7.79 | $7.78 | 49400 |
| 2025-01-31 | 7.80 | $7.78 | 50321 |
| 2025-01-30 | 7.80 | $7.78 | 71400 |
| 2025-01-29 | 7.80 | $7.77 | 43000 |
| 2025-01-28 | 7.80 | $7.78 | 23500 |
| 2025-01-27 | 7.80 | $7.77 | 42239 |
| 2025-01-24 | 7.80 | $7.75 | 80634 |
| 2025-01-23 | 7.81 | $7.80 | 86900 |
| 2025-01-22 | 7.81 | $7.85 | 53823 |
| 2025-01-21 | 7.80 | $7.88 | 44600 |
| 2025-01-17 | 7.79 | $7.85 | 24122 |
| 2025-01-16 | 7.78 | $7.82 | 34204 |
| 2025-01-15 | 7.77 | $7.82 | 39749 |
| 2025-01-14 | 7.77 | $7.76 | 28848 |
| 2025-01-13 | 7.78 | $7.76 | 16100 |
| 2025-01-10 | 7.78 | $7.81 | 33800 |
| 2025-01-08 | 7.78 | $7.81 | 70200 |
| 2025-01-07 | 7.79 | $7.78 | 40925 |
| 2025-01-06 | 7.80 | $7.82 | 42925 |
| 2025-01-03 | 7.81 | $7.84 | 42200 |
| 2025-01-02 | 7.81 | $7.83 | 49006 |
| 2024-12-31 | 7.82 | $7.74 | 129900 |
| 2024-12-30 | 7.84 | $7.68 | 55900 |
| 2024-12-27 | 7.87 | $7.68 | 41330 |
| 2024-12-26 | 7.90 | $7.71 | 63100 |
| 2024-12-24 | 7.93 | $7.70 | 79500 |
| 2024-12-23 | 7.96 | $7.67 | 58631 |
| 2024-12-20 | 8.00 | $7.77 | 192544 |
| 2024-12-19 | 8.03 | $7.71 | 77100 |
| 2024-12-18 | 8.06 | $7.79 | 81348 |
| 2024-12-17 | 8.09 | $7.86 | 100200 |
| 2024-12-16 | 8.12 | $7.96 | 59700 |
| 2024-12-13 | 8.13 | $8.02 | 68808 |
| 2024-12-12 | 8.14 | $8.09 | 26000 |
| 2024-12-11 | 8.15 | $8.14 | 57000 |
| 2024-12-10 | 8.14 | $8.18 | 27600 |
| 2024-12-09 | 8.14 | $8.19 | 63200 |
| 2024-12-06 | 8.13 | $8.18 | 56700 |
| 2024-12-05 | 8.12 | $8.17 | 29216 |
| 2024-12-04 | 8.11 | $8.18 | 35000 |
| 2024-12-03 | 8.11 | $8.19 | 79900 |
| 2024-12-02 | 8.10 | $8.21 | 32200 |
| 2024-11-29 | 8.08 | $8.16 | 38700 |
| 2024-11-27 | 8.07 | $8.12 | 21000 |
| 2024-11-26 | 8.07 | $8.13 | 27411 |
| 2024-11-25 | 8.06 | $8.06 | 42032 |
| 2024-11-22 | 8.06 | $8.02 | 34900 |
| 2024-11-21 | 8.06 | $8.02 | 30111 |
| 2024-11-20 | 8.06 | $8.07 | 21446 |
| 2024-11-19 | 8.06 | $8.09 | 27444 |
| 2024-11-18 | 8.06 | $8.08 | 10833 |
| 2024-11-15 | 8.06 | $8.09 | 25500 |
| 2024-11-14 | 8.06 | $8.10 | 30500 |
| 2024-11-13 | 8.05 | $8.06 | 16300 |
| 2024-11-12 | 8.06 | $8.02 | 22800 |
| 2024-11-11 | 8.06 | $8.10 | 22625 |
| 2024-11-08 | 8.06 | $8.10 | 89108 |
| 2024-11-07 | 8.06 | $8.12 | 61302 |
| 2024-11-06 | 8.06 | $8.00 | 149900 |
| 2024-11-05 | 8.07 | $8.04 | 45922 |
| 2024-11-04 | 8.08 | $8.00 | 42600 |
| 2024-11-01 | 8.10 | $8.01 | 54908 |
| 2024-10-31 | 8.11 | $8.03 | 24500 |
| 2024-10-30 | 8.12 | $7.99 | 21200 |
| 2024-10-29 | 8.14 | $7.95 | 56800 |
| 2024-10-28 | 8.16 | $8.02 | 37800 |
| 2024-10-25 | 8.17 | $8.02 | 31500 |
| 2024-10-24 | 8.19 | $8.06 | 34100 |
| 2024-10-23 | 8.20 | $8.13 | 91626 |
| 2024-10-22 | 8.21 | $8.24 | 65000 |
| 2024-10-21 | 8.20 | $8.25 | 41000 |
| 2024-10-18 | 8.20 | $8.24 | 15341 |
| 2024-10-17 | 8.19 | $8.22 | 26200 |
| 2024-10-16 | 8.19 | $8.21 | 26800 |
| 2024-10-15 | 8.19 | $8.18 | 21415 |
| 2024-10-14 | 8.19 | $8.18 | 28400 |
| 2024-10-11 | 8.19 | $8.24 | 76520 |
| 2024-10-10 | 8.19 | $8.23 | 162119 |
| 2024-10-09 | 8.18 | $8.15 | 45800 |
| 2024-10-08 | 8.19 | $8.19 | 68400 |
| 2024-10-07 | 8.19 | $8.18 | 82817 |
| 2024-10-04 | 8.19 | $8.15 | 184300 |
| 2024-10-03 | 8.19 | $8.17 | 27017 |
| 2024-10-02 | 8.20 | $8.20 | 41000 |
| 2024-10-01 | 8.20 | $8.22 | 46100 |
| 2024-09-30 | 8.19 | $8.20 | 70721 |
| 2024-09-27 | 8.19 | $8.17 | 19410 |
| 2024-09-26 | 8.19 | $8.15 | 51400 |
| 2024-09-25 | 8.19 | $8.18 | 25800 |
| 2024-09-24 | 8.19 | $8.17 | 14300 |
| 2024-09-23 | 8.19 | $8.17 | 36026 |
| 2024-09-20 | 8.19 | $8.22 | 47230 |
| 2024-09-19 | 8.18 | $8.24 | 29200 |
| 2024-09-18 | 8.17 | $8.23 | 47900 |
| 2024-09-17 | 8.16 | $8.23 | 28808 |
| 2024-09-16 | 8.15 | $8.23 | 67700 |
| 2024-09-13 | 8.14 | $8.25 | 38730 |
| 2024-09-12 | 8.13 | $8.20 | 75200 |
| 2024-09-11 | 8.12 | $8.18 | 72923 |
| 2024-09-10 | 8.11 | $8.15 | 65400 |
| 2024-09-09 | 8.11 | $8.15 | 31300 |
| 2024-09-06 | 8.10 | $8.17 | 33934 |
| 2024-09-05 | 8.09 | $8.15 | 31232 |
| 2024-09-04 | 8.08 | $8.15 | 14907 |
| 2024-09-03 | 8.08 | $8.12 | 182600 |
| 2024-08-30 | 8.07 | $8.06 | 52422 |
| 2024-08-29 | 8.07 | $8.09 | 23944 |
| 2024-08-28 | 8.07 | $8.09 | 21316 |
| 2024-08-27 | 8.06 | $8.07 | 38925 |
| 2024-08-26 | 8.06 | $8.07 | 22600 |
| 2024-08-23 | 8.05 | $8.07 | 11613 |
| 2024-08-22 | 8.05 | $8.09 | 61200 |
| 2024-08-21 | 8.04 | $8.09 | 51527 |
| 2024-08-20 | 8.03 | $8.10 | 64700 |
| 2024-08-19 | 8.02 | $8.10 | 48400 |
| 2024-08-16 | 8.01 | $8.04 | 37200 |
| 2024-08-15 | 8.00 | $8.03 | 36548 |
| 2024-08-14 | 8.00 | $8.07 | 37621 |
| 2024-08-13 | 7.98 | $8.06 | 29425 |
| 2024-08-12 | 7.97 | $8.02 | 17400 |
| 2024-08-09 | 7.97 | $8.03 | 12700 |
| 2024-08-08 | 7.96 | $8.05 | 29100 |
| 2024-08-07 | 7.95 | $8.06 | 52311 |
| 2024-08-06 | 7.93 | $7.98 | 40414 |
| 2024-08-05 | 7.93 | $7.93 | 32800 |
| 2024-08-02 | 7.93 | $7.99 | 102235 |
| 2024-08-01 | 7.92 | $8.01 | 43724 |
| 2024-07-31 | 7.91 | $7.95 | 8414 |
| 2024-07-30 | 7.91 | $7.91 | 46623 |
| 2024-07-29 | 7.91 | $7.92 | 39246 |
| 2024-07-26 | 7.90 | $7.91 | 12229 |
| 2024-07-25 | 7.90 | $7.87 | 25300 |
| 2024-07-24 | 7.91 | $7.87 | 21745 |
| 2024-07-23 | 7.91 | $7.94 | 25000 |
| 2024-07-22 | 7.90 | $7.91 | 41421 |
| 2024-07-19 | 7.90 | $7.86 | 18200 |
| 2024-07-18 | 7.90 | $7.86 | 10900 |
| 2024-07-17 | 7.90 | $7.92 | 44400 |
| 2024-07-16 | 7.90 | $7.97 | 33833 |
| 2024-07-15 | 7.89 | $7.98 | 27704 |
| 2024-07-12 | 7.87 | $7.97 | 41504 |
| 2024-07-11 | 7.86 | $7.94 | 31731 |
| 2024-07-10 | 7.85 | $7.89 | 10940 |
| 2024-07-09 | 7.85 | $7.87 | 9642 |
| 2024-07-08 | 7.84 | $7.88 | 13746 |
| 2024-07-05 | 7.84 | $7.88 | 36048 |
| 2024-07-03 | 7.83 | $7.88 | 42000 |
| 2024-07-02 | 7.82 | $7.87 | 22235 |
| 2024-07-01 | 7.82 | $7.85 | 84305 |
| 2024-06-28 | 7.81 | $7.86 | 31517 |
| 2024-06-27 | 7.80 | $7.83 | 4935 |
| 2024-06-26 | 7.80 | $7.81 | 46513 |
| 2024-06-25 | 7.79 | $7.81 | 18819 |
| 2024-06-24 | 7.79 | $7.81 | 30638 |
| 2024-06-21 | 7.78 | $7.78 | 69300 |
| 2024-06-20 | 7.78 | $7.83 | 9200 |
| 2024-06-18 | 7.77 | $7.85 | 24600 |
| 2024-06-17 | 7.76 | $7.84 | 23500 |
| 2024-06-14 | 7.75 | $7.84 | 39825 |
| 2024-06-13 | 7.74 | $7.85 | 15000 |
| 2024-06-12 | 7.73 | $7.81 | 50200 |
| 2024-06-11 | 7.73 | $7.76 | 13429 |
| 2024-06-10 | 7.72 | $7.75 | 34609 |
| 2024-06-07 | 7.72 | $7.73 | 34700 |
| 2024-06-06 | 7.73 | $7.75 | 59237 |
| 2024-06-05 | 7.73 | $7.74 | 56700 |
| 2024-06-04 | 7.73 | $7.71 | 23200 |
| 2024-06-03 | 7.74 | $7.69 | 72538 |
| 2024-05-31 | 7.74 | $7.65 | 53433 |
| 2024-05-30 | 7.76 | $7.63 | 26200 |
| 2024-05-29 | 7.77 | $7.62 | 41800 |
| 2024-05-28 | 7.79 | $7.67 | 55400 |
| 2024-05-24 | 7.80 | $7.72 | 56519 |
| 2024-05-23 | 7.80 | $7.72 | 45120 |
| 2024-05-22 | 7.81 | $7.76 | 24418 |
| 2024-05-21 | 7.81 | $7.84 | 37309 |
| 2024-05-20 | 7.80 | $7.85 | 68800 |
| 2024-05-17 | 7.79 | $7.87 | 63400 |
| 2024-05-16 | 7.78 | $7.83 | 85112 |
| 2024-05-15 | 7.78 | $7.82 | 56500 |
| 2024-05-14 | 7.77 | $7.80 | 71637 |
| 2024-05-13 | 7.76 | $7.82 | 58348 |
| 2024-05-10 | 7.75 | $7.82 | 24200 |
| 2024-05-09 | 7.75 | $7.86 | 6233 |
| 2024-05-08 | 7.74 | $7.85 | 12500 |
| 2024-05-07 | 7.72 | $7.82 | 63600 |
| 2024-05-06 | 7.72 | $7.80 | 25726 |
| 2024-05-03 | 7.71 | $7.76 | 72835 |
| 2024-05-02 | 7.71 | $7.70 | 30400 |
| 2024-05-01 | 7.72 | $7.70 | 214400 |
| 2024-04-30 | 7.72 | $7.68 | 59538 |
| 2024-04-29 | 7.73 | $7.66 | 60900 |
| 2024-04-26 | 7.74 | $7.66 | 122708 |
| 2024-04-25 | 7.76 | $7.64 | 61420 |
| 2024-04-24 | 7.77 | $7.66 | 125133 |
| 2024-04-23 | 7.79 | $7.69 | 363500 |
| 2024-04-22 | 7.80 | $7.70 | 121800 |
| 2024-04-19 | 7.82 | $7.74 | 160300 |
| 2024-04-18 | 7.83 | $7.73 | 117909 |
| 2024-04-17 | 7.84 | $7.77 | 63316 |
| 2024-04-16 | 7.85 | $7.77 | 124100 |
| 2024-04-15 | 7.86 | $7.77 | 78011 |
| 2024-04-12 | 7.87 | $7.84 | 45113 |
| 2024-04-11 | 7.88 | $7.83 | 8700 |
| 2024-04-10 | 7.88 | $7.82 | 37927 |
| 2024-04-09 | 7.89 | $7.87 | 10647 |
| 2024-04-08 | 7.89 | $7.85 | 39041 |
| 2024-04-05 | 7.90 | $7.87 | 12626 |
| 2024-04-04 | 7.90 | $7.88 | 23612 |
| 2024-04-03 | 7.91 | $7.86 | 21304 |
| 2024-04-02 | 7.91 | $7.84 | 73200 |
| 2024-04-01 | 7.92 | $7.89 | 23800 |
| 2024-03-28 | 7.92 | $7.92 | 46702 |
| 2024-03-27 | 7.92 | $7.92 | 49200 |
| 2024-03-26 | 7.92 | $7.91 | 14400 |
| 2024-03-25 | 7.92 | $7.92 | 38600 |
| 2024-03-22 | 7.91 | $7.96 | 55123 |
| 2024-03-21 | 7.91 | $7.92 | 15000 |
| 2024-03-20 | 7.90 | $7.94 | 50100 |
| 2024-03-19 | 7.90 | $7.95 | 19100 |
| 2024-03-18 | 7.89 | $7.96 | 36505 |
| 2024-03-15 | 7.89 | $7.89 | 10000 |
| 2024-03-14 | 7.89 | $7.86 | 36500 |
| 2024-03-13 | 7.89 | $7.91 | 9728 |
| 2024-03-12 | 7.89 | $7.89 | 44922 |
| 2024-03-11 | 7.89 | $7.90 | 18500 |
| 2024-03-08 | 7.88 | $7.90 | 13400 |
| 2024-03-07 | 7.88 | $7.89 | 78400 |
| 2024-03-06 | 7.88 | $7.90 | 14200 |
| 2024-03-05 | 7.88 | $7.90 | 36832 |
| 2024-03-04 | 7.88 | $7.88 | 15500 |
| 2024-03-01 | 7.88 | $7.90 | 28700 |
| 2024-02-29 | 7.87 | $7.89 | 25545 |
| 2024-02-28 | 7.87 | $7.86 | 34400 |
| 2024-02-27 | 7.87 | $7.82 | 56930 |
| 2024-02-26 | 7.87 | $7.84 | 70200 |
| 2024-02-23 | 7.87 | $7.85 | 68104 |
| 2024-02-22 | 7.87 | $7.87 | 523800 |
| 2024-02-21 | 7.87 | $7.92 | 60500 |
| 2024-02-20 | 7.86 | $7.93 | 18100 |
| 2024-02-16 | 7.85 | $7.88 | 36800 |
| 2024-02-15 | 7.84 | $7.92 | 24200 |
| 2024-02-14 | 7.83 | $7.90 | 11927 |
| 2024-02-13 | 7.82 | $7.84 | 28800 |
| 2024-02-12 | 7.81 | $7.91 | 18306 |
| 2024-02-09 | 7.80 | $7.90 | 39300 |
| 2024-02-08 | 7.79 | $7.84 | 22906 |
| 2024-02-07 | 7.78 | $7.84 | 34100 |
| 2024-02-06 | 7.77 | $7.87 | 15400 |
| 2024-02-05 | 7.76 | $7.79 | 14327 |
| 2024-02-02 | 7.76 | $7.82 | 13142 |
| 2024-02-01 | 7.75 | $7.87 | 21100 |
| 2024-01-31 | 7.74 | $7.78 | 16900 |
| 2024-01-30 | 7.74 | $7.74 | 31100 |
| 2024-01-29 | 7.74 | $7.76 | 14327 |
| 2024-01-26 | 7.74 | $7.69 | 42800 |
| 2024-01-25 | 7.75 | $7.74 | 17011 |
| 2024-01-24 | 7.75 | $7.71 | 33621 |
| 2024-01-23 | 7.76 | $7.67 | 44813 |
| 2024-01-22 | 7.77 | $7.74 | 27249 |
| 2024-01-19 | 7.77 | $7.71 | 31500 |
| 2024-01-18 | 7.78 | $7.72 | 46800 |
| 2024-01-17 | 7.78 | $7.71 | 21204 |
| 2024-01-16 | 7.79 | $7.75 | 17400 |
| 2024-01-12 | 7.79 | $7.83 | 9000 |
| 2024-01-11 | 7.78 | $7.81 | 8300 |
| 2024-01-10 | 7.78 | $7.78 | 32608 |
| 2024-01-09 | 7.77 | $7.82 | 38700 |
| 2024-01-08 | 7.76 | $7.88 | 26100 |
| 2024-01-05 | 7.75 | $7.79 | 25300 |
| 2024-01-04 | 7.74 | $7.80 | 42600 |
| 2024-01-03 | 7.73 | $7.81 | 14500 |
| 2024-01-02 | 7.72 | $7.76 | 33600 |
| 2023-12-29 | 7.71 | $7.70 | 78000 |
| 2023-12-28 | 7.71 | $7.69 | 73700 |
| 2023-12-27 | 7.70 | $7.76 | 27223 |
| 2023-12-26 | 7.69 | $7.79 | 51815 |
| 2023-12-22 | 7.68 | $7.80 | 46430 |
| 2023-12-21 | 7.66 | $7.79 | 29300 |
| 2023-12-20 | 7.64 | $7.74 | 22828 |
| 2023-12-19 | 7.63 | $7.73 | 26027 |
| 2023-12-18 | 7.62 | $7.70 | 22126 |
| 2023-12-15 | 7.60 | $7.69 | 57100 |
| 2023-12-14 | 7.59 | $7.69 | 52825 |
| 2023-12-13 | 7.58 | $7.65 | 42210 |
| 2023-12-12 | 7.57 | $7.61 | 19447 |
| 2023-12-11 | 7.56 | $7.60 | 52900 |
| 2023-12-08 | 7.55 | $7.61 | 10800 |
| 2023-12-07 | 7.54 | $7.64 | 10031 |
| 2023-12-06 | 7.52 | $7.60 | 20519 |
| 2023-12-05 | 7.51 | $7.58 | 28700 |
| 2023-12-04 | 7.50 | $7.58 | 35100 |
| 2023-12-01 | 7.48 | $7.60 | 44800 |
| 2023-11-30 | 7.46 | $7.48 | 45200 |
| 2023-11-29 | 7.45 | $7.56 | 20907 |
| 2023-11-28 | 7.44 | $7.49 | 44540 |
| 2023-11-27 | 7.42 | $7.49 | 34600 |
| 2023-11-24 | 7.40 | $7.51 | 3500 |
| 2023-11-22 | 7.38 | $7.49 | 18112 |
| 2023-11-21 | 7.36 | $7.49 | 11400 |
| 2023-11-20 | 7.34 | $7.52 | 35700 |
| 2023-11-17 | 7.31 | $7.49 | 29200 |
| 2023-11-16 | 7.28 | $7.49 | 28117 |
| 2023-11-15 | 7.25 | $7.42 | 125928 |
| 2023-11-14 | 7.23 | $7.49 | 18917 |
| 2023-11-13 | 7.19 | $7.35 | 12517 |
| 2023-11-10 | 7.17 | $7.33 | 46800 |
| 2023-11-09 | 7.15 | $7.29 | 40933 |
| 2023-11-08 | 7.14 | $7.30 | 16800 |
| 2023-11-07 | 7.12 | $7.27 | 10000 |
| 2023-11-06 | 7.10 | $7.21 | 8022 |
| 2023-11-03 | 7.09 | $7.29 | 13100 |
| 2023-11-02 | 7.07 | $7.21 | 35711 |
| 2023-11-01 | 7.06 | $7.07 | 70500 |
| 2023-10-31 | 7.07 | $7.02 | 22600 |
| 2023-10-30 | 7.07 | $6.99 | 4806 |
| 2023-10-27 | 7.09 | $6.98 | 31203 |
| 2023-10-26 | 7.10 | $6.99 | 44721 |
| 2023-10-25 | 7.11 | $7.03 | 50400 |
| 2023-10-24 | 7.12 | $7.06 | 9524 |
| 2023-10-23 | 7.13 | $7.04 | 30004 |
| 2023-10-20 | 7.14 | $7.10 | 5100 |
| 2023-10-19 | 7.15 | $7.10 | 21148 |
| 2023-10-18 | 7.16 | $7.09 | 34115 |
| 2023-10-17 | 7.17 | $7.14 | 22305 |
| 2023-10-16 | 7.17 | $7.13 | 36400 |
| 2023-10-13 | 7.18 | $7.17 | 22601 |
| 2023-10-12 | 7.18 | $7.16 | 15800 |
| 2023-10-11 | 7.19 | $7.18 | 41830 |
| 2023-10-10 | 7.20 | $7.18 | 19818 |
| 2023-10-09 | 7.20 | $7.15 | 10607 |
| 2023-10-06 | 7.21 | $7.16 | 13400 |
| 2023-10-05 | 7.22 | $7.15 | 20200 |
| 2023-10-04 | 7.23 | $7.18 | 10600 |
| 2023-10-03 | 7.25 | $7.14 | 15148 |
| 2023-10-02 | 7.26 | $7.16 | 23300 |
| 2023-09-29 | 7.28 | $7.16 | 36800 |
| 2023-09-28 | 7.29 | $7.15 | 31927 |
| 2023-09-27 | 7.31 | $7.19 | 63400 |
| 2023-09-26 | 7.33 | $7.17 | 22800 |
| 2023-09-25 | 7.35 | $7.27 | 92627 |
| 2023-09-22 | 7.36 | $7.29 | 11900 |
| 2023-09-21 | 7.37 | $7.31 | 15735 |
| 2023-09-20 | 7.38 | $7.37 | 22841 |
| 2023-09-19 | 7.39 | $7.33 | 35200 |
| 2023-09-18 | 7.40 | $7.35 | 29500 |
| 2023-09-15 | 7.41 | $7.33 | 39539 |
| 2023-09-14 | 7.42 | $7.35 | 111900 |
| 2023-09-13 | 7.43 | $7.36 | 57600 |
| 2023-09-12 | 7.44 | $7.36 | 53000 |
| 2023-09-11 | 7.46 | $7.35 | 43942 |
| 2023-09-08 | 7.47 | $7.40 | 17800 |
| 2023-09-07 | 7.48 | $7.39 | 30700 |
| 2023-09-06 | 7.50 | $7.43 | 8200 |
| 2023-09-05 | 7.51 | $7.45 | 25327 |
| 2023-09-01 | 7.51 | $7.45 | 11700 |
| 2023-08-31 | 7.52 | $7.46 | 24002 |
| 2023-08-30 | 7.53 | $7.45 | 10900 |
| 2023-08-29 | 7.54 | $7.48 | 30700 |
| 2023-08-28 | 7.55 | $7.48 | 33604 |
| 2023-08-25 | 7.56 | $7.46 | 16800 |
| 2023-08-24 | 7.57 | $7.47 | 21606 |
| 2023-08-23 | 7.58 | $7.55 | 1716 |
| 2023-08-22 | 7.58 | $7.57 | 14300 |
| 2023-08-21 | 7.59 | $7.56 | 8634 |
| 2023-08-18 | 7.59 | $7.61 | 15200 |
| 2023-08-17 | 7.59 | $7.59 | 8246 |
| 2023-08-16 | 7.60 | $7.61 | 27100 |
| 2023-08-15 | 7.60 | $7.62 | 12400 |
| 2023-08-14 | 7.60 | $7.60 | 14321 |
| 2023-08-11 | 7.60 | $7.57 | 25400 |
| 2023-08-10 | 7.61 | $7.54 | 17200 |
| 2023-08-09 | 7.62 | $7.53 | 69219 |
| 2023-08-08 | 7.63 | $7.53 | 37412 |
| 2023-08-07 | 7.64 | $7.53 | 20900 |
| 2023-08-04 | 7.65 | $7.56 | 21700 |
| 2023-08-03 | 7.66 | $7.56 | 24336 |
| 2023-08-02 | 7.68 | $7.65 | 25115 |
| 2023-08-01 | 7.68 | $7.68 | 20900 |
| 2023-07-31 | 7.68 | $7.69 | 9538 |
| 2023-07-28 | 7.67 | $7.68 | 7048 |
| 2023-07-27 | 7.67 | $7.63 | 11131 |
| 2023-07-26 | 7.68 | $7.67 | 18922 |
| 2023-07-25 | 7.67 | $7.65 | 26700 |
| 2023-07-24 | 7.68 | $7.67 | 28514 |
| 2023-07-21 | 7.68 | $7.70 | 30910 |
| 2023-07-20 | 7.67 | $7.71 | 14600 |
| 2023-07-19 | 7.67 | $7.76 | 17700 |
| 2023-07-18 | 7.66 | $7.70 | 18800 |
| 2023-07-17 | 7.66 | $7.69 | 14100 |
| 2023-07-14 | 7.66 | $7.65 | 7010 |
| 2023-07-13 | 7.66 | $7.69 | 25400 |
| 2023-07-12 | 7.66 | $7.66 | 7700 |
| 2023-07-11 | 7.66 | $7.64 | 3943 |
| 2023-07-10 | 7.66 | $7.62 | 5148 |
| 2023-07-07 | 7.67 | $7.64 | 12200 |
| 2023-07-06 | 7.67 | $7.59 | 15000 |
| 2023-07-05 | 7.68 | $7.67 | 21000 |
| 2023-07-03 | 7.68 | $7.67 | 16046 |
| 2023-06-30 | 7.68 | $7.62 | 8200 |
| 2023-06-29 | 7.68 | $7.61 | 14517 |
| 2023-06-28 | 7.69 | $7.67 | 18100 |
| 2023-06-27 | 7.69 | $7.68 | 24200 |
| 2023-06-26 | 7.69 | $7.66 | 11100 |
| 2023-06-23 | 7.69 | $7.71 | 4500 |
| 2023-06-22 | 7.68 | $7.71 | 10400 |
| 2023-06-21 | 7.67 | $7.74 | 10629 |
| 2023-06-20 | 7.66 | $7.76 | 26814 |
| 2023-06-16 | 7.65 | $7.73 | 36200 |
| 2023-06-15 | 7.64 | $7.69 | 1417 |
| 2023-06-14 | 7.63 | $7.70 | 21822 |
| 2023-06-13 | 7.62 | $7.67 | 43531 |
| 2023-06-12 | 7.62 | $7.67 | 30500 |
| 2023-06-09 | 7.61 | $7.63 | 21700 |
| 2023-06-08 | 7.61 | $7.67 | 5723 |
| 2023-06-07 | 7.61 | $7.65 | 10201 |
| 2023-06-06 | 7.61 | $7.65 | 11500 |
| 2023-06-05 | 7.61 | $7.63 | 16986 |
| 2023-06-02 | 7.61 | $7.60 | 15041 |
| 2023-06-01 | 7.62 | $7.60 | 17902 |
| 2023-05-31 | 7.62 | $7.61 | 9345 |
| 2023-05-30 | 7.63 | $7.56 | 46930 |
| 2023-05-26 | 7.64 | $7.52 | 5808 |
| 2023-05-25 | 7.65 | $7.52 | 35600 |
| 2023-05-24 | 7.67 | $7.48 | 43500 |
| 2023-05-23 | 7.69 | $7.54 | 113200 |
| 2023-05-22 | 7.71 | $7.58 | 11445 |
| 2023-05-19 | 7.72 | $7.65 | 13500 |
| 2023-05-18 | 7.73 | $7.72 | 11844 |
| 2023-05-17 | 7.73 | $7.77 | 4700 |
| 2023-05-16 | 7.73 | $7.75 | 26502 |
| 2023-05-15 | 7.73 | $7.79 | 23527 |
| 2023-05-12 | 7.72 | $7.73 | 7945 |
| 2023-05-11 | 7.72 | $7.69 | 38434 |
| 2023-05-10 | 7.73 | $7.70 | 151800 |
| 2023-05-09 | 7.73 | $7.71 | 20600 |
| 2023-05-08 | 7.74 | $7.71 | 26900 |
| 2023-05-05 | 7.74 | $7.74 | 11000 |
| 2023-05-04 | 7.75 | $7.69 | 11900 |
| 2023-05-03 | 7.75 | $7.69 | 34100 |
| 2023-05-02 | 7.76 | $7.74 | 30400 |
| 2023-05-01 | 7.77 | $7.69 | 24100 |
| 2023-04-28 | 7.78 | $7.72 | 38746 |
| 2023-04-27 | 7.79 | $7.76 | 9828 |
| 2023-04-26 | 7.80 | $7.82 | 14424 |
| 2023-04-25 | 7.80 | $7.77 | 20619 |
| 2023-04-24 | 7.80 | $7.77 | 6200 |
| 2023-04-21 | 7.81 | $7.78 | 18400 |
| 2023-04-20 | 7.81 | $7.76 | 17705 |
| 2023-04-19 | 7.82 | $7.72 | 20600 |
| 2023-04-18 | 7.83 | $7.72 | 23600 |
| 2023-04-17 | 7.84 | $7.77 | 29800 |
| 2023-04-14 | 7.85 | $7.81 | 16900 |
| 2023-04-13 | 7.85 | $7.80 | 101306 |
| 2023-04-12 | 7.86 | $7.82 | 72828 |
| 2023-04-11 | 7.86 | $7.86 | 25800 |
| 2023-04-10 | 7.86 | $7.81 | 35149 |
| 2023-04-06 | 7.86 | $7.88 | 17805 |
| 2023-04-05 | 7.86 | $7.93 | 14029 |
| 2023-04-04 | 7.85 | $7.89 | 5334 |
| 2023-04-03 | 7.85 | $7.90 | 21500 |
| 2023-03-31 | 7.84 | $7.91 | 15700 |
| 2023-03-30 | 7.83 | $7.88 | 12300 |
| 2023-03-29 | 7.83 | $7.83 | 4800 |
| 2023-03-28 | 7.82 | $7.84 | 2900 |
| 2023-03-27 | 7.82 | $7.82 | 17700 |
| 2023-03-24 | 7.82 | $7.80 | 12242 |
| 2023-03-23 | 7.82 | $7.80 | 4416 |
| 2023-03-22 | 7.82 | $7.82 | 9100 |
| 2023-03-21 | 7.83 | $7.82 | 76517 |
| 2023-03-20 | 7.83 | $7.83 | 13349 |
| 2023-03-17 | 7.82 | $7.85 | 7049 |
| 2023-03-16 | 7.82 | $7.91 | 24500 |
| 2023-03-15 | 7.82 | $7.88 | 10744 |
| 2023-03-14 | 7.81 | $7.85 | 7600 |
| 2023-03-13 | 7.81 | $7.83 | 8700 |
| 2023-03-10 | 7.82 | $7.83 | 10945 |
| 2023-03-09 | 7.82 | $7.78 | 11400 |
| 2023-03-08 | 7.83 | $7.70 | 13200 |
| 2023-03-07 | 7.85 | $7.77 | 19417 |
| 2023-03-06 | 7.86 | $7.77 | 60300 |
| 2023-03-03 | 7.87 | $7.83 | 39300 |
| 2023-03-02 | 7.88 | $7.77 | 17209 |
| 2023-03-01 | 7.89 | $7.82 | 20700 |
| 2023-02-28 | 7.90 | $7.80 | 31500 |
| 2023-02-27 | 7.91 | $7.82 | 8800 |
| 2023-02-24 | 7.92 | $7.82 | 16142 |
| 2023-02-23 | 7.93 | $7.95 | 30526 |
| 2023-02-22 | 7.93 | $7.80 | 6208 |
| 2023-02-21 | 7.95 | $7.78 | 36117 |
| 2023-02-17 | 7.96 | $7.99 | 85905 |
| 2023-02-16 | 7.96 | $8.00 | 86220 |
| 2023-02-15 | 7.95 | $7.97 | 27000 |
| 2023-02-14 | 7.95 | $8.01 | 37621 |
| 2023-02-13 | 7.94 | $8.01 | 29300 |
| 2023-02-10 | 7.93 | $7.95 | 12127 |
| 2023-02-09 | 7.92 | $7.94 | 28700 |
| 2023-02-08 | 7.92 | $7.94 | 23307 |
| 2023-02-07 | 7.91 | $7.93 | 10200 |
| 2023-02-06 | 7.90 | $7.88 | 36900 |
| 2023-02-03 | 7.90 | $7.91 | 53309 |
| 2023-02-02 | 7.90 | $8.04 | 28416 |
| 2023-02-01 | 7.88 | $8.01 | 45200 |
| 2023-01-31 | 7.86 | $7.93 | 43308 |
| 2023-01-30 | 7.85 | $7.89 | 86823 |
| 2023-01-27 | 7.84 | $7.89 | 26200 |
| 2023-01-26 | 7.83 | $7.91 | 36205 |
| 2023-01-25 | 7.81 | $7.89 | 28000 |
| 2023-01-24 | 7.80 | $7.89 | 8819 |
| 2023-01-23 | 7.78 | $7.87 | 34300 |
| 2023-01-20 | 7.76 | $7.91 | 20231 |
| 2023-01-19 | 7.74 | $7.85 | 18100 |
| 2023-01-18 | 7.72 | $7.84 | 6832 |
| 2023-01-17 | 7.70 | $7.80 | 39800 |
| 2023-01-13 | 7.69 | $7.82 | 7000 |
| 2023-01-12 | 7.67 | $7.84 | 19400 |
| 2023-01-11 | 7.65 | $7.75 | 17801 |
| 2023-01-10 | 7.64 | $7.71 | 17028 |
| 2023-01-09 | 7.64 | $7.76 | 33000 |
| 2023-01-06 | 7.62 | $7.76 | 24617 |
| 2023-01-05 | 7.61 | $7.67 | 16737 |
| 2023-01-04 | 7.61 | $7.74 | 60000 |
| 2023-01-03 | 7.60 | $7.66 | 29524 |
| 2022-12-30 | 7.60 | $7.59 | 87031 |
| 2022-12-29 | 7.60 | $7.55 | 81014 |
| 2022-12-28 | 7.61 | $7.51 | 68300 |
| 2022-12-27 | 7.62 | $7.50 | 56800 |
| 2022-12-23 | 7.64 | $7.55 | 53800 |
| 2022-12-22 | 7.65 | $7.49 | 105005 |
| 2022-12-21 | 7.67 | $7.53 | 133400 |
| 2022-12-20 | 7.68 | $7.52 | 58900 |
| 2022-12-19 | 7.70 | $7.64 | 58812 |
| 2022-12-16 | 7.70 | $7.65 | 76100 |
| 2022-12-15 | 7.70 | $7.73 | 51931 |
| 2022-12-14 | 7.69 | $7.75 | 71600 |
| 2022-12-13 | 7.68 | $7.74 | 88001 |
| 2022-12-12 | 7.67 | $7.75 | 26900 |
| 2022-12-09 | 7.65 | $7.73 | 31800 |
| 2022-12-08 | 7.64 | $7.78 | 66300 |
| 2022-12-07 | 7.62 | $7.72 | 64500 |
| 2022-12-06 | 7.60 | $7.65 | 78900 |
| 2022-12-05 | 7.59 | $7.64 | 93700 |
| 2022-12-02 | 7.57 | $7.67 | 55121 |
| 2022-12-01 | 7.55 | $7.68 | 101005 |
| 2022-11-30 | 7.53 | $7.72 | 56500 |
| 2022-11-29 | 7.51 | $7.65 | 76843 |
| 2022-11-28 | 7.48 | $7.63 | 56505 |
| 2022-11-25 | 7.46 | $7.62 | 3715 |
| 2022-11-23 | 7.44 | $7.62 | 31500 |
| 2022-11-22 | 7.41 | $7.62 | 67400 |
| 2022-11-21 | 7.38 | $7.51 | 19300 |
| 2022-11-18 | 7.36 | $7.47 | 605200 |
| 2022-11-17 | 7.35 | $7.47 | 27647 |
| 2022-11-16 | 7.33 | $7.47 | 30300 |
| 2022-11-15 | 7.31 | $7.44 | 36100 |
| 2022-11-14 | 7.30 | $7.36 | 66609 |
| 2022-11-11 | 7.29 | $7.41 | 105421 |
| 2022-11-10 | 7.28 | $7.42 | 19718 |
| 2022-11-09 | 7.26 | $7.26 | 26542 |
| 2022-11-08 | 7.26 | $7.33 | 35300 |
| 2022-11-07 | 7.26 | $7.33 | 25919 |
| 2022-11-04 | 7.25 | $7.29 | 14400 |
| 2022-11-03 | 7.25 | $7.25 | 11700 |
| 2022-11-02 | 7.26 | $7.25 | 13242 |
| 2022-11-01 | 7.26 | $7.26 | 42200 |
| 2022-10-31 | 7.27 | $7.21 | 37614 |
| 2022-10-28 | 7.28 | $7.24 | 23900 |
| 2022-10-27 | 7.29 | $7.19 | 112024 |
| 2022-10-26 | 7.31 | $7.20 | 17729 |
| 2022-10-25 | 7.32 | $7.19 | 43600 |
| 2022-10-24 | 7.34 | $7.16 | 119331 |
| 2022-10-21 | 7.36 | $7.26 | 10800 |
| 2022-10-20 | 7.37 | $7.29 | 22400 |
| 2022-10-19 | 7.38 | $7.30 | 16800 |
| 2022-10-18 | 7.39 | $7.31 | 75100 |
| 2022-10-17 | 7.40 | $7.34 | 20741 |
| 2022-10-14 | 7.41 | $7.35 | 20022 |
| 2022-10-13 | 7.42 | $7.34 | 19732 |
| 2022-10-12 | 7.44 | $7.38 | 15402 |
| 2022-10-11 | 7.45 | $7.41 | 18500 |
| 2022-10-10 | 7.46 | $7.44 | 42200 |
| 2022-10-07 | 7.47 | $7.42 | 19400 |
| 2022-10-06 | 7.49 | $7.46 | 7200 |
| 2022-10-05 | 7.50 | $7.47 | 17909 |
| 2022-10-04 | 7.51 | $7.53 | 38228 |
| 2022-10-03 | 7.52 | $7.43 | 43700 |
| 2022-09-30 | 7.55 | $7.35 | 17126 |
| 2022-09-29 | 7.58 | $7.33 | 21700 |
| 2022-09-28 | 7.62 | $7.41 | 38100 |
| 2022-09-27 | 7.65 | $7.38 | 26700 |
| 2022-09-26 | 7.69 | $7.41 | 58706 |
| 2022-09-23 | 7.72 | $7.44 | 25800 |
| 2022-09-22 | 7.76 | $7.49 | 83535 |
| 2022-09-21 | 7.80 | $7.58 | 104502 |
| 2022-09-20 | 7.83 | $7.63 | 15049 |
| 2022-09-19 | 7.86 | $7.65 | 23030 |
| 2022-09-16 | 7.89 | $7.70 | 59900 |
| 2022-09-15 | 7.92 | $7.74 | 62133 |
| 2022-09-14 | 7.94 | $7.80 | 58718 |
| 2022-09-13 | 7.96 | $7.89 | 14400 |
| 2022-09-12 | 7.98 | $7.92 | 7900 |
| 2022-09-09 | 8.00 | $7.91 | 35200 |
| 2022-09-08 | 8.02 | $7.90 | 19620 |
| 2022-09-07 | 8.04 | $7.89 | 24100 |
| 2022-09-06 | 8.06 | $7.88 | 13729 |
| 2022-09-02 | 8.09 | $7.93 | 18500 |
| 2022-09-01 | 8.12 | $7.89 | 31229 |
| 2022-08-31 | 8.15 | $7.93 | 17100 |
| 2022-08-30 | 8.18 | $7.96 | 4500 |
| 2022-08-29 | 8.20 | $7.96 | 22000 |
| 2022-08-26 | 8.23 | $8.10 | 30405 |
| 2022-08-25 | 8.25 | $8.12 | 18400 |
| 2022-08-24 | 8.26 | $8.15 | 9900 |
| 2022-08-23 | 8.27 | $8.17 | 33100 |
| 2022-08-22 | 8.28 | $8.14 | 7807 |
| 2022-08-19 | 8.30 | $8.22 | 10800 |
| 2022-08-18 | 8.30 | $8.28 | 6635 |
| 2022-08-17 | 8.30 | $8.30 | 18700 |
| 2022-08-16 | 8.29 | $8.32 | 4500 |
| 2022-08-15 | 8.29 | $8.37 | 8500 |
| 2022-08-12 | 8.27 | $8.39 | 20245 |
| 2022-08-11 | 8.25 | $8.32 | 23300 |
| 2022-08-10 | 8.24 | $8.34 | 11600 |
| 2022-08-09 | 8.23 | $8.27 | 6900 |
| 2022-08-08 | 8.22 | $8.28 | 14400 |
| 2022-08-05 | 8.21 | $8.27 | 23007 |
| 2022-08-04 | 8.20 | $8.31 | 12700 |
| 2022-08-03 | 8.19 | $8.32 | 14729 |
| 2022-08-02 | 8.17 | $8.31 | 21500 |
| 2022-08-01 | 8.15 | $8.28 | 20104 |
| 2022-07-29 | 8.14 | $8.23 | 12442 |
| 2022-07-28 | 8.13 | $8.22 | 10500 |
| 2022-07-27 | 8.12 | $8.17 | 6808 |
| 2022-07-26 | 8.11 | $8.13 | 21321 |
| 2022-07-25 | 8.11 | $8.10 | 8600 |
| 2022-07-22 | 8.11 | $8.12 | 10036 |
| 2022-07-21 | 8.10 | $8.09 | 5621 |
| 2022-07-20 | 8.10 | $8.09 | 16746 |
| 2022-07-19 | 8.10 | $8.08 | 27035 |
| 2022-07-18 | 8.10 | $8.13 | 28200 |
| 2022-07-15 | 8.09 | $8.18 | 11049 |
| 2022-07-14 | 8.08 | $8.13 | 13628 |
| 2022-07-13 | 8.07 | $8.13 | 21815 |
| 2022-07-12 | 8.06 | $8.15 | 42804 |
| 2022-07-11 | 8.05 | $8.12 | 20330 |
| 2022-07-08 | 8.04 | $8.07 | 6900 |
| 2022-07-07 | 8.04 | $8.08 | 24134 |
| 2022-07-06 | 8.03 | $8.09 | 11900 |
| 2022-07-05 | 8.03 | $8.09 | 39200 |
| 2022-07-01 | 8.03 | $8.08 | 46000 |
| 2022-06-30 | 8.03 | $8.06 | 24000 |
| 2022-06-29 | 8.03 | $8.08 | 22330 |
| 2022-06-28 | 8.03 | $8.03 | 34600 |
| 2022-06-27 | 8.04 | $7.95 | 17410 |
| 2022-06-24 | 8.05 | $7.90 | 47230 |
| 2022-06-23 | 8.07 | $7.97 | 84024 |
| 2022-06-22 | 8.09 | $8.07 | 12300 |
| 2022-06-21 | 8.09 | $8.01 | 28115 |
| 2022-06-17 | 8.10 | $7.98 | 69200 |
| 2022-06-16 | 8.11 | $7.98 | 25600 |
| 2022-06-15 | 8.12 | $7.96 | 13600 |
| 2022-06-14 | 8.13 | $8.03 | 34301 |
| 2022-06-13 | 8.13 | $7.95 | 36500 |
| 2022-06-10 | 8.14 | $8.11 | 28617 |
| 2022-06-09 | 8.13 | $8.19 | 14800 |
| 2022-06-08 | 8.12 | $8.23 | 16717 |
| 2022-06-07 | 8.09 | $8.24 | 10803 |
| 2022-06-06 | 8.07 | $8.25 | 34348 |
| 2022-06-03 | 8.05 | $8.18 | 20100 |
| 2022-06-02 | 8.03 | $8.25 | 19334 |
| 2022-06-01 | 8.00 | $8.28 | 23800 |
| 2022-05-31 | 7.97 | $8.28 | 30000 |
| 2022-05-27 | 7.94 | $8.23 | 37325 |
| 2022-05-26 | 7.91 | $8.15 | 51000 |
| 2022-05-25 | 7.89 | $8.06 | 84622 |
| 2022-05-24 | 7.87 | $7.86 | 30904 |
| 2022-05-23 | 7.88 | $7.85 | 33146 |
| 2022-05-20 | 7.89 | $7.79 | 46600 |
| 2022-05-19 | 7.91 | $7.78 | 41200 |
| 2022-05-18 | 7.93 | $7.73 | 29503 |
| 2022-05-17 | 7.95 | $7.79 | 17607 |
| 2022-05-16 | 7.97 | $7.82 | 32931 |
| 2022-05-13 | 8.00 | $7.85 | 56329 |
| 2022-05-12 | 8.01 | $7.90 | 49015 |
| 2022-05-11 | 8.03 | $7.96 | 11218 |
| 2022-05-10 | 8.04 | $7.96 | 9113 |
| 2022-05-09 | 8.05 | $7.91 | 29800 |
| 2022-05-06 | 8.07 | $8.00 | 53440 |
| 2022-05-05 | 8.09 | $7.96 | 36838 |
| 2022-05-04 | 8.10 | $8.09 | 12043 |
| 2022-05-03 | 8.11 | $8.16 | 44900 |
| 2022-05-02 | 8.11 | $7.98 | 30700 |
| 2022-04-29 | 8.14 | $8.03 | 28644 |
| 2022-04-28 | 8.16 | $8.11 | 19600 |
| 2022-04-27 | 8.17 | $8.05 | 81308 |
| 2022-04-26 | 8.20 | $8.10 | 27600 |
| 2022-04-25 | 8.22 | $8.09 | 41700 |
| 2022-04-22 | 8.24 | $8.07 | 27800 |
| 2022-04-21 | 8.27 | $8.06 | 54600 |
| 2022-04-20 | 8.30 | $8.19 | 30700 |
| 2022-04-19 | 8.32 | $8.14 | 36704 |
| 2022-04-18 | 8.35 | $8.13 | 17600 |
| 2022-04-14 | 8.38 | $8.14 | 24709 |
| 2022-04-13 | 8.41 | $8.20 | 18400 |
| 2022-04-12 | 8.45 | $8.13 | 28637 |
| 2022-04-11 | 8.49 | $8.26 | 21500 |
| 2022-04-08 | 8.52 | $8.35 | 14500 |
| 2022-04-07 | 8.54 | $8.35 | 19000 |
| 2022-04-06 | 8.57 | $8.41 | 13236 |
| 2022-04-05 | 8.59 | $8.46 | 6600 |
| 2022-04-04 | 8.61 | $8.56 | 16600 |
| 2022-04-01 | 8.62 | $8.58 | 9517 |
| 2022-03-31 | 8.64 | $8.59 | 20500 |
| 2022-03-30 | 8.65 | $8.49 | 36200 |
| 2022-03-29 | 8.68 | $8.54 | 16034 |
| 2022-03-28 | 8.70 | $8.57 | 6926 |
| 2022-03-25 | 8.73 | $8.58 | 17500 |
| 2022-03-24 | 8.75 | $8.53 | 6740 |
| 2022-03-23 | 8.78 | $8.61 | 6500 |
| 2022-03-22 | 8.81 | $8.61 | 7800 |
| 2022-03-21 | 8.84 | $8.60 | 23823 |
| 2022-03-18 | 8.87 | $8.70 | 10500 |
| 2022-03-17 | 8.89 | $8.79 | 2100 |
| 2022-03-16 | 8.91 | $8.71 | 23149 |
| 2022-03-15 | 8.93 | $8.77 | 22300 |
| 2022-03-14 | 8.95 | $8.79 | 17300 |
| 2022-03-11 | 8.97 | $8.85 | 10100 |
| 2022-03-10 | 8.98 | $8.82 | 15625 |
| 2022-03-09 | 9.00 | $8.89 | 11811 |
| 2022-03-08 | 9.01 | $8.91 | 7603 |
| 2022-03-07 | 9.03 | $8.93 | 17100 |
| 2022-03-04 | 9.04 | $9.03 | 17643 |
| 2022-03-03 | 9.04 | $9.06 | 13500 |
| 2022-03-02 | 9.04 | $9.13 | 6042 |
| 2022-03-01 | 9.04 | $9.12 | 24100 |
| 2022-02-28 | 9.04 | $9.09 | 10800 |
| 2022-02-25 | 9.04 | $9.06 | 7732 |
| 2022-02-24 | 9.05 | $9.07 | 33311 |
| 2022-02-23 | 9.05 | $9.02 | 27000 |
| 2022-02-22 | 9.06 | $8.87 | 18200 |
| 2022-02-18 | 9.09 | $8.89 | 17900 |
| 2022-02-17 | 9.11 | $8.88 | 43200 |
| 2022-02-16 | 9.14 | $8.99 | 68241 |
| 2022-02-15 | 9.16 | $9.03 | 21668 |
| 2022-02-14 | 9.17 | $8.93 | 24739 |
| 2022-02-11 | 9.20 | $9.09 | 7000 |
| 2022-02-10 | 9.21 | $9.04 | 13816 |
| 2022-02-09 | 9.24 | $9.14 | 17215 |
| 2022-02-08 | 9.25 | $9.27 | 26600 |
| 2022-02-07 | 9.25 | $9.22 | 16648 |
| 2022-02-04 | 9.25 | $9.16 | 8416 |
| 2022-02-03 | 9.27 | $9.23 | 8031 |
| 2022-02-02 | 9.27 | $9.35 | 15200 |
| 2022-02-01 | 9.27 | $9.38 | 16500 |
| 2022-01-31 | 9.27 | $9.33 | 7216 |
| 2022-01-28 | 9.27 | $9.21 | 15200 |
| 2022-01-27 | 9.28 | $9.22 | 13224 |
| 2022-01-26 | 9.30 | $9.19 | 28700 |
| 2022-01-25 | 9.32 | $9.21 | 21000 |
| 2022-01-24 | 9.34 | $9.17 | 56500 |
| 2022-01-21 | 9.36 | $9.14 | 24437 |
| 2022-01-20 | 9.39 | $9.20 | 45800 |
| 2022-01-19 | 9.41 | $9.06 | 28300 |
| 2022-01-18 | 9.45 | $9.27 | 9637 |
| 2022-01-14 | 9.48 | $9.41 | 14642 |
| 2022-01-13 | 9.49 | $9.44 | 18600 |
| 2022-01-12 | 9.49 | $9.45 | 17928 |
| 2022-01-11 | 9.50 | $9.37 | 20520 |
| 2022-01-10 | 9.52 | $9.42 | 3500 |
| 2022-01-07 | 9.53 | $9.45 | 5900 |
| 2022-01-06 | 9.54 | $9.44 | 8500 |
| 2022-01-05 | 9.55 | $9.47 | 12834 |
| 2022-01-04 | 9.56 | $9.55 | 9600 |
| 2022-01-03 | 9.56 | $9.60 | 20700 |
| 2021-12-31 | 9.56 | $9.64 | 7000 |
| 2021-12-30 | 9.56 | $9.62 | 37400 |
| 2021-12-29 | 9.55 | $9.56 | 29618 |
| 2021-12-28 | 9.55 | $9.51 | 51100 |
| 2021-12-27 | 9.56 | $9.45 | 27600 |
| 2021-12-23 | 9.58 | $9.46 | 29400 |
| 2021-12-22 | 9.60 | $9.51 | 2400 |
| 2021-12-21 | 9.61 | $9.51 | 8900 |
| 2021-12-20 | 9.62 | $9.49 | 32639 |
| 2021-12-17 | 9.64 | $9.67 | 2800 |
| 2021-12-16 | 9.64 | $9.70 | 25300 |
| 2021-12-15 | 9.64 | $9.55 | 21400 |
| 2021-12-14 | 9.65 | $9.58 | 19000 |
| 2021-12-13 | 9.66 | $9.60 | 25000 |
| 2021-12-10 | 9.67 | $9.59 | 1444 |
| 2021-12-09 | 9.68 | $9.58 | 20104 |
| 2021-12-08 | 9.70 | $9.61 | 9400 |
| 2021-12-07 | 9.71 | $9.60 | 19100 |
| 2021-12-06 | 9.72 | $9.63 | 6204 |
| 2021-12-03 | 9.74 | $9.64 | 5600 |
| 2021-12-02 | 9.75 | $9.68 | 7100 |
| 2021-12-01 | 9.75 | $9.73 | 13814 |
| 2021-11-30 | 9.76 | $9.75 | 9800 |
| 2021-11-29 | 9.76 | $9.73 | 15700 |
| 2021-11-26 | 9.76 | $9.69 | 3721 |
| 2021-11-24 | 9.76 | $9.70 | 12400 |
| 2021-11-23 | 9.77 | $9.71 | 10600 |
| 2021-11-22 | 9.77 | $9.76 | 4600 |
| 2021-11-19 | 9.76 | $9.80 | 11536 |
| 2021-11-18 | 9.75 | $9.84 | 9200 |
| 2021-11-17 | 9.74 | $9.81 | 13302 |
| 2021-11-16 | 9.73 | $9.72 | 37139 |
| 2021-11-15 | 9.73 | $9.78 | 4635 |
| 2021-11-12 | 9.72 | $9.82 | 2500 |
| 2021-11-11 | 9.71 | $9.84 | 8300 |
| 2021-11-10 | 9.69 | $9.75 | 26222 |
| 2021-11-09 | 9.69 | $9.80 | 14700 |
| 2021-11-08 | 9.68 | $9.78 | 16824 |
| 2021-11-05 | 9.67 | $9.76 | 11029 |
| 2021-11-04 | 9.66 | $9.73 | 4200 |
| 2021-11-03 | 9.66 | $9.69 | 5500 |
| 2021-11-02 | 9.66 | $9.67 | 11300 |
| 2021-11-01 | 9.67 | $9.62 | 27443 |
| 2021-10-29 | 9.68 | $9.62 | 17812 |
| 2021-10-28 | 9.69 | $9.58 | 19345 |
| 2021-10-27 | 9.71 | $9.59 | 14300 |
| 2021-10-26 | 9.72 | $9.57 | 32012 |
| 2021-10-25 | 9.74 | $9.59 | 2600 |
| 2021-10-22 | 9.76 | $9.60 | 26829 |
| 2021-10-21 | 9.77 | $9.65 | 12711 |
| 2021-10-20 | 9.79 | $9.70 | 63301 |
| 2021-10-19 | 9.80 | $9.74 | 5041 |
| 2021-10-18 | 9.81 | $9.77 | 10700 |
| 2021-10-15 | 9.81 | $9.79 | 15431 |
| 2021-10-14 | 9.82 | $9.85 | 24741 |
| 2021-10-13 | 9.81 | $9.83 | 4846 |
| 2021-10-12 | 9.81 | $9.88 | 1600 |
| 2021-10-11 | 9.81 | $9.71 | 13800 |
| 2021-10-08 | 9.82 | $9.85 | 14400 |
| 2021-10-07 | 9.81 | $9.76 | 1200 |
| 2021-10-06 | 9.82 | $9.82 | 3900 |
| 2021-10-05 | 9.82 | $9.83 | 4200 |
| 2021-10-04 | 9.81 | $9.87 | 11700 |
| 2021-10-01 | 9.80 | $9.77 | 6317 |
| 2021-09-30 | 9.80 | $9.75 | 9000 |
| 2021-09-29 | 9.81 | $9.67 | 20147 |
| 2021-09-28 | 9.82 | $9.72 | 11542 |
| 2021-09-27 | 9.82 | $9.90 | 2834 |
| 2021-09-24 | 9.81 | $9.92 | 49836 |
| 2021-09-23 | 9.79 | $9.91 | 47900 |
| 2021-09-22 | 9.78 | $9.87 | 14243 |
| 2021-09-21 | 9.77 | $9.95 | 24322 |
| 2021-09-20 | 9.75 | $9.93 | 28500 |
| 2021-09-17 | 9.73 | $9.86 | 42506 |
| 2021-09-16 | 9.72 | $9.70 | 12113 |
| 2021-09-15 | 9.72 | $9.74 | 3400 |
| 2021-09-14 | 9.72 | $9.74 | 6700 |
| 2021-09-13 | 9.72 | $9.71 | 4800 |
| 2021-09-10 | 9.72 | $9.72 | 7300 |
| 2021-09-09 | 9.73 | $9.71 | 9524 |
| 2021-09-08 | 9.73 | $9.68 | 17016 |
| 2021-09-07 | 9.74 | $9.64 | 15300 |
| 2021-09-03 | 9.75 | $9.68 | 22618 |
| 2021-09-02 | 9.76 | $9.72 | 26731 |
| 2021-09-01 | 9.76 | $9.73 | 19648 |
| 2021-08-31 | 9.77 | $9.72 | 12500 |
| 2021-08-30 | 9.77 | $9.74 | 11500 |
| 2021-08-27 | 9.77 | $9.73 | 7200 |
| 2021-08-26 | 9.78 | $9.72 | 23000 |
| 2021-08-25 | 9.78 | $9.75 | 22626 |
| 2021-08-24 | 9.79 | $9.79 | 18124 |
| 2021-08-23 | 9.78 | $9.77 | 9117 |
| 2021-08-20 | 9.79 | $9.79 | 13038 |
| 2021-08-19 | 9.78 | $9.85 | 18700 |
| 2021-08-18 | 9.77 | $9.80 | 13346 |
| 2021-08-17 | 9.77 | $9.79 | 1603 |
| 2021-08-16 | 9.77 | $9.79 | 4000 |
| 2021-08-13 | 9.77 | $9.81 | 3445 |
| 2021-08-12 | 9.76 | $9.79 | 19532 |
| 2021-08-11 | 9.76 | $9.77 | 26100 |
| 2021-08-10 | 9.76 | $9.76 | 7326 |
| 2021-08-09 | 9.76 | $9.77 | 12300 |
| 2021-08-06 | 9.76 | $9.71 | 12949 |
| 2021-08-05 | 9.76 | $9.76 | 5145 |
| 2021-08-04 | 9.76 | $9.80 | 35514 |
| 2021-08-03 | 9.76 | $9.78 | 15300 |
| 2021-08-02 | 9.76 | $9.74 | 8600 |
| 2021-07-30 | 9.76 | $9.73 | 20410 |
| 2021-07-29 | 9.77 | $9.83 | 3314 |
| 2021-07-28 | 9.76 | $9.75 | 8933 |
| 2021-07-27 | 9.76 | $9.73 | 6900 |
| 2021-07-26 | 9.77 | $9.71 | 14700 |
| 2021-07-23 | 9.77 | $9.68 | 20508 |
| 2021-07-22 | 9.78 | $9.76 | 15436 |
| 2021-07-21 | 9.78 | $9.82 | 17427 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.84
2026-07-17
Close Price
$7.84
Vol: 34724
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.99
Average
8.02
Maximum
9.87
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.84 | $7.84 | 34724 |
| 2026-07-16 | 7.84 | $7.80 | 76400 |
| 2026-07-15 | 7.84 | $7.85 | 28300 |
| 2026-07-14 | 7.84 | $7.86 | 49629 |
| 2026-07-13 | 7.83 | $7.83 | 58000 |
| 2026-07-10 | 7.83 | $7.81 | 35000 |
| 2026-07-09 | 7.83 | $7.81 | 97100 |
| 2026-07-08 | 7.84 | $7.78 | 107100 |
| 2026-07-07 | 7.85 | $7.79 | 79700 |
| 2026-07-06 | 7.86 | $7.84 | 75700 |
| 2026-07-02 | 7.86 | $7.84 | 47500 |
| 2026-07-01 | 7.86 | $7.86 | 87300 |
| 2026-06-30 | 7.85 | $7.87 | 47700 |
| 2026-06-29 | 7.84 | $7.85 | 57338 |
| 2026-06-26 | 7.84 | $7.85 | 49938 |
| 2026-06-25 | 7.83 | $7.86 | 34700 |
| 2026-06-24 | 7.83 | $7.85 | 66048 |
| 2026-06-23 | 7.82 | $7.82 | 59900 |
| 2026-06-22 | 7.81 | $7.87 | 109800 |
| 2026-06-18 | 7.80 | $7.83 | 44019 |
