Is Abrdn Total Dynamic Dividend Fund (AOD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Abrdn Total Dynamic Dividend Fund (AOD) research center and poll results.
NYSE : AOD
Abrdn Total Dynamic Dividend Fund — Technical Indicators
$10.6 USD
$0.1 (0.95%)
- Volume
- 624.44K
- Average Volume
- 393.97K
- Market Capitalization
- $1.12B
- P/E Ratio
- 4.05
- Dividend Yield
- 11.51%
- Price Target
- Year High
- $10.77
- Year Low
- $8.76
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
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
10.36
2026-07-21
Close Price
$10.60
Vol: 627734
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.19
Average
8.80
Maximum
10.46
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.36 | $10.60 | 627734 |
| 2026-07-20 | 10.35 | $10.50 | 288117 |
| 2026-07-17 | 10.35 | $10.46 | 458400 |
| 2026-07-16 | 10.34 | $10.57 | 301339 |
| 2026-07-15 | 10.34 | $10.60 | 367900 |
| 2026-07-14 | 10.33 | $10.45 | 300636 |
| 2026-07-13 | 10.33 | $10.37 | 268100 |
| 2026-07-10 | 10.32 | $10.43 | 323928 |
| 2026-07-09 | 10.30 | $10.39 | 192611 |
| 2026-07-08 | 10.29 | $10.29 | 305100 |
| 2026-07-07 | 10.28 | $10.33 | 449933 |
| 2026-07-06 | 10.28 | $10.45 | 225900 |
| 2026-07-02 | 10.28 | $10.34 | 384075 |
| 2026-07-01 | 10.29 | $10.26 | 311215 |
| 2026-06-30 | 10.30 | $10.31 | 619520 |
| 2026-06-29 | 10.31 | $10.33 | 440900 |
| 2026-06-26 | 10.32 | $10.20 | 422700 |
| 2026-06-25 | 10.33 | $10.17 | 257034 |
| 2026-06-24 | 10.35 | $10.08 | 362600 |
| 2026-06-23 | 10.37 | $10.13 | 356587 |
| 2026-06-22 | 10.38 | $10.39 | 357633 |
| 2026-06-18 | 10.38 | $10.41 | 335610 |
| 2026-06-17 | 10.39 | $10.32 | 403800 |
| 2026-06-16 | 10.39 | $10.45 | 287300 |
| 2026-06-15 | 10.39 | $10.51 | 445547 |
| 2026-06-12 | 10.38 | $10.37 | 559926 |
| 2026-06-11 | 10.39 | $10.28 | 339672 |
| 2026-06-10 | 10.40 | $10.06 | 437719 |
| 2026-06-09 | 10.42 | $10.16 | 558124 |
| 2026-06-08 | 10.44 | $10.13 | 613032 |
| 2026-06-05 | 10.46 | $10.24 | 531400 |
| 2026-06-04 | 10.46 | $10.45 | 410900 |
| 2026-06-03 | 10.46 | $10.46 | 589829 |
| 2026-06-02 | 10.45 | $10.63 | 728737 |
| 2026-06-01 | 10.43 | $10.48 | 620424 |
| 2026-05-29 | 10.42 | $10.45 | 478400 |
| 2026-05-28 | 10.41 | $10.48 | 472900 |
| 2026-05-27 | 10.39 | $10.42 | 260200 |
| 2026-05-26 | 10.37 | $10.48 | 388022 |
| 2026-05-22 | 10.35 | $10.41 | 228600 |
| 2026-05-21 | 10.33 | $10.42 | 476300 |
| 2026-05-20 | 10.30 | $10.50 | 324600 |
| 2026-05-19 | 10.28 | $10.40 | 397124 |
| 2026-05-18 | 10.27 | $10.37 | 458900 |
| 2026-05-15 | 10.26 | $10.40 | 360100 |
| 2026-05-14 | 10.25 | $10.49 | 284766 |
| 2026-05-13 | 10.23 | $10.53 | 282675 |
| 2026-05-12 | 10.21 | $10.45 | 299600 |
| 2026-05-11 | 10.19 | $10.57 | 355200 |
| 2026-05-08 | 10.16 | $10.52 | 329363 |
| 2026-05-07 | 10.12 | $10.37 | 301424 |
| 2026-05-06 | 10.09 | $10.40 | 381709 |
| 2026-05-05 | 10.06 | $10.25 | 389724 |
| 2026-05-04 | 10.02 | $10.22 | 386321 |