| 2026-06-17 | 7.79 | $7.82 | 52934 |
| 2026-06-16 | 7.78 | $7.81 | 46642 |
| 2026-06-15 | 7.78 | $7.80 | 37900 |
| 2026-06-12 | 7.77 | $7.81 | 15100 |
| 2026-06-11 | 7.76 | $7.77 | 19400 |
| 2026-06-10 | 7.76 | $7.76 | 32330 |
| 2026-06-09 | 7.76 | $7.76 | 34704 |
| 2026-06-08 | 7.76 | $7.69 | 27600 |
| 2026-06-05 | 7.77 | $7.73 | 37900 |
| 2026-06-04 | 7.78 | $7.77 | 26800 |
| 2026-06-03 | 7.78 | $7.77 | 32500 |
| 2026-06-02 | 7.79 | $7.79 | 29346 |
| 2026-06-01 | 7.78 | $7.82 | 26100 |
| 2026-05-29 | 7.77 | $7.82 | 33822 |
| 2026-05-28 | 7.76 | $7.80 | 27503 |
| 2026-05-27 | 7.75 | $7.77 | 44900 |
| 2026-05-26 | 7.75 | $7.77 | 20400 |
| 2026-05-22 | 7.75 | $7.75 | 9900 |
| 2026-05-21 | 7.75 | $7.75 | 16200 |
| 2026-05-20 | 7.75 | $7.76 | 66137 |
| 2026-05-19 | 7.74 | $7.71 | 36300 |
| 2026-05-18 | 7.75 | $7.71 | 15132 |
| 2026-05-15 | 7.76 | $7.74 | 9800 |
| 2026-05-14 | 7.76 | $7.82 | 49900 |
| 2026-05-13 | 7.75 | $7.80 | 40230 |
| 2026-05-12 | 7.74 | $7.80 | 74300 |
| 2026-05-11 | 7.73 | $7.80 | 93300 |
| 2026-05-08 | 7.71 | $7.78 | 19100 |
| 2026-05-07 | 7.70 | $7.78 | 54030 |
| 2026-05-06 | 7.68 | $7.75 | 54300 |
| 2026-05-05 | 7.67 | $7.68 | 94800 |
| 2026-05-04 | 7.68 | $7.59 | 84132 |
| 2026-05-01 | 7.70 | $7.66 | 48035 |
| 2026-04-30 | 7.71 | $7.69 | 35919 |
| 2026-04-29 | 7.72 | $7.64 | 26429 |
| 2026-04-28 | 7.74 | $7.67 | 34400 |
| 2026-04-27 | 7.75 | $7.71 | 81603 |
| 2026-04-24 | 7.76 | $7.69 | 53803 |
| 2026-04-23 | 7.78 | $7.73 | 65211 |
| 2026-04-22 | 7.79 | $7.78 | 59300 |
| 2026-04-21 | 7.79 | $7.80 | 37231 |
| 2026-04-20 | 7.79 | $7.84 | 34944 |
| 2026-04-17 | 7.78 | $7.84 | 33341 |
| 2026-04-16 | 7.77 | $7.84 | 17410 |
| 2026-04-15 | 7.75 | $7.83 | 13400 |
| 2026-04-14 | 7.74 | $7.87 | 28624 |
| 2026-04-13 | 7.71 | $7.80 | 12614 |
| 2026-04-10 | 7.69 | $7.82 | 22900 |
| 2026-04-09 | 7.67 | $7.85 | 75631 |
| 2026-04-08 | 7.64 | $7.77 | 31921 |
| 2026-04-07 | 7.62 | $7.68 | 87927 |
| 2026-04-06 | 7.62 | $7.60 | 77600 |
| 2026-04-02 | 7.63 | $7.64 | 35930 |
| 2026-04-01 | 7.64 | $7.66 | 67426 |
| 2026-03-31 | 7.65 | $7.68 | 78000 |
| 2026-03-30 | 7.65 | $7.56 | 45836 |
| 2026-03-27 | 7.68 | $7.55 | 44528 |
| 2026-03-26 | 7.72 | $7.60 | 44007 |
| 2026-03-25 | 7.75 | $7.68 | 63415 |
| 2026-03-24 | 7.78 | $7.61 | 89200 |
| 2026-03-23 | 7.82 | $7.72 | 52600 |
| 2026-03-20 | 7.84 | $7.74 | 63200 |
| 2026-03-19 | 7.87 | $7.83 | 26949 |
| 2026-03-18 | 7.88 | $7.84 | 9134 |
| 2026-03-17 | 7.89 | $7.84 | 17300 |
| 2026-03-16 | 7.90 | $7.83 | 19918 |
| 2026-03-13 | 7.91 | $7.87 | 20900 |
| 2026-03-12 | 7.92 | $7.87 | 31400 |
| 2026-03-11 | 7.93 | $7.87 | 15011 |
| 2026-03-10 | 7.94 | $7.89 | 39200 |
| 2026-03-09 | 7.95 | $7.89 | 16400 |
| 2026-03-06 | 7.95 | $7.89 | 24544 |
| 2026-03-05 | 7.97 | $7.91 | 27038 |
| 2026-03-04 | 7.97 | $7.96 | 16715 |
| 2026-03-03 | 7.97 | $7.95 | 18700 |
| 2026-03-02 | 7.97 | $7.97 | 12300 |
| 2026-02-27 | 7.97 | $7.96 | 50500 |
| 2026-02-26 | 7.96 | $7.94 | 17800 |
| 2026-02-25 | 7.96 | $7.96 | 67500 |
| 2026-02-24 | 7.96 | $7.94 | 44800 |
| 2026-02-23 | 7.96 | $7.90 | 39347 |
| 2026-02-20 | 7.96 | $7.91 | 38945 |
| 2026-02-19 | 7.97 | $7.95 | 43803 |
| 2026-02-18 | 7.97 | $7.95 | 34100 |
| 2026-02-17 | 7.96 | $7.98 | 52700 |
| 2026-02-13 | 7.95 | $7.97 | 63018 |
| 2026-02-12 | 7.94 | $7.98 | 23535 |
| 2026-02-11 | 7.93 | $7.98 | 32746 |
| 2026-02-10 | 7.91 | $7.97 | 21048 |
| 2026-02-09 | 7.90 | $7.94 | 12241 |
| 2026-02-06 | 7.88 | $7.92 | 7500 |
| 2026-02-05 | 7.87 | $7.93 | 44522 |
| 2026-02-04 | 7.85 | $7.89 | 9000 |
| 2026-02-03 | 7.84 | $7.87 | 6235 |
| 2026-02-02 | 7.83 | $7.87 | 8200 |
| 2026-01-30 | 7.82 | $7.86 | 34142 |
| 2026-01-29 | 7.81 | $7.87 | 52804 |
| 2026-01-28 | 7.79 | $7.81 | 11744 |
| 2026-01-27 | 7.79 | $7.80 | 37509 |
| 2026-01-26 | 7.79 | $7.75 | 12700 |
| 2026-01-23 | 7.79 | $7.74 | 18724 |
| 2026-01-22 | 7.80 | $7.85 | 57300 |
| 2026-01-21 | 7.79 | $7.80 | 29804 |
| 2026-01-20 | 7.79 | $7.80 | 70631 |
| 2026-01-16 | 7.78 | $7.79 | 53400 |
| 2026-01-15 | 7.78 | $7.81 | 161848 |
| 2026-01-14 | 7.77 | $7.84 | 7235 |
| 2026-01-13 | 7.76 | $7.84 | 34400 |
| 2026-01-12 | 7.74 | $7.82 | 5100 |
| 2026-01-09 | 7.73 | $7.80 | 21609 |
| 2026-01-08 | 7.71 | $7.75 | 20911 |
| 2026-01-07 | 7.71 | $7.75 | 42100 |
| 2026-01-06 | 7.70 | $7.74 | 47303 |
| 2026-01-05 | 7.70 | $7.70 | 54148 |
| 2026-01-02 | 7.70 | $7.71 | 44500 |
| 2025-12-31 | 7.70 | $7.68 | 111601 |
| 2025-12-30 | 7.71 | $7.68 | 147300 |
| 2025-12-29 | 7.72 | $7.67 | 92932 |
| 2025-12-26 | 7.74 | $7.71 | 23026 |
| 2025-12-24 | 7.75 | $7.71 | 27041 |
| 2025-12-23 | 7.76 | $7.71 | 79600 |
| 2025-12-22 | 7.77 | $7.77 | 47300 |
| 2025-12-19 | 7.77 | $7.77 | 22042 |
| 2025-12-18 | 7.77 | $7.79 | 57100 |
| 2025-12-17 | 7.77 | $7.78 | 23916 |
| 2025-12-16 | 7.77 | $7.76 | 13700 |
| 2025-12-15 | 7.77 | $7.76 | 15907 |
| 2025-12-12 | 7.77 | $7.76 | 64417 |
| 2025-12-11 | 7.78 | $7.81 | 26500 |
| 2025-12-10 | 7.77 | $7.80 | 23400 |
| 2025-12-09 | 7.77 | $7.78 | 34743 |
| 2025-12-08 | 7.77 | $7.79 | 22308 |
| 2025-12-05 | 7.76 | $7.83 | 13500 |
| 2025-12-04 | 7.75 | $7.80 | 28000 |
| 2025-12-03 | 7.74 | $7.79 | 39601 |
| 2025-12-02 | 7.74 | $7.77 | 64500 |
| 2025-12-01 | 7.74 | $7.73 | 54600 |
| 2025-11-28 | 7.74 | $7.75 | 25200 |
| 2025-11-26 | 7.75 | $7.72 | 25000 |
| 2025-11-25 | 7.76 | $7.71 | 64347 |
| 2025-11-24 | 7.77 | $7.72 | 52700 |
| 2025-11-21 | 7.79 | $7.70 | 55100 |
| 2025-11-20 | 7.81 | $7.72 | 50400 |
| 2025-11-19 | 7.83 | $7.79 | 30808 |
| 2025-11-18 | 7.84 | $7.81 | 43100 |
| 2025-11-17 | 7.85 | $7.82 | 27602 |
| 2025-11-14 | 7.85 | $7.85 | 9400 |
| 2025-11-13 | 7.85 | $7.86 | 46300 |
| 2025-11-12 | 7.85 | $7.86 | 20320 |
| 2025-11-11 | 7.85 | $7.87 | 22000 |
| 2025-11-10 | 7.85 | $7.82 | 66200 |
| 2025-11-07 | 7.85 | $7.83 | 10900 |
| 2025-11-06 | 7.86 | $7.86 | 12700 |
| 2025-11-05 | 7.86 | $7.85 | 36600 |
| 2025-11-04 | 7.86 | $7.86 | 13700 |
| 2025-11-03 | 7.86 | $7.86 | 42100 |
| 2025-10-31 | 7.86 | $7.87 | 53200 |
| 2025-10-30 | 7.86 | $7.81 | 54134 |
| 2025-10-29 | 7.87 | $7.82 | 58103 |
| 2025-10-28 | 7.88 | $7.83 | 34732 |
| 2025-10-27 | 7.89 | $7.86 | 21600 |
| 2025-10-24 | 7.89 | $7.85 | 29000 |
| 2025-10-23 | 7.90 | $7.86 | 41415 |
| 2025-10-22 | 7.91 | $7.89 | 31138 |
| 2025-10-21 | 7.91 | $7.87 | 64748 |
| 2025-10-20 | 7.91 | $7.85 | 58100 |
| 2025-10-17 | 7.92 | $7.85 | 79842 |
| 2025-10-16 | 7.93 | $7.84 | 68915 |
| 2025-10-15 | 7.95 | $7.88 | 91000 |
| 2025-10-14 | 7.96 | $7.90 | 80137 |
| 2025-10-13 | 7.96 | $7.92 | 17900 |
| 2025-10-10 | 7.96 | $7.95 | 68800 |
| 2025-10-09 | 7.96 | $7.96 | 27208 |
| 2025-10-08 | 7.95 | $7.96 | 32921 |
| 2025-10-07 | 7.94 | $7.97 | 86000 |
| 2025-10-06 | 7.93 | $7.86 | 29500 |
| 2025-10-03 | 7.94 | $7.91 | 63904 |
| 2025-10-02 | 7.94 | $7.92 | 19300 |
| 2025-10-01 | 7.93 | $7.96 | 36614 |
| 2025-09-30 | 7.92 | $7.91 | 31915 |
| 2025-09-29 | 7.91 | $7.86 | 29200 |
| 2025-09-26 | 7.91 | $7.87 | 19000 |
| 2025-09-25 | 7.91 | $7.89 | 36600 |
| 2025-09-24 | 7.91 | $7.86 | 43404 |
| 2025-09-23 | 7.91 | $7.91 | 54034 |
| 2025-09-22 | 7.90 | $7.93 | 39941 |
| 2025-09-19 | 7.88 | $7.88 | 48200 |
| 2025-09-18 | 7.88 | $7.87 | 74818 |
| 2025-09-17 | 7.87 | $7.92 | 38600 |
| 2025-09-16 | 7.85 | $7.92 | 59120 |
| 2025-09-15 | 7.82 | $7.93 | 40600 |
| 2025-09-12 | 7.79 | $7.91 | 43600 |
| 2025-09-11 | 7.76 | $7.89 | 31200 |
| 2025-09-10 | 7.73 | $7.82 | 150628 |
| 2025-09-09 | 7.70 | $7.78 | 23819 |
| 2025-09-08 | 7.68 | $7.78 | 52200 |
| 2025-09-05 | 7.66 | $7.73 | 43508 |
| 2025-09-04 | 7.64 | $7.64 | 7600 |
| 2025-09-03 | 7.64 | $7.65 | 29600 |
| 2025-09-02 | 7.64 | $7.63 | 48900 |
| 2025-08-29 | 7.64 | $7.64 | 47614 |
| 2025-08-28 | 7.64 | $7.63 | 20604 |
| 2025-08-27 | 7.64 | $7.65 | 49300 |
| 2025-08-26 | 7.64 | $7.62 | 20100 |
| 2025-08-25 | 7.65 | $7.64 | 40200 |
| 2025-08-22 | 7.65 | $7.60 | 44430 |
| 2025-08-21 | 7.65 | $7.61 | 61300 |
| 2025-08-20 | 7.66 | $7.63 | 34328 |
| 2025-08-19 | 7.67 | $7.67 | 54737 |
| 2025-08-18 | 7.66 | $7.64 | 19400 |
| 2025-08-15 | 7.67 | $7.67 | 37030 |
| 2025-08-14 | 7.66 | $7.68 | 22700 |
| 2025-08-13 | 7.65 | $7.69 | 68000 |
| 2025-08-12 | 7.65 | $7.66 | 40343 |
| 2025-08-11 | 7.64 | $7.65 | 33800 |
| 2025-08-08 | 7.64 | $7.63 | 81800 |
| 2025-08-07 | 7.64 | $7.62 | 49300 |
| 2025-08-06 | 7.64 | $7.65 | 49200 |
| 2025-08-05 | 7.63 | $7.63 | 64400 |
| 2025-08-04 | 7.63 | $7.61 | 53700 |
| 2025-08-01 | 7.63 | $7.63 | 39703 |
| 2025-07-31 | 7.63 | $7.56 | 85030 |
| 2025-07-30 | 7.65 | $7.58 | 33846 |
| 2025-07-29 | 7.66 | $7.59 | 67844 |
| 2025-07-28 | 7.67 | $7.60 | 18900 |
| 2025-07-25 | 7.68 | $7.62 | 6110 |
| 2025-07-24 | 7.68 | $7.64 | 18525 |
| 2025-07-23 | 7.69 | $7.69 | 16005 |
| 2025-07-22 | 7.68 | $7.67 | 29622 |
| 2025-07-21 | 7.67 | $7.69 | 19905 |
| 2025-07-18 | 7.67 | $7.67 | 26100 |
| 2025-07-17 | 7.66 | $7.63 | 33032 |
| 2025-07-16 | 7.66 | $7.66 | 30210 |
| 2025-07-15 | 7.65 | $7.69 | 32400 |
| 2025-07-14 | 7.64 | $7.66 | 13907 |
| 2025-07-11 | 7.63 | $7.67 | 22630 |
| 2025-07-10 | 7.61 | $7.66 | 47200 |
| 2025-07-09 | 7.60 | $7.66 | 32800 |
| 2025-07-08 | 7.58 | $7.63 | 30700 |
| 2025-07-07 | 7.56 | $7.64 | 89045 |
| 2025-07-03 | 7.54 | $7.66 | 57400 |
| 2025-07-02 | 7.52 | $7.62 | 75732 |
| 2025-07-01 | 7.49 | $7.58 | 66800 |
| 2025-06-30 | 7.48 | $7.52 | 80000 |
| 2025-06-27 | 7.47 | $7.49 | 47205 |
| 2025-06-26 | 7.46 | $7.47 | 48611 |
| 2025-06-25 | 7.46 | $7.45 | 35700 |
| 2025-06-24 | 7.47 | $7.47 | 52200 |
| 2025-06-23 | 7.47 | $7.48 | 94649 |
| 2025-06-20 | 7.47 | $7.46 | 45400 |
| 2025-06-18 | 7.47 | $7.49 | 89000 |
| 2025-06-17 | 7.47 | $7.49 | 59500 |
| 2025-06-16 | 7.47 | $7.50 | 43517 |
| 2025-06-13 | 7.46 | $7.50 | 41548 |
| 2025-06-12 | 7.46 | $7.51 | 280146 |
| 2025-06-11 | 7.45 | $7.49 | 106649 |
| 2025-06-10 | 7.45 | $7.50 | 61400 |
| 2025-06-09 | 7.44 | $7.45 | 39538 |
| 2025-06-06 | 7.44 | $7.44 | 56123 |
| 2025-06-05 | 7.45 | $7.48 | 118937 |
| 2025-06-04 | 7.44 | $7.45 | 44500 |
| 2025-06-03 | 7.45 | $7.42 | 76300 |
| 2025-06-02 | 7.46 | $7.45 | 78800 |
| 2025-05-30 | 7.46 | $7.44 | 35714 |
| 2025-05-29 | 7.47 | $7.45 | 35900 |
| 2025-05-28 | 7.48 | $7.44 | 66600 |
| 2025-05-27 | 7.50 | $7.49 | 56400 |
| 2025-05-23 | 7.50 | $7.47 | 31238 |
| 2025-05-22 | 7.51 | $7.46 | 35434 |
| 2025-05-21 | 7.53 | $7.48 | 50300 |
| 2025-05-20 | 7.54 | $7.58 | 16505 |
| 2025-05-19 | 7.53 | $7.55 | 54635 |
| 2025-05-16 | 7.53 | $7.59 | 97300 |
| 2025-05-15 | 7.52 | $7.57 | 64900 |
| 2025-05-14 | 7.51 | $7.52 | 129900 |
| 2025-05-13 | 7.52 | $7.54 | 105300 |
| 2025-05-12 | 7.51 | $7.57 | 129425 |
| 2025-05-09 | 7.51 | $7.57 | 69608 |
| 2025-05-08 | 7.50 | $7.55 | 115200 |
| 2025-05-07 | 7.49 | $7.54 | 78100 |
| 2025-05-06 | 7.49 | $7.54 | 104303 |
| 2025-05-05 | 7.49 | $7.54 | 51300 |
| 2025-05-02 | 7.48 | $7.55 | 43700 |
| 2025-05-01 | 7.48 | $7.57 | 60004 |
| 2025-04-30 | 7.47 | $7.53 | 135300 |
| 2025-04-29 | 7.46 | $7.53 | 45400 |
| 2025-04-28 | 7.46 | $7.56 | 57700 |
| 2025-04-25 | 7.45 | $7.54 | 36200 |
| 2025-04-24 | 7.44 | $7.50 | 55800 |
| 2025-04-23 | 7.44 | $7.45 | 28400 |
| 2025-04-22 | 7.46 | $7.43 | 51300 |
| 2025-04-21 | 7.48 | $7.41 | 57600 |
| 2025-04-17 | 7.50 | $7.47 | 48500 |
| 2025-04-16 | 7.52 | $7.48 | 38400 |
| 2025-04-15 | 7.54 | $7.50 | 36500 |
| 2025-04-14 | 7.57 | $7.52 | 58524 |
| 2025-04-11 | 7.59 | $7.40 | 155783 |
| 2025-04-10 | 7.64 | $7.45 | 77018 |
| 2025-04-09 | 7.69 | $7.57 | 74300 |
| 2025-04-08 | 7.72 | $7.48 | 106500 |
| 2025-04-07 | 7.77 | $7.63 | 75500 |
| 2025-04-04 | 7.81 | $7.74 | 47102 |
| 2025-04-03 | 7.82 | $7.87 | 26928 |
| 2025-04-02 | 7.81 | $7.83 | 28300 |
| 2025-04-01 | 7.81 | $7.85 | 24941 |
| 2025-03-31 | 7.80 | $7.80 | 15223 |
| 2025-03-28 | 7.80 | $7.78 | 13343 |
| 2025-03-27 | 7.81 | $7.76 | 39520 |
| 2025-03-26 | 7.82 | $7.82 | 22445 |
| 2025-03-25 | 7.83 | $7.88 | 29000 |
| 2025-03-24 | 7.82 | $7.89 | 50728 |
| 2025-03-21 | 7.80 | $7.83 | 44743 |
| 2025-03-20 | 7.80 | $7.83 | 36210 |
| 2025-03-19 | 7.79 | $7.75 | 44900 |
| 2025-03-18 | 7.81 | $7.76 | 42818 |
| 2025-03-17 | 7.82 | $7.77 | 36100 |
| 2025-03-14 | 7.83 | $7.78 | 48411 |
| 2025-03-13 | 7.85 | $7.78 | 39918 |
| 2025-03-12 | 7.86 | $7.78 | 40700 |
| 2025-03-11 | 7.88 | $7.80 | 58607 |
| 2025-03-10 | 7.89 | $7.82 | 24300 |
| 2025-03-07 | 7.91 | $7.82 | 29500 |
| 2025-03-06 | 7.92 | $7.87 | 38737 |
| 2025-03-05 | 7.93 | $7.91 | 112600 |
| 2025-03-04 | 7.93 | $7.92 | 44200 |
| 2025-03-03 | 7.93 | $7.94 | 37817 |
| 2025-02-28 | 7.93 | $7.98 | 32600 |
| 2025-02-27 | 7.91 | $7.92 | 11932 |
| 2025-02-26 | 7.90 | $7.93 | 33640 |
| 2025-02-25 | 7.89 | $7.93 | 50620 |
| 2025-02-24 | 7.88 | $7.92 | 38927 |
| 2025-02-21 | 7.87 | $7.92 | 28000 |
| 2025-02-20 | 7.86 | $7.93 | 72333 |
| 2025-02-19 | 7.85 | $7.91 | 115100 |
| 2025-02-18 | 7.83 | $7.89 | 86200 |
| 2025-02-14 | 7.82 | $7.90 | 47637 |
| 2025-02-13 | 7.80 | $7.83 | 55637 |
| 2025-02-12 | 7.80 | $7.78 | 40109 |
| 2025-02-11 | 7.80 | $7.83 | 58300 |
| 2025-02-10 | 7.80 | $7.84 | 48600 |
| 2025-02-07 | 7.79 | $7.83 | 50400 |
| 2025-02-06 | 7.78 | $7.85 | 95704 |
| 2025-02-05 | 7.77 | $7.83 | 78300 |
| 2025-02-04 | 7.76 | $7.79 | 204500 |
| 2025-02-03 | 7.76 | $7.78 | 49400 |
| 2025-01-31 | 7.76 | $7.78 | 50321 |
| 2025-01-30 | 7.76 | $7.78 | 71400 |
| 2025-01-29 | 7.76 | $7.77 | 43000 |
| 2025-01-28 | 7.77 | $7.78 | 23500 |
| 2025-01-27 | 7.77 | $7.77 | 42239 |
| 2025-01-24 | 7.77 | $7.75 | 80634 |
| 2025-01-23 | 7.78 | $7.80 | 86900 |
| 2025-01-22 | 7.79 | $7.85 | 53823 |
| 2025-01-21 | 7.78 | $7.88 | 44600 |
| 2025-01-17 | 7.76 | $7.85 | 24122 |
| 2025-01-16 | 7.75 | $7.82 | 34204 |
| 2025-01-15 | 7.74 | $7.82 | 39749 |
| 2025-01-14 | 7.74 | $7.76 | 28848 |
| 2025-01-13 | 7.74 | $7.76 | 16100 |
| 2025-01-10 | 7.75 | $7.81 | 33800 |
| 2025-01-08 | 7.74 | $7.81 | 70200 |
| 2025-01-07 | 7.74 | $7.78 | 40925 |
| 2025-01-06 | 7.74 | $7.82 | 42925 |
| 2025-01-03 | 7.74 | $7.84 | 42200 |
| 2025-01-02 | 7.73 | $7.83 | 49006 |
| 2024-12-31 | 7.72 | $7.74 | 129900 |
| 2024-12-30 | 7.73 | $7.68 | 55900 |
| 2024-12-27 | 7.76 | $7.68 | 41330 |
| 2024-12-26 | 7.79 | $7.71 | 63100 |
| 2024-12-24 | 7.82 | $7.70 | 79500 |
| 2024-12-23 | 7.86 | $7.67 | 58631 |
| 2024-12-20 | 7.91 | $7.77 | 192544 |
| 2024-12-19 | 7.95 | $7.71 | 77100 |
| 2024-12-18 | 8.01 | $7.79 | 81348 |
| 2024-12-17 | 8.06 | $7.86 | 100200 |
| 2024-12-16 | 8.10 | $7.96 | 59700 |
| 2024-12-13 | 8.13 | $8.02 | 68808 |
| 2024-12-12 | 8.15 | $8.09 | 26000 |
| 2024-12-11 | 8.16 | $8.14 | 57000 |
| 2024-12-10 | 8.17 | $8.18 | 27600 |
| 2024-12-09 | 8.16 | $8.19 | 63200 |
| 2024-12-06 | 8.15 | $8.18 | 56700 |
| 2024-12-05 | 8.14 | $8.17 | 29216 |
| 2024-12-04 | 8.13 | $8.18 | 35000 |
| 2024-12-03 | 8.12 | $8.19 | 79900 |
| 2024-12-02 | 8.11 | $8.21 | 32200 |
| 2024-11-29 | 8.08 | $8.16 | 38700 |
| 2024-11-27 | 8.07 | $8.12 | 21000 |
| 2024-11-26 | 8.06 | $8.13 | 27411 |
| 2024-11-25 | 8.04 | $8.06 | 42032 |
| 2024-11-22 | 8.04 | $8.02 | 34900 |
| 2024-11-21 | 8.05 | $8.02 | 30111 |
| 2024-11-20 | 8.06 | $8.07 | 21446 |
| 2024-11-19 | 8.06 | $8.09 | 27444 |
| 2024-11-18 | 8.06 | $8.08 | 10833 |
| 2024-11-15 | 8.05 | $8.09 | 25500 |
| 2024-11-14 | 8.05 | $8.10 | 30500 |
| 2024-11-13 | 8.04 | $8.06 | 16300 |
| 2024-11-12 | 8.04 | $8.02 | 22800 |
| 2024-11-11 | 8.05 | $8.10 | 22625 |
| 2024-11-08 | 8.04 | $8.10 | 89108 |
| 2024-11-07 | 8.03 | $8.12 | 61302 |
| 2024-11-06 | 8.02 | $8.00 | 149900 |
| 2024-11-05 | 8.03 | $8.04 | 45922 |
| 2024-11-04 | 8.04 | $8.00 | 42600 |
| 2024-11-01 | 8.05 | $8.01 | 54908 |
| 2024-10-31 | 8.06 | $8.03 | 24500 |
| 2024-10-30 | 8.08 | $7.99 | 21200 |
| 2024-10-29 | 8.10 | $7.95 | 56800 |
| 2024-10-28 | 8.13 | $8.02 | 37800 |
| 2024-10-25 | 8.16 | $8.02 | 31500 |
| 2024-10-24 | 8.19 | $8.06 | 34100 |
| 2024-10-23 | 8.22 | $8.13 | 91626 |
| 2024-10-22 | 8.23 | $8.24 | 65000 |
| 2024-10-21 | 8.23 | $8.25 | 41000 |
| 2024-10-18 | 8.22 | $8.24 | 15341 |
| 2024-10-17 | 8.21 | $8.22 | 26200 |
| 2024-10-16 | 8.21 | $8.21 | 26800 |
| 2024-10-15 | 8.21 | $8.18 | 21415 |
| 2024-10-14 | 8.21 | $8.18 | 28400 |
| 2024-10-11 | 8.21 | $8.24 | 76520 |
| 2024-10-10 | 8.20 | $8.23 | 162119 |
| 2024-10-09 | 8.20 | $8.15 | 45800 |
| 2024-10-08 | 8.20 | $8.19 | 68400 |
| 2024-10-07 | 8.20 | $8.18 | 82817 |
| 2024-10-04 | 8.21 | $8.15 | 184300 |
| 2024-10-03 | 8.21 | $8.17 | 27017 |
| 2024-10-02 | 8.22 | $8.20 | 41000 |
| 2024-10-01 | 8.22 | $8.22 | 46100 |
| 2024-09-30 | 8.21 | $8.20 | 70721 |
| 2024-09-27 | 8.21 | $8.17 | 19410 |
| 2024-09-26 | 8.22 | $8.15 | 51400 |
| 2024-09-25 | 8.22 | $8.18 | 25800 |
| 2024-09-24 | 8.23 | $8.17 | 14300 |
| 2024-09-23 | 8.23 | $8.17 | 36026 |
| 2024-09-20 | 8.24 | $8.22 | 47230 |
| 2024-09-19 | 8.24 | $8.24 | 29200 |
| 2024-09-18 | 8.23 | $8.23 | 47900 |
| 2024-09-17 | 8.22 | $8.23 | 28808 |
| 2024-09-16 | 8.21 | $8.23 | 67700 |
| 2024-09-13 | 8.20 | $8.25 | 38730 |
| 2024-09-12 | 8.18 | $8.20 | 75200 |
| 2024-09-11 | 8.16 | $8.18 | 72923 |
| 2024-09-10 | 8.15 | $8.15 | 65400 |
| 2024-09-09 | 8.15 | $8.15 | 31300 |
| 2024-09-06 | 8.14 | $8.17 | 33934 |
| 2024-09-05 | 8.13 | $8.15 | 31232 |
| 2024-09-04 | 8.12 | $8.15 | 14907 |
| 2024-09-03 | 8.11 | $8.12 | 182600 |
| 2024-08-30 | 8.10 | $8.06 | 52422 |
| 2024-08-29 | 8.10 | $8.09 | 23944 |
| 2024-08-28 | 8.10 | $8.09 | 21316 |
| 2024-08-27 | 8.10 | $8.07 | 38925 |
| 2024-08-26 | 8.09 | $8.07 | 22600 |
| 2024-08-23 | 8.09 | $8.07 | 11613 |
| 2024-08-22 | 8.09 | $8.09 | 61200 |
| 2024-08-21 | 8.08 | $8.09 | 51527 |
| 2024-08-20 | 8.08 | $8.10 | 64700 |
| 2024-08-19 | 8.06 | $8.10 | 48400 |
| 2024-08-16 | 8.05 | $8.04 | 37200 |
| 2024-08-15 | 8.05 | $8.03 | 36548 |
| 2024-08-14 | 8.04 | $8.07 | 37621 |
| 2024-08-13 | 8.03 | $8.06 | 29425 |
| 2024-08-12 | 8.02 | $8.02 | 17400 |
| 2024-08-09 | 8.01 | $8.03 | 12700 |
| 2024-08-08 | 8.00 | $8.05 | 29100 |
| 2024-08-07 | 7.98 | $8.06 | 52311 |
| 2024-08-06 | 7.96 | $7.98 | 40414 |
| 2024-08-05 | 7.96 | $7.93 | 32800 |
| 2024-08-02 | 7.96 | $7.99 | 102235 |
| 2024-08-01 | 7.95 | $8.01 | 43724 |
| 2024-07-31 | 7.93 | $7.95 | 8414 |
| 2024-07-30 | 7.92 | $7.91 | 46623 |
| 2024-07-29 | 7.92 | $7.92 | 39246 |
| 2024-07-26 | 7.92 | $7.91 | 12229 |
| 2024-07-25 | 7.92 | $7.87 | 25300 |
| 2024-07-24 | 7.92 | $7.87 | 21745 |
| 2024-07-23 | 7.93 | $7.94 | 25000 |
| 2024-07-22 | 7.92 | $7.91 | 41421 |
| 2024-07-19 | 7.92 | $7.86 | 18200 |
| 2024-07-18 | 7.93 | $7.86 | 10900 |
| 2024-07-17 | 7.94 | $7.92 | 44400 |
| 2024-07-16 | 7.94 | $7.97 | 33833 |
| 2024-07-15 | 7.93 | $7.98 | 27704 |
| 2024-07-12 | 7.91 | $7.97 | 41504 |
| 2024-07-11 | 7.89 | $7.94 | 31731 |
| 2024-07-10 | 7.88 | $7.89 | 10940 |
| 2024-07-09 | 7.87 | $7.87 | 9642 |
| 2024-07-08 | 7.87 | $7.88 | 13746 |
| 2024-07-05 | 7.86 | $7.88 | 36048 |
| 2024-07-03 | 7.85 | $7.88 | 42000 |
| 2024-07-02 | 7.84 | $7.87 | 22235 |
| 2024-07-01 | 7.83 | $7.85 | 84305 |
| 2024-06-28 | 7.82 | $7.86 | 31517 |
| 2024-06-27 | 7.81 | $7.83 | 4935 |
| 2024-06-26 | 7.81 | $7.81 | 46513 |
| 2024-06-25 | 7.81 | $7.81 | 18819 |
| 2024-06-24 | 7.80 | $7.81 | 30638 |
| 2024-06-21 | 7.80 | $7.78 | 69300 |
| 2024-06-20 | 7.80 | $7.83 | 9200 |
| 2024-06-18 | 7.80 | $7.85 | 24600 |
| 2024-06-17 | 7.78 | $7.84 | 23500 |
| 2024-06-14 | 7.77 | $7.84 | 39825 |
| 2024-06-13 | 7.75 | $7.85 | 15000 |
| 2024-06-12 | 7.73 | $7.81 | 50200 |
| 2024-06-11 | 7.72 | $7.76 | 13429 |
| 2024-06-10 | 7.71 | $7.75 | 34609 |
| 2024-06-07 | 7.71 | $7.73 | 34700 |
| 2024-06-06 | 7.71 | $7.75 | 59237 |
| 2024-06-05 | 7.70 | $7.74 | 56700 |
| 2024-06-04 | 7.69 | $7.71 | 23200 |
| 2024-06-03 | 7.69 | $7.69 | 72538 |
| 2024-05-31 | 7.70 | $7.65 | 53433 |
| 2024-05-30 | 7.71 | $7.63 | 26200 |
| 2024-05-29 | 7.74 | $7.62 | 41800 |
| 2024-05-28 | 7.76 | $7.67 | 55400 |
| 2024-05-24 | 7.78 | $7.72 | 56519 |
| 2024-05-23 | 7.80 | $7.72 | 45120 |
| 2024-05-22 | 7.81 | $7.76 | 24418 |
| 2024-05-21 | 7.82 | $7.84 | 37309 |
| 2024-05-20 | 7.82 | $7.85 | 68800 |
| 2024-05-17 | 7.81 | $7.87 | 63400 |
| 2024-05-16 | 7.79 | $7.83 | 85112 |
| 2024-05-15 | 7.79 | $7.82 | 56500 |
| 2024-05-14 | 7.78 | $7.80 | 71637 |
| 2024-05-13 | 7.78 | $7.82 | 58348 |
| 2024-05-10 | 7.77 | $7.82 | 24200 |
| 2024-05-09 | 7.76 | $7.86 | 6233 |
| 2024-05-08 | 7.74 | $7.85 | 12500 |
| 2024-05-07 | 7.72 | $7.82 | 63600 |
| 2024-05-06 | 7.70 | $7.80 | 25726 |
| 2024-05-03 | 7.68 | $7.76 | 72835 |
| 2024-05-02 | 7.67 | $7.70 | 30400 |
| 2024-05-01 | 7.67 | $7.70 | 214400 |
| 2024-04-30 | 7.67 | $7.68 | 59538 |
| 2024-04-29 | 7.68 | $7.66 | 60900 |
| 2024-04-26 | 7.69 | $7.66 | 122708 |
| 2024-04-25 | 7.71 | $7.64 | 61420 |
| 2024-04-24 | 7.73 | $7.66 | 125133 |
| 2024-04-23 | 7.75 | $7.69 | 363500 |
| 2024-04-22 | 7.76 | $7.70 | 121800 |
| 2024-04-19 | 7.78 | $7.74 | 160300 |
| 2024-04-18 | 7.80 | $7.73 | 117909 |
| 2024-04-17 | 7.81 | $7.77 | 63316 |
| 2024-04-16 | 7.83 | $7.77 | 124100 |
| 2024-04-15 | 7.84 | $7.77 | 78011 |
| 2024-04-12 | 7.86 | $7.84 | 45113 |
| 2024-04-11 | 7.87 | $7.83 | 8700 |
| 2024-04-10 | 7.87 | $7.82 | 37927 |
| 2024-04-09 | 7.89 | $7.87 | 10647 |
| 2024-04-08 | 7.89 | $7.85 | 39041 |
| 2024-04-05 | 7.90 | $7.87 | 12626 |
| 2024-04-04 | 7.90 | $7.88 | 23612 |
| 2024-04-03 | 7.91 | $7.86 | 21304 |
| 2024-04-02 | 7.92 | $7.84 | 73200 |
| 2024-04-01 | 7.93 | $7.89 | 23800 |
| 2024-03-28 | 7.94 | $7.92 | 46702 |
| 2024-03-27 | 7.94 | $7.92 | 49200 |
| 2024-03-26 | 7.94 | $7.91 | 14400 |
| 2024-03-25 | 7.94 | $7.92 | 38600 |
| 2024-03-22 | 7.94 | $7.96 | 55123 |
| 2024-03-21 | 7.93 | $7.92 | 15000 |
| 2024-03-20 | 7.93 | $7.94 | 50100 |
| 2024-03-19 | 7.92 | $7.95 | 19100 |
| 2024-03-18 | 7.92 | $7.96 | 36505 |
| 2024-03-15 | 7.90 | $7.89 | 10000 |
| 2024-03-14 | 7.90 | $7.86 | 36500 |
| 2024-03-13 | 7.91 | $7.91 | 9728 |
| 2024-03-12 | 7.91 | $7.89 | 44922 |
| 2024-03-11 | 7.91 | $7.90 | 18500 |
| 2024-03-08 | 7.91 | $7.90 | 13400 |
| 2024-03-07 | 7.90 | $7.89 | 78400 |
| 2024-03-06 | 7.90 | $7.90 | 14200 |
| 2024-03-05 | 7.90 | $7.90 | 36832 |
| 2024-03-04 | 7.90 | $7.88 | 15500 |
| 2024-03-01 | 7.89 | $7.90 | 28700 |
| 2024-02-29 | 7.89 | $7.89 | 25545 |
| 2024-02-28 | 7.89 | $7.86 | 34400 |
| 2024-02-27 | 7.89 | $7.82 | 56930 |
| 2024-02-26 | 7.90 | $7.84 | 70200 |
| 2024-02-23 | 7.90 | $7.85 | 68104 |
| 2024-02-22 | 7.91 | $7.87 | 523800 |
| 2024-02-21 | 7.91 | $7.92 | 60500 |
| 2024-02-20 | 7.90 | $7.93 | 18100 |
| 2024-02-16 | 7.89 | $7.88 | 36800 |
| 2024-02-15 | 7.89 | $7.92 | 24200 |
| 2024-02-14 | 7.87 | $7.90 | 11927 |
| 2024-02-13 | 7.86 | $7.84 | 28800 |
| 2024-02-12 | 7.86 | $7.91 | 18306 |
| 2024-02-09 | 7.85 | $7.90 | 39300 |
| 2024-02-08 | 7.83 | $7.84 | 22906 |
| 2024-02-07 | 7.82 | $7.84 | 34100 |
| 2024-02-06 | 7.81 | $7.87 | 15400 |
| 2024-02-05 | 7.80 | $7.79 | 14327 |
| 2024-02-02 | 7.79 | $7.82 | 13142 |
| 2024-02-01 | 7.78 | $7.87 | 21100 |
| 2024-01-31 | 7.76 | $7.78 | 16900 |
| 2024-01-30 | 7.76 | $7.74 | 31100 |
| 2024-01-29 | 7.76 | $7.76 | 14327 |
| 2024-01-26 | 7.75 | $7.69 | 42800 |
| 2024-01-25 | 7.76 | $7.74 | 17011 |
| 2024-01-24 | 7.77 | $7.71 | 33621 |
| 2024-01-23 | 7.78 | $7.67 | 44813 |
| 2024-01-22 | 7.79 | $7.74 | 27249 |
| 2024-01-19 | 7.80 | $7.71 | 31500 |
| 2024-01-18 | 7.81 | $7.72 | 46800 |
| 2024-01-17 | 7.82 | $7.71 | 21204 |
| 2024-01-16 | 7.84 | $7.75 | 17400 |
| 2024-01-12 | 7.85 | $7.83 | 9000 |
| 2024-01-11 | 7.84 | $7.81 | 8300 |
| 2024-01-10 | 7.84 | $7.78 | 32608 |
| 2024-01-09 | 7.84 | $7.82 | 38700 |
| 2024-01-08 | 7.84 | $7.88 | 26100 |
| 2024-01-05 | 7.82 | $7.79 | 25300 |
| 2024-01-04 | 7.81 | $7.80 | 42600 |
| 2024-01-03 | 7.80 | $7.81 | 14500 |
| 2024-01-02 | 7.79 | $7.76 | 33600 |
| 2023-12-29 | 7.78 | $7.70 | 78000 |
| 2023-12-28 | 7.79 | $7.69 | 73700 |
| 2023-12-27 | 7.79 | $7.76 | 27223 |
| 2023-12-26 | 7.79 | $7.79 | 51815 |
| 2023-12-22 | 7.77 | $7.80 | 46430 |
| 2023-12-21 | 7.75 | $7.79 | 29300 |
| 2023-12-20 | 7.73 | $7.74 | 22828 |
| 2023-12-19 | 7.71 | $7.73 | 26027 |
| 2023-12-18 | 7.70 | $7.70 | 22126 |
| 2023-12-15 | 7.68 | $7.69 | 57100 |
| 2023-12-14 | 7.67 | $7.69 | 52825 |
| 2023-12-13 | 7.65 | $7.65 | 42210 |
| 2023-12-12 | 7.64 | $7.61 | 19447 |
| 2023-12-11 | 7.63 | $7.60 | 52900 |
| 2023-12-08 | 7.62 | $7.61 | 10800 |
| 2023-12-07 | 7.61 | $7.64 | 10031 |
| 2023-12-06 | 7.59 | $7.60 | 20519 |
| 2023-12-05 | 7.58 | $7.58 | 28700 |
| 2023-12-04 | 7.56 | $7.58 | 35100 |
| 2023-12-01 | 7.55 | $7.60 | 44800 |
| 2023-11-30 | 7.52 | $7.48 | 45200 |
| 2023-11-29 | 7.52 | $7.56 | 20907 |
| 2023-11-28 | 7.50 | $7.49 | 44540 |
| 2023-11-27 | 7.49 | $7.49 | 34600 |
| 2023-11-24 | 7.48 | $7.51 | 3500 |
| 2023-11-22 | 7.46 | $7.49 | 18112 |
| 2023-11-21 | 7.44 | $7.49 | 11400 |
| 2023-11-20 | 7.42 | $7.52 | 35700 |
| 2023-11-17 | 7.38 | $7.49 | 29200 |
| 2023-11-16 | 7.35 | $7.49 | 28117 |
| 2023-11-15 | 7.31 | $7.42 | 125928 |
| 2023-11-14 | 7.28 | $7.49 | 18917 |
| 2023-11-13 | 7.23 | $7.35 | 12517 |
| 2023-11-10 | 7.20 | $7.33 | 46800 |
| 2023-11-09 | 7.18 | $7.29 | 40933 |
| 2023-11-08 | 7.15 | $7.30 | 16800 |
| 2023-11-07 | 7.12 | $7.27 | 10000 |
| 2023-11-06 | 7.09 | $7.21 | 8022 |
| 2023-11-03 | 7.07 | $7.29 | 13100 |
| 2023-11-02 | 7.03 | $7.21 | 35711 |
| 2023-11-01 | 7.00 | $7.07 | 70500 |
| 2023-10-31 | 6.99 | $7.02 | 22600 |
| 2023-10-30 | 7.00 | $6.99 | 4806 |
| 2023-10-27 | 7.01 | $6.98 | 31203 |
| 2023-10-26 | 7.03 | $6.99 | 44721 |
| 2023-10-25 | 7.05 | $7.03 | 50400 |
| 2023-10-24 | 7.06 | $7.06 | 9524 |
| 2023-10-23 | 7.07 | $7.04 | 30004 |
| 2023-10-20 | 7.09 | $7.10 | 5100 |
| 2023-10-19 | 7.09 | $7.10 | 21148 |
| 2023-10-18 | 7.10 | $7.09 | 34115 |
| 2023-10-17 | 7.12 | $7.14 | 22305 |
| 2023-10-16 | 7.12 | $7.13 | 36400 |
| 2023-10-13 | 7.13 | $7.17 | 22601 |
| 2023-10-12 | 7.13 | $7.16 | 15800 |
| 2023-10-11 | 7.13 | $7.18 | 41830 |
| 2023-10-10 | 7.13 | $7.18 | 19818 |
| 2023-10-09 | 7.13 | $7.15 | 10607 |
| 2023-10-06 | 7.14 | $7.16 | 13400 |
| 2023-10-05 | 7.15 | $7.15 | 20200 |
| 2023-10-04 | 7.16 | $7.18 | 10600 |
| 2023-10-03 | 7.16 | $7.14 | 15148 |
| 2023-10-02 | 7.18 | $7.16 | 23300 |
| 2023-09-29 | 7.20 | $7.16 | 36800 |
| 2023-09-28 | 7.22 | $7.15 | 31927 |
| 2023-09-27 | 7.24 | $7.19 | 63400 |
| 2023-09-26 | 7.27 | $7.17 | 22800 |
| 2023-09-25 | 7.30 | $7.27 | 92627 |
| 2023-09-22 | 7.31 | $7.29 | 11900 |
| 2023-09-21 | 7.32 | $7.31 | 15735 |
| 2023-09-20 | 7.33 | $7.37 | 22841 |
| 2023-09-19 | 7.33 | $7.33 | 35200 |
| 2023-09-18 | 7.34 | $7.35 | 29500 |
| 2023-09-15 | 7.35 | $7.33 | 39539 |
| 2023-09-14 | 7.37 | $7.35 | 111900 |
| 2023-09-13 | 7.38 | $7.36 | 57600 |
| 2023-09-12 | 7.39 | $7.36 | 53000 |
| 2023-09-11 | 7.40 | $7.35 | 43942 |
| 2023-09-08 | 7.42 | $7.40 | 17800 |
| 2023-09-07 | 7.43 | $7.39 | 30700 |
| 2023-09-06 | 7.45 | $7.43 | 8200 |
| 2023-09-05 | 7.46 | $7.45 | 25327 |
| 2023-09-01 | 7.47 | $7.45 | 11700 |
| 2023-08-31 | 7.48 | $7.46 | 24002 |
| 2023-08-30 | 7.49 | $7.45 | 10900 |
| 2023-08-29 | 7.50 | $7.48 | 30700 |
| 2023-08-28 | 7.51 | $7.48 | 33604 |
| 2023-08-25 | 7.53 | $7.46 | 16800 |
| 2023-08-24 | 7.55 | $7.47 | 21606 |
| 2023-08-23 | 7.57 | $7.55 | 1716 |
| 2023-08-22 | 7.57 | $7.57 | 14300 |
| 2023-08-21 | 7.58 | $7.56 | 8634 |
| 2023-08-18 | 7.58 | $7.61 | 15200 |
| 2023-08-17 | 7.58 | $7.59 | 8246 |
| 2023-08-16 | 7.58 | $7.61 | 27100 |
| 2023-08-15 | 7.58 | $7.62 | 12400 |
| 2023-08-14 | 7.57 | $7.60 | 14321 |
| 2023-08-11 | 7.57 | $7.57 | 25400 |
| 2023-08-10 | 7.57 | $7.54 | 17200 |
| 2023-08-09 | 7.58 | $7.53 | 69219 |
| 2023-08-08 | 7.60 | $7.53 | 37412 |
| 2023-08-07 | 7.61 | $7.53 | 20900 |
| 2023-08-04 | 7.63 | $7.56 | 21700 |
| 2023-08-03 | 7.65 | $7.56 | 24336 |
| 2023-08-02 | 7.67 | $7.65 | 25115 |
| 2023-08-01 | 7.68 | $7.68 | 20900 |
| 2023-07-31 | 7.68 | $7.69 | 9538 |
| 2023-07-28 | 7.67 | $7.68 | 7048 |
| 2023-07-27 | 7.67 | $7.63 | 11131 |
| 2023-07-26 | 7.68 | $7.67 | 18922 |
| 2023-07-25 | 7.68 | $7.65 | 26700 |
| 2023-07-24 | 7.69 | $7.67 | 28514 |
| 2023-07-21 | 7.69 | $7.70 | 30910 |
| 2023-07-20 | 7.69 | $7.71 | 14600 |
| 2023-07-19 | 7.68 | $7.76 | 17700 |
| 2023-07-18 | 7.66 | $7.70 | 18800 |
| 2023-07-17 | 7.66 | $7.69 | 14100 |
| 2023-07-14 | 7.65 | $7.65 | 7010 |
| 2023-07-13 | 7.65 | $7.69 | 25400 |
| 2023-07-12 | 7.64 | $7.66 | 7700 |
| 2023-07-11 | 7.64 | $7.64 | 3943 |
| 2023-07-10 | 7.64 | $7.62 | 5148 |
| 2023-07-07 | 7.65 | $7.64 | 12200 |
| 2023-07-06 | 7.65 | $7.59 | 15000 |
| 2023-07-05 | 7.67 | $7.67 | 21000 |
| 2023-07-03 | 7.66 | $7.67 | 16046 |
| 2023-06-30 | 7.66 | $7.62 | 8200 |
| 2023-06-29 | 7.67 | $7.61 | 14517 |
| 2023-06-28 | 7.69 | $7.67 | 18100 |
| 2023-06-27 | 7.69 | $7.68 | 24200 |
| 2023-06-26 | 7.69 | $7.66 | 11100 |
| 2023-06-23 | 7.70 | $7.71 | 4500 |
| 2023-06-22 | 7.69 | $7.71 | 10400 |
| 2023-06-21 | 7.69 | $7.74 | 10629 |
| 2023-06-20 | 7.67 | $7.76 | 26814 |
| 2023-06-16 | 7.66 | $7.73 | 36200 |
| 2023-06-15 | 7.64 | $7.69 | 1417 |
| 2023-06-14 | 7.63 | $7.70 | 21822 |
| 2023-06-13 | 7.62 | $7.67 | 43531 |
| 2023-06-12 | 7.61 | $7.67 | 30500 |
| 2023-06-09 | 7.60 | $7.63 | 21700 |
| 2023-06-08 | 7.60 | $7.67 | 5723 |
| 2023-06-07 | 7.59 | $7.65 | 10201 |
| 2023-06-06 | 7.58 | $7.65 | 11500 |
| 2023-06-05 | 7.57 | $7.63 | 16986 |
| 2023-06-02 | 7.57 | $7.60 | 15041 |
| 2023-06-01 | 7.57 | $7.60 | 17902 |
| 2023-05-31 | 7.57 | $7.61 | 9345 |
| 2023-05-30 | 7.56 | $7.56 | 46930 |
| 2023-05-26 | 7.57 | $7.52 | 5808 |
| 2023-05-25 | 7.59 | $7.52 | 35600 |
| 2023-05-24 | 7.62 | $7.48 | 43500 |
| 2023-05-23 | 7.65 | $7.54 | 113200 |
| 2023-05-22 | 7.68 | $7.58 | 11445 |
| 2023-05-19 | 7.71 | $7.65 | 13500 |
| 2023-05-18 | 7.72 | $7.72 | 11844 |
| 2023-05-17 | 7.72 | $7.77 | 4700 |
| 2023-05-16 | 7.72 | $7.75 | 26502 |
| 2023-05-15 | 7.71 | $7.79 | 23527 |
| 2023-05-12 | 7.70 | $7.73 | 7945 |
| 2023-05-11 | 7.70 | $7.69 | 38434 |
| 2023-05-10 | 7.70 | $7.70 | 151800 |
| 2023-05-09 | 7.71 | $7.71 | 20600 |
| 2023-05-08 | 7.71 | $7.71 | 26900 |
| 2023-05-05 | 7.72 | $7.74 | 11000 |
| 2023-05-04 | 7.72 | $7.69 | 11900 |
| 2023-05-03 | 7.73 | $7.69 | 34100 |
| 2023-05-02 | 7.74 | $7.74 | 30400 |
| 2023-05-01 | 7.75 | $7.69 | 24100 |
| 2023-04-28 | 7.76 | $7.72 | 38746 |
| 2023-04-27 | 7.77 | $7.76 | 9828 |
| 2023-04-26 | 7.78 | $7.82 | 14424 |
| 2023-04-25 | 7.77 | $7.77 | 20619 |
| 2023-04-24 | 7.78 | $7.77 | 6200 |
| 2023-04-21 | 7.78 | $7.78 | 18400 |
| 2023-04-20 | 7.78 | $7.76 | 17705 |
| 2023-04-19 | 7.79 | $7.72 | 20600 |
| 2023-04-18 | 7.81 | $7.72 | 23600 |
| 2023-04-17 | 7.83 | $7.77 | 29800 |
| 2023-04-14 | 7.84 | $7.81 | 16900 |
| 2023-04-13 | 7.85 | $7.80 | 101306 |
| 2023-04-12 | 7.86 | $7.82 | 72828 |
| 2023-04-11 | 7.87 | $7.86 | 25800 |
| 2023-04-10 | 7.87 | $7.81 | 35149 |
| 2023-04-06 | 7.88 | $7.88 | 17805 |
| 2023-04-05 | 7.88 | $7.93 | 14029 |
| 2023-04-04 | 7.86 | $7.89 | 5334 |
| 2023-04-03 | 7.85 | $7.90 | 21500 |
| 2023-03-31 | 7.84 | $7.91 | 15700 |
| 2023-03-30 | 7.83 | $7.88 | 12300 |
| 2023-03-29 | 7.82 | $7.83 | 4800 |
| 2023-03-28 | 7.82 | $7.84 | 2900 |
| 2023-03-27 | 7.82 | $7.82 | 17700 |
| 2023-03-24 | 7.82 | $7.80 | 12242 |
| 2023-03-23 | 7.82 | $7.80 | 4416 |
| 2023-03-22 | 7.83 | $7.82 | 9100 |
| 2023-03-21 | 7.83 | $7.82 | 76517 |
| 2023-03-20 | 7.83 | $7.83 | 13349 |
| 2023-03-17 | 7.84 | $7.85 | 7049 |
| 2023-03-16 | 7.83 | $7.91 | 24500 |
| 2023-03-15 | 7.82 | $7.88 | 10744 |
| 2023-03-14 | 7.81 | $7.85 | 7600 |
| 2023-03-13 | 7.80 | $7.83 | 8700 |
| 2023-03-10 | 7.80 | $7.83 | 10945 |
| 2023-03-09 | 7.80 | $7.78 | 11400 |
| 2023-03-08 | 7.80 | $7.70 | 13200 |
| 2023-03-07 | 7.83 | $7.77 | 19417 |
| 2023-03-06 | 7.84 | $7.77 | 60300 |
| 2023-03-03 | 7.86 | $7.83 | 39300 |
| 2023-03-02 | 7.86 | $7.77 | 17209 |
| 2023-03-01 | 7.88 | $7.82 | 20700 |
| 2023-02-28 | 7.90 | $7.80 | 31500 |
| 2023-02-27 | 7.92 | $7.82 | 8800 |
| 2023-02-24 | 7.93 | $7.82 | 16142 |
| 2023-02-23 | 7.95 | $7.95 | 30526 |
| 2023-02-22 | 7.95 | $7.80 | 6208 |
| 2023-02-21 | 7.98 | $7.78 | 36117 |
| 2023-02-17 | 8.01 | $7.99 | 85905 |
| 2023-02-16 | 8.01 | $8.00 | 86220 |
| 2023-02-15 | 8.00 | $7.97 | 27000 |
| 2023-02-14 | 8.00 | $8.01 | 37621 |
| 2023-02-13 | 7.99 | $8.01 | 29300 |
| 2023-02-10 | 7.97 | $7.95 | 12127 |
| 2023-02-09 | 7.97 | $7.94 | 28700 |
| 2023-02-08 | 7.97 | $7.94 | 23307 |
| 2023-02-07 | 7.96 | $7.93 | 10200 |
| 2023-02-06 | 7.96 | $7.88 | 36900 |
| 2023-02-03 | 7.97 | $7.91 | 53309 |
| 2023-02-02 | 7.97 | $8.04 | 28416 |
| 2023-02-01 | 7.94 | $8.01 | 45200 |
| 2023-01-31 | 7.92 | $7.93 | 43308 |
| 2023-01-30 | 7.91 | $7.89 | 86823 |
| 2023-01-27 | 7.90 | $7.89 | 26200 |
| 2023-01-26 | 7.89 | $7.91 | 36205 |
| 2023-01-25 | 7.88 | $7.89 | 28000 |
| 2023-01-24 | 7.86 | $7.89 | 8819 |
| 2023-01-23 | 7.85 | $7.87 | 34300 |
| 2023-01-20 | 7.83 | $7.91 | 20231 |
| 2023-01-19 | 7.81 | $7.85 | 18100 |
| 2023-01-18 | 7.79 | $7.84 | 6832 |
| 2023-01-17 | 7.77 | $7.80 | 39800 |
| 2023-01-13 | 7.76 | $7.82 | 7000 |
| 2023-01-12 | 7.73 | $7.84 | 19400 |
| 2023-01-11 | 7.71 | $7.75 | 17801 |
| 2023-01-10 | 7.69 | $7.71 | 17028 |
| 2023-01-09 | 7.68 | $7.76 | 33000 |
| 2023-01-06 | 7.66 | $7.76 | 24617 |
| 2023-01-05 | 7.64 | $7.67 | 16737 |
| 2023-01-04 | 7.63 | $7.74 | 60000 |
| 2023-01-03 | 7.60 | $7.66 | 29524 |
| 2022-12-30 | 7.59 | $7.59 | 87031 |
| 2022-12-29 | 7.59 | $7.55 | 81014 |
| 2022-12-28 | 7.60 | $7.51 | 68300 |
| 2022-12-27 | 7.61 | $7.50 | 56800 |
| 2022-12-23 | 7.64 | $7.55 | 53800 |
| 2022-12-22 | 7.65 | $7.49 | 105005 |
| 2022-12-21 | 7.68 | $7.53 | 133400 |
| 2022-12-20 | 7.71 | $7.52 | 58900 |
| 2022-12-19 | 7.74 | $7.64 | 58812 |
| 2022-12-16 | 7.75 | $7.65 | 76100 |
| 2022-12-15 | 7.76 | $7.73 | 51931 |
| 2022-12-14 | 7.76 | $7.75 | 71600 |
| 2022-12-13 | 7.75 | $7.74 | 88001 |
| 2022-12-12 | 7.74 | $7.75 | 26900 |
| 2022-12-09 | 7.72 | $7.73 | 31800 |
| 2022-12-08 | 7.71 | $7.78 | 66300 |
| 2022-12-07 | 7.68 | $7.72 | 64500 |
| 2022-12-06 | 7.66 | $7.65 | 78900 |
| 2022-12-05 | 7.65 | $7.64 | 93700 |
| 2022-12-02 | 7.64 | $7.67 | 55121 |
| 2022-12-01 | 7.62 | $7.68 | 101005 |
| 2022-11-30 | 7.60 | $7.72 | 56500 |
| 2022-11-29 | 7.56 | $7.65 | 76843 |
| 2022-11-28 | 7.54 | $7.63 | 56505 |
| 2022-11-25 | 7.51 | $7.62 | 3715 |
| 2022-11-23 | 7.48 | $7.62 | 31500 |
| 2022-11-22 | 7.44 | $7.62 | 67400 |
| 2022-11-21 | 7.40 | $7.51 | 19300 |
| 2022-11-18 | 7.38 | $7.47 | 605200 |
| 2022-11-17 | 7.36 | $7.47 | 27647 |
| 2022-11-16 | 7.33 | $7.47 | 30300 |
| 2022-11-15 | 7.31 | $7.44 | 36100 |
| 2022-11-14 | 7.28 | $7.36 | 66609 |
| 2022-11-11 | 7.27 | $7.41 | 105421 |
| 2022-11-10 | 7.25 | $7.42 | 19718 |
| 2022-11-09 | 7.22 | $7.26 | 26542 |
| 2022-11-08 | 7.22 | $7.33 | 35300 |
| 2022-11-07 | 7.20 | $7.33 | 25919 |
| 2022-11-04 | 7.18 | $7.29 | 14400 |
| 2022-11-03 | 7.17 | $7.25 | 11700 |
| 2022-11-02 | 7.17 | $7.25 | 13242 |
| 2022-11-01 | 7.17 | $7.26 | 42200 |
| 2022-10-31 | 7.16 | $7.21 | 37614 |
| 2022-10-28 | 7.17 | $7.24 | 23900 |
| 2022-10-27 | 7.17 | $7.19 | 112024 |
| 2022-10-26 | 7.19 | $7.20 | 17729 |
| 2022-10-25 | 7.20 | $7.19 | 43600 |
| 2022-10-24 | 7.22 | $7.16 | 119331 |
| 2022-10-21 | 7.25 | $7.26 | 10800 |
| 2022-10-20 | 7.27 | $7.29 | 22400 |
| 2022-10-19 | 7.28 | $7.30 | 16800 |
| 2022-10-18 | 7.29 | $7.31 | 75100 |
| 2022-10-17 | 7.31 | $7.34 | 20741 |
| 2022-10-14 | 7.32 | $7.35 | 20022 |
| 2022-10-13 | 7.33 | $7.34 | 19732 |
| 2022-10-12 | 7.34 | $7.38 | 15402 |
| 2022-10-11 | 7.35 | $7.41 | 18500 |
| 2022-10-10 | 7.36 | $7.44 | 42200 |
| 2022-10-07 | 7.36 | $7.42 | 19400 |
| 2022-10-06 | 7.37 | $7.46 | 7200 |
| 2022-10-05 | 7.38 | $7.47 | 17909 |
| 2022-10-04 | 7.38 | $7.53 | 38228 |
| 2022-10-03 | 7.37 | $7.43 | 43700 |
| 2022-09-30 | 7.38 | $7.35 | 17126 |
| 2022-09-29 | 7.41 | $7.33 | 21700 |
| 2022-09-28 | 7.45 | $7.41 | 38100 |
| 2022-09-27 | 7.49 | $7.38 | 26700 |
| 2022-09-26 | 7.54 | $7.41 | 58706 |
| 2022-09-23 | 7.58 | $7.44 | 25800 |
| 2022-09-22 | 7.64 | $7.49 | 83535 |
| 2022-09-21 | 7.69 | $7.58 | 104502 |
| 2022-09-20 | 7.73 | $7.63 | 15049 |
| 2022-09-19 | 7.76 | $7.65 | 23030 |
| 2022-09-16 | 7.80 | $7.70 | 59900 |
| 2022-09-15 | 7.84 | $7.74 | 62133 |
| 2022-09-14 | 7.87 | $7.80 | 58718 |
| 2022-09-13 | 7.90 | $7.89 | 14400 |
| 2022-09-12 | 7.92 | $7.92 | 7900 |
| 2022-09-09 | 7.93 | $7.91 | 35200 |
| 2022-09-08 | 7.94 | $7.90 | 19620 |
| 2022-09-07 | 7.96 | $7.89 | 24100 |
| 2022-09-06 | 7.99 | $7.88 | 13729 |
| 2022-09-02 | 8.02 | $7.93 | 18500 |
| 2022-09-01 | 8.05 | $7.89 | 31229 |
| 2022-08-31 | 8.09 | $7.93 | 17100 |
| 2022-08-30 | 8.13 | $7.96 | 4500 |
| 2022-08-29 | 8.17 | $7.96 | 22000 |
| 2022-08-26 | 8.21 | $8.10 | 30405 |
| 2022-08-25 | 8.23 | $8.12 | 18400 |
| 2022-08-24 | 8.26 | $8.15 | 9900 |
| 2022-08-23 | 8.28 | $8.17 | 33100 |
| 2022-08-22 | 8.30 | $8.14 | 7807 |
| 2022-08-19 | 8.33 | $8.22 | 10800 |
| 2022-08-18 | 8.34 | $8.28 | 6635 |
| 2022-08-17 | 8.35 | $8.30 | 18700 |
| 2022-08-16 | 8.35 | $8.32 | 4500 |
| 2022-08-15 | 8.34 | $8.37 | 8500 |
| 2022-08-12 | 8.33 | $8.39 | 20245 |
| 2022-08-11 | 8.31 | $8.32 | 23300 |
| 2022-08-10 | 8.30 | $8.34 | 11600 |
| 2022-08-09 | 8.28 | $8.27 | 6900 |
| 2022-08-08 | 8.27 | $8.28 | 14400 |
| 2022-08-05 | 8.27 | $8.27 | 23007 |
| 2022-08-04 | 8.26 | $8.31 | 12700 |
| 2022-08-03 | 8.24 | $8.32 | 14729 |
| 2022-08-02 | 8.22 | $8.31 | 21500 |
| 2022-08-01 | 8.19 | $8.28 | 20104 |
| 2022-07-29 | 8.17 | $8.23 | 12442 |
| 2022-07-28 | 8.15 | $8.22 | 10500 |
| 2022-07-27 | 8.13 | $8.17 | 6808 |
| 2022-07-26 | 8.12 | $8.13 | 21321 |
| 2022-07-25 | 8.11 | $8.10 | 8600 |
| 2022-07-22 | 8.11 | $8.12 | 10036 |
| 2022-07-21 | 8.11 | $8.09 | 5621 |
| 2022-07-20 | 8.11 | $8.09 | 16746 |
| 2022-07-19 | 8.12 | $8.08 | 27035 |
| 2022-07-18 | 8.12 | $8.13 | 28200 |
| 2022-07-15 | 8.12 | $8.18 | 11049 |
| 2022-07-14 | 8.10 | $8.13 | 13628 |
| 2022-07-13 | 8.09 | $8.13 | 21815 |
| 2022-07-12 | 8.08 | $8.15 | 42804 |
| 2022-07-11 | 8.07 | $8.12 | 20330 |
| 2022-07-08 | 8.05 | $8.07 | 6900 |
| 2022-07-07 | 8.05 | $8.08 | 24134 |
| 2022-07-06 | 8.04 | $8.09 | 11900 |
| 2022-07-05 | 8.04 | $8.09 | 39200 |
| 2022-07-01 | 8.02 | $8.08 | 46000 |
| 2022-06-30 | 8.01 | $8.06 | 24000 |
| 2022-06-29 | 8.01 | $8.08 | 22330 |
| 2022-06-28 | 8.00 | $8.03 | 34600 |
| 2022-06-27 | 7.99 | $7.95 | 17410 |
| 2022-06-24 | 8.00 | $7.90 | 47230 |
| 2022-06-23 | 8.03 | $7.97 | 84024 |
| 2022-06-22 | 8.04 | $8.07 | 12300 |
| 2022-06-21 | 8.04 | $8.01 | 28115 |
| 2022-06-17 | 8.05 | $7.98 | 69200 |
| 2022-06-16 | 8.07 | $7.98 | 25600 |
| 2022-06-15 | 8.09 | $7.96 | 13600 |
| 2022-06-14 | 8.11 | $8.03 | 34301 |
| 2022-06-13 | 8.13 | $7.95 | 36500 |
| 2022-06-10 | 8.16 | $8.11 | 28617 |
| 2022-06-09 | 8.17 | $8.19 | 14800 |
| 2022-06-08 | 8.16 | $8.23 | 16717 |
| 2022-06-07 | 8.14 | $8.24 | 10803 |
| 2022-06-06 | 8.12 | $8.25 | 34348 |
| 2022-06-03 | 8.08 | $8.18 | 20100 |
| 2022-06-02 | 8.06 | $8.25 | 19334 |
| 2022-06-01 | 8.02 | $8.28 | 23800 |
| 2022-05-31 | 7.97 | $8.28 | 30000 |
| 2022-05-27 | 7.91 | $8.23 | 37325 |
| 2022-05-26 | 7.85 | $8.15 | 51000 |
| 2022-05-25 | 7.80 | $8.06 | 84622 |
| 2022-05-24 | 7.76 | $7.86 | 30904 |
| 2022-05-23 | 7.76 | $7.85 | 33146 |
| 2022-05-20 | 7.76 | $7.79 | 46600 |
| 2022-05-19 | 7.77 | $7.78 | 41200 |
| 2022-05-18 | 7.79 | $7.73 | 29503 |
| 2022-05-17 | 7.82 | $7.79 | 17607 |
| 2022-05-16 | 7.85 | $7.82 | 32931 |
| 2022-05-13 | 7.87 | $7.85 | 56329 |
| 2022-05-12 | 7.90 | $7.90 | 49015 |
| 2022-05-11 | 7.92 | $7.96 | 11218 |
| 2022-05-10 | 7.92 | $7.96 | 9113 |
| 2022-05-09 | 7.94 | $7.91 | 29800 |
| 2022-05-06 | 7.96 | $8.00 | 53440 |
| 2022-05-05 | 7.97 | $7.96 | 36838 |
| 2022-05-04 | 8.00 | $8.09 | 12043 |
| 2022-05-03 | 8.00 | $8.16 | 44900 |
| 2022-05-02 | 7.98 | $7.98 | 30700 |
| 2022-04-29 | 8.01 | $8.03 | 28644 |
| 2022-04-28 | 8.02 | $8.11 | 19600 |
| 2022-04-27 | 8.03 | $8.05 | 81308 |
| 2022-04-26 | 8.05 | $8.10 | 27600 |
| 2022-04-25 | 8.06 | $8.09 | 41700 |
| 2022-04-22 | 8.08 | $8.07 | 27800 |
| 2022-04-21 | 8.11 | $8.06 | 54600 |
| 2022-04-20 | 8.14 | $8.19 | 30700 |
| 2022-04-19 | 8.16 | $8.14 | 36704 |
| 2022-04-18 | 8.18 | $8.13 | 17600 |
| 2022-04-14 | 8.22 | $8.14 | 24709 |
| 2022-04-13 | 8.26 | $8.20 | 18400 |
| 2022-04-12 | 8.30 | $8.13 | 28637 |
| 2022-04-11 | 8.35 | $8.26 | 21500 |
| 2022-04-08 | 8.39 | $8.35 | 14500 |
| 2022-04-07 | 8.42 | $8.35 | 19000 |
| 2022-04-06 | 8.46 | $8.41 | 13236 |
| 2022-04-05 | 8.49 | $8.46 | 6600 |
| 2022-04-04 | 8.51 | $8.56 | 16600 |
| 2022-04-01 | 8.52 | $8.58 | 9517 |
| 2022-03-31 | 8.52 | $8.59 | 20500 |
| 2022-03-30 | 8.53 | $8.49 | 36200 |
| 2022-03-29 | 8.56 | $8.54 | 16034 |
| 2022-03-28 | 8.58 | $8.57 | 6926 |
| 2022-03-25 | 8.60 | $8.58 | 17500 |
| 2022-03-24 | 8.62 | $8.53 | 6740 |
| 2022-03-23 | 8.66 | $8.61 | 6500 |
| 2022-03-22 | 8.69 | $8.61 | 7800 |
| 2022-03-21 | 8.72 | $8.60 | 23823 |
| 2022-03-18 | 8.76 | $8.70 | 10500 |
| 2022-03-17 | 8.79 | $8.79 | 2100 |
| 2022-03-16 | 8.80 | $8.71 | 23149 |
| 2022-03-15 | 8.84 | $8.77 | 22300 |
| 2022-03-14 | 8.86 | $8.79 | 17300 |
| 2022-03-11 | 8.89 | $8.85 | 10100 |
| 2022-03-10 | 8.91 | $8.82 | 15625 |
| 2022-03-09 | 8.94 | $8.89 | 11811 |
| 2022-03-08 | 8.96 | $8.91 | 7603 |
| 2022-03-07 | 8.98 | $8.93 | 17100 |
| 2022-03-04 | 9.00 | $9.03 | 17643 |
| 2022-03-03 | 9.01 | $9.06 | 13500 |
| 2022-03-02 | 9.00 | $9.13 | 6042 |
| 2022-03-01 | 8.99 | $9.12 | 24100 |
| 2022-02-28 | 8.97 | $9.09 | 10800 |
| 2022-02-25 | 8.96 | $9.06 | 7732 |
| 2022-02-24 | 8.95 | $9.07 | 33311 |
| 2022-02-23 | 8.94 | $9.02 | 27000 |
| 2022-02-22 | 8.94 | $8.87 | 18200 |
| 2022-02-18 | 8.97 | $8.89 | 17900 |
| 2022-02-17 | 9.00 | $8.88 | 43200 |
| 2022-02-16 | 9.04 | $8.99 | 68241 |
| 2022-02-15 | 9.06 | $9.03 | 21668 |
| 2022-02-14 | 9.09 | $8.93 | 24739 |
| 2022-02-11 | 9.13 | $9.09 | 7000 |
| 2022-02-10 | 9.15 | $9.04 | 13816 |
| 2022-02-09 | 9.19 | $9.14 | 17215 |
| 2022-02-08 | 9.20 | $9.27 | 26600 |
| 2022-02-07 | 9.20 | $9.22 | 16648 |
| 2022-02-04 | 9.21 | $9.16 | 8416 |
| 2022-02-03 | 9.22 | $9.23 | 8031 |
| 2022-02-02 | 9.23 | $9.35 | 15200 |
| 2022-02-01 | 9.22 | $9.38 | 16500 |
| 2022-01-31 | 9.20 | $9.33 | 7216 |
| 2022-01-28 | 9.18 | $9.21 | 15200 |
| 2022-01-27 | 9.19 | $9.22 | 13224 |
| 2022-01-26 | 9.20 | $9.19 | 28700 |
| 2022-01-25 | 9.21 | $9.21 | 21000 |
| 2022-01-24 | 9.23 | $9.17 | 56500 |
| 2022-01-21 | 9.25 | $9.14 | 24437 |
| 2022-01-20 | 9.29 | $9.20 | 45800 |
| 2022-01-19 | 9.32 | $9.06 | 28300 |
| 2022-01-18 | 9.39 | $9.27 | 9637 |
| 2022-01-14 | 9.43 | $9.41 | 14642 |
| 2022-01-13 | 9.44 | $9.44 | 18600 |
| 2022-01-12 | 9.44 | $9.45 | 17928 |
| 2022-01-11 | 9.45 | $9.37 | 20520 |
| 2022-01-10 | 9.47 | $9.42 | 3500 |
| 2022-01-07 | 9.49 | $9.45 | 5900 |
| 2022-01-06 | 9.51 | $9.44 | 8500 |
| 2022-01-05 | 9.53 | $9.47 | 12834 |
| 2022-01-04 | 9.54 | $9.55 | 9600 |
| 2022-01-03 | 9.55 | $9.60 | 20700 |
| 2021-12-31 | 9.54 | $9.64 | 7000 |
| 2021-12-30 | 9.52 | $9.62 | 37400 |
| 2021-12-29 | 9.51 | $9.56 | 29618 |
| 2021-12-28 | 9.50 | $9.51 | 51100 |
| 2021-12-27 | 9.51 | $9.45 | 27600 |
| 2021-12-23 | 9.53 | $9.46 | 29400 |
| 2021-12-22 | 9.56 | $9.51 | 2400 |
| 2021-12-21 | 9.57 | $9.51 | 8900 |
| 2021-12-20 | 9.59 | $9.49 | 32639 |
| 2021-12-17 | 9.62 | $9.67 | 2800 |
| 2021-12-16 | 9.61 | $9.70 | 25300 |
| 2021-12-15 | 9.60 | $9.55 | 21400 |
| 2021-12-14 | 9.61 | $9.58 | 19000 |
| 2021-12-13 | 9.62 | $9.60 | 25000 |
| 2021-12-10 | 9.63 | $9.59 | 1444 |
| 2021-12-09 | 9.65 | $9.58 | 20104 |
| 2021-12-08 | 9.66 | $9.61 | 9400 |
| 2021-12-07 | 9.68 | $9.60 | 19100 |
| 2021-12-06 | 9.70 | $9.63 | 6204 |
| 2021-12-03 | 9.71 | $9.64 | 5600 |
| 2021-12-02 | 9.73 | $9.68 | 7100 |
| 2021-12-01 | 9.74 | $9.73 | 13814 |
| 2021-11-30 | 9.75 | $9.75 | 9800 |
| 2021-11-29 | 9.74 | $9.73 | 15700 |
| 2021-11-26 | 9.75 | $9.69 | 3721 |
| 2021-11-24 | 9.76 | $9.70 | 12400 |
| 2021-11-23 | 9.77 | $9.71 | 10600 |
| 2021-11-22 | 9.78 | $9.76 | 4600 |
| 2021-11-19 | 9.78 | $9.80 | 11536 |
| 2021-11-18 | 9.78 | $9.84 | 9200 |
| 2021-11-17 | 9.76 | $9.81 | 13302 |
| 2021-11-16 | 9.75 | $9.72 | 37139 |
| 2021-11-15 | 9.75 | $9.78 | 4635 |
| 2021-11-12 | 9.75 | $9.82 | 2500 |
| 2021-11-11 | 9.73 | $9.84 | 8300 |
| 2021-11-10 | 9.71 | $9.75 | 26222 |
| 2021-11-09 | 9.70 | $9.80 | 14700 |
| 2021-11-08 | 9.68 | $9.78 | 16824 |
| 2021-11-05 | 9.66 | $9.76 | 11029 |
| 2021-11-04 | 9.64 | $9.73 | 4200 |
| 2021-11-03 | 9.63 | $9.69 | 5500 |
| 2021-11-02 | 9.62 | $9.67 | 11300 |
| 2021-11-01 | 9.62 | $9.62 | 27443 |
| 2021-10-29 | 9.63 | $9.62 | 17812 |
| 2021-10-28 | 9.64 | $9.58 | 19345 |
| 2021-10-27 | 9.65 | $9.59 | 14300 |
| 2021-10-26 | 9.67 | $9.57 | 32012 |
| 2021-10-25 | 9.70 | $9.59 | 2600 |
| 2021-10-22 | 9.73 | $9.60 | 26829 |
| 2021-10-21 | 9.76 | $9.65 | 12711 |
| 2021-10-20 | 9.78 | $9.70 | 63301 |
| 2021-10-19 | 9.80 | $9.74 | 5041 |
| 2021-10-18 | 9.81 | $9.77 | 10700 |
| 2021-10-15 | 9.82 | $9.79 | 15431 |
| 2021-10-14 | 9.83 | $9.85 | 24741 |
| 2021-10-13 | 9.82 | $9.83 | 4846 |
| 2021-10-12 | 9.82 | $9.88 | 1600 |
| 2021-10-11 | 9.80 | $9.71 | 13800 |
| 2021-10-08 | 9.82 | $9.85 | 14400 |
| 2021-10-07 | 9.81 | $9.76 | 1200 |
| 2021-10-06 | 9.82 | $9.82 | 3900 |
| 2021-10-05 | 9.82 | $9.83 | 4200 |
| 2021-10-04 | 9.82 | $9.87 | 11700 |
| 2021-10-01 | 9.80 | $9.77 | 6317 |
| 2021-09-30 | 9.81 | $9.75 | 9000 |
| 2021-09-29 | 9.82 | $9.67 | 20147 |
| 2021-09-28 | 9.85 | $9.72 | 11542 |
| 2021-09-27 | 9.87 | $9.90 | 2834 |
| 2021-09-24 | 9.86 | $9.92 | 49836 |
| 2021-09-23 | 9.84 | $9.91 | 47900 |
| 2021-09-22 | 9.82 | $9.87 | 14243 |
| 2021-09-21 | 9.80 | $9.95 | 24322 |
| 2021-09-20 | 9.77 | $9.93 | 28500 |
| 2021-09-17 | 9.73 | $9.86 | 42506 |
| 2021-09-16 | 9.71 | $9.70 | 12113 |
| 2021-09-15 | 9.71 | $9.74 | 3400 |
| 2021-09-14 | 9.71 | $9.74 | 6700 |
| 2021-09-13 | 9.70 | $9.71 | 4800 |
| 2021-09-10 | 9.71 | $9.72 | 7300 |
| 2021-09-09 | 9.70 | $9.71 | 9524 |
| 2021-09-08 | 9.71 | $9.68 | 17016 |
| 2021-09-07 | 9.71 | $9.64 | 15300 |
| 2021-09-03 | 9.73 | $9.68 | 22618 |
| 2021-09-02 | 9.74 | $9.72 | 26731 |
| 2021-09-01 | 9.75 | $9.73 | 19648 |
| 2021-08-31 | 9.76 | $9.72 | 12500 |
| 2021-08-30 | 9.76 | $9.74 | 11500 |
| 2021-08-27 | 9.77 | $9.73 | 7200 |
| 2021-08-26 | 9.78 | $9.72 | 23000 |
| 2021-08-25 | 9.79 | $9.75 | 22626 |
| 2021-08-24 | 9.80 | $9.79 | 18124 |
| 2021-08-23 | 9.80 | $9.77 | 9117 |
| 2021-08-20 | 9.80 | $9.79 | 13038 |
| 2021-08-19 | 9.80 | $9.85 | 18700 |
| 2021-08-18 | 9.79 | $9.80 | 13346 |
| 2021-08-17 | 9.78 | $9.79 | 1603 |
| 2021-08-16 | 9.78 | $9.79 | 4000 |
| 2021-08-13 | 9.78 | $9.81 | 3445 |
| 2021-08-12 | 9.77 | $9.79 | 19532 |
| 2021-08-11 | 9.77 | $9.77 | 26100 |
| 2021-08-10 | 9.76 | $9.76 | 7326 |
| 2021-08-09 | 9.76 | $9.77 | 12300 |
| 2021-08-06 | 9.76 | $9.71 | 12949 |
| 2021-08-05 | 9.77 | $9.76 | 5145 |
| 2021-08-04 | 9.77 | $9.80 | 35514 |
| 2021-08-03 | 9.77 | $9.78 | 15300 |
| 2021-08-02 | 9.76 | $9.74 | 8600 |
| 2021-07-30 | 9.77 | $9.73 | 20410 |
| 2021-07-29 | 9.77 | $9.83 | 3314 |
| 2021-07-28 | 9.76 | $9.75 | 8933 |
| 2021-07-27 | 9.76 | $9.73 | 6900 |
| 2021-07-26 | 9.76 | $9.71 | 14700 |
| 2021-07-23 | 9.78 | $9.68 | 20508 |
| 2021-07-22 | 9.79 | $9.76 | 15436 |
| 2021-07-21 | 9.80 | $9.82 | 17427 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.83
2026-07-17
Close Price
$7.84
Vol: 34724
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.99
Average
8.02
Maximum
9.91
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.83 | $7.84 | 34724 |
| 2026-07-16 | 7.83 | $7.80 | 76400 |
| 2026-07-15 | 7.84 | $7.85 | 28300 |
| 2026-07-14 | 7.83 | $7.86 | 49629 |
| 2026-07-13 | 7.83 | $7.83 | 58000 |
| 2026-07-10 | 7.82 | $7.81 | 35000 |
| 2026-07-09 | 7.83 | $7.81 | 97100 |
| 2026-07-08 | 7.83 | $7.78 | 107100 |
| 2026-07-07 | 7.85 | $7.79 | 79700 |
| 2026-07-06 | 7.86 | $7.84 | 75700 |
| 2026-07-02 | 7.87 | $7.84 | 47500 |
| 2026-07-01 | 7.87 | $7.86 | 87300 |
| 2026-06-30 | 7.87 | $7.87 | 47700 |
| 2026-06-29 | 7.86 | $7.85 | 57338 |
| 2026-06-26 | 7.86 | $7.85 | 49938 |
| 2026-06-25 | 7.85 | $7.86 | 34700 |
| 2026-06-24 | 7.84 | $7.85 | 66048 |
| 2026-06-23 | 7.83 | $7.82 | 59900 |
| 2026-06-22 | 7.83 | $7.87 | 109800 |
| 2026-06-18 | 7.81 | $7.83 | 44019 |
| 2026-06-17 | 7.80 | $7.82 | 52934 |
| 2026-06-16 | 7.79 | $7.81 | 46642 |
| 2026-06-15 | 7.78 | $7.80 | 37900 |
| 2026-06-12 | 7.77 | $7.81 | 15100 |
| 2026-06-11 | 7.76 | $7.77 | 19400 |
| 2026-06-10 | 7.76 | $7.76 | 32330 |
| 2026-06-09 | 7.76 | $7.76 | 34704 |
| 2026-06-08 | 7.76 | $7.69 | 27600 |
| 2026-06-05 | 7.78 | $7.73 | 37900 |
| 2026-06-04 | 7.79 | $7.77 | 26800 |
| 2026-06-03 | 7.80 | $7.77 | 32500 |
| 2026-06-02 | 7.80 | $7.79 | 29346 |
| 2026-06-01 | 7.80 | $7.82 | 26100 |
| 2026-05-29 | 7.79 | $7.82 | 33822 |
| 2026-05-28 | 7.78 | $7.80 | 27503 |
| 2026-05-27 | 7.77 | $7.77 | 44900 |
| 2026-05-26 | 7.76 | $7.77 | 20400 |
| 2026-05-22 | 7.76 | $7.75 | 9900 |
| 2026-05-21 | 7.76 | $7.75 | 16200 |
| 2026-05-20 | 7.76 | $7.76 | 66137 |
| 2026-05-19 | 7.75 | $7.71 | 36300 |
| 2026-05-18 | 7.77 | $7.71 | 15132 |
| 2026-05-15 | 7.78 | $7.74 | 9800 |
| 2026-05-14 | 7.79 | $7.82 | 49900 |
| 2026-05-13 | 7.77 | $7.80 | 40230 |
| 2026-05-12 | 7.76 | $7.80 | 74300 |
| 2026-05-11 | 7.74 | $7.80 | 93300 |
| 2026-05-08 | 7.72 | $7.78 | 19100 |
| 2026-05-07 | 7.70 | $7.78 | 54030 |
| 2026-05-06 | 7.68 | $7.75 | 54300 |
| 2026-05-05 | 7.66 | $7.68 | 94800 |
| 2026-05-04 | 7.66 | $7.59 | 84132 |
| 2026-05-01 | 7.69 | $7.66 | 48035 |
| 2026-04-30 | 7.70 | $7.69 | 35919 |
| 2026-04-29 | 7.71 | $7.64 | 26429 |
| 2026-04-28 | 7.74 | $7.67 | 34400 |
| 2026-04-27 | 7.76 | $7.71 | 81603 |
| 2026-04-24 | 7.78 | $7.69 | 53803 |
| 2026-04-23 | 7.81 | $7.73 | 65211 |
| 2026-04-22 | 7.82 | $7.78 | 59300 |
| 2026-04-21 | 7.83 | $7.80 | 37231 |
| 2026-04-20 | 7.83 | $7.84 | 34944 |
| 2026-04-17 | 7.82 | $7.84 | 33341 |
| 2026-04-16 | 7.80 | $7.84 | 17410 |
| 2026-04-15 | 7.78 | $7.83 | 13400 |
| 2026-04-14 | 7.76 | $7.87 | 28624 |
| 2026-04-13 | 7.73 | $7.80 | 12614 |
| 2026-04-10 | 7.70 | $7.82 | 22900 |
| 2026-04-09 | 7.67 | $7.85 | 75631 |
| 2026-04-08 | 7.62 | $7.77 | 31921 |
| 2026-04-07 | 7.59 | $7.68 | 87927 |
| 2026-04-06 | 7.57 | $7.60 | 77600 |
| 2026-04-02 | 7.58 | $7.64 | 35930 |
| 2026-04-01 | 7.59 | $7.66 | 67426 |
| 2026-03-31 | 7.59 | $7.68 | 78000 |
| 2026-03-30 | 7.58 | $7.56 | 45836 |
| 2026-03-27 | 7.61 | $7.55 | 44528 |
| 2026-03-26 | 7.66 | $7.60 | 44007 |
| 2026-03-25 | 7.70 | $7.68 | 63415 |
| 2026-03-24 | 7.72 | $7.61 | 89200 |
| 2026-03-23 | 7.77 | $7.72 | 52600 |
| 2026-03-20 | 7.80 | $7.74 | 63200 |
| 2026-03-19 | 7.83 | $7.83 | 26949 |
| 2026-03-18 | 7.84 | $7.84 | 9134 |
| 2026-03-17 | 7.85 | $7.84 | 17300 |
| 2026-03-16 | 7.86 | $7.83 | 19918 |
| 2026-03-13 | 7.88 | $7.87 | 20900 |
| 2026-03-12 | 7.89 | $7.87 | 31400 |
| 2026-03-11 | 7.90 | $7.87 | 15011 |
| 2026-03-10 | 7.92 | $7.89 | 39200 |
| 2026-03-09 | 7.93 | $7.89 | 16400 |
| 2026-03-06 | 7.94 | $7.89 | 24544 |
| 2026-03-05 | 7.96 | $7.91 | 27038 |
| 2026-03-04 | 7.97 | $7.96 | 16715 |
| 2026-03-03 | 7.97 | $7.95 | 18700 |
| 2026-03-02 | 7.97 | $7.97 | 12300 |
| 2026-02-27 | 7.97 | $7.96 | 50500 |
| 2026-02-26 | 7.96 | $7.94 | 17800 |
| 2026-02-25 | 7.97 | $7.96 | 67500 |
| 2026-02-24 | 7.96 | $7.94 | 44800 |
| 2026-02-23 | 7.97 | $7.90 | 39347 |
| 2026-02-20 | 7.98 | $7.91 | 38945 |
| 2026-02-19 | 7.99 | $7.95 | 43803 |
| 2026-02-18 | 7.99 | $7.95 | 34100 |
| 2026-02-17 | 8.00 | $7.98 | 52700 |
| 2026-02-13 | 7.99 | $7.97 | 63018 |
| 2026-02-12 | 7.98 | $7.98 | 23535 |
| 2026-02-11 | 7.96 | $7.98 | 32746 |
| 2026-02-10 | 7.95 | $7.97 | 21048 |
| 2026-02-09 | 7.93 | $7.94 | 12241 |
| 2026-02-06 | 7.91 | $7.92 | 7500 |
| 2026-02-05 | 7.90 | $7.93 | 44522 |
| 2026-02-04 | 7.88 | $7.89 | 9000 |
| 2026-02-03 | 7.86 | $7.87 | 6235 |
| 2026-02-02 | 7.85 | $7.87 | 8200 |
| 2026-01-30 | 7.84 | $7.86 | 34142 |
| 2026-01-29 | 7.83 | $7.87 | 52804 |
| 2026-01-28 | 7.81 | $7.81 | 11744 |
| 2026-01-27 | 7.80 | $7.80 | 37509 |
| 2026-01-26 | 7.80 | $7.75 | 12700 |
| 2026-01-23 | 7.81 | $7.74 | 18724 |
| 2026-01-22 | 7.83 | $7.85 | 57300 |
| 2026-01-21 | 7.81 | $7.80 | 29804 |
| 2026-01-20 | 7.81 | $7.80 | 70631 |
| 2026-01-16 | 7.81 | $7.79 | 53400 |
| 2026-01-15 | 7.81 | $7.81 | 161848 |
| 2026-01-14 | 7.80 | $7.84 | 7235 |
| 2026-01-13 | 7.78 | $7.84 | 34400 |
| 2026-01-12 | 7.76 | $7.82 | 5100 |
| 2026-01-09 | 7.74 | $7.80 | 21609 |
| 2026-01-08 | 7.72 | $7.75 | 20911 |
| 2026-01-07 | 7.71 | $7.75 | 42100 |
| 2026-01-06 | 7.70 | $7.74 | 47303 |
| 2026-01-05 | 7.69 | $7.70 | 54148 |
| 2026-01-02 | 7.69 | $7.71 | 44500 |
| 2025-12-31 | 7.69 | $7.68 | 111601 |
| 2025-12-30 | 7.70 | $7.68 | 147300 |
| 2025-12-29 | 7.71 | $7.67 | 92932 |
| 2025-12-26 | 7.73 | $7.71 | 23026 |
| 2025-12-24 | 7.74 | $7.71 | 27041 |
| 2025-12-23 | 7.76 | $7.71 | 79600 |
| 2025-12-22 | 7.77 | $7.77 | 47300 |
| 2025-12-19 | 7.77 | $7.77 | 22042 |
| 2025-12-18 | 7.78 | $7.79 | 57100 |
| 2025-12-17 | 7.77 | $7.78 | 23916 |
| 2025-12-16 | 7.77 | $7.76 | 13700 |
| 2025-12-15 | 7.77 | $7.76 | 15907 |
| 2025-12-12 | 7.78 | $7.76 | 64417 |
| 2025-12-11 | 7.78 | $7.81 | 26500 |
| 2025-12-10 | 7.78 | $7.80 | 23400 |
| 2025-12-09 | 7.77 | $7.78 | 34743 |
| 2025-12-08 | 7.77 | $7.79 | 22308 |
| 2025-12-05 | 7.76 | $7.83 | 13500 |
| 2025-12-04 | 7.74 | $7.80 | 28000 |
| 2025-12-03 | 7.73 | $7.79 | 39601 |
| 2025-12-02 | 7.72 | $7.77 | 64500 |
| 2025-12-01 | 7.71 | $7.73 | 54600 |
| 2025-11-28 | 7.71 | $7.75 | 25200 |
| 2025-11-26 | 7.71 | $7.72 | 25000 |
| 2025-11-25 | 7.72 | $7.71 | 64347 |
| 2025-11-24 | 7.74 | $7.72 | 52700 |
| 2025-11-21 | 7.76 | $7.70 | 55100 |
| 2025-11-20 | 7.78 | $7.72 | 50400 |
| 2025-11-19 | 7.81 | $7.79 | 30808 |
| 2025-11-18 | 7.82 | $7.81 | 43100 |
| 2025-11-17 | 7.83 | $7.82 | 27602 |
| 2025-11-14 | 7.84 | $7.85 | 9400 |
| 2025-11-13 | 7.84 | $7.86 | 46300 |
| 2025-11-12 | 7.84 | $7.86 | 20320 |
| 2025-11-11 | 7.83 | $7.87 | 22000 |
| 2025-11-10 | 7.82 | $7.82 | 66200 |
| 2025-11-07 | 7.83 | $7.83 | 10900 |
| 2025-11-06 | 7.84 | $7.86 | 12700 |
| 2025-11-05 | 7.83 | $7.85 | 36600 |
| 2025-11-04 | 7.83 | $7.86 | 13700 |
| 2025-11-03 | 7.83 | $7.86 | 42100 |
| 2025-10-31 | 7.83 | $7.87 | 53200 |
| 2025-10-30 | 7.82 | $7.81 | 54134 |
| 2025-10-29 | 7.83 | $7.82 | 58103 |
| 2025-10-28 | 7.85 | $7.83 | 34732 |
| 2025-10-27 | 7.86 | $7.86 | 21600 |
| 2025-10-24 | 7.86 | $7.85 | 29000 |
| 2025-10-23 | 7.87 | $7.86 | 41415 |
| 2025-10-22 | 7.88 | $7.89 | 31138 |
| 2025-10-21 | 7.88 | $7.87 | 64748 |
| 2025-10-20 | 7.88 | $7.85 | 58100 |
| 2025-10-17 | 7.89 | $7.85 | 79842 |
| 2025-10-16 | 7.91 | $7.84 | 68915 |
| 2025-10-15 | 7.93 | $7.88 | 91000 |
| 2025-10-14 | 7.95 | $7.90 | 80137 |
| 2025-10-13 | 7.96 | $7.92 | 17900 |
| 2025-10-10 | 7.96 | $7.95 | 68800 |
| 2025-10-09 | 7.96 | $7.96 | 27208 |
| 2025-10-08 | 7.95 | $7.96 | 32921 |
| 2025-10-07 | 7.94 | $7.97 | 86000 |
| 2025-10-06 | 7.93 | $7.86 | 29500 |
| 2025-10-03 | 7.94 | $7.91 | 63904 |
| 2025-10-02 | 7.94 | $7.92 | 19300 |
| 2025-10-01 | 7.94 | $7.96 | 36614 |
| 2025-09-30 | 7.93 | $7.91 | 31915 |
| 2025-09-29 | 7.92 | $7.86 | 29200 |
| 2025-09-26 | 7.93 | $7.87 | 19000 |
| 2025-09-25 | 7.94 | $7.89 | 36600 |
| 2025-09-24 | 7.94 | $7.86 | 43404 |
| 2025-09-23 | 7.95 | $7.91 | 54034 |
| 2025-09-22 | 7.94 | $7.93 | 39941 |
| 2025-09-19 | 7.93 | $7.88 | 48200 |
| 2025-09-18 | 7.92 | $7.87 | 74818 |
| 2025-09-17 | 7.92 | $7.92 | 38600 |
| 2025-09-16 | 7.90 | $7.92 | 59120 |
| 2025-09-15 | 7.87 | $7.93 | 40600 |
| 2025-09-12 | 7.83 | $7.91 | 43600 |
| 2025-09-11 | 7.79 | $7.89 | 31200 |
| 2025-09-10 | 7.75 | $7.82 | 150628 |
| 2025-09-09 | 7.72 | $7.78 | 23819 |
| 2025-09-08 | 7.69 | $7.78 | 52200 |
| 2025-09-05 | 7.66 | $7.73 | 43508 |
| 2025-09-04 | 7.64 | $7.64 | 7600 |
| 2025-09-03 | 7.63 | $7.65 | 29600 |
| 2025-09-02 | 7.63 | $7.63 | 48900 |
| 2025-08-29 | 7.63 | $7.64 | 47614 |
| 2025-08-28 | 7.63 | $7.63 | 20604 |
| 2025-08-27 | 7.63 | $7.65 | 49300 |
| 2025-08-26 | 7.63 | $7.62 | 20100 |
| 2025-08-25 | 7.63 | $7.64 | 40200 |
| 2025-08-22 | 7.63 | $7.60 | 44430 |
| 2025-08-21 | 7.65 | $7.61 | 61300 |
| 2025-08-20 | 7.66 | $7.63 | 34328 |
| 2025-08-19 | 7.66 | $7.67 | 54737 |
| 2025-08-18 | 7.66 | $7.64 | 19400 |
| 2025-08-15 | 7.66 | $7.67 | 37030 |
| 2025-08-14 | 7.66 | $7.68 | 22700 |
| 2025-08-13 | 7.65 | $7.69 | 68000 |
| 2025-08-12 | 7.64 | $7.66 | 40343 |
| 2025-08-11 | 7.63 | $7.65 | 33800 |
| 2025-08-08 | 7.62 | $7.63 | 81800 |
| 2025-08-07 | 7.62 | $7.62 | 49300 |
| 2025-08-06 | 7.63 | $7.65 | 49200 |
| 2025-08-05 | 7.62 | $7.63 | 64400 |
| 2025-08-04 | 7.62 | $7.61 | 53700 |
| 2025-08-01 | 7.62 | $7.63 | 39703 |
| 2025-07-31 | 7.62 | $7.56 | 85030 |
| 2025-07-30 | 7.64 | $7.58 | 33846 |
| 2025-07-29 | 7.65 | $7.59 | 67844 |
| 2025-07-28 | 7.67 | $7.60 | 18900 |
| 2025-07-25 | 7.69 | $7.62 | 6110 |
| 2025-07-24 | 7.70 | $7.64 | 18525 |
| 2025-07-23 | 7.71 | $7.69 | 16005 |
| 2025-07-22 | 7.70 | $7.67 | 29622 |
| 2025-07-21 | 7.70 | $7.69 | 19905 |
| 2025-07-18 | 7.69 | $7.67 | 26100 |
| 2025-07-17 | 7.69 | $7.63 | 33032 |
| 2025-07-16 | 7.70 | $7.66 | 30210 |
| 2025-07-15 | 7.69 | $7.69 | 32400 |
| 2025-07-14 | 7.68 | $7.66 | 13907 |
| 2025-07-11 | 7.67 | $7.67 | 22630 |
| 2025-07-10 | 7.66 | $7.66 | 47200 |
| 2025-07-09 | 7.64 | $7.66 | 32800 |
| 2025-07-08 | 7.62 | $7.63 | 30700 |
| 2025-07-07 | 7.60 | $7.64 | 89045 |
| 2025-07-03 | 7.58 | $7.66 | 57400 |
| 2025-07-02 | 7.55 | $7.62 | 75732 |
| 2025-07-01 | 7.52 | $7.58 | 66800 |
| 2025-06-30 | 7.49 | $7.52 | 80000 |
| 2025-06-27 | 7.48 | $7.49 | 47205 |
| 2025-06-26 | 7.47 | $7.47 | 48611 |
| 2025-06-25 | 7.47 | $7.45 | 35700 |
| 2025-06-24 | 7.48 | $7.47 | 52200 |
| 2025-06-23 | 7.48 | $7.48 | 94649 |
| 2025-06-20 | 7.48 | $7.46 | 45400 |
| 2025-06-18 | 7.49 | $7.49 | 89000 |
| 2025-06-17 | 7.49 | $7.49 | 59500 |
| 2025-06-16 | 7.49 | $7.50 | 43517 |
| 2025-06-13 | 7.48 | $7.50 | 41548 |
| 2025-06-12 | 7.47 | $7.51 | 280146 |
| 2025-06-11 | 7.46 | $7.49 | 106649 |
| 2025-06-10 | 7.45 | $7.50 | 61400 |
| 2025-06-09 | 7.44 | $7.45 | 39538 |
| 2025-06-06 | 7.44 | $7.44 | 56123 |
| 2025-06-05 | 7.45 | $7.48 | 118937 |
| 2025-06-04 | 7.44 | $7.45 | 44500 |
| 2025-06-03 | 7.44 | $7.42 | 76300 |
| 2025-06-02 | 7.46 | $7.45 | 78800 |
| 2025-05-30 | 7.46 | $7.44 | 35714 |
| 2025-05-29 | 7.48 | $7.45 | 35900 |
| 2025-05-28 | 7.49 | $7.44 | 66600 |
| 2025-05-27 | 7.51 | $7.49 | 56400 |
| 2025-05-23 | 7.51 | $7.47 | 31238 |
| 2025-05-22 | 7.53 | $7.46 | 35434 |
| 2025-05-21 | 7.55 | $7.48 | 50300 |
| 2025-05-20 | 7.57 | $7.58 | 16505 |
| 2025-05-19 | 7.56 | $7.55 | 54635 |
| 2025-05-16 | 7.56 | $7.59 | 97300 |
| 2025-05-15 | 7.55 | $7.57 | 64900 |
| 2025-05-14 | 7.54 | $7.52 | 129900 |
| 2025-05-13 | 7.55 | $7.54 | 105300 |
| 2025-05-12 | 7.55 | $7.57 | 129425 |
| 2025-05-09 | 7.54 | $7.57 | 69608 |
| 2025-05-08 | 7.52 | $7.55 | 115200 |
| 2025-05-07 | 7.52 | $7.54 | 78100 |
| 2025-05-06 | 7.51 | $7.54 | 104303 |
| 2025-05-05 | 7.50 | $7.54 | 51300 |
| 2025-05-02 | 7.50 | $7.55 | 43700 |
| 2025-05-01 | 7.48 | $7.57 | 60004 |
| 2025-04-30 | 7.46 | $7.53 | 135300 |
| 2025-04-29 | 7.45 | $7.53 | 45400 |
| 2025-04-28 | 7.44 | $7.56 | 57700 |
| 2025-04-25 | 7.42 | $7.54 | 36200 |
| 2025-04-24 | 7.40 | $7.50 | 55800 |
| 2025-04-23 | 7.39 | $7.45 | 28400 |
| 2025-04-22 | 7.40 | $7.43 | 51300 |
| 2025-04-21 | 7.41 | $7.41 | 57600 |
| 2025-04-17 | 7.44 | $7.47 | 48500 |
| 2025-04-16 | 7.46 | $7.48 | 38400 |
| 2025-04-15 | 7.48 | $7.50 | 36500 |
| 2025-04-14 | 7.50 | $7.52 | 58524 |
| 2025-04-11 | 7.52 | $7.40 | 155783 |
| 2025-04-10 | 7.58 | $7.45 | 77018 |
| 2025-04-09 | 7.64 | $7.57 | 74300 |
| 2025-04-08 | 7.68 | $7.48 | 106500 |
| 2025-04-07 | 7.76 | $7.63 | 75500 |
| 2025-04-04 | 7.80 | $7.74 | 47102 |
| 2025-04-03 | 7.82 | $7.87 | 26928 |
| 2025-04-02 | 7.81 | $7.83 | 28300 |
| 2025-04-01 | 7.80 | $7.85 | 24941 |
| 2025-03-31 | 7.79 | $7.80 | 15223 |
| 2025-03-28 | 7.79 | $7.78 | 13343 |
| 2025-03-27 | 7.80 | $7.76 | 39520 |
| 2025-03-26 | 7.82 | $7.82 | 22445 |
| 2025-03-25 | 7.82 | $7.88 | 29000 |
| 2025-03-24 | 7.81 | $7.89 | 50728 |
| 2025-03-21 | 7.78 | $7.83 | 44743 |
| 2025-03-20 | 7.78 | $7.83 | 36210 |
| 2025-03-19 | 7.77 | $7.75 | 44900 |
| 2025-03-18 | 7.78 | $7.76 | 42818 |
| 2025-03-17 | 7.80 | $7.77 | 36100 |
| 2025-03-14 | 7.81 | $7.78 | 48411 |
| 2025-03-13 | 7.83 | $7.78 | 39918 |
| 2025-03-12 | 7.85 | $7.78 | 40700 |
| 2025-03-11 | 7.87 | $7.80 | 58607 |
| 2025-03-10 | 7.89 | $7.82 | 24300 |
| 2025-03-07 | 7.92 | $7.82 | 29500 |
| 2025-03-06 | 7.94 | $7.87 | 38737 |
| 2025-03-05 | 7.96 | $7.91 | 112600 |
| 2025-03-04 | 7.96 | $7.92 | 44200 |
| 2025-03-03 | 7.97 | $7.94 | 37817 |
| 2025-02-28 | 7.96 | $7.98 | 32600 |
| 2025-02-27 | 7.94 | $7.92 | 11932 |
| 2025-02-26 | 7.94 | $7.93 | 33640 |
| 2025-02-25 | 7.93 | $7.93 | 50620 |
| 2025-02-24 | 7.92 | $7.92 | 38927 |
| 2025-02-21 | 7.91 | $7.92 | 28000 |
| 2025-02-20 | 7.90 | $7.93 | 72333 |
| 2025-02-19 | 7.88 | $7.91 | 115100 |
| 2025-02-18 | 7.86 | $7.89 | 86200 |
| 2025-02-14 | 7.85 | $7.90 | 47637 |
| 2025-02-13 | 7.83 | $7.83 | 55637 |
| 2025-02-12 | 7.82 | $7.78 | 40109 |
| 2025-02-11 | 7.83 | $7.83 | 58300 |
| 2025-02-10 | 7.83 | $7.84 | 48600 |
| 2025-02-07 | 7.82 | $7.83 | 50400 |
| 2025-02-06 | 7.81 | $7.85 | 95704 |
| 2025-02-05 | 7.80 | $7.83 | 78300 |
| 2025-02-04 | 7.78 | $7.79 | 204500 |
| 2025-02-03 | 7.78 | $7.78 | 49400 |
| 2025-01-31 | 7.78 | $7.78 | 50321 |
| 2025-01-30 | 7.78 | $7.78 | 71400 |
| 2025-01-29 | 7.78 | $7.77 | 43000 |
| 2025-01-28 | 7.79 | $7.78 | 23500 |
| 2025-01-27 | 7.79 | $7.77 | 42239 |
| 2025-01-24 | 7.80 | $7.75 | 80634 |
| 2025-01-23 | 7.81 | $7.80 | 86900 |
| 2025-01-22 | 7.82 | $7.85 | 53823 |
| 2025-01-21 | 7.81 | $7.88 | 44600 |
| 2025-01-17 | 7.78 | $7.85 | 24122 |
| 2025-01-16 | 7.76 | $7.82 | 34204 |
| 2025-01-15 | 7.75 | $7.82 | 39749 |
| 2025-01-14 | 7.73 | $7.76 | 28848 |
| 2025-01-13 | 7.74 | $7.76 | 16100 |
| 2025-01-10 | 7.74 | $7.81 | 33800 |
| 2025-01-08 | 7.73 | $7.81 | 70200 |
| 2025-01-07 | 7.72 | $7.78 | 40925 |
| 2025-01-06 | 7.71 | $7.82 | 42925 |
| 2025-01-03 | 7.70 | $7.84 | 42200 |
| 2025-01-02 | 7.67 | $7.83 | 49006 |
| 2024-12-31 | 7.65 | $7.74 | 129900 |
| 2024-12-30 | 7.65 | $7.68 | 55900 |
| 2024-12-27 | 7.67 | $7.68 | 41330 |
| 2024-12-26 | 7.70 | $7.71 | 63100 |
| 2024-12-24 | 7.73 | $7.70 | 79500 |
| 2024-12-23 | 7.78 | $7.67 | 58631 |
| 2024-12-20 | 7.84 | $7.77 | 192544 |
| 2024-12-19 | 7.88 | $7.71 | 77100 |
| 2024-12-18 | 7.96 | $7.79 | 81348 |
| 2024-12-17 | 8.03 | $7.86 | 100200 |
| 2024-12-16 | 8.09 | $7.96 | 59700 |
| 2024-12-13 | 8.13 | $8.02 | 68808 |
| 2024-12-12 | 8.17 | $8.09 | 26000 |
| 2024-12-11 | 8.19 | $8.14 | 57000 |
| 2024-12-10 | 8.20 | $8.18 | 27600 |
| 2024-12-09 | 8.19 | $8.19 | 63200 |
| 2024-12-06 | 8.18 | $8.18 | 56700 |
| 2024-12-05 | 8.17 | $8.17 | 29216 |
| 2024-12-04 | 8.17 | $8.18 | 35000 |
| 2024-12-03 | 8.15 | $8.19 | 79900 |
| 2024-12-02 | 8.13 | $8.21 | 32200 |
| 2024-11-29 | 8.10 | $8.16 | 38700 |
| 2024-11-27 | 8.08 | $8.12 | 21000 |
| 2024-11-26 | 8.06 | $8.13 | 27411 |
| 2024-11-25 | 8.04 | $8.06 | 42032 |
| 2024-11-22 | 8.04 | $8.02 | 34900 |
| 2024-11-21 | 8.05 | $8.02 | 30111 |
| 2024-11-20 | 8.06 | $8.07 | 21446 |
| 2024-11-19 | 8.06 | $8.09 | 27444 |
| 2024-11-18 | 8.06 | $8.08 | 10833 |
| 2024-11-15 | 8.05 | $8.09 | 25500 |
| 2024-11-14 | 8.04 | $8.10 | 30500 |
| 2024-11-13 | 8.03 | $8.06 | 16300 |
| 2024-11-12 | 8.02 | $8.02 | 22800 |
| 2024-11-11 | 8.03 | $8.10 | 22625 |
| 2024-11-08 | 8.02 | $8.10 | 89108 |
| 2024-11-07 | 8.00 | $8.12 | 61302 |
| 2024-11-06 | 7.98 | $8.00 | 149900 |
| 2024-11-05 | 7.99 | $8.04 | 45922 |
| 2024-11-04 | 7.99 | $8.00 | 42600 |
| 2024-11-01 | 8.00 | $8.01 | 54908 |
| 2024-10-31 | 8.01 | $8.03 | 24500 |
| 2024-10-30 | 8.02 | $7.99 | 21200 |
| 2024-10-29 | 8.05 | $7.95 | 56800 |
| 2024-10-28 | 8.09 | $8.02 | 37800 |
| 2024-10-25 | 8.12 | $8.02 | 31500 |
| 2024-10-24 | 8.17 | $8.06 | 34100 |
| 2024-10-23 | 8.20 | $8.13 | 91626 |
| 2024-10-22 | 8.23 | $8.24 | 65000 |
| 2024-10-21 | 8.22 | $8.25 | 41000 |
| 2024-10-18 | 8.21 | $8.24 | 15341 |
| 2024-10-17 | 8.20 | $8.22 | 26200 |
| 2024-10-16 | 8.19 | $8.21 | 26800 |
| 2024-10-15 | 8.19 | $8.18 | 21415 |
| 2024-10-14 | 8.19 | $8.18 | 28400 |
| 2024-10-11 | 8.20 | $8.24 | 76520 |
| 2024-10-10 | 8.19 | $8.23 | 162119 |
| 2024-10-09 | 8.17 | $8.15 | 45800 |
| 2024-10-08 | 8.18 | $8.19 | 68400 |
| 2024-10-07 | 8.18 | $8.18 | 82817 |
| 2024-10-04 | 8.18 | $8.15 | 184300 |
| 2024-10-03 | 8.20 | $8.17 | 27017 |
| 2024-10-02 | 8.20 | $8.20 | 41000 |
| 2024-10-01 | 8.20 | $8.22 | 46100 |
| 2024-09-30 | 8.20 | $8.20 | 70721 |
| 2024-09-27 | 8.20 | $8.17 | 19410 |
| 2024-09-26 | 8.20 | $8.15 | 51400 |
| 2024-09-25 | 8.22 | $8.18 | 25800 |
| 2024-09-24 | 8.22 | $8.17 | 14300 |
| 2024-09-23 | 8.23 | $8.17 | 36026 |
| 2024-09-20 | 8.25 | $8.22 | 47230 |
| 2024-09-19 | 8.25 | $8.24 | 29200 |
| 2024-09-18 | 8.24 | $8.23 | 47900 |
| 2024-09-17 | 8.23 | $8.23 | 28808 |
| 2024-09-16 | 8.22 | $8.23 | 67700 |
| 2024-09-13 | 8.21 | $8.25 | 38730 |
| 2024-09-12 | 8.18 | $8.20 | 75200 |
| 2024-09-11 | 8.17 | $8.18 | 72923 |
| 2024-09-10 | 8.16 | $8.15 | 65400 |
| 2024-09-09 | 8.15 | $8.15 | 31300 |
| 2024-09-06 | 8.15 | $8.17 | 33934 |
| 2024-09-05 | 8.13 | $8.15 | 31232 |
| 2024-09-04 | 8.12 | $8.15 | 14907 |
| 2024-09-03 | 8.11 | $8.12 | 182600 |
| 2024-08-30 | 8.10 | $8.06 | 52422 |
| 2024-08-29 | 8.10 | $8.09 | 23944 |
| 2024-08-28 | 8.10 | $8.09 | 21316 |
| 2024-08-27 | 8.10 | $8.07 | 38925 |
| 2024-08-26 | 8.10 | $8.07 | 22600 |
| 2024-08-23 | 8.10 | $8.07 | 11613 |
| 2024-08-22 | 8.10 | $8.09 | 61200 |
| 2024-08-21 | 8.10 | $8.09 | 51527 |
| 2024-08-20 | 8.09 | $8.10 | 64700 |
| 2024-08-19 | 8.08 | $8.10 | 48400 |
| 2024-08-16 | 8.06 | $8.04 | 37200 |
| 2024-08-15 | 8.06 | $8.03 | 36548 |
| 2024-08-14 | 8.06 | $8.07 | 37621 |
| 2024-08-13 | 8.05 | $8.06 | 29425 |
| 2024-08-12 | 8.03 | $8.02 | 17400 |
| 2024-08-09 | 8.03 | $8.03 | 12700 |
| 2024-08-08 | 8.02 | $8.05 | 29100 |
| 2024-08-07 | 8.00 | $8.06 | 52311 |
| 2024-08-06 | 7.97 | $7.98 | 40414 |
| 2024-08-05 | 7.96 | $7.93 | 32800 |
| 2024-08-02 | 7.96 | $7.99 | 102235 |
| 2024-08-01 | 7.95 | $8.01 | 43724 |
| 2024-07-31 | 7.93 | $7.95 | 8414 |
| 2024-07-30 | 7.92 | $7.91 | 46623 |
| 2024-07-29 | 7.92 | $7.92 | 39246 |
| 2024-07-26 | 7.91 | $7.91 | 12229 |
| 2024-07-25 | 7.91 | $7.87 | 25300 |
| 2024-07-24 | 7.92 | $7.87 | 21745 |
| 2024-07-23 | 7.94 | $7.94 | 25000 |
| 2024-07-22 | 7.93 | $7.91 | 41421 |
| 2024-07-19 | 7.93 | $7.86 | 18200 |
| 2024-07-18 | 7.95 | $7.86 | 10900 |
| 2024-07-17 | 7.96 | $7.92 | 44400 |
| 2024-07-16 | 7.97 | $7.97 | 33833 |
| 2024-07-15 | 7.95 | $7.98 | 27704 |
| 2024-07-12 | 7.93 | $7.97 | 41504 |
| 2024-07-11 | 7.91 | $7.94 | 31731 |
| 2024-07-10 | 7.89 | $7.89 | 10940 |
| 2024-07-09 | 7.89 | $7.87 | 9642 |
| 2024-07-08 | 7.89 | $7.88 | 13746 |
| 2024-07-05 | 7.88 | $7.88 | 36048 |
| 2024-07-03 | 7.87 | $7.88 | 42000 |
| 2024-07-02 | 7.86 | $7.87 | 22235 |
| 2024-07-01 | 7.85 | $7.85 | 84305 |
| 2024-06-28 | 7.84 | $7.86 | 31517 |
| 2024-06-27 | 7.83 | $7.83 | 4935 |
| 2024-06-26 | 7.83 | $7.81 | 46513 |
| 2024-06-25 | 7.83 | $7.81 | 18819 |
| 2024-06-24 | 7.83 | $7.81 | 30638 |
| 2024-06-21 | 7.83 | $7.78 | 69300 |
| 2024-06-20 | 7.83 | $7.83 | 9200 |
| 2024-06-18 | 7.83 | $7.85 | 24600 |
| 2024-06-17 | 7.81 | $7.84 | 23500 |
| 2024-06-14 | 7.79 | $7.84 | 39825 |
| 2024-06-13 | 7.77 | $7.85 | 15000 |
| 2024-06-12 | 7.74 | $7.81 | 50200 |
| 2024-06-11 | 7.72 | $7.76 | 13429 |
| 2024-06-10 | 7.71 | $7.75 | 34609 |
| 2024-06-07 | 7.70 | $7.73 | 34700 |
| 2024-06-06 | 7.70 | $7.75 | 59237 |
| 2024-06-05 | 7.69 | $7.74 | 56700 |
| 2024-06-04 | 7.68 | $7.71 | 23200 |
| 2024-06-03 | 7.67 | $7.69 | 72538 |
| 2024-05-31 | 7.68 | $7.65 | 53433 |
| 2024-05-30 | 7.69 | $7.63 | 26200 |
| 2024-05-29 | 7.72 | $7.62 | 41800 |
| 2024-05-28 | 7.76 | $7.67 | 55400 |
| 2024-05-24 | 7.79 | $7.72 | 56519 |
| 2024-05-23 | 7.81 | $7.72 | 45120 |
| 2024-05-22 | 7.84 | $7.76 | 24418 |
| 2024-05-21 | 7.85 | $7.84 | 37309 |
| 2024-05-20 | 7.85 | $7.85 | 68800 |
| 2024-05-17 | 7.84 | $7.87 | 63400 |
| 2024-05-16 | 7.82 | $7.83 | 85112 |
| 2024-05-15 | 7.82 | $7.82 | 56500 |
| 2024-05-14 | 7.81 | $7.80 | 71637 |
| 2024-05-13 | 7.80 | $7.82 | 58348 |
| 2024-05-10 | 7.79 | $7.82 | 24200 |
| 2024-05-09 | 7.78 | $7.86 | 6233 |
| 2024-05-08 | 7.75 | $7.85 | 12500 |
| 2024-05-07 | 7.72 | $7.82 | 63600 |
| 2024-05-06 | 7.69 | $7.80 | 25726 |
| 2024-05-03 | 7.67 | $7.76 | 72835 |
| 2024-05-02 | 7.65 | $7.70 | 30400 |
| 2024-05-01 | 7.64 | $7.70 | 214400 |
| 2024-04-30 | 7.64 | $7.68 | 59538 |
| 2024-04-29 | 7.64 | $7.66 | 60900 |
| 2024-04-26 | 7.65 | $7.66 | 122708 |
| 2024-04-25 | 7.66 | $7.64 | 61420 |
| 2024-04-24 | 7.68 | $7.66 | 125133 |
| 2024-04-23 | 7.71 | $7.69 | 363500 |
| 2024-04-22 | 7.72 | $7.70 | 121800 |
| 2024-04-19 | 7.75 | $7.74 | 160300 |
| 2024-04-18 | 7.76 | $7.73 | 117909 |
| 2024-04-17 | 7.78 | $7.77 | 63316 |
| 2024-04-16 | 7.80 | $7.77 | 124100 |
| 2024-04-15 | 7.81 | $7.77 | 78011 |
| 2024-04-12 | 7.83 | $7.84 | 45113 |
| 2024-04-11 | 7.84 | $7.83 | 8700 |
| 2024-04-10 | 7.85 | $7.82 | 37927 |
| 2024-04-09 | 7.86 | $7.87 | 10647 |
| 2024-04-08 | 7.87 | $7.85 | 39041 |
| 2024-04-05 | 7.88 | $7.87 | 12626 |
| 2024-04-04 | 7.88 | $7.88 | 23612 |
| 2024-04-03 | 7.89 | $7.86 | 21304 |
| 2024-04-02 | 7.90 | $7.84 | 73200 |
| 2024-04-01 | 7.92 | $7.89 | 23800 |
| 2024-03-28 | 7.93 | $7.92 | 46702 |
| 2024-03-27 | 7.93 | $7.92 | 49200 |
| 2024-03-26 | 7.93 | $7.91 | 14400 |
| 2024-03-25 | 7.94 | $7.92 | 38600 |
| 2024-03-22 | 7.94 | $7.96 | 55123 |
| 2024-03-21 | 7.93 | $7.92 | 15000 |
| 2024-03-20 | 7.93 | $7.94 | 50100 |
| 2024-03-19 | 7.92 | $7.95 | 19100 |
| 2024-03-18 | 7.91 | $7.96 | 36505 |
| 2024-03-15 | 7.89 | $7.89 | 10000 |
| 2024-03-14 | 7.89 | $7.86 | 36500 |