| 2026-05-01 | 9.98 | $10.28 | 387400 |
| 2026-04-30 | 9.94 | $10.18 | 657454 |
| 2026-04-29 | 9.90 | $10.07 | 292414 |
| 2026-04-28 | 9.86 | $10.01 | 339300 |
| 2026-04-27 | 9.80 | $10.12 | 305700 |
| 2026-04-24 | 9.73 | $10.02 | 288800 |
| 2026-04-23 | 9.69 | $9.94 | 595720 |
| 2026-04-22 | 9.67 | $10.02 | 456200 |
| 2026-04-21 | 9.64 | $10.15 | 558148 |
| 2026-04-20 | 9.61 | $10.26 | 524406 |
| 2026-04-17 | 9.57 | $10.21 | 615254 |
| 2026-04-16 | 9.54 | $10.05 | 562938 |
| 2026-04-15 | 9.52 | $10.05 | 443900 |
| 2026-04-14 | 9.51 | $10.06 | 733025 |
| 2026-04-13 | 9.49 | $9.93 | 555213 |
| 2026-04-10 | 9.46 | $9.81 | 325300 |
| 2026-04-09 | 9.45 | $9.81 | 383047 |
| 2026-04-08 | 9.44 | $9.72 | 461406 |
| 2026-04-07 | 9.44 | $9.44 | 526400 |
| 2026-04-06 | 9.45 | $9.50 | 392700 |
| 2026-04-02 | 9.46 | $9.36 | 393400 |
| 2026-04-01 | 9.48 | $9.46 | 587600 |
| 2026-03-31 | 9.52 | $9.21 | 650940 |
| 2026-03-30 | 9.57 | $8.85 | 561100 |
| 2026-03-27 | 9.65 | $8.81 | 1.2M |
| 2026-03-26 | 9.74 | $9.12 | 1.0M |
| 2026-03-25 | 9.82 | $9.48 | 518983 |
| 2026-03-24 | 9.88 | $9.50 | 509500 |
| 2026-03-23 | 9.94 | $9.65 | 677720 |
| 2026-03-20 | 9.98 | $9.39 | 471023 |
| 2026-03-19 | 10.04 | $9.61 | 390839 |
| 2026-03-18 | 10.09 | $9.66 | 520942 |
| 2026-03-17 | 10.14 | $9.75 | 459186 |
| 2026-03-16 | 10.17 | $9.66 | 450568 |
| 2026-03-13 | 10.21 | $9.47 | 538277 |
| 2026-03-12 | 10.25 | $9.53 | 818000 |
| 2026-03-11 | 10.29 | $9.71 | 657544 |
| 2026-03-10 | 10.32 | $9.71 | 539982 |
| 2026-03-09 | 10.34 | $9.57 | 1.1M |
| 2026-03-06 | 10.37 | $9.65 | 1.2M |
| 2026-03-05 | 10.39 | $9.85 | 1.2M |
| 2026-03-04 | 10.39 | $10.14 | 861022 |
| 2026-03-03 | 10.38 | $10.24 | 1.0M |
| 2026-03-02 | 10.37 | $10.57 | 758149 |
| 2026-02-27 | 10.34 | $10.61 | 821842 |
| 2026-02-26 | 10.31 | $10.70 | 442388 |
| 2026-02-25 | 10.27 | $10.69 | 549600 |
| 2026-02-24 | 10.24 | $10.64 | 416800 |
| 2026-02-23 | 10.20 | $10.52 | 464529 |
| 2026-02-20 | 10.18 | $10.57 | 533600 |
| 2026-02-19 | 10.15 | $10.60 | 837000 |
| 2026-02-18 | 10.13 | $10.62 | 897894 |
| 2026-02-17 | 10.09 | $10.42 | 704529 |
| 2026-02-13 | 10.07 | $10.36 | 617620 |
| 2026-02-12 | 10.05 | $10.31 | 558300 |
| 2026-02-11 | 10.03 | $10.34 | 492318 |
| 2026-02-10 | 10.02 | $10.26 | 419091 |
| 2026-02-09 | 10.01 | $10.22 | 446900 |
| 2026-02-06 | 10.00 | $10.12 | 490921 |
| 2026-02-05 | 9.99 | $9.94 | 488100 |
| 2026-02-04 | 9.98 | $9.98 | 778400 |
| 2026-02-03 | 9.98 | $9.96 | 388700 |
| 2026-02-02 | 9.97 | $9.99 | 830900 |
| 2026-01-30 | 9.96 | $9.96 | 570000 |
| 2026-01-29 | 9.94 | $9.99 | 468733 |
| 2026-01-28 | 9.94 | $9.94 | 252755 |
| 2026-01-27 | 9.95 | $9.99 | 380000 |
| 2026-01-26 | 9.95 | $9.97 | 489450 |
| 2026-01-23 | 9.95 | $10.00 | 366900 |
| 2026-01-22 | 9.94 | $10.10 | 740400 |
| 2026-01-21 | 9.94 | $10.03 | 570300 |
| 2026-01-20 | 9.93 | $9.92 | 653200 |
| 2026-01-16 | 9.92 | $9.92 | 866200 |