| 2024-03-13 | 7.90 | $7.91 | 9728 |
| 2024-03-12 | 7.90 | $7.89 | 44922 |
| 2024-03-11 | 7.90 | $7.90 | 18500 |
| 2024-03-08 | 7.90 | $7.90 | 13400 |
| 2024-03-07 | 7.89 | $7.89 | 78400 |
| 2024-03-06 | 7.89 | $7.90 | 14200 |
| 2024-03-05 | 7.89 | $7.90 | 36832 |
| 2024-03-04 | 7.88 | $7.88 | 15500 |
| 2024-03-01 | 7.88 | $7.90 | 28700 |
| 2024-02-29 | 7.88 | $7.89 | 25545 |
| 2024-02-28 | 7.87 | $7.86 | 34400 |
| 2024-02-27 | 7.87 | $7.82 | 56930 |
| 2024-02-26 | 7.89 | $7.84 | 70200 |
| 2024-02-23 | 7.90 | $7.85 | 68104 |
| 2024-02-22 | 7.91 | $7.87 | 523800 |
| 2024-02-21 | 7.92 | $7.92 | 60500 |
| 2024-02-20 | 7.91 | $7.93 | 18100 |
| 2024-02-16 | 7.90 | $7.88 | 36800 |
| 2024-02-15 | 7.89 | $7.92 | 24200 |
| 2024-02-14 | 7.88 | $7.90 | 11927 |
| 2024-02-13 | 7.86 | $7.84 | 28800 |
| 2024-02-12 | 7.87 | $7.91 | 18306 |
| 2024-02-09 | 7.85 | $7.90 | 39300 |
| 2024-02-08 | 7.82 | $7.84 | 22906 |
| 2024-02-07 | 7.81 | $7.84 | 34100 |
| 2024-02-06 | 7.80 | $7.87 | 15400 |
| 2024-02-05 | 7.78 | $7.79 | 14327 |
| 2024-02-02 | 7.78 | $7.82 | 13142 |
| 2024-02-01 | 7.76 | $7.87 | 21100 |
| 2024-01-31 | 7.73 | $7.78 | 16900 |
| 2024-01-30 | 7.72 | $7.74 | 31100 |
| 2024-01-29 | 7.71 | $7.76 | 14327 |
| 2024-01-26 | 7.71 | $7.69 | 42800 |
| 2024-01-25 | 7.72 | $7.74 | 17011 |
| 2024-01-24 | 7.72 | $7.71 | 33621 |
| 2024-01-23 | 7.73 | $7.67 | 44813 |
| 2024-01-22 | 7.75 | $7.74 | 27249 |
| 2024-01-19 | 7.76 | $7.71 | 31500 |
| 2024-01-18 | 7.78 | $7.72 | 46800 |
| 2024-01-17 | 7.80 | $7.71 | 21204 |
| 2024-01-16 | 7.82 | $7.75 | 17400 |
| 2024-01-12 | 7.84 | $7.83 | 9000 |
| 2024-01-11 | 7.83 | $7.81 | 8300 |
| 2024-01-10 | 7.83 | $7.78 | 32608 |
| 2024-01-09 | 7.84 | $7.82 | 38700 |
| 2024-01-08 | 7.83 | $7.88 | 26100 |
| 2024-01-05 | 7.81 | $7.79 | 25300 |
| 2024-01-04 | 7.80 | $7.80 | 42600 |
| 2024-01-03 | 7.80 | $7.81 | 14500 |
| 2024-01-02 | 7.78 | $7.76 | 33600 |
| 2023-12-29 | 7.78 | $7.70 | 78000 |
| 2023-12-28 | 7.79 | $7.69 | 73700 |
| 2023-12-27 | 7.81 | $7.76 | 27223 |
| 2023-12-26 | 7.81 | $7.79 | 51815 |
| 2023-12-22 | 7.79 | $7.80 | 46430 |
| 2023-12-21 | 7.77 | $7.79 | 29300 |
| 2023-12-20 | 7.75 | $7.74 | 22828 |
| 2023-12-19 | 7.73 | $7.73 | 26027 |
| 2023-12-18 | 7.72 | $7.70 | 22126 |
| 2023-12-15 | 7.70 | $7.69 | 57100 |
| 2023-12-14 | 7.69 | $7.69 | 52825 |
| 2023-12-13 | 7.67 | $7.65 | 42210 |
| 2023-12-12 | 7.66 | $7.61 | 19447 |
| 2023-12-11 | 7.66 | $7.60 | 52900 |
| 2023-12-08 | 7.66 | $7.61 | 10800 |
| 2023-12-07 | 7.65 | $7.64 | 10031 |
| 2023-12-06 | 7.63 | $7.60 | 20519 |
| 2023-12-05 | 7.62 | $7.58 | 28700 |
| 2023-12-04 | 7.61 | $7.58 | 35100 |
| 2023-12-01 | 7.60 | $7.60 | 44800 |
| 2023-11-30 | 7.58 | $7.48 | 45200 |
| 2023-11-29 | 7.58 | $7.56 | 20907 |
| 2023-11-28 | 7.57 | $7.49 | 44540 |
| 2023-11-27 | 7.56 | $7.49 | 34600 |
| 2023-11-24 | 7.56 | $7.51 | 3500 |
| 2023-11-22 | 7.55 | $7.49 | 18112 |
| 2023-11-21 | 7.53 | $7.49 | 11400 |
| 2023-11-20 | 7.51 | $7.52 | 35700 |
| 2023-11-17 | 7.48 | $7.49 | 29200 |
| 2023-11-16 | 7.45 | $7.49 | 28117 |
| 2023-11-15 | 7.40 | $7.42 | 125928 |
| 2023-11-14 | 7.37 | $7.49 | 18917 |
| 2023-11-13 | 7.31 | $7.35 | 12517 |
| 2023-11-10 | 7.28 | $7.33 | 46800 |
| 2023-11-09 | 7.25 | $7.29 | 40933 |
| 2023-11-08 | 7.22 | $7.30 | 16800 |
| 2023-11-07 | 7.18 | $7.27 | 10000 |
| 2023-11-06 | 7.14 | $7.21 | 8022 |
| 2023-11-03 | 7.11 | $7.29 | 13100 |
| 2023-11-02 | 7.05 | $7.21 | 35711 |
| 2023-11-01 | 7.00 | $7.07 | 70500 |
| 2023-10-31 | 6.99 | $7.02 | 22600 |
| 2023-10-30 | 6.99 | $6.99 | 4806 |
| 2023-10-27 | 7.01 | $6.98 | 31203 |
| 2023-10-26 | 7.03 | $6.99 | 44721 |
| 2023-10-25 | 7.05 | $7.03 | 50400 |
| 2023-10-24 | 7.06 | $7.06 | 9524 |
| 2023-10-23 | 7.07 | $7.04 | 30004 |
| 2023-10-20 | 7.09 | $7.10 | 5100 |
| 2023-10-19 | 7.10 | $7.10 | 21148 |
| 2023-10-18 | 7.11 | $7.09 | 34115 |
| 2023-10-17 | 7.12 | $7.14 | 22305 |
| 2023-10-16 | 7.12 | $7.13 | 36400 |
| 2023-10-13 | 7.13 | $7.17 | 22601 |
| 2023-10-12 | 7.13 | $7.16 | 15800 |
| 2023-10-11 | 7.13 | $7.18 | 41830 |
| 2023-10-10 | 7.12 | $7.18 | 19818 |
| 2023-10-09 | 7.12 | $7.15 | 10607 |
| 2023-10-06 | 7.12 | $7.16 | 13400 |
| 2023-10-05 | 7.12 | $7.15 | 20200 |
| 2023-10-04 | 7.13 | $7.18 | 10600 |
| 2023-10-03 | 7.13 | $7.14 | 15148 |
| 2023-10-02 | 7.15 | $7.16 | 23300 |
| 2023-09-29 | 7.17 | $7.16 | 36800 |
| 2023-09-28 | 7.19 | $7.15 | 31927 |
| 2023-09-27 | 7.22 | $7.19 | 63400 |
| 2023-09-26 | 7.24 | $7.17 | 22800 |
| 2023-09-25 | 7.28 | $7.27 | 92627 |
| 2023-09-22 | 7.30 | $7.29 | 11900 |
| 2023-09-21 | 7.31 | $7.31 | 15735 |
| 2023-09-20 | 7.32 | $7.37 | 22841 |
| 2023-09-19 | 7.32 | $7.33 | 35200 |
| 2023-09-18 | 7.32 | $7.35 | 29500 |
| 2023-09-15 | 7.33 | $7.33 | 39539 |
| 2023-09-14 | 7.34 | $7.35 | 111900 |
| 2023-09-13 | 7.35 | $7.36 | 57600 |
| 2023-09-12 | 7.36 | $7.36 | 53000 |
| 2023-09-11 | 7.38 | $7.35 | 43942 |
| 2023-09-08 | 7.40 | $7.40 | 17800 |
| 2023-09-07 | 7.41 | $7.39 | 30700 |
| 2023-09-06 | 7.43 | $7.43 | 8200 |
| 2023-09-05 | 7.44 | $7.45 | 25327 |
| 2023-09-01 | 7.45 | $7.45 | 11700 |
| 2023-08-31 | 7.46 | $7.46 | 24002 |
| 2023-08-30 | 7.47 | $7.45 | 10900 |
| 2023-08-29 | 7.48 | $7.48 | 30700 |
| 2023-08-28 | 7.50 | $7.48 | 33604 |
| 2023-08-25 | 7.51 | $7.46 | 16800 |
| 2023-08-24 | 7.53 | $7.47 | 21606 |
| 2023-08-23 | 7.56 | $7.55 | 1716 |
| 2023-08-22 | 7.57 | $7.57 | 14300 |
| 2023-08-21 | 7.57 | $7.56 | 8634 |
| 2023-08-18 | 7.58 | $7.61 | 15200 |
| 2023-08-17 | 7.57 | $7.59 | 8246 |
| 2023-08-16 | 7.57 | $7.61 | 27100 |
| 2023-08-15 | 7.56 | $7.62 | 12400 |
| 2023-08-14 | 7.55 | $7.60 | 14321 |
| 2023-08-11 | 7.54 | $7.57 | 25400 |
| 2023-08-10 | 7.54 | $7.54 | 17200 |
| 2023-08-09 | 7.55 | $7.53 | 69219 |
| 2023-08-08 | 7.57 | $7.53 | 37412 |
| 2023-08-07 | 7.59 | $7.53 | 20900 |
| 2023-08-04 | 7.62 | $7.56 | 21700 |
| 2023-08-03 | 7.64 | $7.56 | 24336 |
| 2023-08-02 | 7.67 | $7.65 | 25115 |
| 2023-08-01 | 7.68 | $7.68 | 20900 |
| 2023-07-31 | 7.68 | $7.69 | 9538 |
| 2023-07-28 | 7.68 | $7.68 | 7048 |
| 2023-07-27 | 7.67 | $7.63 | 11131 |
| 2023-07-26 | 7.69 | $7.67 | 18922 |
| 2023-07-25 | 7.69 | $7.65 | 26700 |
| 2023-07-24 | 7.70 | $7.67 | 28514 |
| 2023-07-21 | 7.71 | $7.70 | 30910 |
| 2023-07-20 | 7.70 | $7.71 | 14600 |
| 2023-07-19 | 7.70 | $7.76 | 17700 |
| 2023-07-18 | 7.67 | $7.70 | 18800 |
| 2023-07-17 | 7.66 | $7.69 | 14100 |
| 2023-07-14 | 7.65 | $7.65 | 7010 |
| 2023-07-13 | 7.65 | $7.69 | 25400 |
| 2023-07-12 | 7.64 | $7.66 | 7700 |
| 2023-07-11 | 7.64 | $7.64 | 3943 |
| 2023-07-10 | 7.64 | $7.62 | 5148 |
| 2023-07-07 | 7.65 | $7.64 | 12200 |
| 2023-07-06 | 7.65 | $7.59 | 15000 |
| 2023-07-05 | 7.67 | $7.67 | 21000 |
| 2023-07-03 | 7.67 | $7.67 | 16046 |
| 2023-06-30 | 7.67 | $7.62 | 8200 |
| 2023-06-29 | 7.69 | $7.61 | 14517 |
| 2023-06-28 | 7.71 | $7.67 | 18100 |
| 2023-06-27 | 7.71 | $7.68 | 24200 |
| 2023-06-26 | 7.72 | $7.66 | 11100 |
| 2023-06-23 | 7.73 | $7.71 | 4500 |
| 2023-06-22 | 7.73 | $7.71 | 10400 |
| 2023-06-21 | 7.73 | $7.74 | 10629 |
| 2023-06-20 | 7.71 | $7.76 | 26814 |
| 2023-06-16 | 7.69 | $7.73 | 36200 |
| 2023-06-15 | 7.67 | $7.69 | 1417 |
| 2023-06-14 | 7.66 | $7.70 | 21822 |
| 2023-06-13 | 7.64 | $7.67 | 43531 |
| 2023-06-12 | 7.63 | $7.67 | 30500 |
| 2023-06-09 | 7.61 | $7.63 | 21700 |
| 2023-06-08 | 7.61 | $7.67 | 5723 |
| 2023-06-07 | 7.59 | $7.65 | 10201 |
| 2023-06-06 | 7.58 | $7.65 | 11500 |
| 2023-06-05 | 7.56 | $7.63 | 16986 |
| 2023-06-02 | 7.55 | $7.60 | 15041 |
| 2023-06-01 | 7.55 | $7.60 | 17902 |
| 2023-05-31 | 7.54 | $7.61 | 9345 |
| 2023-05-30 | 7.53 | $7.56 | 46930 |
| 2023-05-26 | 7.54 | $7.52 | 5808 |
| 2023-05-25 | 7.56 | $7.52 | 35600 |
| 2023-05-24 | 7.59 | $7.48 | 43500 |
| 2023-05-23 | 7.63 | $7.54 | 113200 |
| 2023-05-22 | 7.67 | $7.58 | 11445 |
| 2023-05-19 | 7.71 | $7.65 | 13500 |
| 2023-05-18 | 7.73 | $7.72 | 11844 |
| 2023-05-17 | 7.73 | $7.77 | 4700 |
| 2023-05-16 | 7.72 | $7.75 | 26502 |
| 2023-05-15 | 7.71 | $7.79 | 23527 |
| 2023-05-12 | 7.69 | $7.73 | 7945 |
| 2023-05-11 | 7.69 | $7.69 | 38434 |
| 2023-05-10 | 7.69 | $7.70 | 151800 |
| 2023-05-09 | 7.70 | $7.71 | 20600 |
| 2023-05-08 | 7.70 | $7.71 | 26900 |
| 2023-05-05 | 7.70 | $7.74 | 11000 |
| 2023-05-04 | 7.70 | $7.69 | 11900 |
| 2023-05-03 | 7.71 | $7.69 | 34100 |
| 2023-05-02 | 7.72 | $7.74 | 30400 |
| 2023-05-01 | 7.73 | $7.69 | 24100 |
| 2023-04-28 | 7.75 | $7.72 | 38746 |
| 2023-04-27 | 7.76 | $7.76 | 9828 |
| 2023-04-26 | 7.77 | $7.82 | 14424 |
| 2023-04-25 | 7.75 | $7.77 | 20619 |
| 2023-04-24 | 7.76 | $7.77 | 6200 |
| 2023-04-21 | 7.76 | $7.78 | 18400 |
| 2023-04-20 | 7.76 | $7.76 | 17705 |
| 2023-04-19 | 7.77 | $7.72 | 20600 |
| 2023-04-18 | 7.79 | $7.72 | 23600 |
| 2023-04-17 | 7.82 | $7.77 | 29800 |
| 2023-04-14 | 7.84 | $7.81 | 16900 |
| 2023-04-13 | 7.85 | $7.80 | 101306 |
| 2023-04-12 | 7.86 | $7.82 | 72828 |
| 2023-04-11 | 7.87 | $7.86 | 25800 |
| 2023-04-10 | 7.87 | $7.81 | 35149 |
| 2023-04-06 | 7.89 | $7.88 | 17805 |
| 2023-04-05 | 7.89 | $7.93 | 14029 |
| 2023-04-04 | 7.87 | $7.89 | 5334 |
| 2023-04-03 | 7.86 | $7.90 | 21500 |
| 2023-03-31 | 7.85 | $7.91 | 15700 |
| 2023-03-30 | 7.83 | $7.88 | 12300 |
| 2023-03-29 | 7.81 | $7.83 | 4800 |
| 2023-03-28 | 7.81 | $7.84 | 2900 |
| 2023-03-27 | 7.81 | $7.82 | 17700 |
| 2023-03-24 | 7.81 | $7.80 | 12242 |
| 2023-03-23 | 7.81 | $7.80 | 4416 |
| 2023-03-22 | 7.82 | $7.82 | 9100 |
| 2023-03-21 | 7.82 | $7.82 | 76517 |
| 2023-03-20 | 7.82 | $7.83 | 13349 |
| 2023-03-17 | 7.83 | $7.85 | 7049 |
| 2023-03-16 | 7.82 | $7.91 | 24500 |
| 2023-03-15 | 7.80 | $7.88 | 10744 |
| 2023-03-14 | 7.78 | $7.85 | 7600 |
| 2023-03-13 | 7.76 | $7.83 | 8700 |
| 2023-03-10 | 7.75 | $7.83 | 10945 |
| 2023-03-09 | 7.74 | $7.78 | 11400 |
| 2023-03-08 | 7.74 | $7.70 | 13200 |
| 2023-03-07 | 7.77 | $7.77 | 19417 |
| 2023-03-06 | 7.79 | $7.77 | 60300 |
| 2023-03-03 | 7.80 | $7.83 | 39300 |
| 2023-03-02 | 7.81 | $7.77 | 17209 |
| 2023-03-01 | 7.83 | $7.82 | 20700 |
| 2023-02-28 | 7.85 | $7.80 | 31500 |
| 2023-02-27 | 7.87 | $7.82 | 8800 |
| 2023-02-24 | 7.89 | $7.82 | 16142 |
| 2023-02-23 | 7.92 | $7.95 | 30526 |
| 2023-02-22 | 7.92 | $7.80 | 6208 |
| 2023-02-21 | 7.95 | $7.78 | 36117 |
| 2023-02-17 | 8.01 | $7.99 | 85905 |
| 2023-02-16 | 8.01 | $8.00 | 86220 |
| 2023-02-15 | 8.00 | $7.97 | 27000 |
| 2023-02-14 | 8.00 | $8.01 | 37621 |
| 2023-02-13 | 7.99 | $8.01 | 29300 |
| 2023-02-10 | 7.97 | $7.95 | 12127 |
| 2023-02-09 | 7.97 | $7.94 | 28700 |
| 2023-02-08 | 7.97 | $7.94 | 23307 |
| 2023-02-07 | 7.97 | $7.93 | 10200 |
| 2023-02-06 | 7.97 | $7.88 | 36900 |
| 2023-02-03 | 7.99 | $7.91 | 53309 |
| 2023-02-02 | 8.00 | $8.04 | 28416 |
| 2023-02-01 | 7.97 | $8.01 | 45200 |
| 2023-01-31 | 7.94 | $7.93 | 43308 |
| 2023-01-30 | 7.93 | $7.89 | 86823 |
| 2023-01-27 | 7.92 | $7.89 | 26200 |
| 2023-01-26 | 7.92 | $7.91 | 36205 |
| 2023-01-25 | 7.91 | $7.89 | 28000 |
| 2023-01-24 | 7.89 | $7.89 | 8819 |
| 2023-01-23 | 7.88 | $7.87 | 34300 |
| 2023-01-20 | 7.86 | $7.91 | 20231 |
| 2023-01-19 | 7.83 | $7.85 | 18100 |
| 2023-01-18 | 7.81 | $7.84 | 6832 |
| 2023-01-17 | 7.79 | $7.80 | 39800 |
| 2023-01-13 | 7.78 | $7.82 | 7000 |
| 2023-01-12 | 7.75 | $7.84 | 19400 |
| 2023-01-11 | 7.71 | $7.75 | 17801 |
| 2023-01-10 | 7.70 | $7.71 | 17028 |
| 2023-01-09 | 7.69 | $7.76 | 33000 |
| 2023-01-06 | 7.66 | $7.76 | 24617 |
| 2023-01-05 | 7.62 | $7.67 | 16737 |
| 2023-01-04 | 7.61 | $7.74 | 60000 |
| 2023-01-03 | 7.57 | $7.66 | 29524 |
| 2022-12-30 | 7.55 | $7.59 | 87031 |
| 2022-12-29 | 7.54 | $7.55 | 81014 |
| 2022-12-28 | 7.55 | $7.51 | 68300 |
| 2022-12-27 | 7.57 | $7.50 | 56800 |
| 2022-12-23 | 7.60 | $7.55 | 53800 |
| 2022-12-22 | 7.62 | $7.49 | 105005 |
| 2022-12-21 | 7.66 | $7.53 | 133400 |
| 2022-12-20 | 7.70 | $7.52 | 58900 |
| 2022-12-19 | 7.76 | $7.64 | 58812 |
| 2022-12-16 | 7.78 | $7.65 | 76100 |
| 2022-12-15 | 7.80 | $7.73 | 51931 |
| 2022-12-14 | 7.81 | $7.75 | 71600 |
| 2022-12-13 | 7.80 | $7.74 | 88001 |
| 2022-12-12 | 7.80 | $7.75 | 26900 |
| 2022-12-09 | 7.79 | $7.73 | 31800 |
| 2022-12-08 | 7.78 | $7.78 | 66300 |
| 2022-12-07 | 7.75 | $7.72 | 64500 |
| 2022-12-06 | 7.73 | $7.65 | 78900 |
| 2022-12-05 | 7.73 | $7.64 | 93700 |
| 2022-12-02 | 7.73 | $7.67 | 55121 |
| 2022-12-01 | 7.72 | $7.68 | 101005 |
| 2022-11-30 | 7.70 | $7.72 | 56500 |
| 2022-11-29 | 7.66 | $7.65 | 76843 |
| 2022-11-28 | 7.64 | $7.63 | 56505 |
| 2022-11-25 | 7.61 | $7.62 | 3715 |
| 2022-11-23 | 7.58 | $7.62 | 31500 |
| 2022-11-22 | 7.54 | $7.62 | 67400 |
| 2022-11-21 | 7.49 | $7.51 | 19300 |
| 2022-11-18 | 7.46 | $7.47 | 605200 |
| 2022-11-17 | 7.44 | $7.47 | 27647 |
| 2022-11-16 | 7.42 | $7.47 | 30300 |
| 2022-11-15 | 7.38 | $7.44 | 36100 |
| 2022-11-14 | 7.35 | $7.36 | 66609 |
| 2022-11-11 | 7.34 | $7.41 | 105421 |
| 2022-11-10 | 7.31 | $7.42 | 19718 |
| 2022-11-09 | 7.27 | $7.26 | 26542 |
| 2022-11-08 | 7.27 | $7.33 | 35300 |
| 2022-11-07 | 7.25 | $7.33 | 25919 |
| 2022-11-04 | 7.22 | $7.29 | 14400 |
| 2022-11-03 | 7.21 | $7.25 | 11700 |
| 2022-11-02 | 7.20 | $7.25 | 13242 |
| 2022-11-01 | 7.19 | $7.26 | 42200 |
| 2022-10-31 | 7.18 | $7.21 | 37614 |
| 2022-10-28 | 7.18 | $7.24 | 23900 |
| 2022-10-27 | 7.18 | $7.19 | 112024 |
| 2022-10-26 | 7.19 | $7.20 | 17729 |
| 2022-10-25 | 7.20 | $7.19 | 43600 |
| 2022-10-24 | 7.23 | $7.16 | 119331 |
| 2022-10-21 | 7.26 | $7.26 | 10800 |
| 2022-10-20 | 7.28 | $7.29 | 22400 |
| 2022-10-19 | 7.29 | $7.30 | 16800 |
| 2022-10-18 | 7.30 | $7.31 | 75100 |
| 2022-10-17 | 7.31 | $7.34 | 20741 |
| 2022-10-14 | 7.32 | $7.35 | 20022 |
| 2022-10-13 | 7.33 | $7.34 | 19732 |
| 2022-10-12 | 7.35 | $7.38 | 15402 |
| 2022-10-11 | 7.35 | $7.41 | 18500 |
| 2022-10-10 | 7.35 | $7.44 | 42200 |
| 2022-10-07 | 7.35 | $7.42 | 19400 |
| 2022-10-06 | 7.35 | $7.46 | 7200 |
| 2022-10-05 | 7.34 | $7.47 | 17909 |
| 2022-10-04 | 7.33 | $7.53 | 38228 |
| 2022-10-03 | 7.30 | $7.43 | 43700 |
| 2022-09-30 | 7.30 | $7.35 | 17126 |
| 2022-09-29 | 7.32 | $7.33 | 21700 |
| 2022-09-28 | 7.36 | $7.41 | 38100 |
| 2022-09-27 | 7.39 | $7.38 | 26700 |
| 2022-09-26 | 7.44 | $7.41 | 58706 |
| 2022-09-23 | 7.49 | $7.44 | 25800 |
| 2022-09-22 | 7.55 | $7.49 | 83535 |
| 2022-09-21 | 7.61 | $7.58 | 104502 |
| 2022-09-20 | 7.65 | $7.63 | 15049 |
| 2022-09-19 | 7.69 | $7.65 | 23030 |
| 2022-09-16 | 7.73 | $7.70 | 59900 |
| 2022-09-15 | 7.77 | $7.74 | 62133 |
| 2022-09-14 | 7.81 | $7.80 | 58718 |
| 2022-09-13 | 7.84 | $7.89 | 14400 |
| 2022-09-12 | 7.85 | $7.92 | 7900 |
| 2022-09-09 | 7.85 | $7.91 | 35200 |
| 2022-09-08 | 7.86 | $7.90 | 19620 |
| 2022-09-07 | 7.87 | $7.89 | 24100 |
| 2022-09-06 | 7.90 | $7.88 | 13729 |
| 2022-09-02 | 7.93 | $7.93 | 18500 |
| 2022-09-01 | 7.96 | $7.89 | 31229 |
| 2022-08-31 | 8.01 | $7.93 | 17100 |
| 2022-08-30 | 8.06 | $7.96 | 4500 |
| 2022-08-29 | 8.10 | $7.96 | 22000 |
| 2022-08-26 | 8.17 | $8.10 | 30405 |
| 2022-08-25 | 8.20 | $8.12 | 18400 |
| 2022-08-24 | 8.23 | $8.15 | 9900 |
| 2022-08-23 | 8.25 | $8.17 | 33100 |
| 2022-08-22 | 8.28 | $8.14 | 7807 |
| 2022-08-19 | 8.33 | $8.22 | 10800 |
| 2022-08-18 | 8.35 | $8.28 | 6635 |
| 2022-08-17 | 8.37 | $8.30 | 18700 |
| 2022-08-16 | 8.37 | $8.32 | 4500 |
| 2022-08-15 | 8.38 | $8.37 | 8500 |
| 2022-08-12 | 8.36 | $8.39 | 20245 |
| 2022-08-11 | 8.34 | $8.32 | 23300 |
| 2022-08-10 | 8.33 | $8.34 | 11600 |
| 2022-08-09 | 8.31 | $8.27 | 6900 |
| 2022-08-08 | 8.31 | $8.28 | 14400 |
| 2022-08-05 | 8.30 | $8.27 | 23007 |
| 2022-08-04 | 8.30 | $8.31 | 12700 |
| 2022-08-03 | 8.28 | $8.32 | 14729 |
| 2022-08-02 | 8.25 | $8.31 | 21500 |
| 2022-08-01 | 8.22 | $8.28 | 20104 |
| 2022-07-29 | 8.19 | $8.23 | 12442 |
| 2022-07-28 | 8.17 | $8.22 | 10500 |
| 2022-07-27 | 8.14 | $8.17 | 6808 |
| 2022-07-26 | 8.13 | $8.13 | 21321 |
| 2022-07-25 | 8.13 | $8.10 | 8600 |
| 2022-07-22 | 8.13 | $8.12 | 10036 |
| 2022-07-21 | 8.13 | $8.09 | 5621 |
| 2022-07-20 | 8.13 | $8.09 | 16746 |
| 2022-07-19 | 8.14 | $8.08 | 27035 |
| 2022-07-18 | 8.15 | $8.13 | 28200 |
| 2022-07-15 | 8.15 | $8.18 | 11049 |
| 2022-07-14 | 8.13 | $8.13 | 13628 |
| 2022-07-13 | 8.12 | $8.13 | 21815 |
| 2022-07-12 | 8.11 | $8.15 | 42804 |
| 2022-07-11 | 8.09 | $8.12 | 20330 |
| 2022-07-08 | 8.07 | $8.07 | 6900 |
| 2022-07-07 | 8.07 | $8.08 | 24134 |
| 2022-07-06 | 8.06 | $8.09 | 11900 |
| 2022-07-05 | 8.05 | $8.09 | 39200 |
| 2022-07-01 | 8.04 | $8.08 | 46000 |
| 2022-06-30 | 8.02 | $8.06 | 24000 |
| 2022-06-29 | 8.01 | $8.08 | 22330 |
| 2022-06-28 | 7.99 | $8.03 | 34600 |
| 2022-06-27 | 7.98 | $7.95 | 17410 |
| 2022-06-24 | 8.00 | $7.90 | 47230 |
| 2022-06-23 | 8.04 | $7.97 | 84024 |
| 2022-06-22 | 8.06 | $8.07 | 12300 |
| 2022-06-21 | 8.05 | $8.01 | 28115 |
| 2022-06-17 | 8.07 | $7.98 | 69200 |
| 2022-06-16 | 8.09 | $7.98 | 25600 |
| 2022-06-15 | 8.12 | $7.96 | 13600 |
| 2022-06-14 | 8.17 | $8.03 | 34301 |
| 2022-06-13 | 8.20 | $7.95 | 36500 |
| 2022-06-10 | 8.26 | $8.11 | 28617 |
| 2022-06-09 | 8.28 | $8.19 | 14800 |
| 2022-06-08 | 8.28 | $8.23 | 16717 |
| 2022-06-07 | 8.27 | $8.24 | 10803 |
| 2022-06-06 | 8.24 | $8.25 | 34348 |
| 2022-06-03 | 8.21 | $8.18 | 20100 |
| 2022-06-02 | 8.19 | $8.25 | 19334 |
| 2022-06-01 | 8.15 | $8.28 | 23800 |
| 2022-05-31 | 8.08 | $8.28 | 30000 |
| 2022-05-27 | 8.00 | $8.23 | 37325 |
| 2022-05-26 | 7.92 | $8.15 | 51000 |
| 2022-05-25 | 7.84 | $8.06 | 84622 |
| 2022-05-24 | 7.78 | $7.86 | 30904 |
| 2022-05-23 | 7.77 | $7.85 | 33146 |
| 2022-05-20 | 7.76 | $7.79 | 46600 |
| 2022-05-19 | 7.77 | $7.78 | 41200 |
| 2022-05-18 | 7.79 | $7.73 | 29503 |
| 2022-05-17 | 7.83 | $7.79 | 17607 |
| 2022-05-16 | 7.86 | $7.82 | 32931 |
| 2022-05-13 | 7.89 | $7.85 | 56329 |
| 2022-05-12 | 7.91 | $7.90 | 49015 |
| 2022-05-11 | 7.93 | $7.96 | 11218 |
| 2022-05-10 | 7.94 | $7.96 | 9113 |
| 2022-05-09 | 7.95 | $7.91 | 29800 |
| 2022-05-06 | 7.98 | $8.00 | 53440 |
| 2022-05-05 | 7.99 | $7.96 | 36838 |
| 2022-05-04 | 8.02 | $8.09 | 12043 |
| 2022-05-03 | 8.01 | $8.16 | 44900 |
| 2022-05-02 | 7.98 | $7.98 | 30700 |
| 2022-04-29 | 8.00 | $8.03 | 28644 |
| 2022-04-28 | 8.02 | $8.11 | 19600 |
| 2022-04-27 | 8.01 | $8.05 | 81308 |
| 2022-04-26 | 8.03 | $8.10 | 27600 |
| 2022-04-25 | 8.03 | $8.09 | 41700 |
| 2022-04-22 | 8.04 | $8.07 | 27800 |
| 2022-04-21 | 8.07 | $8.06 | 54600 |
| 2022-04-20 | 8.10 | $8.19 | 30700 |
| 2022-04-19 | 8.11 | $8.14 | 36704 |
| 2022-04-18 | 8.13 | $8.13 | 17600 |
| 2022-04-14 | 8.17 | $8.14 | 24709 |
| 2022-04-13 | 8.22 | $8.20 | 18400 |
| 2022-04-12 | 8.25 | $8.13 | 28637 |
| 2022-04-11 | 8.32 | $8.26 | 21500 |
| 2022-04-08 | 8.37 | $8.35 | 14500 |
| 2022-04-07 | 8.40 | $8.35 | 19000 |
| 2022-04-06 | 8.44 | $8.41 | 13236 |
| 2022-04-05 | 8.47 | $8.46 | 6600 |
| 2022-04-04 | 8.50 | $8.56 | 16600 |
| 2022-04-01 | 8.50 | $8.58 | 9517 |
| 2022-03-31 | 8.50 | $8.59 | 20500 |
| 2022-03-30 | 8.49 | $8.49 | 36200 |
| 2022-03-29 | 8.52 | $8.54 | 16034 |
| 2022-03-28 | 8.54 | $8.57 | 6926 |
| 2022-03-25 | 8.56 | $8.58 | 17500 |
| 2022-03-24 | 8.58 | $8.53 | 6740 |
| 2022-03-23 | 8.62 | $8.61 | 6500 |
| 2022-03-22 | 8.65 | $8.61 | 7800 |
| 2022-03-21 | 8.69 | $8.60 | 23823 |
| 2022-03-18 | 8.74 | $8.70 | 10500 |
| 2022-03-17 | 8.77 | $8.79 | 2100 |
| 2022-03-16 | 8.78 | $8.71 | 23149 |
| 2022-03-15 | 8.82 | $8.77 | 22300 |
| 2022-03-14 | 8.85 | $8.79 | 17300 |
| 2022-03-11 | 8.89 | $8.85 | 10100 |
| 2022-03-10 | 8.91 | $8.82 | 15625 |
| 2022-03-09 | 8.95 | $8.89 | 11811 |
| 2022-03-08 | 8.98 | $8.91 | 7603 |
| 2022-03-07 | 9.01 | $8.93 | 17100 |
| 2022-03-04 | 9.04 | $9.03 | 17643 |
| 2022-03-03 | 9.04 | $9.06 | 13500 |
| 2022-03-02 | 9.03 | $9.13 | 6042 |
| 2022-03-01 | 9.01 | $9.12 | 24100 |
| 2022-02-28 | 8.98 | $9.09 | 10800 |
| 2022-02-25 | 8.95 | $9.06 | 7732 |
| 2022-02-24 | 8.93 | $9.07 | 33311 |
| 2022-02-23 | 8.91 | $9.02 | 27000 |
| 2022-02-22 | 8.89 | $8.87 | 18200 |
| 2022-02-18 | 8.93 | $8.89 | 17900 |
| 2022-02-17 | 8.96 | $8.88 | 43200 |
| 2022-02-16 | 9.01 | $8.99 | 68241 |
| 2022-02-15 | 9.04 | $9.03 | 21668 |
| 2022-02-14 | 9.06 | $8.93 | 24739 |
| 2022-02-11 | 9.12 | $9.09 | 7000 |
| 2022-02-10 | 9.15 | $9.04 | 13816 |
| 2022-02-09 | 9.19 | $9.14 | 17215 |
| 2022-02-08 | 9.22 | $9.27 | 26600 |
| 2022-02-07 | 9.21 | $9.22 | 16648 |
| 2022-02-04 | 9.21 | $9.16 | 8416 |
| 2022-02-03 | 9.23 | $9.23 | 8031 |
| 2022-02-02 | 9.24 | $9.35 | 15200 |
| 2022-02-01 | 9.22 | $9.38 | 16500 |
| 2022-01-31 | 9.18 | $9.33 | 7216 |
| 2022-01-28 | 9.15 | $9.21 | 15200 |
| 2022-01-27 | 9.15 | $9.22 | 13224 |
| 2022-01-26 | 9.15 | $9.19 | 28700 |
| 2022-01-25 | 9.16 | $9.21 | 21000 |
| 2022-01-24 | 9.17 | $9.17 | 56500 |
| 2022-01-21 | 9.19 | $9.14 | 24437 |
| 2022-01-20 | 9.24 | $9.20 | 45800 |
| 2022-01-19 | 9.27 | $9.06 | 28300 |
| 2022-01-18 | 9.36 | $9.27 | 9637 |
| 2022-01-14 | 9.41 | $9.41 | 14642 |
| 2022-01-13 | 9.42 | $9.44 | 18600 |
| 2022-01-12 | 9.42 | $9.45 | 17928 |
| 2022-01-11 | 9.43 | $9.37 | 20520 |
| 2022-01-10 | 9.46 | $9.42 | 3500 |
| 2022-01-07 | 9.48 | $9.45 | 5900 |
| 2022-01-06 | 9.50 | $9.44 | 8500 |
| 2022-01-05 | 9.53 | $9.47 | 12834 |
| 2022-01-04 | 9.55 | $9.55 | 9600 |
| 2022-01-03 | 9.55 | $9.60 | 20700 |
| 2021-12-31 | 9.54 | $9.64 | 7000 |
| 2021-12-30 | 9.51 | $9.62 | 37400 |
| 2021-12-29 | 9.49 | $9.56 | 29618 |
| 2021-12-28 | 9.47 | $9.51 | 51100 |
| 2021-12-27 | 9.48 | $9.45 | 27600 |
| 2021-12-23 | 9.50 | $9.46 | 29400 |
| 2021-12-22 | 9.53 | $9.51 | 2400 |
| 2021-12-21 | 9.55 | $9.51 | 8900 |
| 2021-12-20 | 9.57 | $9.49 | 32639 |
| 2021-12-17 | 9.60 | $9.67 | 2800 |
| 2021-12-16 | 9.59 | $9.70 | 25300 |
| 2021-12-15 | 9.56 | $9.55 | 21400 |
| 2021-12-14 | 9.58 | $9.58 | 19000 |
| 2021-12-13 | 9.59 | $9.60 | 25000 |
| 2021-12-10 | 9.60 | $9.59 | 1444 |
| 2021-12-09 | 9.62 | $9.58 | 20104 |
| 2021-12-08 | 9.64 | $9.61 | 9400 |
| 2021-12-07 | 9.66 | $9.60 | 19100 |
| 2021-12-06 | 9.68 | $9.63 | 6204 |
| 2021-12-03 | 9.70 | $9.64 | 5600 |
| 2021-12-02 | 9.73 | $9.68 | 7100 |
| 2021-12-01 | 9.74 | $9.73 | 13814 |
| 2021-11-30 | 9.75 | $9.75 | 9800 |
| 2021-11-29 | 9.75 | $9.73 | 15700 |
| 2021-11-26 | 9.75 | $9.69 | 3721 |
| 2021-11-24 | 9.77 | $9.70 | 12400 |
| 2021-11-23 | 9.79 | $9.71 | 10600 |
| 2021-11-22 | 9.81 | $9.76 | 4600 |
| 2021-11-19 | 9.81 | $9.80 | 11536 |
| 2021-11-18 | 9.81 | $9.84 | 9200 |
| 2021-11-17 | 9.79 | $9.81 | 13302 |
| 2021-11-16 | 9.77 | $9.72 | 37139 |
| 2021-11-15 | 9.78 | $9.78 | 4635 |
| 2021-11-12 | 9.78 | $9.82 | 2500 |
| 2021-11-11 | 9.76 | $9.84 | 8300 |
| 2021-11-10 | 9.73 | $9.75 | 26222 |
| 2021-11-09 | 9.71 | $9.80 | 14700 |
| 2021-11-08 | 9.69 | $9.78 | 16824 |
| 2021-11-05 | 9.66 | $9.76 | 11029 |
| 2021-11-04 | 9.63 | $9.73 | 4200 |
| 2021-11-03 | 9.61 | $9.69 | 5500 |
| 2021-11-02 | 9.59 | $9.67 | 11300 |
| 2021-11-01 | 9.58 | $9.62 | 27443 |
| 2021-10-29 | 9.58 | $9.62 | 17812 |
| 2021-10-28 | 9.58 | $9.58 | 19345 |
| 2021-10-27 | 9.60 | $9.59 | 14300 |
| 2021-10-26 | 9.62 | $9.57 | 32012 |
| 2021-10-25 | 9.66 | $9.59 | 2600 |
| 2021-10-22 | 9.69 | $9.60 | 26829 |
| 2021-10-21 | 9.73 | $9.65 | 12711 |
| 2021-10-20 | 9.77 | $9.70 | 63301 |
| 2021-10-19 | 9.79 | $9.74 | 5041 |
| 2021-10-18 | 9.81 | $9.77 | 10700 |
| 2021-10-15 | 9.82 | $9.79 | 15431 |
| 2021-10-14 | 9.83 | $9.85 | 24741 |
| 2021-10-13 | 9.82 | $9.83 | 4846 |
| 2021-10-12 | 9.82 | $9.88 | 1600 |
| 2021-10-11 | 9.79 | $9.71 | 13800 |
| 2021-10-08 | 9.82 | $9.85 | 14400 |
| 2021-10-07 | 9.81 | $9.76 | 1200 |
| 2021-10-06 | 9.82 | $9.82 | 3900 |
| 2021-10-05 | 9.82 | $9.83 | 4200 |
| 2021-10-04 | 9.82 | $9.87 | 11700 |
| 2021-10-01 | 9.80 | $9.77 | 6317 |
| 2021-09-30 | 9.81 | $9.75 | 9000 |
| 2021-09-29 | 9.82 | $9.67 | 20147 |
| 2021-09-28 | 9.87 | $9.72 | 11542 |
| 2021-09-27 | 9.91 | $9.90 | 2834 |
| 2021-09-24 | 9.90 | $9.92 | 49836 |
| 2021-09-23 | 9.87 | $9.91 | 47900 |
| 2021-09-22 | 9.85 | $9.87 | 14243 |
| 2021-09-21 | 9.84 | $9.95 | 24322 |
| 2021-09-20 | 9.79 | $9.93 | 28500 |
| 2021-09-17 | 9.74 | $9.86 | 42506 |
| 2021-09-16 | 9.70 | $9.70 | 12113 |
| 2021-09-15 | 9.70 | $9.74 | 3400 |
| 2021-09-14 | 9.70 | $9.74 | 6700 |
| 2021-09-13 | 9.69 | $9.71 | 4800 |
| 2021-09-10 | 9.69 | $9.72 | 7300 |
| 2021-09-09 | 9.68 | $9.71 | 9524 |
| 2021-09-08 | 9.68 | $9.68 | 17016 |
| 2021-09-07 | 9.69 | $9.64 | 15300 |
| 2021-09-03 | 9.71 | $9.68 | 22618 |
| 2021-09-02 | 9.73 | $9.72 | 26731 |
| 2021-09-01 | 9.74 | $9.73 | 19648 |
| 2021-08-31 | 9.74 | $9.72 | 12500 |
| 2021-08-30 | 9.75 | $9.74 | 11500 |
| 2021-08-27 | 9.76 | $9.73 | 7200 |
| 2021-08-26 | 9.77 | $9.72 | 23000 |
| 2021-08-25 | 9.79 | $9.75 | 22626 |
| 2021-08-24 | 9.80 | $9.79 | 18124 |
| 2021-08-23 | 9.80 | $9.77 | 9117 |
| 2021-08-20 | 9.80 | $9.79 | 13038 |
| 2021-08-19 | 9.81 | $9.85 | 18700 |
| 2021-08-18 | 9.79 | $9.80 | 13346 |
| 2021-08-17 | 9.78 | $9.79 | 1603 |
| 2021-08-16 | 9.78 | $9.79 | 4000 |
| 2021-08-13 | 9.78 | $9.81 | 3445 |
| 2021-08-12 | 9.77 | $9.79 | 19532 |
| 2021-08-11 | 9.76 | $9.77 | 26100 |
| 2021-08-10 | 9.75 | $9.76 | 7326 |
| 2021-08-09 | 9.75 | $9.77 | 12300 |
| 2021-08-06 | 9.75 | $9.71 | 12949 |
| 2021-08-05 | 9.76 | $9.76 | 5145 |
| 2021-08-04 | 9.77 | $9.80 | 35514 |
| 2021-08-03 | 9.76 | $9.78 | 15300 |
| 2021-08-02 | 9.75 | $9.74 | 8600 |
| 2021-07-30 | 9.75 | $9.73 | 20410 |
| 2021-07-29 | 9.76 | $9.83 | 3314 |
| 2021-07-28 | 9.74 | $9.75 | 8933 |
| 2021-07-27 | 9.74 | $9.73 | 6900 |
| 2021-07-26 | 9.75 | $9.71 | 14700 |
| 2021-07-23 | 9.76 | $9.68 | 20508 |
| 2021-07-22 | 9.79 | $9.76 | 15436 |
| 2021-07-21 | 9.80 | $9.82 | 17427 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.29
2026-07-17
Close Price
$7.84
Vol: 34724
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.66
Average
48.63
Maximum
73.06
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.29 | $7.84 | 34724 |
| 2026-07-16 | 48.97 | $7.80 | 76400 |
| 2026-07-15 | 55.01 | $7.85 | 28300 |
| 2026-07-14 | 56.32 | $7.86 | 49629 |
| 2026-07-13 | 53.12 | $7.83 | 58000 |
| 2026-07-10 | 50.84 | $7.81 | 35000 |
| 2026-07-09 | 50.84 | $7.81 | 97100 |
| 2026-07-08 | 47.37 | $7.78 | 107100 |
| 2026-07-07 | 48.45 | $7.79 | 79700 |
| 2026-07-06 | 54.35 | $7.84 | 75700 |
| 2026-07-02 | 54.35 | $7.84 | 47500 |
| 2026-07-01 | 56.86 | $7.86 | 87300 |
| 2026-06-30 | 58.13 | $7.87 | 47700 |
| 2026-06-29 | 56.27 | $7.85 | 57338 |
| 2026-06-26 | 56.27 | $7.85 | 49938 |
| 2026-06-25 | 57.42 | $7.86 | 34700 |
| 2026-06-24 | 56.58 | $7.85 | 66048 |
| 2026-06-23 | 53.98 | $7.82 | 59900 |
| 2026-06-22 | 59.62 | $7.87 | 109800 |
| 2026-06-18 | 56.14 | $7.83 | 44019 |
| 2026-06-17 | 55.22 | $7.82 | 52934 |
| 2026-06-16 | 54.31 | $7.81 | 46642 |
| 2026-06-15 | 53.42 | $7.80 | 37900 |
| 2026-06-12 | 54.43 | $7.81 | 15100 |
| 2026-06-11 | 50.88 | $7.77 | 19400 |
| 2026-06-10 | 49.96 | $7.76 | 32330 |
| 2026-06-09 | 49.96 | $7.76 | 34704 |
| 2026-06-08 | 43.20 | $7.69 | 27600 |
| 2026-06-05 | 46.62 | $7.73 | 37900 |
| 2026-06-04 | 50.41 | $7.77 | 26800 |
| 2026-06-03 | 50.41 | $7.77 | 32500 |
| 2026-06-02 | 52.33 | $7.79 | 29346 |
| 2026-06-01 | 55.33 | $7.82 | 26100 |
| 2026-05-29 | 55.33 | $7.82 | 33822 |
| 2026-05-28 | 53.73 | $7.80 | 27503 |
| 2026-05-27 | 51.25 | $7.77 | 44900 |
| 2026-05-26 | 51.25 | $7.77 | 20400 |
| 2026-05-22 | 49.62 | $7.75 | 9900 |
| 2026-05-21 | 49.62 | $7.75 | 16200 |
| 2026-05-20 | 50.38 | $7.76 | 66137 |
| 2026-05-19 | 46.49 | $7.71 | 36300 |
| 2026-05-18 | 46.49 | $7.71 | 15132 |
| 2026-05-15 | 48.55 | $7.74 | 9800 |
| 2026-05-14 | 54.69 | $7.82 | 49900 |
| 2026-05-13 | 53.29 | $7.80 | 40230 |
| 2026-05-12 | 53.29 | $7.80 | 74300 |
| 2026-05-11 | 53.29 | $7.80 | 93300 |
| 2026-05-08 | 52.01 | $7.78 | 19100 |
| 2026-05-07 | 52.01 | $7.78 | 54030 |
| 2026-05-06 | 50.17 | $7.75 | 54300 |
| 2026-05-05 | 45.55 | $7.68 | 94800 |
| 2026-05-04 | 38.59 | $7.59 | 84132 |
| 2026-05-01 | 42.61 | $7.66 | 48035 |
| 2026-04-30 | 44.50 | $7.69 | 35919 |
| 2026-04-29 | 40.31 | $7.64 | 26429 |
| 2026-04-28 | 42.13 | $7.67 | 34400 |
| 2026-04-27 | 44.67 | $7.71 | 81603 |
| 2026-04-24 | 43.04 | $7.69 | 53803 |
| 2026-04-23 | 45.60 | $7.73 | 65211 |
| 2026-04-22 | 49.06 | $7.78 | 59300 |
| 2026-04-21 | 50.52 | $7.80 | 37231 |
| 2026-04-20 | 53.55 | $7.84 | 34944 |
| 2026-04-17 | 53.55 | $7.84 | 33341 |
| 2026-04-16 | 53.55 | $7.84 | 17410 |
| 2026-04-15 | 52.94 | $7.83 | 13400 |
| 2026-04-14 | 55.70 | $7.87 | 28624 |
| 2026-04-13 | 51.51 | $7.80 | 12614 |
| 2026-04-10 | 52.86 | $7.82 | 22900 |
| 2026-04-09 | 54.93 | $7.85 | 75631 |
| 2026-04-08 | 49.98 | $7.77 | 31921 |
| 2026-04-07 | 43.33 | $7.68 | 87927 |
| 2026-04-06 | 36.17 | $7.60 | 77600 |
| 2026-04-02 | 38.48 | $7.64 | 35930 |
| 2026-04-01 | 39.69 | $7.66 | 67426 |
| 2026-03-31 | 40.90 | $7.68 | 78000 |
| 2026-03-30 | 28.40 | $7.56 | 45836 |
| 2026-03-27 | 27.18 | $7.55 | 44528 |
| 2026-03-26 | 29.58 | $7.60 | 44007 |
| 2026-03-25 | 34.14 | $7.68 | 63415 |
| 2026-03-24 | 24.44 | $7.61 | 89200 |
| 2026-03-23 | 31.33 | $7.72 | 52600 |
| 2026-03-20 | 32.94 | $7.74 | 63200 |
| 2026-03-19 | 42.16 | $7.83 | 26949 |
| 2026-03-18 | 43.45 | $7.84 | 9134 |
| 2026-03-17 | 43.45 | $7.84 | 17300 |
| 2026-03-16 | 41.85 | $7.83 | 19918 |
| 2026-03-13 | 46.88 | $7.87 | 20900 |
| 2026-03-12 | 46.88 | $7.87 | 31400 |
| 2026-03-11 | 46.88 | $7.87 | 15011 |
| 2026-03-10 | 49.44 | $7.89 | 39200 |
| 2026-03-09 | 49.44 | $7.89 | 16400 |
| 2026-03-06 | 49.44 | $7.89 | 24544 |
| 2026-03-05 | 51.85 | $7.91 | 27038 |
| 2026-03-04 | 58.67 | $7.96 | 16715 |
| 2026-03-03 | 57.61 | $7.95 | 18700 |
| 2026-03-02 | 60.56 | $7.97 | 12300 |
| 2026-02-27 | 59.58 | $7.96 | 50500 |
| 2026-02-26 | 57.57 | $7.94 | 17800 |
| 2026-02-25 | 60.42 | $7.96 | 67500 |
| 2026-02-24 | 58.47 | $7.94 | 44800 |
| 2026-02-23 | 54.17 | $7.90 | 39347 |
| 2026-02-20 | 55.53 | $7.91 | 38945 |
| 2026-02-19 | 61.41 | $7.95 | 43803 |
| 2026-02-18 | 61.41 | $7.95 | 34100 |
| 2026-02-17 | 66.16 | $7.98 | 52700 |
| 2026-02-13 | 65.31 | $7.97 | 63018 |
| 2026-02-12 | 66.90 | $7.98 | 23535 |
| 2026-02-11 | 66.90 | $7.98 | 32746 |
| 2026-02-10 | 66.16 | $7.97 | 21048 |
| 2026-02-09 | 63.84 | $7.94 | 12241 |
| 2026-02-06 | 62.20 | $7.92 | 7500 |
| 2026-02-05 | 63.57 | $7.93 | 44522 |
| 2026-02-04 | 60.24 | $7.89 | 9000 |
| 2026-02-03 | 58.43 | $7.87 | 6235 |
| 2026-02-02 | 58.43 | $7.87 | 8200 |
| 2026-01-30 | 57.56 | $7.86 | 34142 |
| 2026-01-29 | 58.73 | $7.87 | 52804 |
| 2026-01-28 | 53.34 | $7.81 | 11744 |
| 2026-01-27 | 52.35 | $7.80 | 37509 |
| 2026-01-26 | 47.04 | $7.75 | 12700 |
| 2026-01-23 | 45.89 | $7.74 | 18724 |
| 2026-01-22 | 59.31 | $7.85 | 57300 |
| 2026-01-21 | 53.43 | $7.80 | 29804 |
| 2026-01-20 | 53.43 | $7.80 | 70631 |
| 2026-01-16 | 52.18 | $7.79 | 53400 |
| 2026-01-15 | 54.98 | $7.81 | 161848 |
| 2026-01-14 | 59.52 | $7.84 | 7235 |
| 2026-01-13 | 59.52 | $7.84 | 34400 |
| 2026-01-12 | 57.40 | $7.82 | 5100 |
| 2026-01-09 | 55.17 | $7.80 | 21609 |
| 2026-01-08 | 48.81 | $7.75 | 20911 |
| 2026-01-07 | 48.81 | $7.75 | 42100 |
| 2026-01-06 | 47.46 | $7.74 | 47303 |
| 2026-01-05 | 41.63 | $7.70 | 54148 |
| 2026-01-02 | 42.75 | $7.71 | 44500 |
| 2025-12-31 | 37.96 | $7.68 | 111601 |
| 2025-12-30 | 37.96 | $7.68 | 147300 |
| 2025-12-29 | 36.36 | $7.67 | 92932 |
| 2025-12-26 | 40.32 | $7.71 | 23026 |
| 2025-12-24 | 40.32 | $7.71 | 27041 |
| 2025-12-23 | 40.32 | $7.71 | 79600 |
| 2025-12-22 | 46.88 | $7.77 | 47300 |
| 2025-12-19 | 46.88 | $7.77 | 22042 |
| 2025-12-18 | 49.29 | $7.79 | 57100 |
| 2025-12-17 | 48.02 | $7.78 | 23916 |
| 2025-12-16 | 45.42 | $7.76 | 13700 |
| 2025-12-15 | 45.42 | $7.76 | 15907 |
| 2025-12-12 | 45.42 | $7.76 | 64417 |
| 2025-12-11 | 50.87 | $7.81 | 26500 |
| 2025-12-10 | 49.72 | $7.80 | 23400 |
| 2025-12-09 | 47.39 | $7.78 | 34743 |
| 2025-12-08 | 48.46 | $7.79 | 22308 |
| 2025-12-05 | 53.00 | $7.83 | 13500 |
| 2025-12-04 | 49.64 | $7.80 | 28000 |
| 2025-12-03 | 48.47 | $7.79 | 39601 |
| 2025-12-02 | 46.10 | $7.77 | 64500 |
| 2025-12-01 | 40.93 | $7.73 | 54600 |
| 2025-11-28 | 42.89 | $7.75 | 25200 |
| 2025-11-26 | 38.72 | $7.72 | 25000 |
| 2025-11-25 | 37.27 | $7.71 | 64347 |
| 2025-11-24 | 38.13 | $7.72 | 52700 |
| 2025-11-21 | 35.30 | $7.70 | 55100 |
| 2025-11-20 | 36.90 | $7.72 | 50400 |
| 2025-11-19 | 43.45 | $7.79 | 30808 |
| 2025-11-18 | 45.65 | $7.81 | 43100 |
| 2025-11-17 | 46.78 | $7.82 | 27602 |
| 2025-11-14 | 50.31 | $7.85 | 9400 |
| 2025-11-13 | 51.54 | $7.86 | 46300 |
| 2025-11-12 | 51.54 | $7.86 | 20320 |
| 2025-11-11 | 52.70 | $7.87 | 22000 |
| 2025-11-10 | 47.02 | $7.82 | 66200 |
| 2025-11-07 | 48.12 | $7.83 | 10900 |
| 2025-11-06 | 51.55 | $7.86 | 12700 |
| 2025-11-05 | 50.43 | $7.85 | 36600 |
| 2025-11-04 | 51.56 | $7.86 | 13700 |
| 2025-11-03 | 51.56 | $7.86 | 42100 |
| 2025-10-31 | 52.63 | $7.87 | 53200 |
| 2025-10-30 | 46.29 | $7.81 | 54134 |
| 2025-10-29 | 47.30 | $7.82 | 58103 |
| 2025-10-28 | 48.29 | $7.83 | 34732 |
| 2025-10-27 | 51.36 | $7.86 | 21600 |
| 2025-10-24 | 50.36 | $7.85 | 29000 |
| 2025-10-23 | 51.36 | $7.86 | 41415 |
| 2025-10-22 | 54.46 | $7.89 | 31138 |
| 2025-10-21 | 52.65 | $7.87 | 64748 |
| 2025-10-20 | 50.80 | $7.85 | 58100 |
| 2025-10-17 | 50.80 | $7.85 | 79842 |
| 2025-10-16 | 49.91 | $7.84 | 68915 |
| 2025-10-15 | 53.57 | $7.88 | 91000 |
| 2025-10-14 | 55.51 | $7.90 | 80137 |
| 2025-10-13 | 57.48 | $7.92 | 17900 |
| 2025-10-10 | 60.54 | $7.95 | 68800 |
| 2025-10-09 | 61.58 | $7.96 | 27208 |
| 2025-10-08 | 61.58 | $7.96 | 32921 |
| 2025-10-07 | 62.55 | $7.97 | 86000 |
| 2025-10-06 | 55.18 | $7.86 | 29500 |
| 2025-10-03 | 60.30 | $7.91 | 63904 |
| 2025-10-02 | 61.38 | $7.92 | 19300 |
| 2025-10-01 | 65.88 | $7.96 | 36614 |
| 2025-09-30 | 62.63 | $7.91 | 31915 |
| 2025-09-29 | 58.91 | $7.86 | 29200 |
| 2025-09-26 | 60.05 | $7.87 | 19000 |
| 2025-09-25 | 62.33 | $7.89 | 36600 |
| 2025-09-24 | 60.17 | $7.86 | 43404 |
| 2025-09-23 | 66.17 | $7.91 | 54034 |
| 2025-09-22 | 68.78 | $7.93 | 39941 |
| 2025-09-19 | 65.56 | $7.88 | 48200 |
| 2025-09-18 | 64.87 | $7.87 | 74818 |
| 2025-09-17 | 71.67 | $7.92 | 38600 |
| 2025-09-16 | 71.67 | $7.92 | 59120 |
| 2025-09-15 | 73.06 | $7.93 | 40600 |
| 2025-09-12 | 72.03 | $7.91 | 43600 |
| 2025-09-11 | 70.98 | $7.89 | 31200 |
| 2025-09-10 | 66.84 | $7.82 | 150628 |
| 2025-09-09 | 64.06 | $7.78 | 23819 |
| 2025-09-08 | 64.06 | $7.78 | 52200 |
| 2025-09-05 | 60.31 | $7.73 | 43508 |
| 2025-09-04 | 51.67 | $7.64 | 7600 |
| 2025-09-03 | 52.88 | $7.65 | 29600 |
| 2025-09-02 | 50.68 | $7.63 | 48900 |
| 2025-08-29 | 51.83 | $7.64 | 47614 |
| 2025-08-28 | 50.77 | $7.63 | 20604 |
| 2025-08-27 | 52.99 | $7.65 | 49300 |
| 2025-08-26 | 49.86 | $7.62 | 20100 |
| 2025-08-25 | 52.06 | $7.64 | 40200 |
| 2025-08-22 | 47.69 | $7.60 | 44430 |
| 2025-08-21 | 48.74 | $7.61 | 61300 |
| 2025-08-20 | 50.88 | $7.63 | 34328 |
| 2025-08-19 | 55.51 | $7.67 | 54737 |
| 2025-08-18 | 52.42 | $7.64 | 19400 |
| 2025-08-15 | 56.12 | $7.67 | 37030 |
| 2025-08-14 | 57.40 | $7.68 | 22700 |
| 2025-08-13 | 58.67 | $7.69 | 68000 |
| 2025-08-12 | 55.88 | $7.66 | 40343 |
| 2025-08-11 | 54.92 | $7.65 | 33800 |
| 2025-08-08 | 52.97 | $7.63 | 81800 |
| 2025-08-07 | 51.99 | $7.62 | 49300 |
| 2025-08-06 | 55.29 | $7.65 | 49200 |
| 2025-08-05 | 53.42 | $7.63 | 64400 |
| 2025-08-04 | 51.48 | $7.61 | 53700 |
| 2025-08-01 | 53.59 | $7.63 | 39703 |
| 2025-07-31 | 46.26 | $7.56 | 85030 |
| 2025-07-30 | 48.34 | $7.58 | 33846 |
| 2025-07-29 | 49.39 | $7.59 | 67844 |
| 2025-07-28 | 50.43 | $7.60 | 18900 |
| 2025-07-25 | 52.53 | $7.62 | 6110 |
| 2025-07-24 | 54.70 | $7.64 | 18525 |
| 2025-07-23 | 60.65 | $7.69 | 16005 |
| 2025-07-22 | 58.96 | $7.67 | 29622 |
| 2025-07-21 | 61.47 | $7.69 | 19905 |
| 2025-07-18 | 59.84 | $7.67 | 26100 |
| 2025-07-17 | 56.34 | $7.63 | 33032 |
| 2025-07-16 | 60.08 | $7.66 | 30210 |
| 2025-07-15 | 64.12 | $7.69 | 32400 |
| 2025-07-14 | 61.67 | $7.66 | 13907 |
| 2025-07-11 | 63.03 | $7.67 | 22630 |
| 2025-07-10 | 62.24 | $7.66 | 47200 |
| 2025-07-09 | 62.24 | $7.66 | 32800 |
| 2025-07-08 | 59.91 | $7.63 | 30700 |
| 2025-07-07 | 61.10 | $7.64 | 89045 |
| 2025-07-03 | 63.50 | $7.66 | 57400 |
| 2025-07-02 | 60.56 | $7.62 | 75732 |
| 2025-07-01 | 57.28 | $7.58 | 66800 |
| 2025-06-30 | 51.55 | $7.52 | 80000 |
| 2025-06-27 | 48.25 | $7.49 | 47205 |
| 2025-06-26 | 45.92 | $7.47 | 48611 |
| 2025-06-25 | 43.50 | $7.45 | 35700 |
| 2025-06-24 | 45.43 | $7.47 | 52200 |
| 2025-06-23 | 46.41 | $7.48 | 94649 |
| 2025-06-20 | 44.12 | $7.46 | 45400 |
| 2025-06-18 | 46.98 | $7.49 | 89000 |
| 2025-06-17 | 46.98 | $7.49 | 59500 |
| 2025-06-16 | 47.91 | $7.50 | 43517 |
| 2025-06-13 | 47.91 | $7.50 | 41548 |
| 2025-06-12 | 48.78 | $7.51 | 280146 |
| 2025-06-11 | 46.94 | $7.49 | 106649 |
| 2025-06-10 | 47.76 | $7.50 | 61400 |
| 2025-06-09 | 43.06 | $7.45 | 39538 |
| 2025-06-06 | 42.08 | $7.44 | 56123 |
| 2025-06-05 | 45.05 | $7.48 | 118937 |
| 2025-06-04 | 42.14 | $7.45 | 44500 |
| 2025-06-03 | 39.07 | $7.42 | 76300 |
| 2025-06-02 | 41.14 | $7.45 | 78800 |
| 2025-05-30 | 40.13 | $7.44 | 35714 |
| 2025-05-29 | 40.80 | $7.45 | 35900 |
| 2025-05-28 | 39.85 | $7.44 | 66600 |
| 2025-05-27 | 43.11 | $7.49 | 56400 |
| 2025-05-23 | 41.29 | $7.47 | 31238 |
| 2025-05-22 | 40.38 | $7.46 | 35434 |
| 2025-05-21 | 41.60 | $7.48 | 50300 |
| 2025-05-20 | 48.60 | $7.58 | 16505 |
| 2025-05-19 | 46.01 | $7.55 | 54635 |
| 2025-05-16 | 49.15 | $7.59 | 97300 |
| 2025-05-15 | 47.45 | $7.57 | 64900 |
| 2025-05-14 | 42.91 | $7.52 | 129900 |
| 2025-05-13 | 44.37 | $7.54 | 105300 |
| 2025-05-12 | 46.62 | $7.57 | 129425 |
| 2025-05-09 | 46.62 | $7.57 | 69608 |
| 2025-05-08 | 44.94 | $7.55 | 115200 |
| 2025-05-07 | 44.10 | $7.54 | 78100 |
| 2025-05-06 | 44.10 | $7.54 | 104303 |
| 2025-05-05 | 44.10 | $7.54 | 51300 |
| 2025-05-02 | 44.68 | $7.55 | 43700 |
| 2025-05-01 | 45.83 | $7.57 | 60004 |
| 2025-04-30 | 43.05 | $7.53 | 135300 |
| 2025-04-29 | 43.05 | $7.53 | 45400 |
| 2025-04-28 | 44.60 | $7.56 | 57700 |
| 2025-04-25 | 43.31 | $7.54 | 36200 |
| 2025-04-24 | 40.68 | $7.50 | 55800 |
| 2025-04-23 | 37.21 | $7.45 | 28400 |
| 2025-04-22 | 35.79 | $7.43 | 51300 |
| 2025-04-21 | 34.38 | $7.41 | 57600 |
| 2025-04-17 | 36.68 | $7.47 | 48500 |
| 2025-04-16 | 37.07 | $7.48 | 38400 |
| 2025-04-15 | 37.84 | $7.50 | 36500 |
| 2025-04-14 | 38.60 | $7.52 | 58524 |
| 2025-04-11 | 30.64 | $7.40 | 155783 |
| 2025-04-10 | 32.30 | $7.45 | 77018 |
| 2025-04-09 | 36.85 | $7.57 | 74300 |
| 2025-04-08 | 29.81 | $7.48 | 106500 |
| 2025-04-07 | 36.19 | $7.63 | 75500 |
| 2025-04-04 | 42.54 | $7.74 | 47102 |
| 2025-04-03 | 52.97 | $7.87 | 26928 |
| 2025-04-02 | 49.34 | $7.83 | 28300 |
| 2025-04-01 | 51.22 | $7.85 | 24941 |
| 2025-03-31 | 46.37 | $7.80 | 15223 |
| 2025-03-28 | 44.27 | $7.78 | 13343 |
| 2025-03-27 | 42.11 | $7.76 | 39520 |
| 2025-03-26 | 47.33 | $7.82 | 22445 |
| 2025-03-25 | 53.66 | $7.88 | 29000 |
| 2025-03-24 | 54.82 | $7.89 | 50728 |
| 2025-03-21 | 48.47 | $7.83 | 44743 |
| 2025-03-20 | 48.47 | $7.83 | 36210 |
| 2025-03-19 | 37.98 | $7.75 | 44900 |
| 2025-03-18 | 38.92 | $7.76 | 42818 |
| 2025-03-17 | 39.86 | $7.77 | 36100 |
| 2025-03-14 | 40.79 | $7.78 | 48411 |
| 2025-03-13 | 40.79 | $7.78 | 39918 |
| 2025-03-12 | 40.79 | $7.78 | 40700 |
| 2025-03-11 | 42.50 | $7.80 | 58607 |
| 2025-03-10 | 44.26 | $7.82 | 24300 |
| 2025-03-07 | 44.26 | $7.82 | 29500 |
| 2025-03-06 | 48.82 | $7.87 | 38737 |
| 2025-03-05 | 52.97 | $7.91 | 112600 |
| 2025-03-04 | 54.06 | $7.92 | 44200 |
| 2025-03-03 | 56.26 | $7.94 | 37817 |
| 2025-02-28 | 60.98 | $7.98 | 32600 |
| 2025-02-27 | 55.68 | $7.92 | 11932 |
| 2025-02-26 | 56.90 | $7.93 | 33640 |
| 2025-02-25 | 56.90 | $7.93 | 50620 |
| 2025-02-24 | 56.03 | $7.92 | 38927 |
| 2025-02-21 | 56.03 | $7.92 | 28000 |
| 2025-02-20 | 57.07 | $7.93 | 72333 |
| 2025-02-19 | 55.50 | $7.91 | 115100 |
| 2025-02-18 | 53.90 | $7.89 | 86200 |
| 2025-02-14 | 54.84 | $7.90 | 47637 |
| 2025-02-13 | 48.92 | $7.83 | 55637 |
| 2025-02-12 | 43.94 | $7.78 | 40109 |
| 2025-02-11 | 48.43 | $7.83 | 58300 |
| 2025-02-10 | 49.39 | $7.84 | 48600 |
| 2025-02-07 | 48.42 | $7.83 | 50400 |
| 2025-02-06 | 50.25 | $7.85 | 95704 |
| 2025-02-05 | 48.40 | $7.83 | 78300 |
| 2025-02-04 | 44.47 | $7.79 | 204500 |
| 2025-02-03 | 43.45 | $7.78 | 49400 |
| 2025-01-31 | 43.45 | $7.78 | 50321 |
| 2025-01-30 | 43.45 | $7.78 | 71400 |
| 2025-01-29 | 42.54 | $7.77 | 43000 |
| 2025-01-28 | 43.20 | $7.78 | 23500 |
| 2025-01-27 | 42.35 | $7.77 | 42239 |
| 2025-01-24 | 40.67 | $7.75 | 80634 |
| 2025-01-23 | 43.70 | $7.80 | 86900 |
| 2025-01-22 | 47.02 | $7.85 | 53823 |
| 2025-01-21 | 49.15 | $7.88 | 44600 |
| 2025-01-17 | 46.86 | $7.85 | 24122 |
| 2025-01-16 | 44.49 | $7.82 | 34204 |
| 2025-01-15 | 44.49 | $7.82 | 39749 |
| 2025-01-14 | 39.63 | $7.76 | 28848 |
| 2025-01-13 | 39.63 | $7.76 | 16100 |
| 2025-01-10 | 42.42 | $7.81 | 33800 |
| 2025-01-08 | 42.42 | $7.81 | 70200 |
| 2025-01-07 | 40.14 | $7.78 | 40925 |
| 2025-01-06 | 42.26 | $7.82 | 42925 |
| 2025-01-03 | 43.35 | $7.84 | 42200 |
| 2025-01-02 | 42.65 | $7.83 | 49006 |
| 2024-12-31 | 35.84 | $7.74 | 129900 |
| 2024-12-30 | 30.62 | $7.68 | 55900 |
| 2024-12-27 | 30.62 | $7.68 | 41330 |
| 2024-12-26 | 31.79 | $7.71 | 63100 |
| 2024-12-24 | 30.96 | $7.70 | 79500 |
| 2024-12-23 | 28.47 | $7.67 | 58631 |
| 2024-12-20 | 32.14 | $7.77 | 192544 |
| 2024-12-19 | 26.75 | $7.71 | 77100 |
| 2024-12-18 | 29.74 | $7.79 | 81348 |
| 2024-12-17 | 32.78 | $7.86 | 100200 |
| 2024-12-16 | 38.07 | $7.96 | 59700 |
| 2024-12-13 | 41.92 | $8.02 | 68808 |
| 2024-12-12 | 47.22 | $8.09 | 26000 |
| 2024-12-11 | 51.65 | $8.14 | 57000 |
| 2024-12-10 | 55.62 | $8.18 | 27600 |
| 2024-12-09 | 56.65 | $8.19 | 63200 |
| 2024-12-06 | 55.87 | $8.18 | 56700 |
| 2024-12-05 | 55.10 | $8.17 | 29216 |
| 2024-12-04 | 56.03 | $8.18 | 35000 |
| 2024-12-03 | 56.93 | $8.19 | 79900 |
| 2024-12-02 | 58.74 | $8.21 | 32200 |
| 2024-11-29 | 55.38 | $8.16 | 38700 |
| 2024-11-27 | 52.43 | $8.12 | 21000 |
| 2024-11-26 | 53.27 | $8.13 | 27411 |
| 2024-11-25 | 47.73 | $8.06 | 42032 |
| 2024-11-22 | 44.14 | $8.02 | 34900 |
| 2024-11-21 | 44.14 | $8.02 | 30111 |
| 2024-11-20 | 47.85 | $8.07 | 21446 |
| 2024-11-19 | 49.43 | $8.09 | 27444 |
| 2024-11-18 | 48.62 | $8.08 | 10833 |
| 2024-11-15 | 49.37 | $8.09 | 25500 |
| 2024-11-14 | 50.10 | $8.10 | 30500 |
| 2024-11-13 | 47.13 | $8.06 | 16300 |
| 2024-11-12 | 43.95 | $8.02 | 22800 |
| 2024-11-11 | 49.61 | $8.10 | 22625 |
| 2024-11-08 | 49.61 | $8.10 | 89108 |
| 2024-11-07 | 51.10 | $8.12 | 61302 |
| 2024-11-06 | 41.04 | $8.00 | 149900 |
| 2024-11-05 | 43.90 | $8.04 | 45922 |
| 2024-11-04 | 39.93 | $8.00 | 42600 |
| 2024-11-01 | 40.61 | $8.01 | 54908 |
| 2024-10-31 | 41.97 | $8.03 | 24500 |
| 2024-10-30 | 38.02 | $7.99 | 21200 |
| 2024-10-29 | 33.72 | $7.95 | 56800 |
| 2024-10-28 | 38.11 | $8.02 | 37800 |
| 2024-10-25 | 38.11 | $8.02 | 31500 |
| 2024-10-24 | 40.85 | $8.06 | 34100 |
| 2024-10-23 | 46.41 | $8.13 | 91626 |
| 2024-10-22 | 58.22 | $8.24 | 65000 |
| 2024-10-21 | 59.53 | $8.25 | 41000 |
| 2024-10-18 | 58.64 | $8.24 | 15341 |
| 2024-10-17 | 56.86 | $8.22 | 26200 |
| 2024-10-16 | 55.95 | $8.21 | 26800 |
| 2024-10-15 | 53.15 | $8.18 | 21415 |
| 2024-10-14 | 53.15 | $8.18 | 28400 |
| 2024-10-11 | 60.04 | $8.24 | 76520 |
| 2024-10-10 | 59.20 | $8.23 | 162119 |
| 2024-10-09 | 51.47 | $8.15 | 45800 |
| 2024-10-08 | 56.56 | $8.19 | 68400 |
| 2024-10-07 | 55.52 | $8.18 | 82817 |
| 2024-10-04 | 52.25 | $8.15 | 184300 |
| 2024-10-03 | 54.80 | $8.17 | 27017 |
| 2024-10-02 | 58.90 | $8.20 | 41000 |
| 2024-10-01 | 61.83 | $8.22 | 46100 |
| 2024-09-30 | 59.94 | $8.20 | 70721 |
| 2024-09-27 | 56.89 | $8.17 | 19410 |
| 2024-09-26 | 54.71 | $8.15 | 51400 |
| 2024-09-25 | 58.96 | $8.18 | 25800 |
| 2024-09-24 | 57.93 | $8.17 | 14300 |
| 2024-09-23 | 57.93 | $8.17 | 36026 |
| 2024-09-20 | 65.37 | $8.22 | 47230 |
| 2024-09-19 | 68.73 | $8.24 | 29200 |
| 2024-09-18 | 67.95 | $8.23 | 47900 |
| 2024-09-17 | 67.95 | $8.23 | 28808 |
| 2024-09-16 | 67.95 | $8.23 | 67700 |
| 2024-09-13 | 70.99 | $8.25 | 38730 |
| 2024-09-12 | 67.54 | $8.20 | 75200 |
| 2024-09-11 | 66.00 | $8.18 | 72923 |
| 2024-09-10 | 63.54 | $8.15 | 65400 |
| 2024-09-09 | 63.54 | $8.15 | 31300 |
| 2024-09-06 | 66.43 | $8.17 | 33934 |
| 2024-09-05 | 64.92 | $8.15 | 31232 |
| 2024-09-04 | 64.92 | $8.15 | 14907 |
| 2024-09-03 | 62.63 | $8.12 | 182600 |
| 2024-08-30 | 57.34 | $8.06 | 52422 |
| 2024-08-29 | 61.47 | $8.09 | 23944 |
| 2024-08-28 | 61.47 | $8.09 | 21316 |
| 2024-08-27 | 59.72 | $8.07 | 38925 |
| 2024-08-26 | 59.72 | $8.07 | 22600 |
| 2024-08-23 | 59.72 | $8.07 | 11613 |
| 2024-08-22 | 62.14 | $8.09 | 61200 |
| 2024-08-21 | 62.14 | $8.09 | 51527 |
| 2024-08-20 | 63.29 | $8.10 | 64700 |
| 2024-08-19 | 63.29 | $8.10 | 48400 |
| 2024-08-16 | 59.19 | $8.04 | 37200 |
| 2024-08-15 | 58.45 | $8.03 | 36548 |
| 2024-08-14 | 62.75 | $8.07 | 37621 |
| 2024-08-13 | 62.09 | $8.06 | 29425 |
| 2024-08-12 | 59.34 | $8.02 | 17400 |
| 2024-08-09 | 60.38 | $8.03 | 12700 |
| 2024-08-08 | 62.46 | $8.05 | 29100 |
| 2024-08-07 | 63.50 | $8.06 | 52311 |
| 2024-08-06 | 58.22 | $7.98 | 40414 |
| 2024-08-05 | 54.29 | $7.93 | 32800 |
| 2024-08-02 | 60.80 | $7.99 | 102235 |
| 2024-08-01 | 63.20 | $8.01 | 43724 |
| 2024-07-31 | 58.54 | $7.95 | 8414 |
| 2024-07-30 | 54.92 | $7.91 | 46623 |
| 2024-07-29 | 56.08 | $7.92 | 39246 |
| 2024-07-26 | 55.18 | $7.91 | 12229 |
| 2024-07-25 | 51.39 | $7.87 | 25300 |
| 2024-07-24 | 51.39 | $7.87 | 21745 |
| 2024-07-23 | 59.31 | $7.94 | 25000 |
| 2024-07-22 | 56.59 | $7.91 | 41421 |
| 2024-07-19 | 51.44 | $7.86 | 18200 |
| 2024-07-18 | 51.44 | $7.86 | 10900 |
| 2024-07-17 | 59.02 | $7.92 | 44400 |
| 2024-07-16 | 66.82 | $7.97 | 33833 |
| 2024-07-15 | 68.54 | $7.98 | 27704 |
| 2024-07-12 | 67.75 | $7.97 | 41504 |
| 2024-07-11 | 65.27 | $7.94 | 31731 |
| 2024-07-10 | 60.45 | $7.89 | 10940 |
| 2024-07-09 | 58.24 | $7.87 | 9642 |
| 2024-07-08 | 59.83 | $7.88 | 13746 |
| 2024-07-05 | 59.83 | $7.88 | 36048 |
| 2024-07-03 | 59.83 | $7.88 | 42000 |
| 2024-07-02 | 58.87 | $7.87 | 22235 |
| 2024-07-01 | 56.92 | $7.85 | 84305 |
| 2024-06-28 | 58.23 | $7.86 | 31517 |
| 2024-06-27 | 55.29 | $7.83 | 4935 |
| 2024-06-26 | 53.20 | $7.81 | 46513 |
| 2024-06-25 | 53.20 | $7.81 | 18819 |
| 2024-06-24 | 53.20 | $7.81 | 30638 |
| 2024-06-21 | 50.22 | $7.78 | 69300 |
| 2024-06-20 | 55.86 | $7.83 | 9200 |
| 2024-06-18 | 58.35 | $7.85 | 24600 |
| 2024-06-17 | 57.45 | $7.84 | 23500 |
| 2024-06-14 | 57.45 | $7.84 | 39825 |
| 2024-06-13 | 58.60 | $7.85 | 15000 |
| 2024-06-12 | 55.20 | $7.81 | 50200 |
| 2024-06-11 | 50.38 | $7.76 | 13429 |
| 2024-06-10 | 49.34 | $7.75 | 34609 |
| 2024-06-07 | 47.24 | $7.73 | 34700 |
| 2024-06-06 | 49.17 | $7.75 | 59237 |
| 2024-06-05 | 48.17 | $7.74 | 56700 |
| 2024-06-04 | 45.06 | $7.71 | 23200 |
| 2024-06-03 | 42.90 | $7.69 | 72538 |
| 2024-05-31 | 38.28 | $7.65 | 53433 |
| 2024-05-30 | 35.81 | $7.63 | 26200 |
| 2024-05-29 | 34.57 | $7.62 | 41800 |
| 2024-05-28 | 38.07 | $7.67 | 55400 |
| 2024-05-24 | 42.12 | $7.72 | 56519 |
| 2024-05-23 | 42.12 | $7.72 | 45120 |
| 2024-05-22 | 45.63 | $7.76 | 24418 |
| 2024-05-21 | 54.20 | $7.84 | 37309 |
| 2024-05-20 | 55.44 | $7.85 | 68800 |
| 2024-05-17 | 57.95 | $7.87 | 63400 |
| 2024-05-16 | 53.99 | $7.83 | 85112 |
| 2024-05-15 | 52.93 | $7.82 | 56500 |
| 2024-05-14 | 50.79 | $7.80 | 71637 |
| 2024-05-13 | 53.09 | $7.82 | 58348 |
| 2024-05-10 | 53.09 | $7.82 | 24200 |
| 2024-05-09 | 57.80 | $7.86 | 6233 |
| 2024-05-08 | 56.89 | $7.85 | 12500 |
| 2024-05-07 | 54.07 | $7.82 | 63600 |
| 2024-05-06 | 52.09 | $7.80 | 25726 |
| 2024-05-03 | 47.80 | $7.76 | 72835 |
| 2024-05-02 | 40.18 | $7.70 | 30400 |
| 2024-05-01 | 40.18 | $7.70 | 214400 |
| 2024-04-30 | 37.44 | $7.68 | 59538 |
| 2024-04-29 | 34.58 | $7.66 | 60900 |
| 2024-04-26 | 34.58 | $7.66 | 122708 |
| 2024-04-25 | 31.77 | $7.64 | 61420 |
| 2024-04-24 | 33.12 | $7.66 | 125133 |
| 2024-04-23 | 35.26 | $7.69 | 363500 |
| 2024-04-22 | 36.00 | $7.70 | 121800 |
| 2024-04-19 | 39.09 | $7.74 | 160300 |
| 2024-04-18 | 37.82 | $7.73 | 117909 |
| 2024-04-17 | 41.08 | $7.77 | 63316 |
| 2024-04-16 | 41.08 | $7.77 | 124100 |
| 2024-04-15 | 41.08 | $7.77 | 78011 |
| 2024-04-12 | 47.18 | $7.84 | 45113 |
| 2024-04-11 | 46.09 | $7.83 | 8700 |
| 2024-04-10 | 45.02 | $7.82 | 37927 |
| 2024-04-09 | 49.73 | $7.87 | 10647 |
| 2024-04-08 | 47.65 | $7.85 | 39041 |
| 2024-04-05 | 49.60 | $7.87 | 12626 |
| 2024-04-04 | 50.58 | $7.88 | 23612 |
| 2024-04-03 | 48.65 | $7.86 | 21304 |
| 2024-04-02 | 46.66 | $7.84 | 73200 |
| 2024-04-01 | 51.37 | $7.89 | 23800 |
| 2024-03-28 | 54.51 | $7.92 | 46702 |
| 2024-03-27 | 54.51 | $7.92 | 49200 |
| 2024-03-26 | 53.66 | $7.91 | 14400 |
| 2024-03-25 | 54.63 | $7.92 | 38600 |
| 2024-03-22 | 58.66 | $7.96 | 55123 |
| 2024-03-21 | 55.54 | $7.92 | 15000 |
| 2024-03-20 | 57.61 | $7.94 | 50100 |
| 2024-03-19 | 58.64 | $7.95 | 19100 |
| 2024-03-18 | 59.66 | $7.96 | 36505 |
| 2024-03-15 | 54.39 | $7.89 | 10000 |
| 2024-03-14 | 51.83 | $7.86 | 36500 |
| 2024-03-13 | 56.89 | $7.91 | 9728 |
| 2024-03-12 | 55.23 | $7.89 | 44922 |
| 2024-03-11 | 56.26 | $7.90 | 18500 |
| 2024-03-08 | 56.26 | $7.90 | 13400 |
| 2024-03-07 | 55.51 | $7.89 | 78400 |
| 2024-03-06 | 56.43 | $7.90 | 14200 |
| 2024-03-05 | 56.43 | $7.90 | 36832 |
| 2024-03-04 | 55.09 | $7.88 | 15500 |
| 2024-03-01 | 56.75 | $7.90 | 28700 |
| 2024-02-29 | 56.12 | $7.89 | 25545 |
| 2024-02-28 | 54.23 | $7.86 | 34400 |
| 2024-02-27 | 51.59 | $7.82 | 56930 |
| 2024-02-26 | 53.04 | $7.84 | 70200 |
| 2024-02-23 | 53.76 | $7.85 | 68104 |
| 2024-02-22 | 55.18 | $7.87 | 523800 |
| 2024-02-21 | 58.88 | $7.92 | 60500 |
| 2024-02-20 | 59.64 | $7.93 | 18100 |
| 2024-02-16 | 57.01 | $7.88 | 36800 |
| 2024-02-15 | 59.99 | $7.92 | 24200 |
| 2024-02-14 | 58.97 | $7.90 | 11927 |
| 2024-02-13 | 55.76 | $7.84 | 28800 |
| 2024-02-12 | 61.05 | $7.91 | 18306 |
| 2024-02-09 | 60.54 | $7.90 | 39300 |
| 2024-02-08 | 57.37 | $7.84 | 22906 |
| 2024-02-07 | 57.37 | $7.84 | 34100 |
| 2024-02-06 | 59.53 | $7.87 | 15400 |
| 2024-02-05 | 55.27 | $7.79 | 14327 |
| 2024-02-02 | 57.42 | $7.82 | 13142 |
| 2024-02-01 | 61.20 | $7.87 | 21100 |
| 2024-01-31 | 56.29 | $7.78 | 16900 |
| 2024-01-30 | 53.82 | $7.74 | 31100 |
| 2024-01-29 | 55.30 | $7.76 | 14327 |
| 2024-01-26 | 50.79 | $7.69 | 42800 |
| 2024-01-25 | 54.52 | $7.74 | 17011 |
| 2024-01-24 | 52.53 | $7.71 | 33621 |
| 2024-01-23 | 49.75 | $7.67 | 44813 |
| 2024-01-22 | 55.12 | $7.74 | 27249 |
| 2024-01-19 | 53.06 | $7.71 | 31500 |
| 2024-01-18 | 53.84 | $7.72 | 46800 |
| 2024-01-17 | 53.19 | $7.71 | 21204 |
| 2024-01-16 | 56.23 | $7.75 | 17400 |
| 2024-01-12 | 63.09 | $7.83 | 9000 |
| 2024-01-11 | 61.99 | $7.81 | 8300 |
| 2024-01-10 | 60.30 | $7.78 | 32608 |
| 2024-01-09 | 63.90 | $7.82 | 38700 |
| 2024-01-08 | 69.83 | $7.88 | 26100 |
| 2024-01-05 | 65.23 | $7.79 | 25300 |
| 2024-01-04 | 66.29 | $7.80 | 42600 |
| 2024-01-03 | 67.34 | $7.81 | 14500 |
| 2024-01-02 | 64.69 | $7.76 | 33600 |
| 2023-12-29 | 61.10 | $7.70 | 78000 |
| 2023-12-28 | 60.46 | $7.69 | 73700 |
| 2023-12-27 | 67.85 | $7.76 | 27223 |
| 2023-12-26 | 71.41 | $7.79 | 51815 |
| 2023-12-22 | 72.61 | $7.80 | 46430 |
| 2023-12-21 | 72.16 | $7.79 | 29300 |
| 2023-12-20 | 69.83 | $7.74 | 22828 |
| 2023-12-19 | 69.34 | $7.73 | 26027 |
| 2023-12-18 | 67.86 | $7.70 | 22126 |
| 2023-12-15 | 67.36 | $7.69 | 57100 |
| 2023-12-14 | 67.36 | $7.69 | 52825 |
| 2023-12-13 | 65.42 | $7.65 | 42210 |
| 2023-12-12 | 63.35 | $7.61 | 19447 |
| 2023-12-11 | 62.82 | $7.60 | 52900 |
| 2023-12-08 | 63.69 | $7.61 | 10800 |
| 2023-12-07 | 66.32 | $7.64 | 10031 |
| 2023-12-06 | 64.46 | $7.60 | 20519 |
| 2023-12-05 | 63.51 | $7.58 | 28700 |
| 2023-12-04 | 63.51 | $7.58 | 35100 |
| 2023-12-01 | 65.09 | $7.60 | 44800 |
| 2023-11-30 | 59.32 | $7.48 | 45200 |
| 2023-11-29 | 66.25 | $7.56 | 20907 |
| 2023-11-28 | 62.62 | $7.49 | 44540 |
| 2023-11-27 | 62.62 | $7.49 | 34600 |
| 2023-11-24 | 64.41 | $7.51 | 3500 |
| 2023-11-22 | 63.42 | $7.49 | 18112 |
| 2023-11-21 | 63.42 | $7.49 | 11400 |
| 2023-11-20 | 65.90 | $7.52 | 35700 |
| 2023-11-17 | 64.58 | $7.49 | 29200 |
| 2023-11-16 | 64.58 | $7.49 | 28117 |
| 2023-11-15 | 61.45 | $7.42 | 125928 |
| 2023-11-14 | 67.09 | $7.49 | 18917 |
| 2023-11-13 | 60.13 | $7.35 | 12517 |
| 2023-11-10 | 58.95 | $7.33 | 46800 |
| 2023-11-09 | 56.51 | $7.29 | 40933 |
| 2023-11-08 | 57.32 | $7.30 | 16800 |
| 2023-11-07 | 55.50 | $7.27 | 10000 |
| 2023-11-06 | 51.59 | $7.21 | 8022 |
| 2023-11-03 | 58.06 | $7.29 | 13100 |
| 2023-11-02 | 52.38 | $7.21 | 35711 |
| 2023-11-01 | 38.55 | $7.07 | 70500 |
| 2023-10-31 | 31.84 | $7.02 | 22600 |
| 2023-10-30 | 27.31 | $6.99 | 4806 |
| 2023-10-27 | 25.75 | $6.98 | 31203 |
| 2023-10-26 | 26.28 | $6.99 | 44721 |
| 2023-10-25 | 28.54 | $7.03 | 50400 |
| 2023-10-24 | 30.41 | $7.06 | 9524 |
| 2023-10-23 | 27.41 | $7.04 | 30004 |
| 2023-10-20 | 31.25 | $7.10 | 5100 |
| 2023-10-19 | 31.25 | $7.10 | 21148 |
| 2023-10-18 | 29.77 | $7.09 | 34115 |
| 2023-10-17 | 33.16 | $7.14 | 22305 |
| 2023-10-16 | 31.68 | $7.13 | 36400 |
| 2023-10-13 | 34.59 | $7.17 | 22601 |
| 2023-10-12 | 33.13 | $7.16 | 15800 |
| 2023-10-11 | 34.59 | $7.18 | 41830 |
| 2023-10-10 | 34.59 | $7.18 | 19818 |
| 2023-10-09 | 30.43 | $7.15 | 10607 |
| 2023-10-06 | 31.06 | $7.16 | 13400 |
| 2023-10-05 | 29.68 | $7.15 | 20200 |
| 2023-10-04 | 31.47 | $7.18 | 10600 |
| 2023-10-03 | 25.81 | $7.14 | 15148 |
| 2023-10-02 | 26.86 | $7.16 | 23300 |
| 2023-09-29 | 26.86 | $7.16 | 36800 |
| 2023-09-28 | 25.49 | $7.15 | 31927 |
| 2023-09-27 | 27.45 | $7.19 | 63400 |
| 2023-09-26 | 24.70 | $7.17 | 22800 |
| 2023-09-25 | 30.12 | $7.27 | 92627 |
| 2023-09-22 | 31.43 | $7.29 | 11900 |
| 2023-09-21 | 32.78 | $7.31 | 15735 |
| 2023-09-20 | 37.38 | $7.37 | 22841 |
| 2023-09-19 | 31.28 | $7.33 | 35200 |
| 2023-09-18 | 32.80 | $7.35 | 29500 |
| 2023-09-15 | 29.55 | $7.33 | 39539 |
| 2023-09-14 | 30.97 | $7.35 | 111900 |
| 2023-09-13 | 31.69 | $7.36 | 57600 |
| 2023-09-12 | 31.69 | $7.36 | 53000 |
| 2023-09-11 | 30.22 | $7.35 | 43942 |
| 2023-09-08 | 33.67 | $7.40 | 17800 |
| 2023-09-07 | 32.20 | $7.39 | 30700 |
| 2023-09-06 | 35.16 | $7.43 | 8200 |
| 2023-09-05 | 36.77 | $7.45 | 25327 |
| 2023-09-01 | 36.77 | $7.45 | 11700 |
| 2023-08-31 | 37.54 | $7.46 | 24002 |
| 2023-08-30 | 36.27 | $7.45 | 10900 |
| 2023-08-29 | 38.50 | $7.48 | 30700 |
| 2023-08-28 | 38.50 | $7.48 | 33604 |
| 2023-08-25 | 36.13 | $7.46 | 16800 |
| 2023-08-24 | 36.81 | $7.47 | 21606 |
| 2023-08-23 | 42.89 | $7.55 | 1716 |
| 2023-08-22 | 44.64 | $7.57 | 14300 |
| 2023-08-21 | 43.55 | $7.56 | 8634 |
| 2023-08-18 | 48.07 | $7.61 | 15200 |
| 2023-08-17 | 45.94 | $7.59 | 8246 |
| 2023-08-16 | 47.80 | $7.61 | 27100 |
| 2023-08-15 | 48.74 | $7.62 | 12400 |
| 2023-08-14 | 46.75 | $7.60 | 14321 |
| 2023-08-11 | 43.63 | $7.57 | 25400 |
| 2023-08-10 | 40.32 | $7.54 | 17200 |
| 2023-08-09 | 39.18 | $7.53 | 69219 |
| 2023-08-08 | 39.18 | $7.53 | 37412 |
| 2023-08-07 | 39.18 | $7.53 | 20900 |
| 2023-08-04 | 41.20 | $7.56 | 21700 |
| 2023-08-03 | 41.20 | $7.56 | 24336 |
| 2023-08-02 | 47.85 | $7.65 | 25115 |
| 2023-08-01 | 50.43 | $7.68 | 20900 |
| 2023-07-31 | 51.30 | $7.69 | 9538 |
| 2023-07-28 | 50.49 | $7.68 | 7048 |
| 2023-07-27 | 46.20 | $7.63 | 11131 |
| 2023-07-26 | 49.46 | $7.67 | 18922 |
| 2023-07-25 | 47.71 | $7.65 | 26700 |
| 2023-07-24 | 49.33 | $7.67 | 28514 |
| 2023-07-21 | 51.84 | $7.70 | 30910 |
| 2023-07-20 | 52.69 | $7.71 | 14600 |
| 2023-07-19 | 57.14 | $7.76 | 17700 |
| 2023-07-18 | 52.57 | $7.70 | 18800 |
| 2023-07-17 | 51.76 | $7.69 | 14100 |
| 2023-07-14 | 48.40 | $7.65 | 7010 |
| 2023-07-13 | 51.83 | $7.69 | 25400 |
| 2023-07-12 | 49.26 | $7.66 | 7700 |
| 2023-07-11 | 47.49 | $7.64 | 3943 |
| 2023-07-10 | 45.70 | $7.62 | 5148 |
| 2023-07-07 | 47.23 | $7.64 | 12200 |
| 2023-07-06 | 42.65 | $7.59 | 15000 |
| 2023-07-05 | 49.14 | $7.67 | 21000 |
| 2023-07-03 | 49.14 | $7.67 | 16046 |
| 2023-06-30 | 44.36 | $7.62 | 8200 |
| 2023-06-29 | 43.35 | $7.61 | 14517 |
| 2023-06-28 | 48.36 | $7.67 | 18100 |
| 2023-06-27 | 49.26 | $7.68 | 24200 |
| 2023-06-26 | 47.40 | $7.66 | 11100 |
| 2023-06-23 | 51.92 | $7.71 | 4500 |
| 2023-06-22 | 51.92 | $7.71 | 10400 |
| 2023-06-21 | 54.75 | $7.74 | 10629 |
| 2023-06-20 | 56.71 | $7.76 | 26814 |
| 2023-06-16 | 54.39 | $7.73 | 36200 |
| 2023-06-15 | 51.06 | $7.69 | 1417 |
| 2023-06-14 | 51.96 | $7.70 | 21822 |
| 2023-06-13 | 49.42 | $7.67 | 43531 |
| 2023-06-12 | 49.42 | $7.67 | 30500 |
| 2023-06-09 | 45.98 | $7.63 | 21700 |
| 2023-06-08 | 49.15 | $7.67 | 5723 |
| 2023-06-07 | 47.43 | $7.65 | 10201 |
| 2023-06-06 | 47.43 | $7.65 | 11500 |
| 2023-06-05 | 45.77 | $7.63 | 16986 |
| 2023-06-02 | 43.21 | $7.60 | 15041 |
| 2023-06-01 | 43.21 | $7.60 | 17902 |
| 2023-05-31 | 43.83 | $7.61 | 9345 |
| 2023-05-30 | 39.71 | $7.56 | 46930 |
| 2023-05-26 | 36.16 | $7.52 | 5808 |
| 2023-05-25 | 36.16 | $7.52 | 35600 |
| 2023-05-24 | 32.57 | $7.48 | 43500 |
| 2023-05-23 | 35.41 | $7.54 | 113200 |
| 2023-05-22 | 37.47 | $7.58 | 11445 |
| 2023-05-19 | 41.50 | $7.65 | 13500 |
| 2023-05-18 | 46.22 | $7.72 | 11844 |
| 2023-05-17 | 50.09 | $7.77 | 4700 |
| 2023-05-16 | 48.45 | $7.75 | 26502 |
| 2023-05-15 | 51.68 | $7.79 | 23527 |
| 2023-05-12 | 46.62 | $7.73 | 7945 |
| 2023-05-11 | 42.82 | $7.69 | 38434 |
| 2023-05-10 | 43.56 | $7.70 | 151800 |
| 2023-05-09 | 44.28 | $7.71 | 20600 |
| 2023-05-08 | 44.28 | $7.71 | 26900 |
| 2023-05-05 | 46.36 | $7.74 | 11000 |
| 2023-05-04 | 42.05 | $7.69 | 11900 |
| 2023-05-03 | 42.05 | $7.69 | 34100 |
| 2023-05-02 | 45.34 | $7.74 | 30400 |
| 2023-05-01 | 40.95 | $7.69 | 24100 |
| 2023-04-28 | 42.91 | $7.72 | 38746 |
| 2023-04-27 | 45.69 | $7.76 | 9828 |
| 2023-04-26 | 50.32 | $7.82 | 14424 |
| 2023-04-25 | 45.98 | $7.77 | 20619 |
| 2023-04-24 | 45.98 | $7.77 | 6200 |
| 2023-04-21 | 46.72 | $7.78 | 18400 |
| 2023-04-20 | 45.05 | $7.76 | 17705 |
| 2023-04-19 | 41.56 | $7.72 | 20600 |
| 2023-04-18 | 41.56 | $7.72 | 23600 |
| 2023-04-17 | 44.77 | $7.77 | 29800 |
| 2023-04-14 | 47.55 | $7.81 | 16900 |
| 2023-04-13 | 46.76 | $7.80 | 101306 |
| 2023-04-12 | 48.14 | $7.82 | 72828 |
| 2023-04-11 | 50.98 | $7.86 | 25800 |
| 2023-04-10 | 47.28 | $7.81 | 35149 |
| 2023-04-06 | 52.55 | $7.88 | 17805 |
| 2023-04-05 | 56.86 | $7.93 | 14029 |
| 2023-04-04 | 53.99 | $7.89 | 5334 |
| 2023-04-03 | 54.86 | $7.90 | 21500 |
| 2023-03-31 | 55.71 | $7.91 | 15700 |
| 2023-03-30 | 53.67 | $7.88 | 12300 |
| 2023-03-29 | 50.02 | $7.83 | 4800 |
| 2023-03-28 | 50.78 | $7.84 | 2900 |
| 2023-03-27 | 49.32 | $7.82 | 17700 |
| 2023-03-24 | 47.85 | $7.80 | 12242 |
| 2023-03-23 | 47.85 | $7.80 | 4416 |
| 2023-03-22 | 49.14 | $7.82 | 9100 |
| 2023-03-21 | 49.14 | $7.82 | 76517 |
| 2023-03-20 | 49.74 | $7.83 | 13349 |
| 2023-03-17 | 50.93 | $7.85 | 7049 |
| 2023-03-16 | 54.65 | $7.91 | 24500 |
| 2023-03-15 | 53.02 | $7.88 | 10744 |
| 2023-03-14 | 51.36 | $7.85 | 7600 |
| 2023-03-13 | 50.25 | $7.83 | 8700 |
| 2023-03-10 | 50.25 | $7.83 | 10945 |
| 2023-03-09 | 47.54 | $7.78 | 11400 |
| 2023-03-08 | 42.80 | $7.70 | 13200 |
| 2023-03-07 | 46.27 | $7.77 | 19417 |
| 2023-03-06 | 46.27 | $7.77 | 60300 |
| 2023-03-03 | 49.37 | $7.83 | 39300 |
| 2023-03-02 | 45.93 | $7.77 | 17209 |
| 2023-03-01 | 48.54 | $7.82 | 20700 |
| 2023-02-28 | 47.41 | $7.80 | 31500 |
| 2023-02-27 | 48.42 | $7.82 | 8800 |
| 2023-02-24 | 48.42 | $7.82 | 16142 |
| 2023-02-23 | 55.38 | $7.95 | 30526 |
| 2023-02-22 | 47.04 | $7.80 | 6208 |
| 2023-02-21 | 45.75 | $7.78 | 36117 |
| 2023-02-17 | 60.36 | $7.99 | 85905 |
| 2023-02-16 | 61.24 | $8.00 | 86220 |
| 2023-02-15 | 59.55 | $7.97 | 27000 |
| 2023-02-14 | 63.03 | $8.01 | 37621 |
| 2023-02-13 | 63.03 | $8.01 | 29300 |
| 2023-02-10 | 59.86 | $7.95 | 12127 |
| 2023-02-09 | 59.31 | $7.94 | 28700 |
| 2023-02-08 | 59.31 | $7.94 | 23307 |
| 2023-02-07 | 58.79 | $7.93 | 10200 |
| 2023-02-06 | 56.17 | $7.88 | 36900 |
| 2023-02-03 | 58.28 | $7.91 | 53309 |
| 2023-02-02 | 68.98 | $8.04 | 28416 |
| 2023-02-01 | 67.68 | $8.01 | 45200 |
| 2023-01-31 | 63.84 | $7.93 | 43308 |
| 2023-01-30 | 61.68 | $7.89 | 86823 |
| 2023-01-27 | 61.68 | $7.89 | 26200 |
| 2023-01-26 | 63.39 | $7.91 | 36205 |
| 2023-01-25 | 62.40 | $7.89 | 28000 |
| 2023-01-24 | 62.40 | $7.89 | 8819 |
| 2023-01-23 | 61.45 | $7.87 | 34300 |
| 2023-01-20 | 64.52 | $7.91 | 20231 |
| 2023-01-19 | 61.81 | $7.85 | 18100 |
| 2023-01-18 | 61.34 | $7.84 | 6832 |
| 2023-01-17 | 59.44 | $7.80 | 39800 |
| 2023-01-13 | 60.86 | $7.82 | 7000 |
| 2023-01-12 | 62.27 | $7.84 | 19400 |
| 2023-01-11 | 58.12 | $7.75 | 17801 |
| 2023-01-10 | 56.09 | $7.71 | 17028 |
| 2023-01-09 | 59.52 | $7.76 | 33000 |
| 2023-01-06 | 59.52 | $7.76 | 24617 |
| 2023-01-05 | 55.05 | $7.67 | 16737 |
| 2023-01-04 | 59.95 | $7.74 | 60000 |
| 2023-01-03 | 55.67 | $7.66 | 29524 |
| 2022-12-30 | 51.35 | $7.59 | 87031 |
| 2022-12-29 | 48.63 | $7.55 | 81014 |
| 2022-12-28 | 45.75 | $7.51 | 68300 |
| 2022-12-27 | 45.02 | $7.50 | 56800 |
| 2022-12-23 | 48.10 | $7.55 | 53800 |
| 2022-12-22 | 43.71 | $7.49 | 105005 |
| 2022-12-21 | 46.19 | $7.53 | 133400 |
| 2022-12-20 | 45.45 | $7.52 | 58900 |
| 2022-12-19 | 53.82 | $7.64 | 58812 |
| 2022-12-16 | 54.61 | $7.65 | 76100 |
| 2022-12-15 | 61.53 | $7.73 | 51931 |
| 2022-12-14 | 63.44 | $7.75 | 71600 |
| 2022-12-13 | 62.89 | $7.74 | 88001 |
| 2022-12-12 | 63.79 | $7.75 | 26900 |
| 2022-12-09 | 62.78 | $7.73 | 31800 |
| 2022-12-08 | 67.27 | $7.78 | 66300 |
| 2022-12-07 | 64.36 | $7.72 | 64500 |
| 2022-12-06 | 60.47 | $7.65 | 78900 |
| 2022-12-05 | 59.87 | $7.64 | 93700 |
| 2022-12-02 | 62.56 | $7.67 | 55121 |
| 2022-12-01 | 63.46 | $7.68 | 101005 |
| 2022-11-30 | 67.13 | $7.72 | 56500 |
| 2022-11-29 | 63.63 | $7.65 | 76843 |
| 2022-11-28 | 62.55 | $7.63 | 56505 |
| 2022-11-25 | 62.01 | $7.62 | 3715 |
| 2022-11-23 | 62.01 | $7.62 | 31500 |
| 2022-11-22 | 62.01 | $7.62 | 67400 |
| 2022-11-21 | 56.07 | $7.51 | 19300 |
| 2022-11-18 | 53.56 | $7.47 | 605200 |
| 2022-11-17 | 53.56 | $7.47 | 27647 |
| 2022-11-16 | 53.56 | $7.47 | 30300 |
| 2022-11-15 | 51.79 | $7.44 | 36100 |
| 2022-11-14 | 46.64 | $7.36 | 66609 |
| 2022-11-11 | 49.80 | $7.41 | 105421 |
| 2022-11-10 | 50.45 | $7.42 | 19718 |
| 2022-11-09 | 38.19 | $7.26 | 26542 |
| 2022-11-08 | 42.57 | $7.33 | 35300 |
| 2022-11-07 | 42.57 | $7.33 | 25919 |
| 2022-11-04 | 38.96 | $7.29 | 14400 |
| 2022-11-03 | 35.09 | $7.25 | 11700 |
| 2022-11-02 | 35.09 | $7.25 | 13242 |
| 2022-11-01 | 35.60 | $7.26 | 42200 |
| 2022-10-31 | 30.82 | $7.21 | 37614 |
| 2022-10-28 | 32.18 | $7.24 | 23900 |
| 2022-10-27 | 27.09 | $7.19 | 112024 |
| 2022-10-26 | 27.48 | $7.20 | 17729 |
| 2022-10-25 | 26.47 | $7.19 | 43600 |
| 2022-10-24 | 23.43 | $7.16 | 119331 |
| 2022-10-21 | 26.96 | $7.26 | 10800 |
| 2022-10-20 | 28.17 | $7.29 | 22400 |
| 2022-10-19 | 28.58 | $7.30 | 16800 |
| 2022-10-18 | 28.98 | $7.31 | 75100 |
| 2022-10-17 | 30.17 | $7.34 | 20741 |
| 2022-10-14 | 30.57 | $7.35 | 20022 |
| 2022-10-13 | 29.69 | $7.34 | 19732 |
| 2022-10-12 | 31.19 | $7.38 | 15402 |
| 2022-10-11 | 32.37 | $7.41 | 18500 |
| 2022-10-10 | 33.56 | $7.44 | 42200 |
| 2022-10-07 | 31.97 | $7.42 | 19400 |
| 2022-10-06 | 33.50 | $7.46 | 7200 |
| 2022-10-05 | 33.88 | $7.47 | 17909 |
| 2022-10-04 | 36.25 | $7.53 | 38228 |
| 2022-10-03 | 28.31 | $7.43 | 43700 |
| 2022-09-30 | 20.81 | $7.35 | 17126 |
| 2022-09-29 | 18.79 | $7.33 | 21700 |
| 2022-09-28 | 20.81 | $7.41 | 38100 |
| 2022-09-27 | 17.66 | $7.38 | 26700 |
| 2022-09-26 | 18.35 | $7.41 | 58706 |
| 2022-09-23 | 19.06 | $7.44 | 25800 |
| 2022-09-22 | 20.31 | $7.49 | 83535 |
| 2022-09-21 | 22.86 | $7.58 | 104502 |
| 2022-09-20 | 24.48 | $7.63 | 15049 |
| 2022-09-19 | 25.16 | $7.65 | 23030 |
| 2022-09-16 | 26.93 | $7.70 | 59900 |
| 2022-09-15 | 28.45 | $7.74 | 62133 |
| 2022-09-14 | 30.95 | $7.80 | 58718 |
| 2022-09-13 | 35.37 | $7.89 | 14400 |
| 2022-09-12 | 37.04 | $7.92 | 7900 |
| 2022-09-09 | 36.08 | $7.91 | 35200 |
| 2022-09-08 | 35.15 | $7.90 | 19620 |
| 2022-09-07 | 34.23 | $7.89 | 24100 |
| 2022-09-06 | 33.33 | $7.88 | 13729 |
| 2022-09-02 | 35.64 | $7.93 | 18500 |
| 2022-09-01 | 32.07 | $7.89 | 31229 |
| 2022-08-31 | 33.85 | $7.93 | 17100 |
| 2022-08-30 | 35.25 | $7.96 | 4500 |
| 2022-08-29 | 35.25 | $7.96 | 22000 |
| 2022-08-26 | 42.67 | $8.10 | 30405 |
| 2022-08-25 | 43.92 | $8.12 | 18400 |
| 2022-08-24 | 45.84 | $8.15 | 9900 |
| 2022-08-23 | 47.15 | $8.17 | 33100 |
| 2022-08-22 | 44.91 | $8.14 | 7807 |
| 2022-08-19 | 50.30 | $8.22 | 10800 |
| 2022-08-18 | 55.00 | $8.28 | 6635 |
| 2022-08-17 | 56.68 | $8.30 | 18700 |
| 2022-08-16 | 58.38 | $8.32 | 4500 |
| 2022-08-15 | 62.83 | $8.37 | 8500 |
| 2022-08-12 | 64.71 | $8.39 | 20245 |
| 2022-08-11 | 60.82 | $8.32 | 23300 |
| 2022-08-10 | 62.69 | $8.34 | 11600 |
| 2022-08-09 | 58.43 | $8.27 | 6900 |
| 2022-08-08 | 59.35 | $8.28 | 14400 |
| 2022-08-05 | 58.73 | $8.27 | 23007 |
| 2022-08-04 | 62.33 | $8.31 | 12700 |
| 2022-08-03 | 63.25 | $8.32 | 14729 |
| 2022-08-02 | 62.73 | $8.31 | 21500 |
| 2022-08-01 | 61.15 | $8.28 | 20104 |
| 2022-07-29 | 58.37 | $8.23 | 12442 |
| 2022-07-28 | 57.79 | $8.22 | 10500 |
| 2022-07-27 | 54.82 | $8.17 | 6808 |
| 2022-07-26 | 52.28 | $8.13 | 21321 |
| 2022-07-25 | 50.28 | $8.10 | 8600 |
| 2022-07-22 | 51.65 | $8.12 | 10036 |
| 2022-07-21 | 49.70 | $8.09 | 5621 |
| 2022-07-20 | 49.70 | $8.09 | 16746 |
| 2022-07-19 | 49.08 | $8.08 | 27035 |
| 2022-07-18 | 52.12 | $8.13 | 28200 |
| 2022-07-15 | 55.39 | $8.18 | 11049 |
| 2022-07-14 | 52.56 | $8.13 | 13628 |
| 2022-07-13 | 52.56 | $8.13 | 21815 |
| 2022-07-12 | 53.79 | $8.15 | 42804 |
| 2022-07-11 | 52.20 | $8.12 | 20330 |
| 2022-07-08 | 49.44 | $8.07 | 6900 |
| 2022-07-07 | 49.99 | $8.08 | 24134 |
| 2022-07-06 | 50.52 | $8.09 | 11900 |
| 2022-07-05 | 50.52 | $8.09 | 39200 |
| 2022-07-01 | 50.04 | $8.08 | 46000 |
| 2022-06-30 | 49.11 | $8.06 | 24000 |
| 2022-06-29 | 50.00 | $8.08 | 22330 |
| 2022-06-28 | 47.74 | $8.03 | 34600 |
| 2022-06-27 | 43.90 | $7.95 | 17410 |
| 2022-06-24 | 41.34 | $7.90 | 47230 |
| 2022-06-23 | 44.01 | $7.97 | 84024 |
| 2022-06-22 | 48.25 | $8.07 | 12300 |
| 2022-06-21 | 45.24 | $8.01 | 28115 |
| 2022-06-17 | 43.69 | $7.98 | 69200 |
| 2022-06-16 | 43.69 | $7.98 | 25600 |
| 2022-06-15 | 42.72 | $7.96 | 13600 |
| 2022-06-14 | 45.33 | $8.03 | 34301 |
| 2022-06-13 | 41.44 | $7.95 | 36500 |
| 2022-06-10 | 47.92 | $8.11 | 28617 |
| 2022-06-09 | 51.76 | $8.19 | 14800 |
| 2022-06-08 | 53.81 | $8.23 | 16717 |
| 2022-06-07 | 54.32 | $8.24 | 10803 |
| 2022-06-06 | 54.82 | $8.25 | 34348 |
| 2022-06-03 | 51.90 | $8.18 | 20100 |
| 2022-06-02 | 55.29 | $8.25 | 19334 |
| 2022-06-01 | 56.80 | $8.28 | 23800 |
| 2022-05-31 | 56.80 | $8.28 | 30000 |
| 2022-05-27 | 54.95 | $8.23 | 37325 |
| 2022-05-26 | 51.82 | $8.15 | 51000 |
| 2022-05-25 | 47.95 | $8.06 | 84622 |
| 2022-05-24 | 37.33 | $7.86 | 30904 |
| 2022-05-23 | 36.71 | $7.85 | 33146 |
| 2022-05-20 | 32.97 | $7.79 | 46600 |
| 2022-05-19 | 32.34 | $7.78 | 41200 |
| 2022-05-18 | 29.16 | $7.73 | 29503 |
| 2022-05-17 | 30.81 | $7.79 | 17607 |
| 2022-05-16 | 31.66 | $7.82 | 32931 |
| 2022-05-13 | 32.52 | $7.85 | 56329 |
| 2022-05-12 | 33.97 | $7.90 | 49015 |
| 2022-05-11 | 35.78 | $7.96 | 11218 |
| 2022-05-10 | 35.78 | $7.96 | 9113 |
| 2022-05-09 | 33.09 | $7.91 | 29800 |
| 2022-05-06 | 35.65 | $8.00 | 53440 |
| 2022-05-05 | 33.48 | $7.96 | 36838 |
| 2022-05-04 | 37.36 | $8.09 | 12043 |
| 2022-05-03 | 39.73 | $8.16 | 44900 |
| 2022-05-02 | 28.73 | $7.98 | 30700 |
| 2022-04-29 | 30.18 | $8.03 | 28644 |
| 2022-04-28 | 32.69 | $8.11 | 19600 |
| 2022-04-27 | 28.45 | $8.05 | 81308 |
| 2022-04-26 | 29.94 | $8.10 | 27600 |
| 2022-04-25 | 29.23 | $8.09 | 41700 |
| 2022-04-22 | 27.85 | $8.07 | 27800 |
| 2022-04-21 | 27.17 | $8.06 | 54600 |
| 2022-04-20 | 30.73 | $8.19 | 30700 |
| 2022-04-19 | 27.25 | $8.14 | 36704 |
| 2022-04-18 | 26.55 | $8.13 | 17600 |
| 2022-04-14 | 26.80 | $8.14 | 24709 |
| 2022-04-13 | 28.29 | $8.20 | 18400 |
| 2022-04-12 | 23.58 | $8.13 | 28637 |
| 2022-04-11 | 26.67 | $8.26 | 21500 |
| 2022-04-08 | 29.18 | $8.35 | 14500 |
| 2022-04-07 | 29.18 | $8.35 | 19000 |
| 2022-04-06 | 30.94 | $8.41 | 13236 |
| 2022-04-05 | 32.48 | $8.46 | 6600 |
| 2022-04-04 | 35.89 | $8.56 | 16600 |
| 2022-04-01 | 36.62 | $8.58 | 9517 |
| 2022-03-31 | 36.98 | $8.59 | 20500 |
| 2022-03-30 | 30.54 | $8.49 | 36200 |
| 2022-03-29 | 32.10 | $8.54 | 16034 |
| 2022-03-28 | 33.06 | $8.57 | 6926 |
| 2022-03-25 | 33.38 | $8.58 | 17500 |
| 2022-03-24 | 30.20 | $8.53 | 6740 |
| 2022-03-23 | 32.56 | $8.61 | 6500 |
| 2022-03-22 | 32.56 | $8.61 | 7800 |
| 2022-03-21 | 31.96 | $8.60 | 23823 |
| 2022-03-18 | 34.91 | $8.70 | 10500 |
| 2022-03-17 | 37.90 | $8.79 | 2100 |
| 2022-03-16 | 33.06 | $8.71 | 23149 |
| 2022-03-15 | 35.00 | $8.77 | 22300 |
| 2022-03-14 | 35.67 | $8.79 | 17300 |
| 2022-03-11 | 37.71 | $8.85 | 10100 |
| 2022-03-10 | 35.97 | $8.82 | 15625 |
| 2022-03-09 | 38.34 | $8.89 | 11811 |
| 2022-03-08 | 39.04 | $8.91 | 7603 |
| 2022-03-07 | 39.72 | $8.93 | 17100 |
| 2022-03-04 | 43.35 | $9.03 | 17643 |
| 2022-03-03 | 44.51 | $9.06 | 13500 |
| 2022-03-02 | 47.31 | $9.13 | 6042 |
| 2022-03-01 | 46.86 | $9.12 | 24100 |
| 2022-02-28 | 45.52 | $9.09 | 10800 |
| 2022-02-25 | 44.19 | $9.06 | 7732 |
| 2022-02-24 | 44.53 | $9.07 | 33311 |
| 2022-02-23 | 42.39 | $9.02 | 27000 |
| 2022-02-22 | 35.27 | $8.87 | 18200 |
| 2022-02-18 | 35.83 | $8.89 | 17900 |
| 2022-02-17 | 35.35 | $8.88 | 43200 |
| 2022-02-16 | 38.40 | $8.99 | 68241 |
| 2022-02-15 | 39.58 | $9.03 | 21668 |
| 2022-02-14 | 34.82 | $8.93 | 24739 |
| 2022-02-11 | 39.56 | $9.09 | 7000 |
| 2022-02-10 | 37.01 | $9.04 | 13816 |
| 2022-02-09 | 40.23 | $9.14 | 17215 |
| 2022-02-08 | 45.07 | $9.27 | 26600 |
| 2022-02-07 | 42.55 | $9.22 | 16648 |
| 2022-02-04 | 39.37 | $9.16 | 8416 |
| 2022-02-03 | 41.94 | $9.23 | 8031 |
| 2022-02-02 | 46.93 | $9.35 | 15200 |
| 2022-02-01 | 48.30 | $9.38 | 16500 |
| 2022-01-31 | 45.80 | $9.33 | 7216 |
| 2022-01-28 | 39.09 | $9.21 | 15200 |
| 2022-01-27 | 39.48 | $9.22 | 13224 |
| 2022-01-26 | 37.72 | $9.19 | 28700 |
| 2022-01-25 | 38.43 | $9.21 | 21000 |
| 2022-01-24 | 36.16 | $9.17 | 56500 |
| 2022-01-21 | 34.44 | $9.14 | 24437 |
| 2022-01-20 | 36.30 | $9.20 | 45800 |
| 2022-01-19 | 27.63 | $9.06 | 28300 |
| 2022-01-18 | 34.28 | $9.27 | 9637 |
| 2022-01-14 | 40.44 | $9.41 | 14642 |
| 2022-01-13 | 41.97 | $9.44 | 18600 |
| 2022-01-12 | 42.48 | $9.45 | 17928 |
| 2022-01-11 | 36.62 | $9.37 | 20520 |
| 2022-01-10 | 38.98 | $9.42 | 3500 |
| 2022-01-07 | 40.47 | $9.45 | 5900 |
| 2022-01-06 | 39.74 | $9.44 | 8500 |
| 2022-01-05 | 41.17 | $9.47 | 12834 |
| 2022-01-04 | 45.32 | $9.55 | 9600 |
| 2022-01-03 | 48.19 | $9.60 | 20700 |
| 2021-12-31 | 50.64 | $9.64 | 7000 |
| 2021-12-30 | 49.42 | $9.62 | 37400 |
| 2021-12-29 | 45.59 | $9.56 | 29618 |
| 2021-12-28 | 42.12 | $9.51 | 51100 |
| 2021-12-27 | 37.58 | $9.45 | 27600 |
| 2021-12-23 | 38.06 | $9.46 | 29400 |
| 2021-12-22 | 40.47 | $9.51 | 2400 |
| 2021-12-21 | 40.47 | $9.51 | 8900 |
| 2021-12-20 | 39.08 | $9.49 | 32639 |
| 2021-12-17 | 48.88 | $9.67 | 2800 |
| 2021-12-16 | 50.90 | $9.70 | 25300 |
| 2021-12-15 | 38.89 | $9.55 | 21400 |
| 2021-12-14 | 40.79 | $9.58 | 19000 |
| 2021-12-13 | 42.09 | $9.60 | 25000 |
| 2021-12-10 | 41.20 | $9.59 | 1444 |
| 2021-12-09 | 40.33 | $9.58 | 20104 |
| 2021-12-08 | 42.11 | $9.61 | 9400 |
| 2021-12-07 | 41.29 | $9.60 | 19100 |
| 2021-12-06 | 43.02 | $9.63 | 6204 |
| 2021-12-03 | 43.60 | $9.64 | 5600 |
| 2021-12-02 | 45.96 | $9.68 | 7100 |
| 2021-12-01 | 49.11 | $9.73 | 13814 |
| 2021-11-30 | 50.42 | $9.75 | 9800 |
| 2021-11-29 | 49.13 | $9.73 | 15700 |
| 2021-11-26 | 46.48 | $9.69 | 3721 |
| 2021-11-24 | 47.06 | $9.70 | 12400 |
| 2021-11-23 | 47.63 | $9.71 | 10600 |
| 2021-11-22 | 50.52 | $9.76 | 4600 |
| 2021-11-19 | 52.96 | $9.80 | 11536 |
| 2021-11-18 | 55.51 | $9.84 | 9200 |
| 2021-11-17 | 53.93 | $9.81 | 13302 |
| 2021-11-16 | 48.74 | $9.72 | 37139 |
| 2021-11-15 | 52.49 | $9.78 | 4635 |
| 2021-11-12 | 55.17 | $9.82 | 2500 |
| 2021-11-11 | 56.55 | $9.84 | 8300 |
| 2021-11-10 | 51.37 | $9.75 | 26222 |
| 2021-11-09 | 54.82 | $9.80 | 14700 |
| 2021-11-08 | 53.63 | $9.78 | 16824 |
| 2021-11-05 | 52.45 | $9.76 | 11029 |
| 2021-11-04 | 50.66 | $9.73 | 4200 |
| 2021-11-03 | 48.18 | $9.69 | 5500 |
| 2021-11-02 | 46.92 | $9.67 | 11300 |
| 2021-11-01 | 43.65 | $9.62 | 27443 |
| 2021-10-29 | 43.65 | $9.62 | 17812 |
| 2021-10-28 | 41.03 | $9.58 | 19345 |
| 2021-10-27 | 41.49 | $9.59 | 14300 |
| 2021-10-26 | 40.22 | $9.57 | 32012 |
| 2021-10-25 | 41.07 | $9.59 | 2600 |
| 2021-10-22 | 41.48 | $9.60 | 26829 |
| 2021-10-21 | 43.57 | $9.65 | 12711 |
| 2021-10-20 | 45.76 | $9.70 | 63301 |
| 2021-10-19 | 47.57 | $9.74 | 5041 |
| 2021-10-18 | 48.96 | $9.77 | 10700 |
| 2021-10-15 | 49.88 | $9.79 | 15431 |
| 2021-10-14 | 52.69 | $9.85 | 24741 |
| 2021-10-13 | 51.83 | $9.83 | 4846 |
| 2021-10-12 | 54.18 | $9.88 | 1600 |
| 2021-10-11 | 46.33 | $9.71 | 13800 |
| 2021-10-08 | 53.50 | $9.85 | 14400 |
| 2021-10-07 | 48.65 | $9.76 | 1200 |
| 2021-10-06 | 52.09 | $9.82 | 3900 |
| 2021-10-05 | 52.68 | $9.83 | 4200 |
| 2021-10-04 | 55.05 | $9.87 | 11700 |
| 2021-10-01 | 49.67 | $9.77 | 6317 |
| 2021-09-30 | 48.50 | $9.75 | 9000 |
| 2021-09-29 | 43.52 | $9.67 | 20147 |
| 2021-09-28 | 46.17 | $9.72 | 11542 |
| 2021-09-27 | 58.35 | $9.90 | 2834 |
| 2021-09-24 | 60.02 | $9.92 | 49836 |
| 2021-09-23 | 59.47 | $9.91 | 47900 |
| 2021-09-22 | 57.23 | $9.87 | 14243 |
| 2021-09-21 | 63.95 | $9.95 | 24322 |
| 2021-09-20 | 62.92 | $9.93 | 28500 |
| 2021-09-17 | 59.01 | $9.86 | 42506 |
| 2021-09-16 | 46.83 | $9.70 | 12113 |
| 2021-09-15 | 50.38 | $9.74 | 3400 |
| 2021-09-14 | 50.38 | $9.74 | 6700 |
| 2021-09-13 | 47.70 | $9.71 | 4800 |
| 2021-09-10 | 48.53 | $9.72 | 7300 |
| 2021-09-09 | 47.66 | $9.71 | 9524 |
| 2021-09-08 | 45.02 | $9.68 | 17016 |
| 2021-09-07 | 41.26 | $9.64 | 15300 |
| 2021-09-03 | 44.13 | $9.68 | 22618 |
| 2021-09-02 | 47.24 | $9.72 | 26731 |
| 2021-09-01 | 48.05 | $9.73 | 19648 |
| 2021-08-31 | 47.19 | $9.72 | 12500 |
| 2021-08-30 | 48.71 | $9.74 | 11500 |
| 2021-08-27 | 47.92 | $9.73 | 7200 |
| 2021-08-26 | 47.13 | $9.72 | 23000 |
| 2021-08-25 | 49.24 | $9.75 | 22626 |
| 2021-08-24 | 52.20 | $9.79 | 18124 |
| 2021-08-23 | 50.79 | $9.77 | 9117 |
| 2021-08-20 | 52.25 | $9.79 | 13038 |
| 2021-08-19 | 56.90 | $9.85 | 18700 |
| 2021-08-18 | 53.63 | $9.80 | 13346 |
| 2021-08-17 | 52.96 | $9.79 | 1603 |
| 2021-08-16 | 52.96 | $9.79 | 4000 |
| 2021-08-13 | 54.39 | $9.81 | 3445 |
| 2021-08-12 | 53.19 | $9.79 | 19532 |
| 2021-08-11 | 51.98 | $9.77 | 26100 |
| 2021-08-10 | 51.39 | $9.76 | 7326 |
| 2021-08-09 | 52.00 | $9.77 | 12300 |
| 2021-08-06 | 48.50 | $9.71 | 12949 |
| 2021-08-05 | 51.47 | $9.76 | 5145 |
| 2021-08-04 | 53.98 | $9.80 | 35514 |
| 2021-08-03 | 52.89 | $9.78 | 15300 |
| 2021-08-02 | 50.67 | $9.74 | 8600 |
| 2021-07-30 | 50.11 | $9.73 | 20410 |
| 2021-07-29 | 56.15 | $9.83 | 3314 |
| 2021-07-28 | 51.73 | $9.75 | 8933 |
| 2021-07-27 | 50.54 | $9.73 | 6900 |
| 2021-07-26 | 49.36 | $9.71 | 14700 |
| 2021-07-23 | 47.58 | $9.68 | 20508 |
| 2021-07-22 | 52.24 | $9.76 | 15436 |
| 2021-07-21 | 56.15 | $9.82 | 17427 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-47.37
2026-07-17
Close Price
$7.84
Vol: 34724
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.01
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -47.37 | $7.84 | 34724 |
| 2026-07-16 | -68.42 | $7.80 | 76400 |
| 2026-07-15 | -42.11 | $7.85 | 28300 |
| 2026-07-14 | -36.84 | $7.86 | 49629 |
| 2026-07-13 | -52.63 | $7.83 | 58000 |
| 2026-07-10 | -63.16 | $7.81 | 35000 |
| 2026-07-09 | -54.55 | $7.81 | 97100 |
| 2026-07-08 | -68.18 | $7.78 | 107100 |
| 2026-07-07 | -58.33 | $7.79 | 79700 |
| 2026-07-06 | -37.50 | $7.84 | 75700 |
| 2026-07-02 | -37.50 | $7.84 | 47500 |
| 2026-07-01 | -29.17 | $7.86 | 87300 |
| 2026-06-30 | -25.00 | $7.87 | 47700 |
| 2026-06-29 | -33.33 | $7.85 | 57338 |
| 2026-06-26 | -33.33 | $7.85 | 49938 |
| 2026-06-25 | -29.17 | $7.86 | 34700 |
| 2026-06-24 | -33.33 | $7.85 | 66048 |
| 2026-06-23 | -40.91 | $7.82 | 59900 |
| 2026-06-22 | -18.18 | $7.87 | 109800 |
| 2026-06-18 | -22.22 | $7.83 | 44019 |
| 2026-06-17 | -26.32 | $7.82 | 52934 |
| 2026-06-16 | -17.39 | $7.81 | 46642 |
| 2026-06-15 | -14.29 | $7.80 | 37900 |
| 2026-06-12 | -9.52 | $7.81 | 15100 |
| 2026-06-11 | -34.78 | $7.77 | 19400 |
| 2026-06-10 | -39.13 | $7.76 | 32330 |
| 2026-06-09 | -39.13 | $7.76 | 34704 |
| 2026-06-08 | -73.08 | $7.69 | 27600 |
| 2026-06-05 | -57.69 | $7.73 | 37900 |
| 2026-06-04 | -42.31 | $7.77 | 26800 |
| 2026-06-03 | -42.31 | $7.77 | 32500 |
| 2026-06-02 | -34.62 | $7.79 | 29346 |
| 2026-06-01 | -20.69 | $7.82 | 26100 |
| 2026-05-29 | -20.69 | $7.82 | 33822 |
| 2026-05-28 | -27.59 | $7.80 | 27503 |
| 2026-05-27 | -37.93 | $7.77 | 44900 |
| 2026-05-26 | -37.93 | $7.77 | 20400 |
| 2026-05-22 | -44.83 | $7.75 | 9900 |
| 2026-05-21 | -44.83 | $7.75 | 16200 |
| 2026-05-20 | -41.38 | $7.76 | 66137 |
| 2026-05-19 | -58.62 | $7.71 | 36300 |
| 2026-05-18 | -58.62 | $7.71 | 15132 |
| 2026-05-15 | -48.28 | $7.74 | 9800 |
| 2026-05-14 | -28.13 | $7.82 | 49900 |
| 2026-05-13 | -34.38 | $7.80 | 40230 |
| 2026-05-12 | -34.38 | $7.80 | 74300 |
| 2026-05-11 | -34.38 | $7.80 | 93300 |
| 2026-05-08 | -40.63 | $7.78 | 19100 |
| 2026-05-07 | -40.63 | $7.78 | 54030 |
| 2026-05-06 | -50.00 | $7.75 | 54300 |
| 2026-05-05 | -71.88 | $7.68 | 94800 |
| 2026-05-04 | -82.05 | $7.59 | 84132 |
| 2026-05-01 | -64.10 | $7.66 | 48035 |
| 2026-04-30 | -56.41 | $7.69 | 35919 |
| 2026-04-29 | -69.23 | $7.64 | 26429 |
| 2026-04-28 | -61.54 | $7.67 | 34400 |
| 2026-04-27 | -51.28 | $7.71 | 81603 |
| 2026-04-24 | -56.41 | $7.69 | 53803 |
| 2026-04-23 | -46.15 | $7.73 | 65211 |
| 2026-04-22 | -33.33 | $7.78 | 59300 |
| 2026-04-21 | -28.21 | $7.80 | 37231 |
| 2026-04-20 | -17.95 | $7.84 | 34944 |
| 2026-04-17 | -17.95 | $7.84 | 33341 |
| 2026-04-16 | -17.95 | $7.84 | 17410 |
| 2026-04-15 | -20.51 | $7.83 | 13400 |
| 2026-04-14 | -12.50 | $7.87 | 28624 |
| 2026-04-13 | -30.00 | $7.80 | 12614 |
| 2026-04-10 | -25.00 | $7.82 | 22900 |
| 2026-04-09 | -17.50 | $7.85 | 75631 |
| 2026-04-08 | -39.02 | $7.77 | 31921 |
| 2026-04-07 | -63.64 | $7.68 | 87927 |
| 2026-04-06 | -85.71 | $7.60 | 77600 |
| 2026-04-02 | -76.19 | $7.64 | 35930 |
| 2026-04-01 | -71.43 | $7.66 | 67426 |
| 2026-03-31 | -68.18 | $7.68 | 78000 |
| 2026-03-30 | -95.45 | $7.56 | 45836 |
| 2026-03-27 | -97.78 | $7.55 | 44528 |
| 2026-03-26 | -100.00 | $7.60 | 44007 |
| 2026-03-25 | -82.50 | $7.68 | 63415 |
| 2026-03-24 | -100.00 | $7.61 | 89200 |
| 2026-03-23 | -96.67 | $7.72 | 52600 |
| 2026-03-20 | -93.10 | $7.74 | 63200 |
| 2026-03-19 | -94.74 | $7.83 | 26949 |
| 2026-03-18 | -89.47 | $7.84 | 9134 |
| 2026-03-17 | -89.47 | $7.84 | 17300 |
| 2026-03-16 | -100.00 | $7.83 | 19918 |
| 2026-03-13 | -93.33 | $7.87 | 20900 |
| 2026-03-12 | -93.33 | $7.87 | 31400 |
| 2026-03-11 | -93.33 | $7.87 | 15011 |
| 2026-03-10 | -85.71 | $7.89 | 39200 |
| 2026-03-09 | -85.71 | $7.89 | 16400 |
| 2026-03-06 | -92.31 | $7.89 | 24544 |
| 2026-03-05 | -76.92 | $7.91 | 27038 |
| 2026-03-04 | -35.71 | $7.96 | 16715 |
| 2026-03-03 | -40.00 | $7.95 | 18700 |
| 2026-03-02 | -23.53 | $7.97 | 12300 |
| 2026-02-27 | -27.78 | $7.96 | 50500 |
| 2026-02-26 | -35.00 | $7.94 | 17800 |
| 2026-02-25 | -21.74 | $7.96 | 67500 |
| 2026-02-24 | -23.33 | $7.94 | 44800 |
| 2026-02-23 | -36.67 | $7.90 | 39347 |
| 2026-02-20 | -33.33 | $7.91 | 38945 |
| 2026-02-19 | -20.00 | $7.95 | 43803 |
| 2026-02-18 | -20.00 | $7.95 | 34100 |
| 2026-02-17 | -10.00 | $7.98 | 52700 |
| 2026-02-13 | -13.33 | $7.97 | 63018 |
| 2026-02-12 | -6.90 | $7.98 | 23535 |
| 2026-02-11 | -3.57 | $7.98 | 32746 |
| 2026-02-10 | -7.14 | $7.97 | 21048 |
| 2026-02-09 | -4.17 | $7.94 | 12241 |
| 2026-02-06 | -8.70 | $7.92 | 7500 |
| 2026-02-05 | -4.35 | $7.93 | 44522 |
| 2026-02-04 | -5.26 | $7.89 | 9000 |
| 2026-02-03 | -9.52 | $7.87 | 6235 |
| 2026-02-02 | -5.00 | $7.87 | 8200 |
| 2026-01-30 | -9.09 | $7.86 | 34142 |
| 2026-01-29 | 0.00 | $7.87 | 52804 |
| 2026-01-28 | -24.00 | $7.81 | 11744 |
| 2026-01-27 | -28.00 | $7.80 | 37509 |
| 2026-01-26 | -48.00 | $7.75 | 12700 |
| 2026-01-23 | -52.00 | $7.74 | 18724 |
| 2026-01-22 | -8.00 | $7.85 | 57300 |
| 2026-01-21 | -28.00 | $7.80 | 29804 |
| 2026-01-20 | -28.00 | $7.80 | 70631 |
| 2026-01-16 | -32.00 | $7.79 | 53400 |
| 2026-01-15 | -24.00 | $7.81 | 161848 |
| 2026-01-14 | -12.00 | $7.84 | 7235 |
| 2026-01-13 | -12.00 | $7.84 | 34400 |
| 2026-01-12 | -20.00 | $7.82 | 5100 |
| 2026-01-09 | -28.00 | $7.80 | 21609 |
| 2026-01-08 | -48.00 | $7.75 | 20911 |
| 2026-01-07 | -48.00 | $7.75 | 42100 |
| 2026-01-06 | -52.00 | $7.74 | 47303 |
| 2026-01-05 | -68.00 | $7.70 | 54148 |
| 2026-01-02 | -64.00 | $7.71 | 44500 |
| 2025-12-31 | -76.00 | $7.68 | 111601 |
| 2025-12-30 | -76.00 | $7.68 | 147300 |
| 2025-12-29 | -100.00 | $7.67 | 92932 |
| 2025-12-26 | -88.89 | $7.71 | 23026 |
| 2025-12-24 | -88.89 | $7.71 | 27041 |
| 2025-12-23 | -88.89 | $7.71 | 79600 |
| 2025-12-22 | -55.56 | $7.77 | 47300 |
| 2025-12-19 | -50.00 | $7.77 | 22042 |
| 2025-12-18 | -40.00 | $7.79 | 57100 |
| 2025-12-17 | -38.89 | $7.78 | 23916 |
| 2025-12-16 | -55.00 | $7.76 | 13700 |
| 2025-12-15 | -55.00 | $7.76 | 15907 |
| 2025-12-12 | -55.00 | $7.76 | 64417 |
| 2025-12-11 | -36.36 | $7.81 | 26500 |
| 2025-12-10 | -45.83 | $7.80 | 23400 |
| 2025-12-09 | -54.17 | $7.78 | 34743 |
| 2025-12-08 | -50.00 | $7.79 | 22308 |
| 2025-12-05 | -33.33 | $7.83 | 13500 |
| 2025-12-04 | -45.83 | $7.80 | 28000 |
| 2025-12-03 | -50.00 | $7.79 | 39601 |
| 2025-12-02 | -58.33 | $7.77 | 64500 |
| 2025-12-01 | -75.00 | $7.73 | 54600 |
| 2025-11-28 | -66.67 | $7.75 | 25200 |
| 2025-11-26 | -79.17 | $7.72 | 25000 |
| 2025-11-25 | -83.33 | $7.71 | 64347 |
| 2025-11-24 | -79.17 | $7.72 | 52700 |
| 2025-11-21 | -87.50 | $7.70 | 55100 |
| 2025-11-20 | -95.00 | $7.72 | 50400 |
| 2025-11-19 | -100.00 | $7.79 | 30808 |
| 2025-11-18 | -87.50 | $7.81 | 43100 |
| 2025-11-17 | -81.25 | $7.82 | 27602 |
| 2025-11-14 | -62.50 | $7.85 | 9400 |
| 2025-11-13 | -56.25 | $7.86 | 46300 |
| 2025-11-12 | -56.25 | $7.86 | 20320 |
| 2025-11-11 | -60.00 | $7.87 | 22000 |
| 2025-11-10 | -85.00 | $7.82 | 66200 |
| 2025-11-07 | -80.00 | $7.83 | 10900 |
| 2025-11-06 | -68.18 | $7.86 | 12700 |
| 2025-11-05 | -72.73 | $7.85 | 36600 |
| 2025-11-04 | -68.18 | $7.86 | 13700 |
| 2025-11-03 | -68.18 | $7.86 | 42100 |
| 2025-10-31 | -63.64 | $7.87 | 53200 |
| 2025-10-30 | -90.91 | $7.81 | 54134 |
| 2025-10-29 | -86.36 | $7.82 | 58103 |
| 2025-10-28 | -81.82 | $7.83 | 34732 |
| 2025-10-27 | -68.18 | $7.86 | 21600 |
| 2025-10-24 | -72.73 | $7.85 | 29000 |
| 2025-10-23 | -68.18 | $7.86 | 41415 |
| 2025-10-22 | -54.55 | $7.89 | 31138 |
| 2025-10-21 | -63.64 | $7.87 | 64748 |
| 2025-10-20 | -72.73 | $7.85 | 58100 |
| 2025-10-17 | -72.73 | $7.85 | 79842 |
| 2025-10-16 | -77.27 | $7.84 | 68915 |
| 2025-10-15 | -59.09 | $7.88 | 91000 |
| 2025-10-14 | -50.00 | $7.90 | 80137 |
| 2025-10-13 | -40.91 | $7.92 | 17900 |
| 2025-10-10 | -27.27 | $7.95 | 68800 |
| 2025-10-09 | -15.00 | $7.96 | 27208 |
| 2025-10-08 | -15.00 | $7.96 | 32921 |
| 2025-10-07 | -9.52 | $7.97 | 86000 |
| 2025-10-06 | -54.17 | $7.86 | 29500 |
| 2025-10-03 | -30.77 | $7.91 | 63904 |
| 2025-10-02 | -21.21 | $7.92 | 19300 |
| 2025-10-01 | -8.33 | $7.96 | 36614 |
| 2025-09-30 | -12.50 | $7.91 | 31915 |
| 2025-09-29 | -27.27 | $7.86 | 29200 |
| 2025-09-26 | -22.86 | $7.87 | 19000 |
| 2025-09-25 | -17.14 | $7.89 | 36600 |
| 2025-09-24 | -25.71 | $7.86 | 43404 |
| 2025-09-23 | -11.43 | $7.91 | 54034 |
| 2025-09-22 | -5.71 | $7.93 | 39941 |
| 2025-09-19 | -17.50 | $7.88 | 48200 |
| 2025-09-18 | -20.00 | $7.87 | 74818 |
| 2025-09-17 | -7.50 | $7.92 | 38600 |
| 2025-09-16 | -5.13 | $7.92 | 59120 |
| 2025-09-15 | -2.33 | $7.93 | 40600 |
| 2025-09-12 | -2.44 | $7.91 | 43600 |
| 2025-09-11 | -5.00 | $7.89 | 31200 |
| 2025-09-10 | -11.43 | $7.82 | 150628 |
| 2025-09-09 | -3.57 | $7.78 | 23819 |
| 2025-09-08 | -3.57 | $7.78 | 52200 |
| 2025-09-05 | -4.35 | $7.73 | 43508 |
| 2025-09-04 | -31.58 | $7.64 | 7600 |
| 2025-09-03 | -26.32 | $7.65 | 29600 |
| 2025-09-02 | -36.84 | $7.63 | 48900 |
| 2025-08-29 | -31.58 | $7.64 | 47614 |
| 2025-08-28 | -36.84 | $7.63 | 20604 |
| 2025-08-27 | -26.32 | $7.65 | 49300 |
| 2025-08-26 | -42.11 | $7.62 | 20100 |
| 2025-08-25 | -31.58 | $7.64 | 40200 |
| 2025-08-22 | -52.63 | $7.60 | 44430 |
| 2025-08-21 | -47.37 | $7.61 | 61300 |
| 2025-08-20 | -36.84 | $7.63 | 34328 |
| 2025-08-19 | -15.79 | $7.67 | 54737 |
| 2025-08-18 | -35.00 | $7.64 | 19400 |
| 2025-08-15 | -25.00 | $7.67 | 37030 |
| 2025-08-14 | -18.75 | $7.68 | 22700 |
| 2025-08-13 | -12.50 | $7.69 | 68000 |
| 2025-08-12 | -31.25 | $7.66 | 40343 |
| 2025-08-11 | -37.50 | $7.65 | 33800 |
| 2025-08-08 | -50.00 | $7.63 | 81800 |
| 2025-08-07 | -56.25 | $7.62 | 49300 |
| 2025-08-06 | -37.50 | $7.65 | 49200 |
| 2025-08-05 | -50.00 | $7.63 | 64400 |
| 2025-08-04 | -62.50 | $7.61 | 53700 |
| 2025-08-01 | -50.00 | $7.63 | 39703 |
| 2025-07-31 | -93.75 | $7.56 | 85030 |
| 2025-07-30 | -81.25 | $7.58 | 33846 |
| 2025-07-29 | -63.16 | $7.59 | 67844 |
| 2025-07-28 | -44.00 | $7.60 | 18900 |
| 2025-07-25 | -36.00 | $7.62 | 6110 |
| 2025-07-24 | -22.58 | $7.64 | 18525 |
| 2025-07-23 | -6.45 | $7.69 | 16005 |
| 2025-07-22 | -12.90 | $7.67 | 29622 |
| 2025-07-21 | -6.45 | $7.69 | 19905 |
| 2025-07-18 | -12.90 | $7.67 | 26100 |
| 2025-07-17 | -25.81 | $7.63 | 33032 |
| 2025-07-16 | -16.13 | $7.66 | 30210 |
| 2025-07-15 | 0.00 | $7.69 | 32400 |
| 2025-07-14 | -3.70 | $7.66 | 13907 |
| 2025-07-11 | 0.00 | $7.67 | 22630 |
| 2025-07-10 | -3.70 | $7.66 | 47200 |
| 2025-07-09 | -3.70 | $7.66 | 32800 |
| 2025-07-08 | -11.54 | $7.63 | 30700 |
| 2025-07-07 | -7.69 | $7.64 | 89045 |
| 2025-07-03 | 0.00 | $7.66 | 57400 |
| 2025-07-02 | -4.35 | $7.62 | 75732 |
| 2025-07-01 | 0.00 | $7.58 | 66800 |
| 2025-06-30 | -7.69 | $7.52 | 80000 |
| 2025-06-27 | -30.77 | $7.49 | 47205 |
| 2025-06-26 | -46.15 | $7.47 | 48611 |
| 2025-06-25 | -72.73 | $7.45 | 35700 |
| 2025-06-24 | -54.55 | $7.47 | 52200 |
| 2025-06-23 | -45.45 | $7.48 | 94649 |
| 2025-06-20 | -63.64 | $7.46 | 45400 |
| 2025-06-18 | -56.25 | $7.49 | 89000 |
| 2025-06-17 | -56.25 | $7.49 | 59500 |
| 2025-06-16 | -50.00 | $7.50 | 43517 |
| 2025-06-13 | -57.89 | $7.50 | 41548 |
| 2025-06-12 | -52.63 | $7.51 | 280146 |
| 2025-06-11 | -63.16 | $7.49 | 106649 |
| 2025-06-10 | -57.89 | $7.50 | 61400 |
| 2025-06-09 | -84.21 | $7.45 | 39538 |
| 2025-06-06 | -89.47 | $7.44 | 56123 |
| 2025-06-05 | -68.42 | $7.48 | 118937 |
| 2025-06-04 | -84.21 | $7.45 | 44500 |
| 2025-06-03 | -100.00 | $7.42 | 76300 |
| 2025-06-02 | -90.91 | $7.45 | 78800 |
| 2025-05-30 | -96.88 | $7.44 | 35714 |
| 2025-05-29 | -93.75 | $7.45 | 35900 |
| 2025-05-28 | -96.88 | $7.44 | 66600 |
| 2025-05-27 | -81.25 | $7.49 | 56400 |
| 2025-05-23 | -87.50 | $7.47 | 31238 |
| 2025-05-22 | -90.63 | $7.46 | 35434 |
| 2025-05-21 | -90.00 | $7.48 | 50300 |
| 2025-05-20 | -53.13 | $7.58 | 16505 |
| 2025-05-19 | -54.05 | $7.55 | 54635 |
| 2025-05-16 | -43.24 | $7.59 | 97300 |
| 2025-05-15 | -54.76 | $7.57 | 64900 |
| 2025-05-14 | -66.67 | $7.52 | 129900 |
| 2025-05-13 | -61.90 | $7.54 | 105300 |
| 2025-05-12 | -54.76 | $7.57 | 129425 |
| 2025-05-09 | -46.00 | $7.57 | 69608 |
| 2025-05-08 | -50.00 | $7.55 | 115200 |
| 2025-05-07 | -52.00 | $7.54 | 78100 |
| 2025-05-06 | -52.00 | $7.54 | 104303 |
| 2025-05-05 | -52.00 | $7.54 | 51300 |
| 2025-05-02 | -55.36 | $7.55 | 43700 |
| 2025-05-01 | -55.00 | $7.57 | 60004 |
| 2025-04-30 | -61.67 | $7.53 | 135300 |
| 2025-04-29 | -61.67 | $7.53 | 45400 |
| 2025-04-28 | -56.67 | $7.56 | 57700 |
| 2025-04-25 | -60.00 | $7.54 | 36200 |
| 2025-04-24 | -66.67 | $7.50 | 55800 |
| 2025-04-23 | -75.00 | $7.45 | 28400 |
| 2025-04-22 | -78.33 | $7.43 | 51300 |
| 2025-04-21 | -81.67 | $7.41 | 57600 |
| 2025-04-17 | -71.67 | $7.47 | 48500 |
| 2025-04-16 | -70.00 | $7.48 | 38400 |
| 2025-04-15 | -66.67 | $7.50 | 36500 |
| 2025-04-14 | -63.33 | $7.52 | 58524 |
| 2025-04-11 | -83.33 | $7.40 | 155783 |
| 2025-04-10 | -86.54 | $7.45 | 77018 |
| 2025-04-09 | -63.46 | $7.57 | 74300 |
| 2025-04-08 | -91.30 | $7.48 | 106500 |
| 2025-04-07 | -90.00 | $7.63 | 75500 |
| 2025-04-04 | -94.12 | $7.74 | 47102 |
| 2025-04-03 | -17.65 | $7.87 | 26928 |
| 2025-04-02 | -44.44 | $7.83 | 28300 |
| 2025-04-01 | -42.86 | $7.85 | 24941 |
| 2025-03-31 | -70.83 | $7.80 | 15223 |
| 2025-03-28 | -80.00 | $7.78 | 13343 |
| 2025-03-27 | -88.00 | $7.76 | 39520 |
| 2025-03-26 | -64.00 | $7.82 | 22445 |
| 2025-03-25 | -40.00 | $7.88 | 29000 |
| 2025-03-24 | -36.00 | $7.89 | 50728 |
| 2025-03-21 | -60.00 | $7.83 | 44743 |
| 2025-03-20 | -60.00 | $7.83 | 36210 |
| 2025-03-19 | -92.00 | $7.75 | 44900 |
| 2025-03-18 | -91.67 | $7.76 | 42818 |
| 2025-03-17 | -91.30 | $7.77 | 36100 |
| 2025-03-14 | -90.91 | $7.78 | 48411 |
| 2025-03-13 | -90.91 | $7.78 | 39918 |
| 2025-03-12 | -90.91 | $7.78 | 40700 |
| 2025-03-11 | -81.82 | $7.80 | 58607 |
| 2025-03-10 | -72.73 | $7.82 | 24300 |
| 2025-03-07 | -72.73 | $7.82 | 29500 |
| 2025-03-06 | -50.00 | $7.87 | 38737 |
| 2025-03-05 | -31.82 | $7.91 | 112600 |
| 2025-03-04 | -27.27 | $7.92 | 44200 |
| 2025-03-03 | -18.18 | $7.94 | 37817 |
| 2025-02-28 | 0.00 | $7.98 | 32600 |
| 2025-02-27 | -11.11 | $7.92 | 11932 |
| 2025-02-26 | -5.56 | $7.93 | 33640 |
| 2025-02-25 | -5.56 | $7.93 | 50620 |
| 2025-02-24 | -5.56 | $7.92 | 38927 |
| 2025-02-21 | -5.26 | $7.92 | 28000 |
| 2025-02-20 | 0.00 | $7.93 | 72333 |
| 2025-02-19 | -5.56 | $7.91 | 115100 |
| 2025-02-18 | -16.67 | $7.89 | 86200 |
| 2025-02-14 | -5.88 | $7.90 | 47637 |
| 2025-02-13 | -47.06 | $7.83 | 55637 |
| 2025-02-12 | -76.47 | $7.78 | 40109 |
| 2025-02-11 | -42.11 | $7.83 | 58300 |
| 2025-02-10 | -36.84 | $7.84 | 48600 |
| 2025-02-07 | -42.11 | $7.83 | 50400 |
| 2025-02-06 | -31.58 | $7.85 | 95704 |
| 2025-02-05 | -42.11 | $7.83 | 78300 |
| 2025-02-04 | -63.16 | $7.79 | 204500 |
| 2025-02-03 | -71.43 | $7.78 | 49400 |
| 2025-01-31 | -71.43 | $7.78 | 50321 |
| 2025-01-30 | -65.22 | $7.78 | 71400 |
| 2025-01-29 | -55.17 | $7.77 | 43000 |
| 2025-01-28 | -51.72 | $7.78 | 23500 |
| 2025-01-27 | -55.17 | $7.77 | 42239 |
| 2025-01-24 | -60.00 | $7.75 | 80634 |
| 2025-01-23 | -43.33 | $7.80 | 86900 |
| 2025-01-22 | -26.67 | $7.85 | 53823 |
| 2025-01-21 | -16.67 | $7.88 | 44600 |
| 2025-01-17 | -26.67 | $7.85 | 24122 |
| 2025-01-16 | -45.71 | $7.82 | 34204 |
| 2025-01-15 | -54.76 | $7.82 | 39749 |
| 2025-01-14 | -74.51 | $7.76 | 28848 |
| 2025-01-13 | -75.00 | $7.76 | 16100 |
| 2025-01-10 | -69.49 | $7.81 | 33800 |
| 2025-01-08 | -69.49 | $7.81 | 70200 |
| 2025-01-07 | -74.58 | $7.78 | 40925 |
| 2025-01-06 | -68.33 | $7.82 | 42925 |
| 2025-01-03 | -65.00 | $7.84 | 42200 |
| 2025-01-02 | -66.67 | $7.83 | 49006 |
| 2024-12-31 | -82.26 | $7.74 | 129900 |
| 2024-12-30 | -91.94 | $7.68 | 55900 |
| 2024-12-27 | -91.94 | $7.68 | 41330 |
| 2024-12-26 | -87.10 | $7.71 | 63100 |
| 2024-12-24 | -88.71 | $7.70 | 79500 |
| 2024-12-23 | -100.00 | $7.67 | 58631 |
| 2024-12-20 | -88.89 | $7.77 | 192544 |
| 2024-12-19 | -100.00 | $7.71 | 77100 |
| 2024-12-18 | -97.87 | $7.79 | 81348 |
| 2024-12-17 | -97.50 | $7.86 | 100200 |
| 2024-12-16 | -100.00 | $7.96 | 59700 |
| 2024-12-13 | -88.46 | $8.02 | 68808 |
| 2024-12-12 | -66.67 | $8.09 | 26000 |
| 2024-12-11 | -45.83 | $8.14 | 57000 |
| 2024-12-10 | -29.17 | $8.18 | 27600 |
| 2024-12-09 | -25.00 | $8.19 | 63200 |
| 2024-12-06 | -29.17 | $8.18 | 56700 |
| 2024-12-05 | -33.33 | $8.17 | 29216 |
| 2024-12-04 | -28.00 | $8.18 | 35000 |
| 2024-12-03 | -24.00 | $8.19 | 79900 |
| 2024-12-02 | -4.17 | $8.21 | 32200 |
| 2024-11-29 | -25.00 | $8.16 | 38700 |
| 2024-11-27 | -30.00 | $8.12 | 21000 |
| 2024-11-26 | 0.00 | $8.13 | 27411 |
| 2024-11-25 | -36.84 | $8.06 | 42032 |
| 2024-11-22 | -57.89 | $8.02 | 34900 |
| 2024-11-21 | -57.89 | $8.02 | 30111 |
| 2024-11-20 | -31.58 | $8.07 | 21446 |
| 2024-11-19 | -50.00 | $8.09 | 27444 |
| 2024-11-18 | -56.25 | $8.08 | 10833 |
| 2024-11-15 | -54.55 | $8.09 | 25500 |
| 2024-11-14 | -51.52 | $8.10 | 30500 |
| 2024-11-13 | -63.64 | $8.06 | 16300 |
| 2024-11-12 | -75.76 | $8.02 | 22800 |
| 2024-11-11 | -51.52 | $8.10 | 22625 |
| 2024-11-08 | -51.52 | $8.10 | 89108 |
| 2024-11-07 | -45.45 | $8.12 | 61302 |
| 2024-11-06 | -81.82 | $8.00 | 149900 |
| 2024-11-05 | -69.70 | $8.04 | 45922 |
| 2024-11-04 | -81.82 | $8.00 | 42600 |
| 2024-11-01 | -78.79 | $8.01 | 54908 |
| 2024-10-31 | -72.73 | $8.03 | 24500 |
| 2024-10-30 | -84.85 | $7.99 | 21200 |
| 2024-10-29 | -96.97 | $7.95 | 56800 |
| 2024-10-28 | -96.43 | $8.02 | 37800 |
| 2024-10-25 | -96.43 | $8.02 | 31500 |
| 2024-10-24 | -95.83 | $8.06 | 34100 |
| 2024-10-23 | -88.89 | $8.13 | 91626 |
| 2024-10-22 | -33.33 | $8.24 | 65000 |
| 2024-10-21 | -26.67 | $8.25 | 41000 |
| 2024-10-18 | -33.33 | $8.24 | 15341 |
| 2024-10-17 | -46.67 | $8.22 | 26200 |
| 2024-10-16 | -53.33 | $8.21 | 26800 |
| 2024-10-15 | -73.33 | $8.18 | 21415 |
| 2024-10-14 | -73.33 | $8.18 | 28400 |
| 2024-10-11 | -33.33 | $8.24 | 76520 |
| 2024-10-10 | -40.00 | $8.23 | 162119 |
| 2024-10-09 | -93.33 | $8.15 | 45800 |
| 2024-10-08 | -66.67 | $8.19 | 68400 |
| 2024-10-07 | -73.33 | $8.18 | 82817 |
| 2024-10-04 | -93.33 | $8.15 | 184300 |
| 2024-10-03 | -80.00 | $8.17 | 27017 |
| 2024-10-02 | -60.00 | $8.20 | 41000 |
| 2024-10-01 | -41.18 | $8.22 | 46100 |
| 2024-09-30 | -45.00 | $8.20 | 70721 |
| 2024-09-27 | -52.17 | $8.17 | 19410 |
| 2024-09-26 | -60.87 | $8.15 | 51400 |
| 2024-09-25 | -47.83 | $8.18 | 25800 |
| 2024-09-24 | -50.00 | $8.17 | 14300 |
| 2024-09-23 | -50.00 | $8.17 | 36026 |
| 2024-09-20 | -29.17 | $8.22 | 47230 |
| 2024-09-19 | -17.39 | $8.24 | 29200 |
| 2024-09-18 | -21.74 | $8.23 | 47900 |
| 2024-09-17 | -21.74 | $8.23 | 28808 |
| 2024-09-16 | -20.83 | $8.23 | 67700 |
| 2024-09-13 | -4.17 | $8.25 | 38730 |
| 2024-09-12 | -25.00 | $8.20 | 75200 |
| 2024-09-11 | -12.00 | $8.18 | 72923 |
| 2024-09-10 | -24.00 | $8.15 | 65400 |
| 2024-09-09 | -24.00 | $8.15 | 31300 |
| 2024-09-06 | -8.70 | $8.17 | 33934 |
| 2024-09-05 | -17.39 | $8.15 | 31232 |
| 2024-09-04 | -9.52 | $8.15 | 14907 |
| 2024-09-03 | -15.00 | $8.12 | 182600 |
| 2024-08-30 | -37.50 | $8.06 | 52422 |
| 2024-08-29 | -25.00 | $8.09 | 23944 |
| 2024-08-28 | -25.00 | $8.09 | 21316 |
| 2024-08-27 | -33.33 | $8.07 | 38925 |
| 2024-08-26 | -33.33 | $8.07 | 22600 |
| 2024-08-23 | -33.33 | $8.07 | 11613 |
| 2024-08-22 | -22.22 | $8.09 | 61200 |
| 2024-08-21 | -21.43 | $8.09 | 51527 |
| 2024-08-20 | -17.24 | $8.10 | 64700 |
| 2024-08-19 | -17.24 | $8.10 | 48400 |
| 2024-08-16 | -37.93 | $8.04 | 37200 |
| 2024-08-15 | -41.38 | $8.03 | 36548 |
| 2024-08-14 | -27.59 | $8.07 | 37621 |
| 2024-08-13 | -28.13 | $8.06 | 29425 |
| 2024-08-12 | -40.63 | $8.02 | 17400 |
| 2024-08-09 | -37.50 | $8.03 | 12700 |
| 2024-08-08 | -31.25 | $8.05 | 29100 |
| 2024-08-07 | -28.13 | $8.06 | 52311 |
| 2024-08-06 | -25.00 | $7.98 | 40414 |
| 2024-08-05 | -50.00 | $7.93 | 32800 |
| 2024-08-02 | -20.00 | $7.99 | 102235 |
| 2024-08-01 | -5.26 | $8.01 | 43724 |
| 2024-07-31 | -29.41 | $7.95 | 8414 |
| 2024-07-30 | -52.94 | $7.91 | 46623 |
| 2024-07-29 | -42.11 | $7.92 | 39246 |
| 2024-07-26 | -47.37 | $7.91 | 12229 |
| 2024-07-25 | -65.00 | $7.87 | 25300 |
| 2024-07-24 | -56.52 | $7.87 | 21745 |
| 2024-07-23 | -26.09 | $7.94 | 25000 |
| 2024-07-22 | -39.13 | $7.91 | 41421 |
| 2024-07-19 | -60.87 | $7.86 | 18200 |
| 2024-07-18 | -60.87 | $7.86 | 10900 |
| 2024-07-17 | -34.78 | $7.92 | 44400 |
| 2024-07-16 | -13.04 | $7.97 | 33833 |
| 2024-07-15 | -8.70 | $7.98 | 27704 |
| 2024-07-12 | -13.04 | $7.97 | 41504 |
| 2024-07-11 | -15.00 | $7.94 | 31731 |
| 2024-07-10 | -5.88 | $7.89 | 10940 |
| 2024-07-09 | -15.00 | $7.87 | 9642 |
| 2024-07-08 | -9.52 | $7.88 | 13746 |
| 2024-07-05 | -9.52 | $7.88 | 36048 |
| 2024-07-03 | -9.52 | $7.88 | 42000 |
| 2024-07-02 | -4.76 | $7.87 | 22235 |
| 2024-07-01 | -8.70 | $7.85 | 84305 |
| 2024-06-28 | -3.85 | $7.86 | 31517 |
| 2024-06-27 | -8.33 | $7.83 | 4935 |
| 2024-06-26 | -16.00 | $7.81 | 46513 |
| 2024-06-25 | -16.00 | $7.81 | 18819 |
| 2024-06-24 | -16.00 | $7.81 | 30638 |
| 2024-06-21 | -28.00 | $7.78 | 69300 |
| 2024-06-20 | -8.00 | $7.83 | 9200 |
| 2024-06-18 | -7.41 | $7.85 | 24600 |
| 2024-06-17 | -11.11 | $7.84 | 23500 |
| 2024-06-14 | -11.11 | $7.84 | 39825 |
| 2024-06-13 | -7.41 | $7.85 | 15000 |
| 2024-06-12 | -22.22 | $7.81 | 50200 |
| 2024-06-11 | -40.74 | $7.76 | 13429 |
| 2024-06-10 | -44.44 | $7.75 | 34609 |
| 2024-06-07 | -51.85 | $7.73 | 34700 |
| 2024-06-06 | -44.44 | $7.75 | 59237 |
| 2024-06-05 | -48.15 | $7.74 | 56700 |
| 2024-06-04 | -59.26 | $7.71 | 23200 |
| 2024-06-03 | -66.67 | $7.69 | 72538 |
| 2024-05-31 | -81.48 | $7.65 | 53433 |
| 2024-05-30 | -88.89 | $7.63 | 26200 |
| 2024-05-29 | -92.59 | $7.62 | 41800 |
| 2024-05-28 | -95.24 | $7.67 | 55400 |
| 2024-05-24 | -68.18 | $7.72 | 56519 |
| 2024-05-23 | -62.50 | $7.72 | 45120 |
| 2024-05-22 | -42.31 | $7.76 | 24418 |
| 2024-05-21 | -11.54 | $7.84 | 37309 |
| 2024-05-20 | -7.69 | $7.85 | 68800 |
| 2024-05-17 | 0.00 | $7.87 | 63400 |
| 2024-05-16 | -15.38 | $7.83 | 85112 |
| 2024-05-15 | -19.23 | $7.82 | 56500 |
| 2024-05-14 | -26.92 | $7.80 | 71637 |
| 2024-05-13 | -19.23 | $7.82 | 58348 |
| 2024-05-10 | -19.23 | $7.82 | 24200 |
| 2024-05-09 | -7.41 | $7.86 | 6233 |
| 2024-05-08 | -11.11 | $7.85 | 12500 |
| 2024-05-07 | -22.22 | $7.82 | 63600 |
| 2024-05-06 | -32.14 | $7.80 | 25726 |
| 2024-05-03 | -46.43 | $7.76 | 72835 |
| 2024-05-02 | -67.86 | $7.70 | 30400 |
| 2024-05-01 | -67.86 | $7.70 | 214400 |
| 2024-04-30 | -75.00 | $7.68 | 59538 |
| 2024-04-29 | -82.14 | $7.66 | 60900 |
| 2024-04-26 | -85.71 | $7.66 | 122708 |
| 2024-04-25 | -91.43 | $7.64 | 61420 |
| 2024-04-24 | -97.06 | $7.66 | 125133 |
| 2024-04-23 | -93.75 | $7.69 | 363500 |
| 2024-04-22 | -90.63 | $7.70 | 121800 |
| 2024-04-19 | -89.66 | $7.74 | 160300 |
| 2024-04-18 | -93.10 | $7.73 | 117909 |
| 2024-04-17 | -79.31 | $7.77 | 63316 |
| 2024-04-16 | -79.31 | $7.77 | 124100 |
| 2024-04-15 | -79.31 | $7.77 | 78011 |
| 2024-04-12 | -84.21 | $7.84 | 45113 |
| 2024-04-11 | -89.47 | $7.83 | 8700 |
| 2024-04-10 | -94.74 | $7.82 | 37927 |
| 2024-04-09 | -72.22 | $7.87 | 10647 |
| 2024-04-08 | -83.33 | $7.85 | 39041 |
| 2024-04-05 | -72.22 | $7.87 | 12626 |
| 2024-04-04 | -66.67 | $7.88 | 23612 |
| 2024-04-03 | -77.78 | $7.86 | 21304 |
| 2024-04-02 | -88.89 | $7.84 | 73200 |
| 2024-04-01 | -68.75 | $7.89 | 23800 |
| 2024-03-28 | -50.00 | $7.92 | 46702 |
| 2024-03-27 | -38.10 | $7.92 | 49200 |
| 2024-03-26 | -42.86 | $7.91 | 14400 |
| 2024-03-25 | -38.10 | $7.92 | 38600 |
| 2024-03-22 | -19.05 | $7.96 | 55123 |
| 2024-03-21 | -35.00 | $7.92 | 15000 |
| 2024-03-20 | -25.00 | $7.94 | 50100 |
| 2024-03-19 | -11.11 | $7.95 | 19100 |
| 2024-03-18 | -5.56 | $7.96 | 36505 |
| 2024-03-15 | -44.44 | $7.89 | 10000 |
| 2024-03-14 | -61.11 | $7.86 | 36500 |
| 2024-03-13 | -33.33 | $7.91 | 9728 |
| 2024-03-12 | -44.44 | $7.89 | 44922 |
| 2024-03-11 | -38.89 | $7.90 | 18500 |
| 2024-03-08 | -38.89 | $7.90 | 13400 |
| 2024-03-07 | -44.44 | $7.89 | 78400 |
| 2024-03-06 | -38.89 | $7.90 | 14200 |
| 2024-03-05 | -38.89 | $7.90 | 36832 |
| 2024-03-04 | -45.00 | $7.88 | 15500 |
| 2024-03-01 | -35.00 | $7.90 | 28700 |
| 2024-02-29 | -40.00 | $7.89 | 25545 |
| 2024-02-28 | -52.38 | $7.86 | 34400 |
| 2024-02-27 | -62.50 | $7.82 | 56930 |
| 2024-02-26 | -52.00 | $7.84 | 70200 |
| 2024-02-23 | -40.00 | $7.85 | 68104 |
| 2024-02-22 | -33.33 | $7.87 | 523800 |
| 2024-02-21 | -16.67 | $7.92 | 60500 |
| 2024-02-20 | -10.34 | $7.93 | 18100 |
| 2024-02-16 | -27.59 | $7.88 | 36800 |
| 2024-02-15 | -12.90 | $7.92 | 24200 |
| 2024-02-14 | -7.41 | $7.90 | 11927 |
| 2024-02-13 | -29.63 | $7.84 | 28800 |
| 2024-02-12 | -3.70 | $7.91 | 18306 |
| 2024-02-09 | -3.85 | $7.90 | 39300 |
| 2024-02-08 | -26.92 | $7.84 | 22906 |
| 2024-02-07 | -26.92 | $7.84 | 34100 |
| 2024-02-06 | -15.38 | $7.87 | 15400 |
| 2024-02-05 | -46.15 | $7.79 | 14327 |
| 2024-02-02 | -34.62 | $7.82 | 13142 |
| 2024-02-01 | -15.38 | $7.87 | 21100 |
| 2024-01-31 | -50.00 | $7.78 | 16900 |
| 2024-01-30 | -65.38 | $7.74 | 31100 |
| 2024-01-29 | -55.56 | $7.76 | 14327 |
| 2024-01-26 | -81.48 | $7.69 | 42800 |
| 2024-01-25 | -62.96 | $7.74 | 17011 |
| 2024-01-24 | -74.07 | $7.71 | 33621 |
| 2024-01-23 | -88.89 | $7.67 | 44813 |
| 2024-01-22 | -62.96 | $7.74 | 27249 |
| 2024-01-19 | -74.07 | $7.71 | 31500 |
| 2024-01-18 | -70.37 | $7.72 | 46800 |
| 2024-01-17 | -74.07 | $7.71 | 21204 |
| 2024-01-16 | -59.26 | $7.75 | 17400 |
| 2024-01-12 | -29.63 | $7.83 | 9000 |
| 2024-01-11 | -32.26 | $7.81 | 8300 |
| 2024-01-10 | -39.39 | $7.78 | 32608 |
| 2024-01-09 | -27.27 | $7.82 | 38700 |
| 2024-01-08 | 0.00 | $7.88 | 26100 |
| 2024-01-05 | -21.43 | $7.79 | 25300 |
| 2024-01-04 | -17.86 | $7.80 | 42600 |
| 2024-01-03 | -14.29 | $7.81 | 14500 |
| 2024-01-02 | -32.14 | $7.76 | 33600 |
| 2023-12-29 | -44.12 | $7.70 | 78000 |
| 2023-12-28 | -42.11 | $7.69 | 73700 |
| 2023-12-27 | -23.68 | $7.76 | 27223 |
| 2023-12-26 | -15.38 | $7.79 | 51815 |
| 2023-12-22 | -12.82 | $7.80 | 46430 |
| 2023-12-21 | -2.94 | $7.79 | 29300 |
| 2023-12-20 | -3.45 | $7.74 | 22828 |
| 2023-12-19 | -3.57 | $7.73 | 26027 |
| 2023-12-18 | -13.33 | $7.70 | 22126 |
| 2023-12-15 | -16.67 | $7.69 | 57100 |
| 2023-12-14 | -16.13 | $7.69 | 52825 |
| 2023-12-13 | -11.76 | $7.65 | 42210 |
| 2023-12-12 | -10.34 | $7.61 | 19447 |
| 2023-12-11 | -11.11 | $7.60 | 52900 |
| 2023-12-08 | -8.33 | $7.61 | 10800 |
| 2023-12-07 | 0.00 | $7.64 | 10031 |
| 2023-12-06 | -7.32 | $7.60 | 20519 |
| 2023-12-05 | -12.20 | $7.58 | 28700 |
| 2023-12-04 | -11.11 | $7.58 | 35100 |
| 2023-12-01 | -6.67 | $7.60 | 44800 |
| 2023-11-30 | -21.28 | $7.48 | 45200 |
| 2023-11-29 | -3.57 | $7.56 | 20907 |
| 2023-11-28 | -13.11 | $7.49 | 44540 |
| 2023-11-27 | -13.11 | $7.49 | 34600 |
| 2023-11-24 | -9.84 | $7.51 | 3500 |
| 2023-11-22 | -7.02 | $7.49 | 18112 |
| 2023-11-21 | -7.02 | $7.49 | 11400 |
| 2023-11-20 | -1.75 | $7.52 | 35700 |
| 2023-11-17 | -5.36 | $7.49 | 29200 |
| 2023-11-16 | -5.36 | $7.49 | 28117 |
| 2023-11-15 | -16.36 | $7.42 | 125928 |
| 2023-11-14 | -3.64 | $7.49 | 18917 |
| 2023-11-13 | -2.50 | $7.35 | 12517 |
| 2023-11-10 | -5.13 | $7.33 | 46800 |
| 2023-11-09 | -10.81 | $7.29 | 40933 |
| 2023-11-08 | -8.11 | $7.30 | 16800 |
| 2023-11-07 | -11.43 | $7.27 | 10000 |
| 2023-11-06 | -28.57 | $7.21 | 8022 |
| 2023-11-03 | -5.71 | $7.29 | 13100 |
| 2023-11-02 | -3.85 | $7.21 | 35711 |
| 2023-11-01 | -57.69 | $7.07 | 70500 |
| 2023-10-31 | -76.92 | $7.02 | 22600 |
| 2023-10-30 | -92.00 | $6.99 | 4806 |
| 2023-10-27 | -96.00 | $6.98 | 31203 |
| 2023-10-26 | -95.83 | $6.99 | 44721 |
| 2023-10-25 | -95.65 | $7.03 | 50400 |
| 2023-10-24 | -86.36 | $7.06 | 9524 |
| 2023-10-23 | -96.15 | $7.04 | 30004 |
| 2023-10-20 | -91.67 | $7.10 | 5100 |
| 2023-10-19 | -92.86 | $7.10 | 21148 |
| 2023-10-18 | -96.43 | $7.09 | 34115 |
| 2023-10-17 | -80.65 | $7.14 | 22305 |
| 2023-10-16 | -83.87 | $7.13 | 36400 |
| 2023-10-13 | -70.97 | $7.17 | 22601 |
| 2023-10-12 | -74.19 | $7.16 | 15800 |
| 2023-10-11 | -67.74 | $7.18 | 41830 |
| 2023-10-10 | -67.74 | $7.18 | 19818 |
| 2023-10-09 | -77.42 | $7.15 | 10607 |
| 2023-10-06 | -75.76 | $7.16 | 13400 |
| 2023-10-05 | -86.67 | $7.15 | 20200 |
| 2023-10-04 | -78.79 | $7.18 | 10600 |
| 2023-10-03 | -91.67 | $7.14 | 15148 |
| 2023-10-02 | -86.11 | $7.16 | 23300 |
| 2023-09-29 | -87.50 | $7.16 | 36800 |
| 2023-09-28 | -90.48 | $7.15 | 31927 |
| 2023-09-27 | -80.95 | $7.19 | 63400 |
| 2023-09-26 | -85.71 | $7.17 | 22800 |
| 2023-09-25 | -70.27 | $7.27 | 92627 |
| 2023-09-22 | -64.86 | $7.29 | 11900 |
| 2023-09-21 | -59.46 | $7.31 | 15735 |
| 2023-09-20 | -47.50 | $7.37 | 22841 |
| 2023-09-19 | -59.52 | $7.33 | 35200 |
| 2023-09-18 | -82.14 | $7.35 | 29500 |
| 2023-09-15 | -90.91 | $7.33 | 39539 |
| 2023-09-14 | -84.85 | $7.35 | 111900 |
| 2023-09-13 | -81.82 | $7.36 | 57600 |
| 2023-09-12 | -96.43 | $7.36 | 53000 |
| 2023-09-11 | -100.00 | $7.35 | 43942 |
| 2023-09-08 | -92.00 | $7.40 | 17800 |
| 2023-09-07 | -96.00 | $7.39 | 30700 |
| 2023-09-06 | -90.91 | $7.43 | 8200 |
| 2023-09-05 | -81.82 | $7.45 | 25327 |
| 2023-09-01 | -81.82 | $7.45 | 11700 |
| 2023-08-31 | -77.27 | $7.46 | 24002 |
| 2023-08-30 | -84.62 | $7.45 | 10900 |
| 2023-08-29 | -74.07 | $7.48 | 30700 |
| 2023-08-28 | -75.86 | $7.48 | 33604 |
| 2023-08-25 | -83.87 | $7.46 | 16800 |
| 2023-08-24 | -80.65 | $7.47 | 21606 |
| 2023-08-23 | -70.83 | $7.55 | 1716 |
| 2023-08-22 | -62.50 | $7.57 | 14300 |
| 2023-08-21 | -66.67 | $7.56 | 8634 |
| 2023-08-18 | -45.83 | $7.61 | 15200 |
| 2023-08-17 | -54.17 | $7.59 | 8246 |
| 2023-08-16 | -50.00 | $7.61 | 27100 |
| 2023-08-15 | -50.00 | $7.62 | 12400 |
| 2023-08-14 | -57.14 | $7.60 | 14321 |
| 2023-08-11 | -67.86 | $7.57 | 25400 |
| 2023-08-10 | -78.57 | $7.54 | 17200 |
| 2023-08-09 | -82.14 | $7.53 | 69219 |
| 2023-08-08 | -92.00 | $7.53 | 37412 |
| 2023-08-07 | -100.00 | $7.53 | 20900 |
| 2023-08-04 | -95.24 | $7.56 | 21700 |
| 2023-08-03 | -95.24 | $7.56 | 24336 |
| 2023-08-02 | -57.89 | $7.65 | 25115 |
| 2023-08-01 | -42.11 | $7.68 | 20900 |
| 2023-07-31 | -36.84 | $7.69 | 9538 |
| 2023-07-28 | -42.11 | $7.68 | 7048 |
| 2023-07-27 | -68.42 | $7.63 | 11131 |
| 2023-07-26 | -47.37 | $7.67 | 18922 |
| 2023-07-25 | -57.89 | $7.65 | 26700 |
| 2023-07-24 | -47.37 | $7.67 | 28514 |
| 2023-07-21 | -31.58 | $7.70 | 30910 |
| 2023-07-20 | -26.32 | $7.71 | 14600 |
| 2023-07-19 | 0.00 | $7.76 | 17700 |
| 2023-07-18 | -45.83 | $7.70 | 18800 |
| 2023-07-17 | -50.00 | $7.69 | 14100 |
| 2023-07-14 | -66.67 | $7.65 | 7010 |
| 2023-07-13 | -50.00 | $7.69 | 25400 |
| 2023-07-12 | -62.50 | $7.66 | 7700 |
| 2023-07-11 | -70.83 | $7.64 | 3943 |
| 2023-07-10 | -82.61 | $7.62 | 5148 |
| 2023-07-07 | -73.91 | $7.64 | 12200 |
| 2023-07-06 | -95.65 | $7.59 | 15000 |
| 2023-07-05 | -66.67 | $7.67 | 21000 |
| 2023-07-03 | -66.67 | $7.67 | 16046 |
| 2023-06-30 | -86.36 | $7.62 | 8200 |
| 2023-06-29 | -90.91 | $7.61 | 14517 |
| 2023-06-28 | -60.87 | $7.67 | 18100 |
| 2023-06-27 | -41.94 | $7.68 | 24200 |
| 2023-06-26 | -48.39 | $7.66 | 11100 |
| 2023-06-23 | -31.25 | $7.71 | 4500 |
| 2023-06-22 | -30.30 | $7.71 | 10400 |
| 2023-06-21 | -21.21 | $7.74 | 10629 |
| 2023-06-20 | -15.15 | $7.76 | 26814 |
| 2023-06-16 | -3.85 | $7.73 | 36200 |
| 2023-06-15 | -34.38 | $7.69 | 1417 |
| 2023-06-14 | -31.25 | $7.70 | 21822 |
| 2023-06-13 | -42.42 | $7.67 | 43531 |
| 2023-06-12 | -45.71 | $7.67 | 30500 |
| 2023-06-09 | -57.14 | $7.63 | 21700 |
| 2023-06-08 | -45.71 | $7.67 | 5723 |
| 2023-06-07 | -51.43 | $7.65 | 10201 |
| 2023-06-06 | -51.43 | $7.65 | 11500 |
| 2023-06-05 | -57.14 | $7.63 | 16986 |
| 2023-06-02 | -65.71 | $7.60 | 15041 |
| 2023-06-01 | -65.71 | $7.60 | 17902 |
| 2023-05-31 | -62.86 | $7.61 | 9345 |
| 2023-05-30 | -77.14 | $7.56 | 46930 |
| 2023-05-26 | -88.57 | $7.52 | 5808 |
| 2023-05-25 | -88.57 | $7.52 | 35600 |
| 2023-05-24 | -100.00 | $7.48 | 43500 |
| 2023-05-23 | -83.78 | $7.54 | 113200 |
| 2023-05-22 | -84.38 | $7.58 | 11445 |
| 2023-05-19 | -100.00 | $7.65 | 13500 |
| 2023-05-18 | -72.22 | $7.72 | 11844 |
| 2023-05-17 | -44.44 | $7.77 | 4700 |
| 2023-05-16 | -55.56 | $7.75 | 26502 |
| 2023-05-15 | -33.33 | $7.79 | 23527 |
| 2023-05-12 | -66.67 | $7.73 | 7945 |
| 2023-05-11 | -88.89 | $7.69 | 38434 |
| 2023-05-10 | -85.00 | $7.70 | 151800 |
| 2023-05-09 | -80.95 | $7.71 | 20600 |
| 2023-05-08 | -80.95 | $7.71 | 26900 |
| 2023-05-05 | -66.67 | $7.74 | 11000 |
| 2023-05-04 | -91.67 | $7.69 | 11900 |
| 2023-05-03 | -92.59 | $7.69 | 34100 |
| 2023-05-02 | -74.07 | $7.74 | 30400 |
| 2023-05-01 | -93.55 | $7.69 | 24100 |
| 2023-04-28 | -83.87 | $7.72 | 38746 |
| 2023-04-27 | -70.97 | $7.76 | 9828 |
| 2023-04-26 | -51.61 | $7.82 | 14424 |
| 2023-04-25 | -67.74 | $7.77 | 20619 |
| 2023-04-24 | -67.74 | $7.77 | 6200 |
| 2023-04-21 | -64.52 | $7.78 | 18400 |
| 2023-04-20 | -70.97 | $7.76 | 17705 |
| 2023-04-19 | -83.87 | $7.72 | 20600 |
| 2023-04-18 | -100.00 | $7.72 | 23600 |
| 2023-04-17 | -95.45 | $7.77 | 29800 |
| 2023-04-14 | -77.27 | $7.81 | 16900 |
| 2023-04-13 | -81.82 | $7.80 | 101306 |
| 2023-04-12 | -72.73 | $7.82 | 72828 |
| 2023-04-11 | -54.55 | $7.86 | 25800 |
| 2023-04-10 | -77.27 | $7.81 | 35149 |
| 2023-04-06 | -45.45 | $7.88 | 17805 |
| 2023-04-05 | -18.52 | $7.93 | 14029 |
| 2023-04-04 | -32.14 | $7.89 | 5334 |
| 2023-04-03 | -28.57 | $7.90 | 21500 |
| 2023-03-31 | -19.23 | $7.91 | 15700 |
| 2023-03-30 | -30.77 | $7.88 | 12300 |
| 2023-03-29 | -50.00 | $7.83 | 4800 |
| 2023-03-28 | -46.15 | $7.84 | 2900 |
| 2023-03-27 | -53.85 | $7.82 | 17700 |
| 2023-03-24 | -61.54 | $7.80 | 12242 |
| 2023-03-23 | -61.54 | $7.80 | 4416 |
| 2023-03-22 | -53.85 | $7.82 | 9100 |
| 2023-03-21 | -53.85 | $7.82 | 76517 |
| 2023-03-20 | -50.00 | $7.83 | 13349 |
| 2023-03-17 | -59.46 | $7.85 | 7049 |
| 2023-03-16 | -43.24 | $7.91 | 24500 |
| 2023-03-15 | -52.63 | $7.88 | 10744 |
| 2023-03-14 | -60.53 | $7.85 | 7600 |
| 2023-03-13 | -65.79 | $7.83 | 8700 |
| 2023-03-10 | -65.79 | $7.83 | 10945 |
| 2023-03-09 | -78.95 | $7.78 | 11400 |
| 2023-03-08 | -100.00 | $7.70 | 13200 |
| 2023-03-07 | -88.57 | $7.77 | 19417 |
| 2023-03-06 | -88.57 | $7.77 | 60300 |
| 2023-03-03 | -71.43 | $7.83 | 39300 |
| 2023-03-02 | -88.57 | $7.77 | 17209 |
| 2023-03-01 | -83.87 | $7.82 | 20700 |
| 2023-02-28 | -90.32 | $7.80 | 31500 |
| 2023-02-27 | -83.87 | $7.82 | 8800 |
| 2023-02-24 | -83.87 | $7.82 | 16142 |
| 2023-02-23 | -41.94 | $7.95 | 30526 |
| 2023-02-22 | -90.32 | $7.80 | 6208 |
| 2023-02-21 | -96.77 | $7.78 | 36117 |
| 2023-02-17 | -31.03 | $7.99 | 85905 |
| 2023-02-16 | -27.59 | $8.00 | 86220 |
| 2023-02-15 | -37.93 | $7.97 | 27000 |
| 2023-02-14 | -18.52 | $8.01 | 37621 |
| 2023-02-13 | -15.63 | $8.01 | 29300 |
| 2023-02-10 | -34.38 | $7.95 | 12127 |
| 2023-02-09 | -37.50 | $7.94 | 28700 |
| 2023-02-08 | -36.36 | $7.94 | 23307 |
| 2023-02-07 | -36.11 | $7.93 | 10200 |
| 2023-02-06 | -50.00 | $7.88 | 36900 |
| 2023-02-03 | -38.46 | $7.91 | 53309 |
| 2023-02-02 | -5.13 | $8.04 | 28416 |
| 2023-02-01 | 0.00 | $8.01 | 45200 |
| 2023-01-31 | -5.13 | $7.93 | 43308 |
| 2023-01-30 | -11.90 | $7.89 | 86823 |
| 2023-01-27 | -10.87 | $7.89 | 26200 |
| 2023-01-26 | -6.52 | $7.91 | 36205 |
| 2023-01-25 | -10.87 | $7.89 | 28000 |
| 2023-01-24 | -10.87 | $7.89 | 8819 |
| 2023-01-23 | -13.33 | $7.87 | 34300 |
| 2023-01-20 | -4.44 | $7.91 | 20231 |
| 2023-01-19 | -11.90 | $7.85 | 18100 |
| 2023-01-18 | -5.26 | $7.84 | 6832 |
| 2023-01-17 | -15.79 | $7.80 | 39800 |
| 2023-01-13 | -10.53 | $7.82 | 7000 |
| 2023-01-12 | -5.26 | $7.84 | 19400 |
| 2023-01-11 | -25.00 | $7.75 | 17801 |
| 2023-01-10 | -36.11 | $7.71 | 17028 |
| 2023-01-09 | -22.22 | $7.76 | 33000 |
| 2023-01-06 | -22.22 | $7.76 | 24617 |
| 2023-01-05 | -47.22 | $7.67 | 16737 |
| 2023-01-04 | -27.78 | $7.74 | 60000 |
| 2023-01-03 | -50.00 | $7.66 | 29524 |
| 2022-12-30 | -69.44 | $7.59 | 87031 |
| 2022-12-29 | -80.56 | $7.55 | 81014 |
| 2022-12-28 | -91.67 | $7.51 | 68300 |
| 2022-12-27 | -94.44 | $7.50 | 56800 |
| 2022-12-23 | -80.56 | $7.55 | 53800 |
| 2022-12-22 | -97.22 | $7.49 | 105005 |
| 2022-12-21 | -88.57 | $7.53 | 133400 |
| 2022-12-20 | -96.97 | $7.52 | 58900 |
| 2022-12-19 | -55.56 | $7.64 | 58812 |
| 2022-12-16 | -45.24 | $7.65 | 76100 |
| 2022-12-15 | -26.19 | $7.73 | 51931 |
| 2022-12-14 | -21.43 | $7.75 | 71600 |
| 2022-12-13 | -23.26 | $7.74 | 88001 |
| 2022-12-12 | -17.02 | $7.75 | 26900 |
| 2022-12-09 | -21.28 | $7.73 | 31800 |
| 2022-12-08 | -10.00 | $7.78 | 66300 |
| 2022-12-07 | -12.73 | $7.72 | 64500 |
| 2022-12-06 | -25.45 | $7.65 | 78900 |
| 2022-12-05 | -27.27 | $7.64 | 93700 |
| 2022-12-02 | -21.43 | $7.67 | 55121 |
| 2022-12-01 | -19.64 | $7.68 | 101005 |
| 2022-11-30 | -11.86 | $7.72 | 56500 |
| 2022-11-29 | -23.73 | $7.65 | 76843 |
| 2022-11-28 | -11.76 | $7.63 | 56505 |
| 2022-11-25 | -10.20 | $7.62 | 3715 |
| 2022-11-23 | -10.20 | $7.62 | 31500 |
| 2022-11-22 | -2.22 | $7.62 | 67400 |
| 2022-11-21 | -14.63 | $7.51 | 19300 |
| 2022-11-18 | -22.73 | $7.47 | 605200 |
| 2022-11-17 | -22.73 | $7.47 | 27647 |
| 2022-11-16 | -15.00 | $7.47 | 30300 |
| 2022-11-15 | -8.82 | $7.44 | 36100 |
| 2022-11-14 | -32.35 | $7.36 | 66609 |
| 2022-11-11 | -17.65 | $7.41 | 105421 |
| 2022-11-10 | -3.33 | $7.42 | 19718 |
| 2022-11-09 | -53.57 | $7.26 | 26542 |
| 2022-11-08 | -35.48 | $7.33 | 35300 |
| 2022-11-07 | -35.48 | $7.33 | 25919 |
| 2022-11-04 | -52.94 | $7.29 | 14400 |
| 2022-11-03 | -64.71 | $7.25 | 11700 |
| 2022-11-02 | -67.57 | $7.25 | 13242 |
| 2022-11-01 | -64.86 | $7.26 | 42200 |
| 2022-10-31 | -81.82 | $7.21 | 37614 |
| 2022-10-28 | -75.00 | $7.24 | 23900 |
| 2022-10-27 | -86.36 | $7.19 | 112024 |
| 2022-10-26 | -84.09 | $7.20 | 17729 |
| 2022-10-25 | -86.36 | $7.19 | 43600 |
| 2022-10-24 | -93.18 | $7.16 | 119331 |
| 2022-10-21 | -100.00 | $7.26 | 10800 |
| 2022-10-20 | -100.00 | $7.29 | 22400 |
| 2022-10-19 | -96.43 | $7.30 | 16800 |
| 2022-10-18 | -94.74 | $7.31 | 75100 |
| 2022-10-17 | -86.84 | $7.34 | 20741 |
| 2022-10-14 | -85.71 | $7.35 | 20022 |
| 2022-10-13 | -88.37 | $7.34 | 19732 |
| 2022-10-12 | -82.69 | $7.38 | 15402 |
| 2022-10-11 | -80.65 | $7.41 | 18500 |
| 2022-10-10 | -75.81 | $7.44 | 42200 |
| 2022-10-07 | -79.69 | $7.42 | 19400 |
| 2022-10-06 | -73.44 | $7.46 | 7200 |
| 2022-10-05 | -71.88 | $7.47 | 17909 |
| 2022-10-04 | -62.50 | $7.53 | 38228 |
| 2022-10-03 | -78.13 | $7.43 | 43700 |
| 2022-09-30 | -91.18 | $7.35 | 17126 |
| 2022-09-29 | -94.12 | $7.33 | 21700 |
| 2022-09-28 | -83.82 | $7.41 | 38100 |
| 2022-09-27 | -88.24 | $7.38 | 26700 |
| 2022-09-26 | -85.53 | $7.41 | 58706 |
| 2022-09-23 | -100.00 | $7.44 | 25800 |
| 2022-09-22 | -98.59 | $7.49 | 83535 |
| 2022-09-21 | -100.00 | $7.58 | 104502 |
| 2022-09-20 | -98.28 | $7.63 | 15049 |
| 2022-09-19 | -100.00 | $7.65 | 23030 |
| 2022-09-16 | -93.44 | $7.70 | 59900 |
| 2022-09-15 | -95.08 | $7.74 | 62133 |
| 2022-09-14 | -96.30 | $7.80 | 58718 |
| 2022-09-13 | -92.45 | $7.89 | 14400 |
| 2022-09-12 | -87.72 | $7.92 | 7900 |
| 2022-09-09 | -89.47 | $7.91 | 35200 |
| 2022-09-08 | -91.23 | $7.90 | 19620 |
| 2022-09-07 | -92.98 | $7.89 | 24100 |
| 2022-09-06 | -94.74 | $7.88 | 13729 |
| 2022-09-02 | -85.96 | $7.93 | 18500 |
| 2022-09-01 | -92.98 | $7.89 | 31229 |
| 2022-08-31 | -100.00 | $7.93 | 17100 |
| 2022-08-30 | -93.88 | $7.96 | 4500 |
| 2022-08-29 | -100.00 | $7.96 | 22000 |
| 2022-08-26 | -91.43 | $8.10 | 30405 |
| 2022-08-25 | -93.75 | $8.12 | 18400 |
| 2022-08-24 | -84.38 | $8.15 | 9900 |
| 2022-08-23 | -78.13 | $8.17 | 33100 |
| 2022-08-22 | -90.32 | $8.14 | 7807 |
| 2022-08-19 | -58.82 | $8.22 | 10800 |
| 2022-08-18 | -41.18 | $8.28 | 6635 |
| 2022-08-17 | -32.43 | $8.30 | 18700 |
| 2022-08-16 | -27.03 | $8.32 | 4500 |
| 2022-08-15 | -13.51 | $8.37 | 8500 |
| 2022-08-12 | -5.56 | $8.39 | 20245 |
| 2022-08-11 | -20.59 | $8.32 | 23300 |
| 2022-08-10 | 0.00 | $8.34 | 11600 |
| 2022-08-09 | -21.43 | $8.27 | 6900 |
| 2022-08-08 | -17.86 | $8.28 | 14400 |
| 2022-08-05 | -21.43 | $8.27 | 23007 |
| 2022-08-04 | -7.14 | $8.31 | 12700 |
| 2022-08-03 | -3.33 | $8.32 | 14729 |
| 2022-08-02 | -6.67 | $8.31 | 21500 |
| 2022-08-01 | -7.14 | $8.28 | 20104 |
| 2022-07-29 | -25.00 | $8.23 | 12442 |
| 2022-07-28 | -4.76 | $8.22 | 10500 |
| 2022-07-27 | -17.39 | $8.17 | 6808 |
| 2022-07-26 | -25.00 | $8.13 | 21321 |
| 2022-07-25 | -30.56 | $8.10 | 8600 |
| 2022-07-22 | -23.08 | $8.12 | 10036 |
| 2022-07-21 | -30.77 | $8.09 | 5621 |
| 2022-07-20 | -30.77 | $8.09 | 16746 |
| 2022-07-19 | -33.33 | $8.08 | 27035 |
| 2022-07-18 | -20.51 | $8.13 | 28200 |
| 2022-07-15 | -7.69 | $8.18 | 11049 |
| 2022-07-14 | -16.22 | $8.13 | 13628 |
| 2022-07-13 | -16.22 | $8.13 | 21815 |
| 2022-07-12 | -10.81 | $8.15 | 42804 |
| 2022-07-11 | -18.92 | $8.12 | 20330 |
| 2022-07-08 | -44.44 | $8.07 | 6900 |
| 2022-07-07 | -42.22 | $8.08 | 24134 |
| 2022-07-06 | -40.00 | $8.09 | 11900 |
| 2022-07-05 | -41.30 | $8.09 | 39200 |
| 2022-07-01 | -43.48 | $8.08 | 46000 |
| 2022-06-30 | -47.83 | $8.06 | 24000 |
| 2022-06-29 | -43.48 | $8.08 | 22330 |
| 2022-06-28 | -57.14 | $8.03 | 34600 |
| 2022-06-27 | -73.47 | $7.95 | 17410 |
| 2022-06-24 | -83.67 | $7.90 | 47230 |
| 2022-06-23 | -73.91 | $7.97 | 84024 |
| 2022-06-22 | -51.06 | $8.07 | 12300 |
| 2022-06-21 | -56.60 | $8.01 | 28115 |
| 2022-06-17 | -57.89 | $7.98 | 69200 |
| 2022-06-16 | -57.89 | $7.98 | 25600 |
| 2022-06-15 | -59.32 | $7.96 | 13600 |
| 2022-06-14 | -47.46 | $8.03 | 34301 |
| 2022-06-13 | -61.02 | $7.95 | 36500 |
| 2022-06-10 | -33.90 | $8.11 | 28617 |
| 2022-06-09 | -20.34 | $8.19 | 14800 |
| 2022-06-08 | -13.56 | $8.23 | 16717 |
| 2022-06-07 | -11.86 | $8.24 | 10803 |
| 2022-06-06 | -10.17 | $8.25 | 34348 |
| 2022-06-03 | -22.03 | $8.18 | 20100 |
| 2022-06-02 | -10.17 | $8.25 | 19334 |
| 2022-06-01 | -5.08 | $8.28 | 23800 |
| 2022-05-31 | -5.08 | $8.28 | 30000 |
| 2022-05-27 | -10.53 | $8.23 | 37325 |
| 2022-05-26 | -14.00 | $8.15 | 51000 |
| 2022-05-25 | -32.00 | $8.06 | 84622 |
| 2022-05-24 | -72.00 | $7.86 | 30904 |
| 2022-05-23 | -74.00 | $7.85 | 33146 |
| 2022-05-20 | -86.00 | $7.79 | 46600 |
| 2022-05-19 | -88.00 | $7.78 | 41200 |
| 2022-05-18 | -98.00 | $7.73 | 29503 |
| 2022-05-17 | -95.56 | $7.79 | 17607 |
| 2022-05-16 | -90.91 | $7.82 | 32931 |
| 2022-05-13 | -86.05 | $7.85 | 56329 |
| 2022-05-12 | -74.42 | $7.90 | 49015 |
| 2022-05-11 | -76.47 | $7.96 | 11218 |
| 2022-05-10 | -81.82 | $7.96 | 9113 |
| 2022-05-09 | -93.62 | $7.91 | 29800 |
| 2022-05-06 | -74.47 | $8.00 | 53440 |
| 2022-05-05 | -94.34 | $7.96 | 36838 |
| 2022-05-04 | -71.15 | $8.09 | 12043 |
| 2022-05-03 | -63.33 | $8.16 | 44900 |
| 2022-05-02 | -94.12 | $7.98 | 30700 |
| 2022-04-29 | -90.91 | $8.03 | 28644 |
| 2022-04-28 | -78.79 | $8.11 | 19600 |
| 2022-04-27 | -88.06 | $8.05 | 81308 |
| 2022-04-26 | -83.08 | $8.10 | 27600 |
| 2022-04-25 | -84.62 | $8.09 | 41700 |
| 2022-04-22 | -87.69 | $8.07 | 27800 |
| 2022-04-21 | -89.23 | $8.06 | 54600 |
| 2022-04-20 | -83.33 | $8.19 | 30700 |
| 2022-04-19 | -92.59 | $8.14 | 36704 |
| 2022-04-18 | -96.49 | $8.13 | 17600 |
| 2022-04-14 | -98.48 | $8.14 | 24709 |
| 2022-04-13 | -89.39 | $8.20 | 18400 |
| 2022-04-12 | -100.00 | $8.13 | 28637 |
| 2022-04-11 | -98.21 | $8.26 | 21500 |
| 2022-04-08 | -92.31 | $8.35 | 14500 |
| 2022-04-07 | -98.11 | $8.35 | 19000 |
| 2022-04-06 | -97.92 | $8.41 | 13236 |
| 2022-04-05 | -100.00 | $8.46 | 6600 |
| 2022-04-04 | -79.59 | $8.56 | 16600 |
| 2022-04-01 | -80.95 | $8.58 | 9517 |
| 2022-03-31 | -79.37 | $8.59 | 20500 |
| 2022-03-30 | -95.77 | $8.49 | 36200 |
| 2022-03-29 | -90.00 | $8.54 | 16034 |
| 2022-03-28 | -86.84 | $8.57 | 6926 |
| 2022-03-25 | -85.53 | $8.58 | 17500 |
| 2022-03-24 | -100.00 | $8.53 | 6740 |
| 2022-03-23 | -88.57 | $8.61 | 6500 |
| 2022-03-22 | -88.57 | $8.61 | 7800 |
| 2022-03-21 | -90.00 | $8.60 | 23823 |
| 2022-03-18 | -85.48 | $8.70 | 10500 |
| 2022-03-17 | -70.97 | $8.79 | 2100 |
| 2022-03-16 | -83.87 | $8.71 | 23149 |
| 2022-03-15 | -93.88 | $8.77 | 22300 |
| 2022-03-14 | -89.80 | $8.79 | 17300 |
| 2022-03-11 | -88.37 | $8.85 | 10100 |
| 2022-03-10 | -97.62 | $8.82 | 15625 |
| 2022-03-09 | -86.05 | $8.89 | 11811 |
| 2022-03-08 | -86.27 | $8.91 | 7603 |
| 2022-03-07 | -82.35 | $8.93 | 17100 |
| 2022-03-04 | -62.75 | $9.03 | 17643 |
| 2022-03-03 | -56.86 | $9.06 | 13500 |
| 2022-03-02 | -53.23 | $9.13 | 6042 |
| 2022-03-01 | -54.84 | $9.12 | 24100 |
| 2022-02-28 | -59.68 | $9.09 | 10800 |
| 2022-02-25 | -64.52 | $9.06 | 7732 |
| 2022-02-24 | -62.90 | $9.07 | 33311 |
| 2022-02-23 | -70.97 | $9.02 | 27000 |
| 2022-02-22 | -95.16 | $8.87 | 18200 |
| 2022-02-18 | -91.94 | $8.89 | 17900 |
| 2022-02-17 | -93.55 | $8.88 | 43200 |
| 2022-02-16 | -79.66 | $8.99 | 68241 |
| 2022-02-15 | -72.88 | $9.03 | 21668 |
| 2022-02-14 | -89.83 | $8.93 | 24739 |
| 2022-02-11 | -72.55 | $9.09 | 7000 |
| 2022-02-10 | -82.69 | $9.04 | 13816 |
| 2022-02-09 | -63.46 | $9.14 | 17215 |
| 2022-02-08 | -49.21 | $9.27 | 26600 |
| 2022-02-07 | -57.14 | $9.22 | 16648 |
| 2022-02-04 | -66.67 | $9.16 | 8416 |
| 2022-02-03 | -55.56 | $9.23 | 8031 |
| 2022-02-02 | -36.51 | $9.35 | 15200 |
| 2022-02-01 | -31.75 | $9.38 | 16500 |
| 2022-01-31 | -44.12 | $9.33 | 7216 |
| 2022-01-28 | -64.86 | $9.21 | 15200 |
| 2022-01-27 | -63.51 | $9.22 | 13224 |
| 2022-01-26 | -67.57 | $9.19 | 28700 |
| 2022-01-25 | -64.86 | $9.21 | 21000 |
| 2022-01-24 | -81.25 | $9.17 | 56500 |
| 2022-01-21 | -87.30 | $9.14 | 24437 |
| 2022-01-20 | -77.78 | $9.20 | 45800 |
| 2022-01-19 | -100.00 | $9.06 | 28300 |
| 2022-01-18 | -100.00 | $9.27 | 9637 |
| 2022-01-14 | -88.24 | $9.41 | 14642 |
| 2022-01-13 | -80.00 | $9.44 | 18600 |
| 2022-01-12 | -77.14 | $9.45 | 17928 |
| 2022-01-11 | -100.00 | $9.37 | 20520 |
| 2022-01-10 | -90.91 | $9.42 | 3500 |
| 2022-01-07 | -84.38 | $9.45 | 5900 |
| 2022-01-06 | -87.50 | $9.44 | 8500 |
| 2022-01-05 | -78.13 | $9.47 | 12834 |
| 2022-01-04 | -53.13 | $9.55 | 9600 |
| 2022-01-03 | -37.50 | $9.60 | 20700 |
| 2021-12-31 | -25.00 | $9.64 | 7000 |
| 2021-12-30 | -37.14 | $9.62 | 37400 |
| 2021-12-29 | -54.29 | $9.56 | 29618 |
| 2021-12-28 | -70.27 | $9.51 | 51100 |
| 2021-12-27 | -91.67 | $9.45 | 27600 |
| 2021-12-23 | -88.89 | $9.46 | 29400 |
| 2021-12-22 | -81.82 | $9.51 | 2400 |
| 2021-12-21 | -81.82 | $9.51 | 8900 |
| 2021-12-20 | -87.88 | $9.49 | 32639 |
| 2021-12-17 | -48.48 | $9.67 | 2800 |
| 2021-12-16 | -42.86 | $9.70 | 25300 |
| 2021-12-15 | -85.71 | $9.55 | 21400 |
| 2021-12-14 | -77.14 | $9.58 | 19000 |
| 2021-12-13 | -89.29 | $9.60 | 25000 |
| 2021-12-10 | -92.86 | $9.59 | 1444 |
| 2021-12-09 | -96.43 | $9.58 | 20104 |
| 2021-12-08 | -88.89 | $9.61 | 9400 |
| 2021-12-07 | -92.59 | $9.60 | 19100 |
| 2021-12-06 | -85.29 | $9.63 | 6204 |
| 2021-12-03 | -87.50 | $9.64 | 5600 |
| 2021-12-02 | -88.89 | $9.68 | 7100 |
| 2021-12-01 | -65.52 | $9.73 | 13814 |
| 2021-11-30 | -53.13 | $9.75 | 9800 |
| 2021-11-29 | -57.58 | $9.73 | 15700 |
| 2021-11-26 | -54.76 | $9.69 | 3721 |
| 2021-11-24 | -52.38 | $9.70 | 12400 |
| 2021-11-23 | -50.00 | $9.71 | 10600 |
| 2021-11-22 | -38.10 | $9.76 | 4600 |
| 2021-11-19 | -28.57 | $9.80 | 11536 |
| 2021-11-18 | -19.05 | $9.84 | 9200 |
| 2021-11-17 | -26.19 | $9.81 | 13302 |
| 2021-11-16 | -47.62 | $9.72 | 37139 |
| 2021-11-15 | -33.33 | $9.78 | 4635 |
| 2021-11-12 | -23.81 | $9.82 | 2500 |
| 2021-11-11 | -19.05 | $9.84 | 8300 |
| 2021-11-10 | -40.48 | $9.75 | 26222 |
| 2021-11-09 | -28.57 | $9.80 | 14700 |
| 2021-11-08 | -33.33 | $9.78 | 16824 |
| 2021-11-05 | -31.58 | $9.76 | 11029 |
| 2021-11-04 | -47.73 | $9.73 | 4200 |
| 2021-11-03 | -56.82 | $9.69 | 5500 |
| 2021-11-02 | -61.36 | $9.67 | 11300 |
| 2021-11-01 | -72.73 | $9.62 | 27443 |
| 2021-10-29 | -72.73 | $9.62 | 17812 |
| 2021-10-28 | -83.72 | $9.58 | 19345 |
| 2021-10-27 | -83.33 | $9.59 | 14300 |
| 2021-10-26 | -88.10 | $9.57 | 32012 |
| 2021-10-25 | -92.11 | $9.59 | 2600 |
| 2021-10-22 | -97.14 | $9.60 | 26829 |
| 2021-10-21 | -88.24 | $9.65 | 12711 |
| 2021-10-20 | -73.53 | $9.70 | 63301 |
| 2021-10-19 | -61.76 | $9.74 | 5041 |
| 2021-10-18 | -57.89 | $9.77 | 10700 |
| 2021-10-15 | -52.63 | $9.79 | 15431 |
| 2021-10-14 | -36.84 | $9.85 | 24741 |
| 2021-10-13 | -42.11 | $9.83 | 4846 |
| 2021-10-12 | -28.95 | $9.88 | 1600 |
| 2021-10-11 | -73.68 | $9.71 | 13800 |
| 2021-10-08 | -36.84 | $9.85 | 14400 |
| 2021-10-07 | -60.53 | $9.76 | 1200 |
| 2021-10-06 | -44.74 | $9.82 | 3900 |
| 2021-10-05 | -42.11 | $9.83 | 4200 |
| 2021-10-04 | -24.49 | $9.87 | 11700 |
| 2021-10-01 | -44.90 | $9.77 | 6317 |
| 2021-09-30 | -48.98 | $9.75 | 9000 |
| 2021-09-29 | -65.31 | $9.67 | 20147 |
| 2021-09-28 | -55.10 | $9.72 | 11542 |
| 2021-09-27 | -18.37 | $9.90 | 2834 |
| 2021-09-24 | -14.29 | $9.92 | 49836 |
| 2021-09-23 | -16.33 | $9.91 | 47900 |
| 2021-09-22 | -24.49 | $9.87 | 14243 |
| 2021-09-21 | -8.16 | $9.95 | 24322 |
| 2021-09-20 | 0.00 | $9.93 | 28500 |
| 2021-09-17 | -7.69 | $9.86 | 42506 |
| 2021-09-16 | -44.44 | $9.70 | 12113 |
| 2021-09-15 | -33.33 | $9.74 | 3400 |
| 2021-09-14 | -33.33 | $9.74 | 6700 |
| 2021-09-13 | -41.67 | $9.71 | 4800 |
| 2021-09-10 | -38.89 | $9.72 | 7300 |
| 2021-09-09 | -41.67 | $9.71 | 9524 |
| 2021-09-08 | -50.00 | $9.68 | 17016 |
| 2021-09-07 | -61.11 | $9.64 | 15300 |
| 2021-09-03 | -90.00 | $9.68 | 22618 |
| 2021-09-02 | -73.68 | $9.72 | 26731 |
| 2021-09-01 | -72.22 | $9.73 | 19648 |
| 2021-08-31 | -87.50 | $9.72 | 12500 |
| 2021-08-30 | -75.00 | $9.74 | 11500 |
| 2021-08-27 | -81.25 | $9.73 | 7200 |
| 2021-08-26 | -88.89 | $9.72 | 23000 |
| 2021-08-25 | -72.22 | $9.75 | 22626 |
| 2021-08-24 | -50.00 | $9.79 | 18124 |
| 2021-08-23 | -61.11 | $9.77 | 9117 |
| 2021-08-20 | -42.86 | $9.79 | 13038 |
| 2021-08-19 | -12.00 | $9.85 | 18700 |
| 2021-08-18 | -32.00 | $9.80 | 13346 |
| 2021-08-17 | -36.00 | $9.79 | 1603 |
| 2021-08-16 | -36.00 | $9.79 | 4000 |
| 2021-08-13 | -28.00 | $9.81 | 3445 |
| 2021-08-12 | -36.00 | $9.79 | 19532 |
| 2021-08-11 | -44.00 | $9.77 | 26100 |
| 2021-08-10 | -48.00 | $9.76 | 7326 |
| 2021-08-09 | -48.15 | $9.77 | 12300 |
| 2021-08-06 | -70.37 | $9.71 | 12949 |
| 2021-08-05 | -51.85 | $9.76 | 5145 |
| 2021-08-04 | -37.04 | $9.80 | 35514 |
| 2021-08-03 | -44.44 | $9.78 | 15300 |
| 2021-08-02 | -59.26 | $9.74 | 8600 |
| 2021-07-30 | -62.96 | $9.73 | 20410 |
| 2021-07-29 | -25.93 | $9.83 | 3314 |
| 2021-07-28 | -55.56 | $9.75 | 8933 |
| 2021-07-27 | -62.96 | $9.73 | 6900 |
| 2021-07-26 | -70.37 | $9.71 | 14700 |
| 2021-07-23 | -81.48 | $9.68 | 20508 |
| 2021-07-22 | -60.87 | $9.76 | 15436 |
| 2021-07-21 | -29.63 | $9.82 | 17427 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.04
2026-07-17
Close Price
$7.84
Vol: 34724Average Directional Index - Detailed Analysis
Minimum
7.36
Average
21.69
Maximum
73.29
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.04 | $7.84 | 34724 |
| 2026-07-16 | 9.64 | $7.80 | 76400 |
| 2026-07-15 | 9.40 | $7.85 | 28300 |
| 2026-07-14 | 9.59 | $7.86 | 49629 |
| 2026-07-13 | 9.78 | $7.83 | 58000 |
| 2026-07-10 | 9.46 | $7.81 | 35000 |
| 2026-07-09 | 9.33 | $7.81 | 97100 |
| 2026-07-08 | 8.93 | $7.78 | 107100 |
| 2026-07-07 | 8.50 | $7.79 | 79700 |
| 2026-07-06 | 8.14 | $7.84 | 75700 |
| 2026-07-02 | 8.50 | $7.84 | 47500 |
| 2026-07-01 | 8.87 | $7.86 | 87300 |
| 2026-06-30 | 9.27 | $7.87 | 47700 |
| 2026-06-29 | 9.38 | $7.85 | 57338 |
| 2026-06-26 | 9.11 | $7.85 | 49938 |
| 2026-06-25 | 8.94 | $7.86 | 34700 |
| 2026-06-24 | 8.36 | $7.85 | 66048 |
| 2026-06-23 | 7.76 | $7.82 | 59900 |
| 2026-06-22 | 7.69 | $7.87 | 109800 |
| 2026-06-18 | 7.36 | $7.83 | 44019 |
| 2026-06-17 | 7.42 | $7.82 | 52934 |
| 2026-06-16 | 7.49 | $7.81 | 46642 |
| 2026-06-15 | 7.78 | $7.80 | 37900 |
| 2026-06-12 | 7.96 | $7.81 | 15100 |
| 2026-06-11 | 8.28 | $7.77 | 19400 |
| 2026-06-10 | 8.71 | $7.76 | 32330 |
| 2026-06-09 | 9.16 | $7.76 | 34704 |
| 2026-06-08 | 9.07 | $7.69 | 27600 |
| 2026-06-05 | 8.98 | $7.73 | 37900 |
| 2026-06-04 | 9.07 | $7.77 | 26800 |
| 2026-06-03 | 9.42 | $7.77 | 32500 |
| 2026-06-02 | 9.78 | $7.79 | 29346 |
| 2026-06-01 | 9.83 | $7.82 | 26100 |
| 2026-05-29 | 9.89 | $7.82 | 33822 |
| 2026-05-28 | 9.85 | $7.80 | 27503 |
| 2026-05-27 | 10.06 | $7.77 | 44900 |
| 2026-05-26 | 10.38 | $7.77 | 20400 |
| 2026-05-22 | 10.71 | $7.75 | 9900 |
| 2026-05-21 | 11.23 | $7.75 | 16200 |
| 2026-05-20 | 11.78 | $7.76 | 66137 |
| 2026-05-19 | 12.36 | $7.71 | 36300 |
| 2026-05-18 | 12.81 | $7.71 | 15132 |
| 2026-05-15 | 13.03 | $7.74 | 9800 |
| 2026-05-14 | 12.89 | $7.82 | 49900 |
| 2026-05-13 | 12.44 | $7.80 | 40230 |
| 2026-05-12 | 12.03 | $7.80 | 74300 |
| 2026-05-11 | 11.60 | $7.80 | 93300 |
| 2026-05-08 | 11.15 | $7.78 | 19100 |
| 2026-05-07 | 10.92 | $7.78 | 54030 |
| 2026-05-06 | 10.80 | $7.75 | 54300 |
| 2026-05-05 | 11.06 | $7.68 | 94800 |
| 2026-05-04 | 11.51 | $7.59 | 84132 |
| 2026-05-01 | 11.65 | $7.66 | 48035 |
| 2026-04-30 | 12.26 | $7.69 | 35919 |
| 2026-04-29 | 12.65 | $7.64 | 26429 |
| 2026-04-28 | 13.06 | $7.67 | 34400 |
| 2026-04-27 | 13.56 | $7.71 | 81603 |
| 2026-04-24 | 14.17 | $7.69 | 53803 |
| 2026-04-23 | 14.81 | $7.73 | 65211 |
| 2026-04-22 | 15.54 | $7.78 | 59300 |
| 2026-04-21 | 15.72 | $7.80 | 37231 |
| 2026-04-20 | 15.57 | $7.84 | 34944 |
| 2026-04-17 | 15.14 | $7.84 | 33341 |
| 2026-04-16 | 14.68 | $7.84 | 17410 |
| 2026-04-15 | 14.49 | $7.83 | 13400 |
| 2026-04-14 | 14.19 | $7.87 | 28624 |
| 2026-04-13 | 13.88 | $7.80 | 12614 |
| 2026-04-10 | 14.07 | $7.82 | 22900 |
| 2026-04-09 | 14.20 | $7.85 | 75631 |
| 2026-04-08 | 14.33 | $7.77 | 31921 |
| 2026-04-07 | 15.01 | $7.68 | 87927 |
| 2026-04-06 | 15.27 | $7.60 | 77600 |
| 2026-04-02 | 16.04 | $7.64 | 35930 |
| 2026-04-01 | 16.53 | $7.66 | 67426 |
| 2026-03-31 | 17.30 | $7.68 | 78000 |
| 2026-03-30 | 17.44 | $7.56 | 45836 |
| 2026-03-27 | 17.05 | $7.55 | 44528 |
| 2026-03-26 | 15.92 | $7.60 | 44007 |
| 2026-03-25 | 15.11 | $7.68 | 63415 |
| 2026-03-24 | 14.46 | $7.61 | 89200 |
| 2026-03-23 | 13.24 | $7.72 | 52600 |
| 2026-03-20 | 12.74 | $7.74 | 63200 |
| 2026-03-19 | 12.31 | $7.83 | 26949 |
| 2026-03-18 | 12.89 | $7.84 | 9134 |
| 2026-03-17 | 13.35 | $7.84 | 17300 |
| 2026-03-16 | 13.84 | $7.83 | 19918 |
| 2026-03-13 | 14.22 | $7.87 | 20900 |
| 2026-03-12 | 14.89 | $7.87 | 31400 |
| 2026-03-11 | 15.60 | $7.87 | 15011 |
| 2026-03-10 | 16.34 | $7.89 | 39200 |
| 2026-03-09 | 16.85 | $7.89 | 16400 |
| 2026-03-06 | 17.08 | $7.89 | 24544 |
| 2026-03-05 | 17.45 | $7.91 | 27038 |
| 2026-03-04 | 18.27 | $7.96 | 16715 |
| 2026-03-03 | 18.68 | $7.95 | 18700 |
| 2026-03-02 | 19.10 | $7.97 | 12300 |
| 2026-02-27 | 19.20 | $7.96 | 50500 |
| 2026-02-26 | 19.30 | $7.94 | 17800 |
| 2026-02-25 | 19.41 | $7.96 | 67500 |
| 2026-02-24 | 19.36 | $7.94 | 44800 |
| 2026-02-23 | 19.41 | $7.90 | 39347 |
| 2026-02-20 | 20.08 | $7.91 | 38945 |
| 2026-02-19 | 20.78 | $7.95 | 43803 |
| 2026-02-18 | 20.88 | $7.95 | 34100 |
| 2026-02-17 | 20.81 | $7.98 | 52700 |
| 2026-02-13 | 20.73 | $7.97 | 63018 |
| 2026-02-12 | 19.94 | $7.98 | 23535 |
| 2026-02-11 | 18.70 | $7.98 | 32746 |
| 2026-02-10 | 17.48 | $7.97 | 21048 |
| 2026-02-09 | 16.19 | $7.94 | 12241 |
| 2026-02-06 | 15.17 | $7.92 | 7500 |
| 2026-02-05 | 14.28 | $7.93 | 44522 |
| 2026-02-04 | 13.34 | $7.89 | 9000 |
| 2026-02-03 | 12.75 | $7.87 | 6235 |
| 2026-02-02 | 12.24 | $7.87 | 8200 |
| 2026-01-30 | 11.80 | $7.86 | 34142 |
| 2026-01-29 | 11.34 | $7.87 | 52804 |
| 2026-01-28 | 10.96 | $7.81 | 11744 |
| 2026-01-27 | 11.24 | $7.80 | 37509 |
| 2026-01-26 | 11.66 | $7.75 | 12700 |
| 2026-01-23 | 11.67 | $7.74 | 18724 |
| 2026-01-22 | 11.69 | $7.85 | 57300 |
| 2026-01-21 | 11.08 | $7.80 | 29804 |
| 2026-01-20 | 11.02 | $7.80 | 70631 |
| 2026-01-16 | 10.79 | $7.79 | 53400 |
| 2026-01-15 | 10.39 | $7.81 | 161848 |
| 2026-01-14 | 9.96 | $7.84 | 7235 |
| 2026-01-13 | 9.73 | $7.84 | 34400 |
| 2026-01-12 | 9.61 | $7.82 | 5100 |
| 2026-01-09 | 9.72 | $7.80 | 21609 |
| 2026-01-08 | 10.08 | $7.75 | 20911 |
| 2026-01-07 | 10.36 | $7.75 | 42100 |
| 2026-01-06 | 10.66 | $7.74 | 47303 |
| 2026-01-05 | 10.56 | $7.70 | 54148 |
| 2026-01-02 | 10.16 | $7.71 | 44500 |
| 2025-12-31 | 9.58 | $7.68 | 111601 |
| 2025-12-30 | 9.07 | $7.68 | 147300 |
| 2025-12-29 | 8.39 | $7.67 | 92932 |
| 2025-12-26 | 8.18 | $7.71 | 23026 |
| 2025-12-24 | 8.18 | $7.71 | 27041 |
| 2025-12-23 | 8.19 | $7.71 | 79600 |
| 2025-12-22 | 8.42 | $7.77 | 47300 |
| 2025-12-19 | 8.43 | $7.77 | 22042 |
| 2025-12-18 | 8.44 | $7.79 | 57100 |
| 2025-12-17 | 8.33 | $7.78 | 23916 |
| 2025-12-16 | 8.54 | $7.76 | 13700 |
| 2025-12-15 | 8.44 | $7.76 | 15907 |
| 2025-12-12 | 8.47 | $7.76 | 64417 |
| 2025-12-11 | 8.61 | $7.81 | 26500 |
| 2025-12-10 | 8.86 | $7.80 | 23400 |
| 2025-12-09 | 9.27 | $7.78 | 34743 |
| 2025-12-08 | 9.69 | $7.79 | 22308 |
| 2025-12-05 | 10.13 | $7.83 | 13500 |
| 2025-12-04 | 10.21 | $7.80 | 28000 |
| 2025-12-03 | 10.53 | $7.79 | 39601 |
| 2025-12-02 | 10.98 | $7.77 | 64500 |
| 2025-12-01 | 11.30 | $7.73 | 54600 |
| 2025-11-28 | 11.64 | $7.75 | 25200 |
| 2025-11-26 | 11.34 | $7.72 | 25000 |
| 2025-11-25 | 10.74 | $7.71 | 64347 |
| 2025-11-24 | 10.30 | $7.72 | 52700 |
| 2025-11-21 | 9.39 | $7.70 | 55100 |
| 2025-11-20 | 8.42 | $7.72 | 50400 |
| 2025-11-19 | 7.77 | $7.79 | 30808 |
| 2025-11-18 | 7.98 | $7.81 | 43100 |
| 2025-11-17 | 8.32 | $7.82 | 27602 |
| 2025-11-14 | 8.68 | $7.85 | 9400 |
| 2025-11-13 | 8.78 | $7.86 | 46300 |
| 2025-11-12 | 8.89 | $7.86 | 20320 |
| 2025-11-11 | 8.73 | $7.87 | 22000 |
| 2025-11-10 | 8.90 | $7.82 | 66200 |
| 2025-11-07 | 9.09 | $7.83 | 10900 |
| 2025-11-06 | 9.49 | $7.86 | 12700 |
| 2025-11-05 | 9.82 | $7.85 | 36600 |
| 2025-11-04 | 10.13 | $7.86 | 13700 |
| 2025-11-03 | 10.46 | $7.86 | 42100 |
| 2025-10-31 | 10.93 | $7.87 | 53200 |
| 2025-10-30 | 11.42 | $7.81 | 54134 |
| 2025-10-29 | 11.32 | $7.82 | 58103 |
| 2025-10-28 | 11.32 | $7.83 | 34732 |
| 2025-10-27 | 11.53 | $7.86 | 21600 |
| 2025-10-24 | 11.96 | $7.85 | 29000 |
| 2025-10-23 | 12.30 | $7.86 | 41415 |
| 2025-10-22 | 12.86 | $7.89 | 31138 |
| 2025-10-21 | 13.52 | $7.87 | 64748 |
| 2025-10-20 | 13.43 | $7.85 | 58100 |
| 2025-10-17 | 13.35 | $7.85 | 79842 |
| 2025-10-16 | 13.26 | $7.84 | 68915 |
| 2025-10-15 | 13.53 | $7.88 | 91000 |
| 2025-10-14 | 14.22 | $7.90 | 80137 |
| 2025-10-13 | 14.66 | $7.92 | 17900 |
| 2025-10-10 | 14.87 | $7.95 | 68800 |
| 2025-10-09 | 14.73 | $7.96 | 27208 |
| 2025-10-08 | 14.86 | $7.96 | 32921 |
| 2025-10-07 | 15.00 | $7.97 | 86000 |
| 2025-10-06 | 15.14 | $7.86 | 29500 |
| 2025-10-03 | 15.87 | $7.91 | 63904 |
| 2025-10-02 | 16.18 | $7.92 | 19300 |
| 2025-10-01 | 16.50 | $7.96 | 36614 |
| 2025-09-30 | 16.49 | $7.91 | 31915 |
| 2025-09-29 | 17.17 | $7.86 | 29200 |
| 2025-09-26 | 18.03 | $7.87 | 19000 |
| 2025-09-25 | 18.82 | $7.89 | 36600 |
| 2025-09-24 | 19.66 | $7.86 | 43404 |
| 2025-09-23 | 20.16 | $7.91 | 54034 |
| 2025-09-22 | 20.69 | $7.93 | 39941 |
| 2025-09-19 | 20.74 | $7.88 | 48200 |
| 2025-09-18 | 21.08 | $7.87 | 74818 |
| 2025-09-17 | 21.43 | $7.92 | 38600 |
| 2025-09-16 | 20.82 | $7.92 | 59120 |
| 2025-09-15 | 20.25 | $7.93 | 40600 |
| 2025-09-12 | 19.65 | $7.91 | 43600 |
| 2025-09-11 | 19.18 | $7.89 | 31200 |
| 2025-09-10 | 18.76 | $7.82 | 150628 |
| 2025-09-09 | 18.73 | $7.78 | 23819 |
| 2025-09-08 | 19.43 | $7.78 | 52200 |
| 2025-09-05 | 20.16 | $7.73 | 43508 |
| 2025-09-04 | 20.90 | $7.64 | 7600 |
| 2025-09-03 | 20.39 | $7.65 | 29600 |
| 2025-09-02 | 19.96 | $7.63 | 48900 |
| 2025-08-29 | 19.32 | $7.64 | 47614 |
| 2025-08-28 | 18.65 | $7.63 | 20604 |
| 2025-08-27 | 18.23 | $7.65 | 49300 |
| 2025-08-26 | 17.78 | $7.62 | 20100 |
| 2025-08-25 | 16.97 | $7.64 | 40200 |
| 2025-08-22 | 16.21 | $7.60 | 44430 |
| 2025-08-21 | 15.25 | $7.61 | 61300 |
| 2025-08-20 | 14.57 | $7.63 | 34328 |
| 2025-08-19 | 14.16 | $7.67 | 54737 |
| 2025-08-18 | 13.72 | $7.64 | 19400 |
| 2025-08-15 | 13.26 | $7.67 | 37030 |
| 2025-08-14 | 13.13 | $7.68 | 22700 |
| 2025-08-13 | 13.13 | $7.69 | 68000 |
| 2025-08-12 | 13.14 | $7.66 | 40343 |
| 2025-08-11 | 13.75 | $7.65 | 33800 |
| 2025-08-08 | 14.39 | $7.63 | 81800 |
| 2025-08-07 | 15.07 | $7.62 | 49300 |
| 2025-08-06 | 15.46 | $7.65 | 49200 |
| 2025-08-05 | 15.71 | $7.63 | 64400 |
| 2025-08-04 | 15.97 | $7.61 | 53700 |
| 2025-08-01 | 16.37 | $7.63 | 39703 |
| 2025-07-31 | 17.06 | $7.56 | 85030 |
| 2025-07-30 | 17.86 | $7.58 | 33846 |
| 2025-07-29 | 18.56 | $7.59 | 67844 |
| 2025-07-28 | 19.36 | $7.60 | 18900 |
| 2025-07-25 | 20.07 | $7.62 | 6110 |
| 2025-07-24 | 20.36 | $7.64 | 18525 |
| 2025-07-23 | 20.66 | $7.69 | 16005 |
| 2025-07-22 | 20.13 | $7.67 | 29622 |
| 2025-07-21 | 19.38 | $7.69 | 19905 |
| 2025-07-18 | 18.59 | $7.67 | 26100 |
| 2025-07-17 | 18.04 | $7.63 | 33032 |
| 2025-07-16 | 17.46 | $7.66 | 30210 |
| 2025-07-15 | 16.51 | $7.69 | 32400 |
| 2025-07-14 | 15.68 | $7.66 | 13907 |
| 2025-07-11 | 14.98 | $7.67 | 22630 |
| 2025-07-10 | 14.24 | $7.66 | 47200 |
| 2025-07-09 | 13.15 | $7.66 | 32800 |
| 2025-07-08 | 11.99 | $7.63 | 30700 |
| 2025-07-07 | 11.02 | $7.64 | 89045 |
| 2025-07-03 | 9.98 | $7.66 | 57400 |
| 2025-07-02 | 8.90 | $7.62 | 75732 |
| 2025-07-01 | 7.99 | $7.58 | 66800 |
| 2025-06-30 | 7.46 | $7.52 | 80000 |
| 2025-06-27 | 7.53 | $7.49 | 47205 |
| 2025-06-26 | 7.89 | $7.47 | 48611 |
| 2025-06-25 | 8.13 | $7.45 | 35700 |
| 2025-06-24 | 8.07 | $7.47 | 52200 |
| 2025-06-23 | 8.26 | $7.48 | 94649 |
| 2025-06-20 | 8.45 | $7.46 | 45400 |
| 2025-06-18 | 8.89 | $7.49 | 89000 |
| 2025-06-17 | 9.24 | $7.49 | 59500 |
| 2025-06-16 | 9.48 | $7.50 | 43517 |
| 2025-06-13 | 9.61 | $7.50 | 41548 |
| 2025-06-12 | 9.74 | $7.51 | 280146 |
| 2025-06-11 | 9.89 | $7.49 | 106649 |
| 2025-06-10 | 10.04 | $7.50 | 61400 |
| 2025-06-09 | 10.48 | $7.45 | 39538 |
| 2025-06-06 | 10.92 | $7.44 | 56123 |
| 2025-06-05 | 11.48 | $7.48 | 118937 |
| 2025-06-04 | 11.91 | $7.45 | 44500 |
| 2025-06-03 | 12.54 | $7.42 | 76300 |
| 2025-06-02 | 13.01 | $7.45 | 78800 |
| 2025-05-30 | 13.51 | $7.44 | 35714 |
| 2025-05-29 | 14.19 | $7.45 | 35900 |
| 2025-05-28 | 14.92 | $7.44 | 66600 |
| 2025-05-27 | 15.68 | $7.49 | 56400 |
| 2025-05-23 | 16.38 | $7.47 | 31238 |
| 2025-05-22 | 17.07 | $7.46 | 35434 |
| 2025-05-21 | 17.80 | $7.48 | 50300 |
| 2025-05-20 | 18.55 | $7.58 | 16505 |
| 2025-05-19 | 18.79 | $7.55 | 54635 |
| 2025-05-16 | 19.11 | $7.59 | 97300 |
| 2025-05-15 | 18.74 | $7.57 | 64900 |
| 2025-05-14 | 18.46 | $7.52 | 129900 |
| 2025-05-13 | 18.33 | $7.54 | 105300 |
| 2025-05-12 | 17.74 | $7.57 | 129425 |
| 2025-05-09 | 17.17 | $7.57 | 69608 |
| 2025-05-08 | 16.57 | $7.55 | 115200 |
| 2025-05-07 | 15.93 | $7.54 | 78100 |
| 2025-05-06 | 15.26 | $7.54 | 104303 |
| 2025-05-05 | 14.56 | $7.54 | 51300 |
| 2025-05-02 | 14.74 | $7.55 | 43700 |
| 2025-05-01 | 14.85 | $7.57 | 60004 |
| 2025-04-30 | 15.09 | $7.53 | 135300 |
| 2025-04-29 | 15.34 | $7.53 | 45400 |
| 2025-04-28 | 15.83 | $7.56 | 57700 |
| 2025-04-25 | 16.34 | $7.54 | 36200 |
| 2025-04-24 | 16.69 | $7.50 | 55800 |
| 2025-04-23 | 17.45 | $7.45 | 28400 |
| 2025-04-22 | 18.24 | $7.43 | 51300 |
| 2025-04-21 | 19.16 | $7.41 | 57600 |
| 2025-04-17 | 20.10 | $7.47 | 48500 |
| 2025-04-16 | 20.76 | $7.48 | 38400 |
| 2025-04-15 | 20.36 | $7.50 | 36500 |
| 2025-04-14 | 19.94 | $7.52 | 58524 |
| 2025-04-11 | 19.33 | $7.40 | 155783 |
| 2025-04-10 | 18.68 | $7.45 | 77018 |
| 2025-04-09 | 16.98 | $7.57 | 74300 |
| 2025-04-08 | 15.20 | $7.48 | 106500 |
| 2025-04-07 | 13.52 | $7.63 | 75500 |
| 2025-04-04 | 12.43 | $7.74 | 47102 |
| 2025-04-03 | 12.10 | $7.87 | 26928 |
| 2025-04-02 | 12.73 | $7.83 | 28300 |
| 2025-04-01 | 13.30 | $7.85 | 24941 |
| 2025-03-31 | 13.56 | $7.80 | 15223 |
| 2025-03-28 | 13.23 | $7.78 | 13343 |
| 2025-03-27 | 13.05 | $7.76 | 39520 |
| 2025-03-26 | 12.87 | $7.82 | 22445 |
| 2025-03-25 | 13.15 | $7.88 | 29000 |
| 2025-03-24 | 13.56 | $7.89 | 50728 |
| 2025-03-21 | 14.11 | $7.83 | 44743 |
| 2025-03-20 | 14.45 | $7.83 | 36210 |
| 2025-03-19 | 14.77 | $7.75 | 44900 |
| 2025-03-18 | 14.34 | $7.76 | 42818 |
| 2025-03-17 | 13.53 | $7.77 | 36100 |
| 2025-03-14 | 12.79 | $7.78 | 48411 |
| 2025-03-13 | 12.10 | $7.78 | 39918 |
| 2025-03-12 | 11.37 | $7.78 | 40700 |
| 2025-03-11 | 10.70 | $7.80 | 58607 |
| 2025-03-10 | 10.18 | $7.82 | 24300 |
| 2025-03-07 | 9.94 | $7.82 | 29500 |
| 2025-03-06 | 9.68 | $7.87 | 38737 |
| 2025-03-05 | 9.71 | $7.91 | 112600 |
| 2025-03-04 | 9.97 | $7.92 | 44200 |
| 2025-03-03 | 10.40 | $7.94 | 37817 |
| 2025-02-28 | 10.47 | $7.98 | 32600 |
| 2025-02-27 | 10.54 | $7.92 | 11932 |
| 2025-02-26 | 11.06 | $7.93 | 33640 |
| 2025-02-25 | 11.56 | $7.93 | 50620 |
| 2025-02-24 | 12.14 | $7.92 | 38927 |
| 2025-02-21 | 12.57 | $7.92 | 28000 |
| 2025-02-20 | 13.03 | $7.93 | 72333 |
| 2025-02-19 | 13.37 | $7.91 | 115100 |
| 2025-02-18 | 13.93 | $7.89 | 86200 |
| 2025-02-14 | 14.53 | $7.90 | 47637 |
| 2025-02-13 | 15.22 | $7.83 | 55637 |
| 2025-02-12 | 15.11 | $7.78 | 40109 |
| 2025-02-11 | 15.00 | $7.83 | 58300 |
| 2025-02-10 | 15.48 | $7.84 | 48600 |
| 2025-02-07 | 16.10 | $7.83 | 50400 |
| 2025-02-06 | 16.75 | $7.85 | 95704 |
| 2025-02-05 | 17.50 | $7.83 | 78300 |
| 2025-02-04 | 18.40 | $7.79 | 204500 |
| 2025-02-03 | 19.18 | $7.78 | 49400 |
| 2025-01-31 | 19.65 | $7.78 | 50321 |
| 2025-01-30 | 20.16 | $7.78 | 71400 |
| 2025-01-29 | 20.57 | $7.77 | 43000 |
| 2025-01-28 | 21.01 | $7.78 | 23500 |
| 2025-01-27 | 21.26 | $7.77 | 42239 |
| 2025-01-24 | 21.53 | $7.75 | 80634 |
| 2025-01-23 | 21.81 | $7.80 | 86900 |
| 2025-01-22 | 22.55 | $7.85 | 53823 |
| 2025-01-21 | 23.66 | $7.88 | 44600 |
| 2025-01-17 | 24.56 | $7.85 | 24122 |
| 2025-01-16 | 25.31 | $7.82 | 34204 |
| 2025-01-15 | 26.01 | $7.82 | 39749 |
| 2025-01-14 | 26.75 | $7.76 | 28848 |
| 2025-01-13 | 26.85 | $7.76 | 16100 |
| 2025-01-10 | 26.96 | $7.81 | 33800 |
| 2025-01-08 | 27.19 | $7.81 | 70200 |
| 2025-01-07 | 27.62 | $7.78 | 40925 |
| 2025-01-06 | 28.07 | $7.82 | 42925 |
| 2025-01-03 | 28.60 | $7.84 | 42200 |
| 2025-01-02 | 29.47 | $7.83 | 49006 |
| 2024-12-31 | 29.47 | $7.74 | 129900 |
| 2024-12-30 | 28.82 | $7.68 | 55900 |
| 2024-12-27 | 27.51 | $7.68 | 41330 |
| 2024-12-26 | 26.25 | $7.71 | 63100 |
| 2024-12-24 | 24.81 | $7.70 | 79500 |
| 2024-12-23 | 23.03 | $7.67 | 58631 |
| 2024-12-20 | 21.30 | $7.77 | 192544 |
| 2024-12-19 | 19.70 | $7.71 | 77100 |
| 2024-12-18 | 18.02 | $7.79 | 81348 |
| 2024-12-17 | 16.55 | $7.86 | 100200 |
| 2024-12-16 | 15.35 | $7.96 | 59700 |
| 2024-12-13 | 14.80 | $8.02 | 68808 |
| 2024-12-12 | 14.48 | $8.09 | 26000 |
| 2024-12-11 | 15.03 | $8.14 | 57000 |
| 2024-12-10 | 15.52 | $8.18 | 27600 |
| 2024-12-09 | 15.30 | $8.19 | 63200 |
| 2024-12-06 | 15.06 | $8.18 | 56700 |
| 2024-12-05 | 14.81 | $8.17 | 29216 |
| 2024-12-04 | 14.86 | $8.18 | 35000 |
| 2024-12-03 | 14.77 | $8.19 | 79900 |
| 2024-12-02 | 14.67 | $8.21 | 32200 |
| 2024-11-29 | 14.57 | $8.16 | 38700 |
| 2024-11-27 | 14.46 | $8.12 | 21000 |
| 2024-11-26 | 14.72 | $8.13 | 27411 |
| 2024-11-25 | 15.46 | $8.06 | 42032 |
| 2024-11-22 | 15.73 | $8.02 | 34900 |
| 2024-11-21 | 15.75 | $8.02 | 30111 |
| 2024-11-20 | 15.87 | $8.07 | 21446 |
| 2024-11-19 | 16.32 | $8.09 | 27444 |
| 2024-11-18 | 16.89 | $8.08 | 10833 |
| 2024-11-15 | 17.50 | $8.09 | 25500 |
| 2024-11-14 | 18.24 | $8.10 | 30500 |
| 2024-11-13 | 18.91 | $8.06 | 16300 |
| 2024-11-12 | 19.16 | $8.02 | 22800 |
| 2024-11-11 | 19.42 | $8.10 | 22625 |
| 2024-11-08 | 20.29 | $8.10 | 89108 |
| 2024-11-07 | 21.19 | $8.12 | 61302 |
| 2024-11-06 | 22.25 | $8.00 | 149900 |
| 2024-11-05 | 22.92 | $8.04 | 45922 |
| 2024-11-04 | 23.62 | $8.00 | 42600 |
| 2024-11-01 | 24.24 | $8.01 | 54908 |
| 2024-10-31 | 25.08 | $8.03 | 24500 |
| 2024-10-30 | 25.62 | $7.99 | 21200 |
| 2024-10-29 | 25.70 | $7.95 | 56800 |
| 2024-10-28 | 25.79 | $8.02 | 37800 |
| 2024-10-25 | 26.47 | $8.02 | 31500 |
| 2024-10-24 | 27.18 | $8.06 | 34100 |
| 2024-10-23 | 28.31 | $8.13 | 91626 |
| 2024-10-22 | 29.45 | $8.24 | 65000 |
| 2024-10-21 | 29.16 | $8.25 | 41000 |
| 2024-10-18 | 28.68 | $8.24 | 15341 |
| 2024-10-17 | 28.26 | $8.22 | 26200 |
| 2024-10-16 | 28.16 | $8.21 | 26800 |
| 2024-10-15 | 28.06 | $8.18 | 21415 |
| 2024-10-14 | 27.96 | $8.18 | 28400 |
| 2024-10-11 | 28.11 | $8.24 | 76520 |
| 2024-10-10 | 27.61 | $8.23 | 162119 |
| 2024-10-09 | 27.16 | $8.15 | 45800 |
| 2024-10-08 | 26.69 | $8.19 | 68400 |
| 2024-10-07 | 26.43 | $8.18 | 82817 |
| 2024-10-04 | 26.16 | $8.15 | 184300 |
| 2024-10-03 | 26.13 | $8.17 | 27017 |
| 2024-10-02 | 25.78 | $8.20 | 41000 |
| 2024-10-01 | 25.58 | $8.22 | 46100 |
| 2024-09-30 | 24.90 | $8.20 | 70721 |
| 2024-09-27 | 24.67 | $8.17 | 19410 |
| 2024-09-26 | 24.83 | $8.15 | 51400 |
| 2024-09-25 | 24.99 | $8.18 | 25800 |
| 2024-09-24 | 24.67 | $8.17 | 14300 |
| 2024-09-23 | 24.61 | $8.17 | 36026 |
| 2024-09-20 | 24.55 | $8.22 | 47230 |
| 2024-09-19 | 23.60 | $8.24 | 29200 |
| 2024-09-18 | 22.94 | $8.23 | 47900 |
| 2024-09-17 | 22.24 | $8.23 | 28808 |
| 2024-09-16 | 21.12 | $8.23 | 67700 |
| 2024-09-13 | 19.94 | $8.25 | 38730 |
| 2024-09-12 | 18.94 | $8.20 | 75200 |
| 2024-09-11 | 17.88 | $8.18 | 72923 |
| 2024-09-10 | 17.30 | $8.15 | 65400 |
| 2024-09-09 | 16.69 | $8.15 | 31300 |
| 2024-09-06 | 16.05 | $8.17 | 33934 |
| 2024-09-05 | 15.67 | $8.15 | 31232 |
| 2024-09-04 | 15.27 | $8.15 | 14907 |
| 2024-09-03 | 15.05 | $8.12 | 182600 |
| 2024-08-30 | 15.36 | $8.06 | 52422 |
| 2024-08-29 | 15.70 | $8.09 | 23944 |
| 2024-08-28 | 15.62 | $8.09 | 21316 |
| 2024-08-27 | 15.52 | $8.07 | 38925 |
| 2024-08-26 | 15.64 | $8.07 | 22600 |
| 2024-08-23 | 15.47 | $8.07 | 11613 |
| 2024-08-22 | 15.40 | $8.09 | 61200 |
| 2024-08-21 | 15.18 | $8.09 | 51527 |
| 2024-08-20 | 14.95 | $8.10 | 64700 |
| 2024-08-19 | 14.71 | $8.10 | 48400 |
| 2024-08-16 | 14.63 | $8.04 | 37200 |
| 2024-08-15 | 14.91 | $8.03 | 36548 |
| 2024-08-14 | 15.09 | $8.07 | 37621 |
| 2024-08-13 | 15.28 | $8.06 | 29425 |
| 2024-08-12 | 14.47 | $8.02 | 17400 |
| 2024-08-09 | 13.78 | $8.03 | 12700 |
| 2024-08-08 | 12.91 | $8.05 | 29100 |
| 2024-08-07 | 11.99 | $8.06 | 52311 |
| 2024-08-06 | 11.03 | $7.98 | 40414 |
| 2024-08-05 | 11.22 | $7.93 | 32800 |
| 2024-08-02 | 11.42 | $7.99 | 102235 |
| 2024-08-01 | 11.25 | $8.01 | 43724 |
| 2024-07-31 | 10.79 | $7.95 | 8414 |
| 2024-07-30 | 10.94 | $7.91 | 46623 |
| 2024-07-29 | 11.20 | $7.92 | 39246 |
| 2024-07-26 | 11.47 | $7.91 | 12229 |
| 2024-07-25 | 11.99 | $7.87 | 25300 |
| 2024-07-24 | 12.60 | $7.87 | 21745 |
| 2024-07-23 | 13.13 | $7.94 | 25000 |
| 2024-07-22 | 13.25 | $7.91 | 41421 |
| 2024-07-19 | 13.48 | $7.86 | 18200 |
| 2024-07-18 | 14.10 | $7.86 | 10900 |
| 2024-07-17 | 14.74 | $7.92 | 44400 |
| 2024-07-16 | 15.42 | $7.97 | 33833 |
| 2024-07-15 | 14.51 | $7.98 | 27704 |
| 2024-07-12 | 13.65 | $7.97 | 41504 |
| 2024-07-11 | 12.73 | $7.94 | 31731 |
| 2024-07-10 | 12.06 | $7.89 | 10940 |
| 2024-07-09 | 12.15 | $7.87 | 9642 |
| 2024-07-08 | 12.38 | $7.88 | 13746 |
| 2024-07-05 | 12.62 | $7.88 | 36048 |
| 2024-07-03 | 12.88 | $7.88 | 42000 |
| 2024-07-02 | 13.15 | $7.87 | 22235 |
| 2024-07-01 | 13.67 | $7.85 | 84305 |
| 2024-06-28 | 14.31 | $7.86 | 31517 |
| 2024-06-27 | 14.89 | $7.83 | 4935 |
| 2024-06-26 | 15.46 | $7.81 | 46513 |
| 2024-06-25 | 15.65 | $7.81 | 18819 |
| 2024-06-24 | 15.97 | $7.81 | 30638 |
| 2024-06-21 | 16.30 | $7.78 | 69300 |
| 2024-06-20 | 16.75 | $7.83 | 9200 |
| 2024-06-18 | 17.44 | $7.85 | 24600 |
| 2024-06-17 | 18.17 | $7.84 | 23500 |
| 2024-06-14 | 19.05 | $7.84 | 39825 |
| 2024-06-13 | 19.74 | $7.85 | 15000 |
| 2024-06-12 | 20.46 | $7.81 | 50200 |
| 2024-06-11 | 21.22 | $7.76 | 13429 |
| 2024-06-10 | 22.01 | $7.75 | 34609 |
| 2024-06-07 | 22.34 | $7.73 | 34700 |
| 2024-06-06 | 22.56 | $7.75 | 59237 |
| 2024-06-05 | 23.07 | $7.74 | 56700 |
| 2024-06-04 | 23.21 | $7.71 | 23200 |
| 2024-06-03 | 22.93 | $7.69 | 72538 |
| 2024-05-31 | 22.17 | $7.65 | 53433 |
| 2024-05-30 | 21.37 | $7.63 | 26200 |
| 2024-05-29 | 20.21 | $7.62 | 41800 |
| 2024-05-28 | 18.99 | $7.67 | 55400 |
| 2024-05-24 | 18.11 | $7.72 | 56519 |
| 2024-05-23 | 17.32 | $7.72 | 45120 |
| 2024-05-22 | 16.73 | $7.76 | 24418 |
| 2024-05-21 | 16.46 | $7.84 | 37309 |
| 2024-05-20 | 17.18 | $7.85 | 68800 |
| 2024-05-17 | 17.94 | $7.87 | 63400 |
| 2024-05-16 | 18.73 | $7.83 | 85112 |
| 2024-05-15 | 19.44 | $7.82 | 56500 |
| 2024-05-14 | 20.19 | $7.80 | 71637 |
| 2024-05-13 | 20.86 | $7.82 | 58348 |
| 2024-05-10 | 21.77 | $7.82 | 24200 |
| 2024-05-09 | 22.73 | $7.86 | 6233 |
| 2024-05-08 | 23.56 | $7.85 | 12500 |
| 2024-05-07 | 24.63 | $7.82 | 63600 |
| 2024-05-06 | 25.87 | $7.80 | 25726 |
| 2024-05-03 | 26.82 | $7.76 | 72835 |
| 2024-05-02 | 27.71 | $7.70 | 30400 |
| 2024-05-01 | 27.52 | $7.70 | 214400 |
| 2024-04-30 | 27.33 | $7.68 | 59538 |
| 2024-04-29 | 26.65 | $7.66 | 60900 |
| 2024-04-26 | 25.93 | $7.66 | 122708 |
| 2024-04-25 | 24.85 | $7.64 | 61420 |
| 2024-04-24 | 23.55 | $7.66 | 125133 |
| 2024-04-23 | 22.42 | $7.69 | 363500 |
| 2024-04-22 | 21.41 | $7.70 | 121800 |
| 2024-04-19 | 20.20 | $7.74 | 160300 |
| 2024-04-18 | 19.33 | $7.73 | 117909 |
| 2024-04-17 | 18.41 | $7.77 | 63316 |
| 2024-04-16 | 17.51 | $7.77 | 124100 |
| 2024-04-15 | 16.43 | $7.77 | 78011 |
| 2024-04-12 | 15.28 | $7.84 | 45113 |
| 2024-04-11 | 14.92 | $7.83 | 8700 |
| 2024-04-10 | 14.07 | $7.82 | 37927 |
| 2024-04-09 | 13.18 | $7.87 | 10647 |
| 2024-04-08 | 12.69 | $7.85 | 39041 |
| 2024-04-05 | 12.18 | $7.87 | 12626 |
| 2024-04-04 | 12.02 | $7.88 | 23612 |
| 2024-04-03 | 11.87 | $7.86 | 21304 |
| 2024-04-02 | 11.42 | $7.84 | 73200 |
| 2024-04-01 | 10.96 | $7.89 | 23800 |
| 2024-03-28 | 10.84 | $7.92 | 46702 |
| 2024-03-27 | 11.03 | $7.92 | 49200 |
| 2024-03-26 | 11.46 | $7.91 | 14400 |
| 2024-03-25 | 11.90 | $7.92 | 38600 |
| 2024-03-22 | 12.37 | $7.96 | 55123 |
| 2024-03-21 | 12.75 | $7.92 | 15000 |
| 2024-03-20 | 13.25 | $7.94 | 50100 |
| 2024-03-19 | 13.78 | $7.95 | 19100 |
| 2024-03-18 | 13.90 | $7.96 | 36505 |
| 2024-03-15 | 14.03 | $7.89 | 10000 |
| 2024-03-14 | 14.73 | $7.86 | 36500 |
| 2024-03-13 | 15.47 | $7.91 | 9728 |
| 2024-03-12 | 15.60 | $7.89 | 44922 |
| 2024-03-11 | 15.73 | $7.90 | 18500 |
| 2024-03-08 | 15.87 | $7.90 | 13400 |
| 2024-03-07 | 16.10 | $7.89 | 78400 |
| 2024-03-06 | 16.68 | $7.90 | 14200 |
| 2024-03-05 | 17.19 | $7.90 | 36832 |
| 2024-03-04 | 17.54 | $7.88 | 15500 |
| 2024-03-01 | 17.91 | $7.90 | 28700 |
| 2024-02-29 | 18.10 | $7.89 | 25545 |
| 2024-02-28 | 18.60 | $7.86 | 34400 |
| 2024-02-27 | 19.04 | $7.82 | 56930 |
| 2024-02-26 | 19.88 | $7.84 | 70200 |
| 2024-02-23 | 20.84 | $7.85 | 68104 |
| 2024-02-22 | 21.69 | $7.87 | 523800 |
| 2024-02-21 | 22.42 | $7.92 | 60500 |
| 2024-02-20 | 22.67 | $7.93 | 18100 |
| 2024-02-16 | 23.20 | $7.88 | 36800 |
| 2024-02-15 | 23.83 | $7.92 | 24200 |
| 2024-02-14 | 24.04 | $7.90 | 11927 |
| 2024-02-13 | 24.60 | $7.84 | 28800 |
| 2024-02-12 | 25.32 | $7.91 | 18306 |
| 2024-02-09 | 25.31 | $7.90 | 39300 |
| 2024-02-08 | 25.43 | $7.84 | 22906 |
| 2024-02-07 | 25.62 | $7.84 | 34100 |
| 2024-02-06 | 25.62 | $7.87 | 15400 |
| 2024-02-05 | 25.74 | $7.79 | 14327 |
| 2024-02-02 | 26.18 | $7.82 | 13142 |
| 2024-02-01 | 26.54 | $7.87 | 21100 |
| 2024-01-31 | 26.46 | $7.78 | 16900 |
| 2024-01-30 | 26.85 | $7.74 | 31100 |
| 2024-01-29 | 27.48 | $7.76 | 14327 |
| 2024-01-26 | 28.42 | $7.69 | 42800 |
| 2024-01-25 | 29.49 | $7.74 | 17011 |
| 2024-01-24 | 30.25 | $7.71 | 33621 |
| 2024-01-23 | 31.27 | $7.67 | 44813 |
| 2024-01-22 | 32.48 | $7.74 | 27249 |
| 2024-01-19 | 33.31 | $7.71 | 31500 |
| 2024-01-18 | 34.54 | $7.72 | 46800 |
| 2024-01-17 | 35.64 | $7.71 | 21204 |
| 2024-01-16 | 36.62 | $7.75 | 17400 |
| 2024-01-12 | 37.17 | $7.83 | 9000 |
| 2024-01-11 | 36.96 | $7.81 | 8300 |
| 2024-01-10 | 37.00 | $7.78 | 32608 |
| 2024-01-09 | 37.05 | $7.82 | 38700 |
| 2024-01-08 | 36.62 | $7.88 | 26100 |
| 2024-01-05 | 36.32 | $7.79 | 25300 |
| 2024-01-04 | 36.25 | $7.80 | 42600 |
| 2024-01-03 | 36.24 | $7.81 | 14500 |
| 2024-01-02 | 36.29 | $7.76 | 33600 |
| 2023-12-29 | 36.55 | $7.70 | 78000 |
| 2023-12-28 | 37.14 | $7.69 | 73700 |
| 2023-12-27 | 37.65 | $7.76 | 27223 |
| 2023-12-26 | 36.96 | $7.79 | 51815 |
| 2023-12-22 | 35.81 | $7.80 | 46430 |
| 2023-12-21 | 34.60 | $7.79 | 29300 |
| 2023-12-20 | 33.51 | $7.74 | 22828 |
| 2023-12-19 | 32.59 | $7.73 | 26027 |
| 2023-12-18 | 31.72 | $7.70 | 22126 |
| 2023-12-15 | 30.79 | $7.69 | 57100 |
| 2023-12-14 | 29.92 | $7.69 | 52825 |
| 2023-12-13 | 28.99 | $7.65 | 42210 |
| 2023-12-12 | 28.25 | $7.61 | 19447 |
| 2023-12-11 | 27.84 | $7.60 | 52900 |
| 2023-12-08 | 27.47 | $7.61 | 10800 |
| 2023-12-07 | 27.08 | $7.64 | 10031 |
| 2023-12-06 | 26.67 | $7.60 | 20519 |
| 2023-12-05 | 26.34 | $7.58 | 28700 |
| 2023-12-04 | 26.10 | $7.58 | 35100 |
| 2023-12-01 | 25.84 | $7.60 | 44800 |
| 2023-11-30 | 25.58 | $7.48 | 45200 |
| 2023-11-29 | 25.77 | $7.56 | 20907 |
| 2023-11-28 | 25.40 | $7.49 | 44540 |
| 2023-11-27 | 25.46 | $7.49 | 34600 |
| 2023-11-24 | 25.42 | $7.51 | 3500 |
| 2023-11-22 | 25.38 | $7.49 | 18112 |
| 2023-11-21 | 25.83 | $7.49 | 11400 |
| 2023-11-20 | 26.30 | $7.52 | 35700 |
| 2023-11-17 | 26.79 | $7.49 | 29200 |
| 2023-11-16 | 27.05 | $7.49 | 28117 |
| 2023-11-15 | 27.33 | $7.42 | 125928 |
| 2023-11-14 | 27.73 | $7.49 | 18917 |
| 2023-11-13 | 27.73 | $7.35 | 12517 |
| 2023-11-10 | 28.61 | $7.33 | 46800 |
| 2023-11-09 | 29.61 | $7.29 | 40933 |
| 2023-11-08 | 30.80 | $7.30 | 16800 |
| 2023-11-07 | 31.81 | $7.27 | 10000 |
| 2023-11-06 | 33.29 | $7.21 | 8022 |
| 2023-11-03 | 34.84 | $7.29 | 13100 |
| 2023-11-02 | 36.00 | $7.21 | 35711 |
| 2023-11-01 | 37.83 | $7.07 | 70500 |
| 2023-10-31 | 39.22 | $7.02 | 22600 |
| 2023-10-30 | 39.29 | $6.99 | 4806 |
| 2023-10-27 | 39.48 | $6.98 | 31203 |
| 2023-10-26 | 39.69 | $6.99 | 44721 |
| 2023-10-25 | 39.97 | $7.03 | 50400 |
| 2023-10-24 | 40.52 | $7.06 | 9524 |
| 2023-10-23 | 41.23 | $7.04 | 30004 |
| 2023-10-20 | 41.21 | $7.10 | 5100 |
| 2023-10-19 | 41.64 | $7.10 | 21148 |
| 2023-10-18 | 42.09 | $7.09 | 34115 |
| 2023-10-17 | 42.64 | $7.14 | 22305 |
| 2023-10-16 | 42.36 | $7.13 | 36400 |
| 2023-10-13 | 42.12 | $7.17 | 22601 |
| 2023-10-12 | 42.04 | $7.16 | 15800 |
| 2023-10-11 | 41.80 | $7.18 | 41830 |
| 2023-10-10 | 41.78 | $7.18 | 19818 |
| 2023-10-09 | 41.61 | $7.15 | 10607 |
| 2023-10-06 | 40.84 | $7.16 | 13400 |
| 2023-10-05 | 39.87 | $7.15 | 20200 |
| 2023-10-04 | 39.06 | $7.18 | 10600 |
| 2023-10-03 | 38.25 | $7.14 | 15148 |
| 2023-10-02 | 37.25 | $7.16 | 23300 |
| 2023-09-29 | 36.28 | $7.16 | 36800 |
| 2023-09-28 | 35.29 | $7.15 | 31927 |
| 2023-09-27 | 34.26 | $7.19 | 63400 |
| 2023-09-26 | 32.91 | $7.17 | 22800 |
| 2023-09-25 | 31.48 | $7.27 | 92627 |
| 2023-09-22 | 30.58 | $7.29 | 11900 |
| 2023-09-21 | 29.79 | $7.31 | 15735 |
| 2023-09-20 | 28.51 | $7.37 | 22841 |
| 2023-09-19 | 27.22 | $7.33 | 35200 |
| 2023-09-18 | 25.40 | $7.35 | 29500 |
| 2023-09-15 | 24.15 | $7.33 | 39539 |
| 2023-09-14 | 23.03 | $7.35 | 111900 |
| 2023-09-13 | 21.85 | $7.36 | 57600 |
| 2023-09-12 | 20.44 | $7.36 | 53000 |
| 2023-09-11 | 19.35 | $7.35 | 43942 |
| 2023-09-08 | 18.20 | $7.40 | 17800 |
| 2023-09-07 | 17.28 | $7.39 | 30700 |
| 2023-09-06 | 16.32 | $7.43 | 8200 |
| 2023-09-05 | 15.72 | $7.45 | 25327 |
| 2023-09-01 | 15.08 | $7.45 | 11700 |
| 2023-08-31 | 14.59 | $7.46 | 24002 |
| 2023-08-30 | 14.07 | $7.45 | 10900 |
| 2023-08-29 | 13.24 | $7.48 | 30700 |
| 2023-08-28 | 12.37 | $7.48 | 33604 |
| 2023-08-25 | 11.45 | $7.46 | 16800 |
| 2023-08-24 | 10.48 | $7.47 | 21606 |
| 2023-08-23 | 9.34 | $7.55 | 1716 |
| 2023-08-22 | 9.15 | $7.57 | 14300 |
| 2023-08-21 | 9.15 | $7.56 | 8634 |
| 2023-08-18 | 9.15 | $7.61 | 15200 |
| 2023-08-17 | 9.36 | $7.59 | 8246 |
| 2023-08-16 | 9.65 | $7.61 | 27100 |
| 2023-08-15 | 10.07 | $7.62 | 12400 |
| 2023-08-14 | 10.52 | $7.60 | 14321 |
| 2023-08-11 | 10.76 | $7.57 | 25400 |
| 2023-08-10 | 10.65 | $7.54 | 17200 |
| 2023-08-09 | 10.54 | $7.53 | 69219 |
| 2023-08-08 | 10.30 | $7.53 | 37412 |
| 2023-08-07 | 10.32 | $7.53 | 20900 |
| 2023-08-04 | 9.59 | $7.56 | 21700 |
| 2023-08-03 | 8.99 | $7.56 | 24336 |
| 2023-08-02 | 8.36 | $7.65 | 25115 |
| 2023-08-01 | 8.57 | $7.68 | 20900 |
| 2023-07-31 | 8.90 | $7.69 | 9538 |
| 2023-07-28 | 9.24 | $7.68 | 7048 |
| 2023-07-27 | 9.50 | $7.63 | 11131 |
| 2023-07-26 | 9.40 | $7.67 | 18922 |
| 2023-07-25 | 9.39 | $7.65 | 26700 |
| 2023-07-24 | 9.26 | $7.67 | 28514 |
| 2023-07-21 | 9.54 | $7.70 | 30910 |
| 2023-07-20 | 9.83 | $7.71 | 14600 |
| 2023-07-19 | 9.98 | $7.76 | 17700 |
| 2023-07-18 | 10.14 | $7.70 | 18800 |
| 2023-07-17 | 10.52 | $7.69 | 14100 |
| 2023-07-14 | 10.65 | $7.65 | 7010 |
| 2023-07-13 | 10.79 | $7.69 | 25400 |
| 2023-07-12 | 11.04 | $7.66 | 7700 |
| 2023-07-11 | 10.69 | $7.64 | 3943 |
| 2023-07-10 | 10.19 | $7.62 | 5148 |
| 2023-07-07 | 9.83 | $7.64 | 12200 |
| 2023-07-06 | 9.55 | $7.59 | 15000 |
| 2023-07-05 | 9.26 | $7.67 | 21000 |
| 2023-07-03 | 9.66 | $7.67 | 16046 |
| 2023-06-30 | 10.03 | $7.62 | 8200 |
| 2023-06-29 | 9.93 | $7.61 | 14517 |
| 2023-06-28 | 9.82 | $7.67 | 18100 |
| 2023-06-27 | 10.32 | $7.68 | 24200 |
| 2023-06-26 | 10.84 | $7.66 | 11100 |
| 2023-06-23 | 11.38 | $7.71 | 4500 |
| 2023-06-22 | 11.74 | $7.71 | 10400 |
| 2023-06-21 | 12.11 | $7.74 | 10629 |
| 2023-06-20 | 11.67 | $7.76 | 26814 |
| 2023-06-16 | 11.21 | $7.73 | 36200 |
| 2023-06-15 | 11.38 | $7.69 | 1417 |
| 2023-06-14 | 11.56 | $7.70 | 21822 |
| 2023-06-13 | 11.86 | $7.67 | 43531 |
| 2023-06-12 | 12.37 | $7.67 | 30500 |
| 2023-06-09 | 12.68 | $7.63 | 21700 |
| 2023-06-08 | 13.00 | $7.67 | 5723 |
| 2023-06-07 | 13.64 | $7.65 | 10201 |
| 2023-06-06 | 14.32 | $7.65 | 11500 |
| 2023-06-05 | 14.93 | $7.63 | 16986 |
| 2023-06-02 | 15.16 | $7.60 | 15041 |
| 2023-06-01 | 15.40 | $7.60 | 17902 |
| 2023-05-31 | 15.66 | $7.61 | 9345 |
| 2023-05-30 | 15.40 | $7.56 | 46930 |
| 2023-05-26 | 14.66 | $7.52 | 5808 |
| 2023-05-25 | 14.02 | $7.52 | 35600 |
| 2023-05-24 | 12.98 | $7.48 | 43500 |
| 2023-05-23 | 11.89 | $7.54 | 113200 |
| 2023-05-22 | 10.74 | $7.58 | 11445 |
| 2023-05-19 | 9.82 | $7.65 | 13500 |
| 2023-05-18 | 9.75 | $7.72 | 11844 |
| 2023-05-17 | 10.17 | $7.77 | 4700 |
| 2023-05-16 | 10.11 | $7.75 | 26502 |
| 2023-05-15 | 10.05 | $7.79 | 23527 |
| 2023-05-12 | 9.98 | $7.73 | 7945 |
| 2023-05-11 | 9.99 | $7.69 | 38434 |
| 2023-05-10 | 10.00 | $7.70 | 151800 |
| 2023-05-09 | 10.23 | $7.71 | 20600 |
| 2023-05-08 | 10.69 | $7.71 | 26900 |
| 2023-05-05 | 11.17 | $7.74 | 11000 |
| 2023-05-04 | 11.45 | $7.69 | 11900 |
| 2023-05-03 | 11.52 | $7.69 | 34100 |
| 2023-05-02 | 11.60 | $7.74 | 30400 |
| 2023-05-01 | 11.45 | $7.69 | 24100 |
| 2023-04-28 | 11.29 | $7.72 | 38746 |
| 2023-04-27 | 11.13 | $7.76 | 9828 |
| 2023-04-26 | 11.45 | $7.82 | 14424 |
| 2023-04-25 | 11.49 | $7.77 | 20619 |
| 2023-04-24 | 11.53 | $7.77 | 6200 |
| 2023-04-21 | 11.82 | $7.78 | 18400 |
| 2023-04-20 | 11.72 | $7.76 | 17705 |
| 2023-04-19 | 11.18 | $7.72 | 20600 |
| 2023-04-18 | 10.27 | $7.72 | 23600 |
| 2023-04-17 | 9.66 | $7.77 | 29800 |
| 2023-04-14 | 9.43 | $7.81 | 16900 |
| 2023-04-13 | 9.45 | $7.80 | 101306 |
| 2023-04-12 | 9.48 | $7.82 | 72828 |
| 2023-04-11 | 9.60 | $7.86 | 25800 |
| 2023-04-10 | 9.72 | $7.81 | 35149 |
| 2023-04-06 | 9.85 | $7.88 | 17805 |
| 2023-04-05 | 10.05 | $7.93 | 14029 |
| 2023-04-04 | 10.26 | $7.89 | 5334 |
| 2023-04-03 | 10.38 | $7.90 | 21500 |
| 2023-03-31 | 10.52 | $7.91 | 15700 |
| 2023-03-30 | 10.10 | $7.88 | 12300 |
| 2023-03-29 | 9.94 | $7.83 | 4800 |
| 2023-03-28 | 10.26 | $7.84 | 2900 |
| 2023-03-27 | 10.59 | $7.82 | 17700 |
| 2023-03-24 | 10.94 | $7.80 | 12242 |
| 2023-03-23 | 10.96 | $7.80 | 4416 |
| 2023-03-22 | 11.36 | $7.82 | 9100 |
| 2023-03-21 | 11.61 | $7.82 | 76517 |
| 2023-03-20 | 11.61 | $7.83 | 13349 |
| 2023-03-17 | 11.52 | $7.85 | 7049 |
| 2023-03-16 | 11.24 | $7.91 | 24500 |
| 2023-03-15 | 10.95 | $7.88 | 10744 |
| 2023-03-14 | 10.90 | $7.85 | 7600 |
| 2023-03-13 | 11.18 | $7.83 | 8700 |
| 2023-03-10 | 11.47 | $7.83 | 10945 |
| 2023-03-09 | 11.71 | $7.78 | 11400 |
| 2023-03-08 | 12.06 | $7.70 | 13200 |
| 2023-03-07 | 12.44 | $7.77 | 19417 |
| 2023-03-06 | 12.93 | $7.77 | 60300 |
| 2023-03-03 | 13.38 | $7.83 | 39300 |
| 2023-03-02 | 13.92 | $7.77 | 17209 |
| 2023-03-01 | 14.62 | $7.82 | 20700 |
| 2023-02-28 | 14.94 | $7.80 | 31500 |
| 2023-02-27 | 15.27 | $7.82 | 8800 |
| 2023-02-24 | 16.06 | $7.82 | 16142 |
| 2023-02-23 | 16.88 | $7.95 | 30526 |
| 2023-02-22 | 17.56 | $7.80 | 6208 |
| 2023-02-21 | 17.96 | $7.78 | 36117 |
| 2023-02-17 | 18.37 | $7.99 | 85905 |
| 2023-02-16 | 18.46 | $8.00 | 86220 |
| 2023-02-15 | 18.84 | $7.97 | 27000 |
| 2023-02-14 | 18.96 | $8.01 | 37621 |
| 2023-02-13 | 18.80 | $8.01 | 29300 |
| 2023-02-10 | 18.89 | $7.95 | 12127 |
| 2023-02-09 | 19.42 | $7.94 | 28700 |
| 2023-02-08 | 19.88 | $7.94 | 23307 |
| 2023-02-07 | 20.37 | $7.93 | 10200 |
| 2023-02-06 | 20.95 | $7.88 | 36900 |
| 2023-02-03 | 21.70 | $7.91 | 53309 |
| 2023-02-02 | 22.25 | $8.04 | 28416 |
| 2023-02-01 | 22.13 | $8.01 | 45200 |
| 2023-01-31 | 22.31 | $7.93 | 43308 |
| 2023-01-30 | 22.90 | $7.89 | 86823 |
| 2023-01-27 | 23.60 | $7.89 | 26200 |
| 2023-01-26 | 23.88 | $7.91 | 36205 |
| 2023-01-25 | 24.24 | $7.89 | 28000 |
| 2023-01-24 | 24.61 | $7.89 | 8819 |
| 2023-01-23 | 24.04 | $7.87 | 34300 |
| 2023-01-20 | 23.53 | $7.91 | 20231 |
| 2023-01-19 | 23.00 | $7.85 | 18100 |
| 2023-01-18 | 22.60 | $7.84 | 6832 |
| 2023-01-17 | 22.39 | $7.80 | 39800 |
| 2023-01-13 | 22.39 | $7.82 | 7000 |
| 2023-01-12 | 21.81 | $7.84 | 19400 |
| 2023-01-11 | 21.19 | $7.75 | 17801 |
| 2023-01-10 | 20.91 | $7.71 | 17028 |
| 2023-01-09 | 20.68 | $7.76 | 33000 |
| 2023-01-06 | 20.05 | $7.76 | 24617 |
| 2023-01-05 | 19.53 | $7.67 | 16737 |
| 2023-01-04 | 19.21 | $7.74 | 60000 |
| 2023-01-03 | 18.88 | $7.66 | 29524 |
| 2022-12-30 | 19.06 | $7.59 | 87031 |
| 2022-12-29 | 19.26 | $7.55 | 81014 |
| 2022-12-28 | 20.01 | $7.51 | 68300 |
| 2022-12-27 | 21.01 | $7.50 | 56800 |
| 2022-12-23 | 21.98 | $7.55 | 53800 |
| 2022-12-22 | 23.00 | $7.49 | 105005 |
| 2022-12-21 | 24.00 | $7.53 | 133400 |
| 2022-12-20 | 25.12 | $7.52 | 58900 |
| 2022-12-19 | 26.43 | $7.64 | 58812 |
| 2022-12-16 | 27.33 | $7.65 | 76100 |
| 2022-12-15 | 27.81 | $7.73 | 51931 |
| 2022-12-14 | 27.58 | $7.75 | 71600 |
| 2022-12-13 | 27.34 | $7.74 | 88001 |
| 2022-12-12 | 26.99 | $7.75 | 26900 |
| 2022-12-09 | 26.96 | $7.73 | 31800 |
| 2022-12-08 | 26.93 | $7.78 | 66300 |
| 2022-12-07 | 26.55 | $7.72 | 64500 |
| 2022-12-06 | 26.53 | $7.65 | 78900 |
| 2022-12-05 | 26.62 | $7.64 | 93700 |
| 2022-12-02 | 26.99 | $7.67 | 55121 |
| 2022-12-01 | 27.21 | $7.68 | 101005 |
| 2022-11-30 | 27.08 | $7.72 | 56500 |
| 2022-11-29 | 26.95 | $7.65 | 76843 |
| 2022-11-28 | 26.81 | $7.63 | 56505 |
| 2022-11-25 | 27.16 | $7.62 | 3715 |
| 2022-11-23 | 27.69 | $7.62 | 31500 |
| 2022-11-22 | 28.01 | $7.62 | 67400 |
| 2022-11-21 | 28.56 | $7.51 | 19300 |
| 2022-11-18 | 29.68 | $7.47 | 605200 |
| 2022-11-17 | 31.05 | $7.47 | 27647 |
| 2022-11-16 | 32.21 | $7.47 | 30300 |
| 2022-11-15 | 33.68 | $7.44 | 36100 |
| 2022-11-14 | 35.25 | $7.36 | 66609 |
| 2022-11-11 | 36.82 | $7.41 | 105421 |
| 2022-11-10 | 38.69 | $7.42 | 19718 |
| 2022-11-09 | 40.50 | $7.26 | 26542 |
| 2022-11-08 | 41.66 | $7.33 | 35300 |
| 2022-11-07 | 43.43 | $7.33 | 25919 |
| 2022-11-04 | 45.03 | $7.29 | 14400 |
| 2022-11-03 | 46.21 | $7.25 | 11700 |
| 2022-11-02 | 46.54 | $7.25 | 13242 |
| 2022-11-01 | 46.88 | $7.26 | 42200 |
| 2022-10-31 | 47.00 | $7.21 | 37614 |
| 2022-10-28 | 46.74 | $7.24 | 23900 |
| 2022-10-27 | 46.50 | $7.19 | 112024 |
| 2022-10-26 | 46.14 | $7.20 | 17729 |
| 2022-10-25 | 45.75 | $7.19 | 43600 |
| 2022-10-24 | 45.11 | $7.16 | 119331 |
| 2022-10-21 | 44.43 | $7.26 | 10800 |
| 2022-10-20 | 44.17 | $7.29 | 22400 |
| 2022-10-19 | 44.02 | $7.30 | 16800 |
| 2022-10-18 | 43.75 | $7.31 | 75100 |
| 2022-10-17 | 43.54 | $7.34 | 20741 |
| 2022-10-14 | 43.44 | $7.35 | 20022 |
| 2022-10-13 | 43.38 | $7.34 | 19732 |
| 2022-10-12 | 43.31 | $7.38 | 15402 |
| 2022-10-11 | 43.43 | $7.41 | 18500 |
| 2022-10-10 | 43.57 | $7.44 | 42200 |
| 2022-10-07 | 43.82 | $7.42 | 19400 |
| 2022-10-06 | 44.21 | $7.46 | 7200 |
| 2022-10-05 | 44.70 | $7.47 | 17909 |
| 2022-10-04 | 45.22 | $7.53 | 38228 |
| 2022-10-03 | 45.80 | $7.43 | 43700 |
| 2022-09-30 | 45.77 | $7.35 | 17126 |
| 2022-09-29 | 44.68 | $7.33 | 21700 |
| 2022-09-28 | 43.33 | $7.41 | 38100 |
| 2022-09-27 | 42.06 | $7.38 | 26700 |
| 2022-09-26 | 40.28 | $7.41 | 58706 |
| 2022-09-23 | 38.41 | $7.44 | 25800 |
| 2022-09-22 | 36.68 | $7.49 | 83535 |
| 2022-09-21 | 34.95 | $7.58 | 104502 |
| 2022-09-20 | 33.35 | $7.63 | 15049 |
| 2022-09-19 | 31.78 | $7.65 | 23030 |
| 2022-09-16 | 30.21 | $7.70 | 59900 |
| 2022-09-15 | 28.59 | $7.74 | 62133 |
| 2022-09-14 | 27.03 | $7.80 | 58718 |
| 2022-09-13 | 25.61 | $7.89 | 14400 |
| 2022-09-12 | 24.44 | $7.92 | 7900 |
| 2022-09-09 | 23.26 | $7.91 | 35200 |
| 2022-09-08 | 22.18 | $7.90 | 19620 |
| 2022-09-07 | 21.05 | $7.89 | 24100 |
| 2022-09-06 | 19.86 | $7.88 | 13729 |
| 2022-09-02 | 18.61 | $7.93 | 18500 |
| 2022-09-01 | 17.32 | $7.89 | 31229 |
| 2022-08-31 | 15.88 | $7.93 | 17100 |
| 2022-08-30 | 14.67 | $7.96 | 4500 |
| 2022-08-29 | 13.39 | $7.96 | 22000 |
| 2022-08-26 | 12.17 | $8.10 | 30405 |
| 2022-08-25 | 11.37 | $8.12 | 18400 |
| 2022-08-24 | 10.69 | $8.15 | 9900 |
| 2022-08-23 | 10.18 | $8.17 | 33100 |
| 2022-08-22 | 9.65 | $8.14 | 7807 |
| 2022-08-19 | 9.24 | $8.22 | 10800 |
| 2022-08-18 | 9.14 | $8.28 | 6635 |
| 2022-08-17 | 9.54 | $8.30 | 18700 |
| 2022-08-16 | 10.02 | $8.32 | 4500 |
| 2022-08-15 | 10.30 | $8.37 | 8500 |
| 2022-08-12 | 10.23 | $8.39 | 20245 |
| 2022-08-11 | 10.21 | $8.32 | 23300 |
| 2022-08-10 | 10.31 | $8.34 | 11600 |
| 2022-08-09 | 10.71 | $8.27 | 6900 |
| 2022-08-08 | 11.10 | $8.28 | 14400 |
| 2022-08-05 | 11.67 | $8.27 | 23007 |
| 2022-08-04 | 12.11 | $8.31 | 12700 |
| 2022-08-03 | 11.95 | $8.32 | 14729 |
| 2022-08-02 | 11.79 | $8.31 | 21500 |
| 2022-08-01 | 11.62 | $8.28 | 20104 |
| 2022-07-29 | 11.66 | $8.23 | 12442 |
| 2022-07-28 | 11.42 | $8.22 | 10500 |
| 2022-07-27 | 11.56 | $8.17 | 6808 |
| 2022-07-26 | 12.07 | $8.13 | 21321 |
| 2022-07-25 | 12.67 | $8.10 | 8600 |
| 2022-07-22 | 13.24 | $8.12 | 10036 |
| 2022-07-21 | 13.91 | $8.09 | 5621 |
| 2022-07-20 | 14.36 | $8.09 | 16746 |
| 2022-07-19 | 14.90 | $8.08 | 27035 |
| 2022-07-18 | 15.35 | $8.13 | 28200 |
| 2022-07-15 | 15.97 | $8.18 | 11049 |
| 2022-07-14 | 16.73 | $8.13 | 13628 |
| 2022-07-13 | 17.30 | $8.13 | 21815 |
| 2022-07-12 | 18.01 | $8.15 | 42804 |
| 2022-07-11 | 18.90 | $8.12 | 20330 |
| 2022-07-08 | 19.74 | $8.07 | 6900 |
| 2022-07-07 | 20.29 | $8.08 | 24134 |
| 2022-07-06 | 20.87 | $8.09 | 11900 |
| 2022-07-05 | 21.76 | $8.09 | 39200 |
| 2022-07-01 | 22.49 | $8.08 | 46000 |
| 2022-06-30 | 23.54 | $8.06 | 24000 |
| 2022-06-29 | 24.38 | $8.08 | 22330 |
| 2022-06-28 | 25.26 | $8.03 | 34600 |
| 2022-06-27 | 26.09 | $7.95 | 17410 |
| 2022-06-24 | 26.18 | $7.90 | 47230 |
| 2022-06-23 | 26.28 | $7.97 | 84024 |
| 2022-06-22 | 26.84 | $8.07 | 12300 |
| 2022-06-21 | 27.57 | $8.01 | 28115 |
| 2022-06-17 | 27.80 | $7.98 | 69200 |
| 2022-06-16 | 28.33 | $7.98 | 25600 |
| 2022-06-15 | 28.08 | $7.96 | 13600 |
| 2022-06-14 | 27.97 | $8.03 | 34301 |
| 2022-06-13 | 27.97 | $7.95 | 36500 |
| 2022-06-10 | 27.97 | $8.11 | 28617 |
| 2022-06-09 | 28.80 | $8.19 | 14800 |
| 2022-06-08 | 30.00 | $8.23 | 16717 |
| 2022-06-07 | 31.56 | $8.24 | 10803 |
| 2022-06-06 | 33.15 | $8.25 | 34348 |
| 2022-06-03 | 34.81 | $8.18 | 20100 |
| 2022-06-02 | 36.39 | $8.25 | 19334 |
| 2022-06-01 | 38.06 | $8.28 | 23800 |
| 2022-05-31 | 39.81 | $8.28 | 30000 |
| 2022-05-27 | 41.66 | $8.23 | 37325 |
| 2022-05-26 | 43.38 | $8.15 | 51000 |
| 2022-05-25 | 45.63 | $8.06 | 84622 |
| 2022-05-24 | 47.62 | $7.86 | 30904 |
| 2022-05-23 | 48.11 | $7.85 | 33146 |
| 2022-05-20 | 48.14 | $7.79 | 46600 |
| 2022-05-19 | 47.67 | $7.78 | 41200 |
| 2022-05-18 | 47.18 | $7.73 | 29503 |
| 2022-05-17 | 46.65 | $7.79 | 17607 |
| 2022-05-16 | 46.24 | $7.82 | 32931 |
| 2022-05-13 | 45.83 | $7.85 | 56329 |
| 2022-05-12 | 45.43 | $7.90 | 49015 |
| 2022-05-11 | 45.00 | $7.96 | 11218 |
| 2022-05-10 | 45.05 | $7.96 | 9113 |
| 2022-05-09 | 45.11 | $7.91 | 29800 |
| 2022-05-06 | 45.00 | $8.00 | 53440 |
| 2022-05-05 | 44.88 | $7.96 | 36838 |
| 2022-05-04 | 44.91 | $8.09 | 12043 |
| 2022-05-03 | 45.33 | $8.16 | 44900 |
| 2022-05-02 | 45.78 | $7.98 | 30700 |
| 2022-04-29 | 44.94 | $8.03 | 28644 |
| 2022-04-28 | 44.13 | $8.11 | 19600 |
| 2022-04-27 | 43.48 | $8.05 | 81308 |
| 2022-04-26 | 42.80 | $8.10 | 27600 |
| 2022-04-25 | 42.34 | $8.09 | 41700 |
| 2022-04-22 | 41.57 | $8.07 | 27800 |
| 2022-04-21 | 40.80 | $8.06 | 54600 |
| 2022-04-20 | 40.00 | $8.19 | 30700 |
| 2022-04-19 | 39.47 | $8.14 | 36704 |
| 2022-04-18 | 38.31 | $8.13 | 17600 |
| 2022-04-14 | 37.12 | $8.14 | 24709 |
| 2022-04-13 | 35.94 | $8.20 | 18400 |
| 2022-04-12 | 34.70 | $8.13 | 28637 |
| 2022-04-11 | 33.39 | $8.26 | 21500 |
| 2022-04-08 | 32.30 | $8.35 | 14500 |
| 2022-04-07 | 31.34 | $8.35 | 19000 |
| 2022-04-06 | 30.41 | $8.41 | 13236 |
| 2022-04-05 | 29.62 | $8.46 | 6600 |
| 2022-04-04 | 29.00 | $8.56 | 16600 |
| 2022-04-01 | 28.60 | $8.58 | 9517 |
| 2022-03-31 | 28.19 | $8.59 | 20500 |
| 2022-03-30 | 27.76 | $8.49 | 36200 |
| 2022-03-29 | 27.31 | $8.54 | 16034 |
| 2022-03-28 | 26.20 | $8.57 | 6926 |
| 2022-03-25 | 25.09 | $8.58 | 17500 |
| 2022-03-24 | 23.85 | $8.53 | 6740 |
| 2022-03-23 | 22.70 | $8.61 | 6500 |
| 2022-03-22 | 21.67 | $8.61 | 7800 |
| 2022-03-21 | 20.59 | $8.60 | 23823 |
| 2022-03-18 | 19.46 | $8.70 | 10500 |
| 2022-03-17 | 18.80 | $8.79 | 2100 |
| 2022-03-16 | 18.11 | $8.71 | 23149 |
| 2022-03-15 | 17.18 | $8.77 | 22300 |
| 2022-03-14 | 16.75 | $8.79 | 17300 |
| 2022-03-11 | 16.29 | $8.85 | 10100 |
| 2022-03-10 | 16.05 | $8.82 | 15625 |
| 2022-03-09 | 15.84 | $8.89 | 11811 |
| 2022-03-08 | 15.70 | $8.91 | 7603 |
| 2022-03-07 | 15.67 | $8.93 | 17100 |
| 2022-03-04 | 15.76 | $9.03 | 17643 |
| 2022-03-03 | 15.94 | $9.06 | 13500 |
| 2022-03-02 | 16.77 | $9.13 | 6042 |
| 2022-03-01 | 17.50 | $9.12 | 24100 |
| 2022-02-28 | 18.27 | $9.09 | 10800 |
| 2022-02-25 | 18.81 | $9.06 | 7732 |
| 2022-02-24 | 19.32 | $9.07 | 33311 |
| 2022-02-23 | 19.72 | $9.02 | 27000 |
| 2022-02-22 | 19.88 | $8.87 | 18200 |
| 2022-02-18 | 19.25 | $8.89 | 17900 |
| 2022-02-17 | 18.58 | $8.88 | 43200 |
| 2022-02-16 | 17.88 | $8.99 | 68241 |
| 2022-02-15 | 17.32 | $9.03 | 21668 |
| 2022-02-14 | 16.73 | $8.93 | 24739 |
| 2022-02-11 | 16.11 | $9.09 | 7000 |
| 2022-02-10 | 15.99 | $9.04 | 13816 |
| 2022-02-09 | 15.86 | $9.14 | 17215 |
| 2022-02-08 | 15.95 | $9.27 | 26600 |
| 2022-02-07 | 16.38 | $9.22 | 16648 |
| 2022-02-04 | 16.20 | $9.16 | 8416 |
| 2022-02-03 | 16.02 | $9.23 | 8031 |
| 2022-02-02 | 15.83 | $9.35 | 15200 |
| 2022-02-01 | 16.59 | $9.38 | 16500 |
| 2022-01-31 | 17.26 | $9.33 | 7216 |
| 2022-01-28 | 17.61 | $9.21 | 15200 |
| 2022-01-27 | 17.60 | $9.22 | 13224 |
| 2022-01-26 | 17.71 | $9.19 | 28700 |
| 2022-01-25 | 17.83 | $9.21 | 21000 |
| 2022-01-24 | 17.58 | $9.17 | 56500 |
| 2022-01-21 | 17.69 | $9.14 | 24437 |
| 2022-01-20 | 16.69 | $9.20 | 45800 |
| 2022-01-19 | 15.68 | $9.06 | 28300 |
| 2022-01-18 | 14.61 | $9.27 | 9637 |
| 2022-01-14 | 14.24 | $9.41 | 14642 |
| 2022-01-13 | 14.43 | $9.44 | 18600 |
| 2022-01-12 | 14.85 | $9.45 | 17928 |
| 2022-01-11 | 15.16 | $9.37 | 20520 |
| 2022-01-10 | 15.49 | $9.42 | 3500 |
| 2022-01-07 | 14.97 | $9.45 | 5900 |
| 2022-01-06 | 14.46 | $9.44 | 8500 |
| 2022-01-05 | 14.11 | $9.47 | 12834 |
| 2022-01-04 | 13.87 | $9.55 | 9600 |
| 2022-01-03 | 13.96 | $9.60 | 20700 |
| 2021-12-31 | 14.36 | $9.64 | 7000 |
| 2021-12-30 | 15.00 | $9.62 | 37400 |
| 2021-12-29 | 15.44 | $9.56 | 29618 |
| 2021-12-28 | 15.38 | $9.51 | 51100 |
| 2021-12-27 | 14.88 | $9.45 | 27600 |
| 2021-12-23 | 14.50 | $9.46 | 29400 |
| 2021-12-22 | 14.10 | $9.51 | 2400 |
| 2021-12-21 | 14.10 | $9.51 | 8900 |
| 2021-12-20 | 14.10 | $9.49 | 32639 |
| 2021-12-17 | 14.10 | $9.67 | 2800 |
| 2021-12-16 | 14.41 | $9.70 | 25300 |
| 2021-12-15 | 14.73 | $9.55 | 21400 |
| 2021-12-14 | 15.12 | $9.58 | 19000 |
| 2021-12-13 | 15.45 | $9.60 | 25000 |
| 2021-12-10 | 16.25 | $9.59 | 1444 |
| 2021-12-09 | 16.07 | $9.58 | 20104 |
| 2021-12-08 | 15.88 | $9.61 | 9400 |
| 2021-12-07 | 15.74 | $9.60 | 19100 |
| 2021-12-06 | 15.65 | $9.63 | 6204 |
| 2021-12-03 | 15.55 | $9.64 | 5600 |
| 2021-12-02 | 15.55 | $9.68 | 7100 |
| 2021-12-01 | 15.94 | $9.73 | 13814 |
| 2021-11-30 | 16.66 | $9.75 | 9800 |
| 2021-11-29 | 17.41 | $9.73 | 15700 |
| 2021-11-26 | 18.14 | $9.69 | 3721 |
| 2021-11-24 | 18.77 | $9.70 | 12400 |
| 2021-11-23 | 19.62 | $9.71 | 10600 |
| 2021-11-22 | 20.51 | $9.76 | 4600 |
| 2021-11-19 | 21.08 | $9.80 | 11536 |
| 2021-11-18 | 21.69 | $9.84 | 9200 |
| 2021-11-17 | 22.19 | $9.81 | 13302 |
| 2021-11-16 | 22.93 | $9.72 | 37139 |
| 2021-11-15 | 23.94 | $9.78 | 4635 |
| 2021-11-12 | 24.54 | $9.82 | 2500 |
| 2021-11-11 | 24.75 | $9.84 | 8300 |
| 2021-11-10 | 24.96 | $9.75 | 26222 |
| 2021-11-09 | 25.33 | $9.80 | 14700 |
| 2021-11-08 | 25.30 | $9.78 | 16824 |
| 2021-11-05 | 25.26 | $9.76 | 11029 |
| 2021-11-04 | 25.99 | $9.73 | 4200 |
| 2021-11-03 | 26.76 | $9.69 | 5500 |
| 2021-11-02 | 27.90 | $9.67 | 11300 |
| 2021-11-01 | 29.16 | $9.62 | 27443 |
| 2021-10-29 | 30.60 | $9.62 | 17812 |
| 2021-10-28 | 32.14 | $9.58 | 19345 |
| 2021-10-27 | 33.52 | $9.59 | 14300 |
| 2021-10-26 | 35.19 | $9.57 | 32012 |
| 2021-10-25 | 36.95 | $9.59 | 2600 |
| 2021-10-22 | 38.78 | $9.60 | 26829 |
| 2021-10-21 | 40.54 | $9.65 | 12711 |
| 2021-10-20 | 42.24 | $9.70 | 63301 |
| 2021-10-19 | 43.76 | $9.74 | 5041 |
| 2021-10-18 | 45.13 | $9.77 | 10700 |
| 2021-10-15 | 46.27 | $9.79 | 15431 |
| 2021-10-14 | 47.42 | $9.85 | 24741 |
| 2021-10-13 | 48.63 | $9.83 | 4846 |
| 2021-10-12 | 49.62 | $9.88 | 1600 |
| 2021-10-11 | 50.67 | $9.71 | 13800 |
| 2021-10-08 | 52.01 | $9.85 | 14400 |
| 2021-10-07 | 52.75 | $9.76 | 1200 |
| 2021-10-06 | 53.94 | $9.82 | 3900 |
| 2021-10-05 | 55.14 | $9.83 | 4200 |
| 2021-10-04 | 56.16 | $9.87 | 11700 |
| 2021-10-01 | 57.29 | $9.77 | 6317 |
| 2021-09-30 | 58.62 | $9.75 | 9000 |
| 2021-09-29 | 60.02 | $9.67 | 20147 |
| 2021-09-28 | 61.98 | $9.72 | 11542 |
| 2021-09-27 | 63.72 | $9.90 | 2834 |
| 2021-09-24 | 64.32 | $9.92 | 49836 |
| 2021-09-23 | 64.81 | $9.91 | 47900 |
| 2021-09-22 | 65.34 | $9.87 | 14243 |
| 2021-09-21 | 65.69 | $9.95 | 24322 |
| 2021-09-20 | 66.06 | $9.93 | 28500 |
| 2021-09-17 | 66.56 | $9.86 | 42506 |
| 2021-09-16 | 67.15 | $9.70 | 12113 |
| 2021-09-15 | 68.03 | $9.74 | 3400 |
| 2021-09-14 | 68.77 | $9.74 | 6700 |
| 2021-09-13 | 69.54 | $9.71 | 4800 |
| 2021-09-10 | 70.23 | $9.72 | 7300 |
| 2021-09-09 | 70.99 | $9.71 | 9524 |
| 2021-09-08 | 71.68 | $9.68 | 17016 |
| 2021-09-07 | 72.43 | $9.64 | 15300 |
| 2021-09-03 | 73.29 | $9.68 | 22618 |
| 2021-09-02 | 73.28 | $9.72 | 26731 |
| 2021-09-01 | 73.21 | $9.73 | 19648 |
| 2021-08-31 | 73.07 | $9.72 | 12500 |
| 2021-08-30 | 72.77 | $9.74 | 11500 |
| 2021-08-27 | 72.44 | $9.73 | 7200 |
| 2021-08-26 | 72.10 | $9.72 | 23000 |
| 2021-08-25 | 71.70 | $9.75 | 22626 |
| 2021-08-24 | 71.29 | $9.79 | 18124 |
| 2021-08-23 | 70.86 | $9.77 | 9117 |
| 2021-08-20 | 70.41 | $9.79 | 13038 |
| 2021-08-19 | 69.81 | $9.85 | 18700 |
| 2021-08-18 | 69.05 | $9.80 | 13346 |
| 2021-08-17 | 68.27 | $9.79 | 1603 |
| 2021-08-16 | 67.45 | $9.79 | 4000 |
| 2021-08-13 | 66.56 | $9.81 | 3445 |
| 2021-08-12 | 65.62 | $9.79 | 19532 |
| 2021-08-11 | 64.59 | $9.77 | 26100 |
| 2021-08-10 | 63.52 | $9.76 | 7326 |
| 2021-08-09 | 62.41 | $9.77 | 12300 |
| 2021-08-06 | 61.23 | $9.71 | 12949 |
| 2021-08-05 | 60.00 | $9.76 | 5145 |
| 2021-08-04 | 58.54 | $9.80 | 35514 |
| 2021-08-03 | 57.00 | $9.78 | 15300 |
| 2021-08-02 | 55.38 | $9.74 | 8600 |
| 2021-07-30 | 53.69 | $9.73 | 20410 |
| 2021-07-29 | 51.90 | $9.83 | 3314 |
| 2021-07-28 | 49.91 | $9.75 | 8933 |
| 2021-07-27 | 47.82 | $9.73 | 6900 |
| 2021-07-26 | 45.63 | $9.71 | 14700 |
| 2021-07-23 | 43.33 | $9.68 | 20508 |
| 2021-07-22 | 40.90 | $9.76 | 15436 |
| 2021-07-21 | 38.18 | $9.82 | 17427 |
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