| 2026-01-15 | 9.90 | $10.01 | 405400 |
| 2026-01-14 | 9.88 | $10.00 | 638500 |
| 2026-01-13 | 9.87 | $10.10 | 670300 |
| 2026-01-12 | 9.85 | $10.13 | 799700 |
| 2026-01-09 | 9.83 | $9.97 | 484430 |
| 2026-01-08 | 9.81 | $9.84 | 431809 |
| 2026-01-07 | 9.80 | $9.84 | 296410 |
| 2026-01-06 | 9.80 | $9.89 | 432900 |
| 2026-01-05 | 9.79 | $9.80 | 543813 |
| 2026-01-02 | 9.78 | $9.70 | 1.2M |
| 2025-12-31 | 9.78 | $9.75 | 970539 |
| 2025-12-30 | 9.77 | $9.98 | 753014 |
| 2025-12-29 | 9.75 | $9.98 | 417612 |
| 2025-12-26 | 9.73 | $9.98 | 588339 |
| 2025-12-24 | 9.71 | $9.98 | 288839 |
| 2025-12-23 | 9.68 | $9.92 | 600835 |
| 2025-12-22 | 9.65 | $9.96 | 681100 |
| 2025-12-19 | 9.62 | $9.84 | 565608 |
| 2025-12-18 | 9.59 | $9.71 | 468200 |
| 2025-12-17 | 9.57 | $9.60 | 399746 |
| 2025-12-16 | 9.56 | $9.64 | 356201 |
| 2025-12-15 | 9.54 | $9.71 | 324200 |
| 2025-12-12 | 9.53 | $9.69 | 345534 |
| 2025-12-11 | 9.52 | $9.77 | 427125 |
| 2025-12-10 | 9.50 | $9.70 | 555934 |
| 2025-12-09 | 9.49 | $9.65 | 328717 |
| 2025-12-08 | 9.48 | $9.66 | 376800 |
| 2025-12-05 | 9.46 | $9.68 | 391357 |
| 2025-12-04 | 9.44 | $9.68 | 337725 |
| 2025-12-03 | 9.43 | $9.64 | 381204 |
| 2025-12-02 | 9.42 | $9.60 | 456736 |
| 2025-12-01 | 9.42 | $9.62 | 456059 |
| 2025-11-28 | 9.42 | $9.66 | 528931 |
| 2025-11-26 | 9.41 | $9.55 | 514421 |
| 2025-11-25 | 9.41 | $9.34 | 588661 |
| 2025-11-24 | 9.43 | $9.32 | 395802 |
| 2025-11-21 | 9.44 | $9.26 | 726288 |
| 2025-11-20 | 9.46 | $9.29 | 681041 |
| 2025-11-19 | 9.48 | $9.36 | 497045 |
| 2025-11-18 | 9.50 | $9.32 | 468930 |
| 2025-11-17 | 9.52 | $9.34 | 471800 |
| 2025-11-14 | 9.53 | $9.43 | 482900 |
| 2025-11-13 | 9.54 | $9.43 | 294747 |
| 2025-11-12 | 9.55 | $9.53 | 333635 |
| 2025-11-11 | 9.55 | $9.50 | 396700 |
| 2025-11-10 | 9.55 | $9.46 | 516814 |
| 2025-11-07 | 9.56 | $9.20 | 765415 |
| 2025-11-06 | 9.57 | $9.30 | 989641 |
| 2025-11-05 | 9.58 | $9.46 | 522247 |
| 2025-11-04 | 9.60 | $9.46 | 672700 |
| 2025-11-03 | 9.60 | $9.58 | 432809 |
| 2025-10-31 | 9.61 | $9.59 | 642400 |
| 2025-10-30 | 9.60 | $9.54 | 567422 |
| 2025-10-29 | 9.60 | $9.54 | 419900 |
| 2025-10-28 | 9.60 | $9.60 | 396200 |
| 2025-10-27 | 9.60 | $9.60 | 741909 |
| 2025-10-24 | 9.59 | $9.66 | 487939 |
| 2025-10-23 | 9.57 | $9.72 | 628340 |
| 2025-10-22 | 9.55 | $9.65 | 653500 |
| 2025-10-21 | 9.54 | $9.74 | 600200 |
| 2025-10-20 | 9.52 | $9.69 | 714226 |
| 2025-10-17 | 9.51 | $9.60 | 559530 |
| 2025-10-16 | 9.50 | $9.51 | 531738 |
| 2025-10-15 | 9.50 | $9.61 | 572100 |
| 2025-10-14 | 9.49 | $9.53 | 768500 |
| 2025-10-13 | 9.48 | $9.54 | 598839 |
| 2025-10-10 | 9.47 | $9.41 | 870200 |
| 2025-10-09 | 9.47 | $9.66 | 573577 |
| 2025-10-08 | 9.45 | $9.68 | 412900 |
| 2025-10-07 | 9.43 | $9.64 | 500102 |
| 2025-10-06 | 9.41 | $9.62 | 722982 |
| 2025-10-03 | 9.39 | $9.55 | 492148 |
| 2025-10-02 | 9.37 | $9.54 | 434515 |
| 2025-10-01 | 9.35 | $9.50 | 551542 |
| 2025-09-30 | 9.33 | $9.46 | 736000 |
| 2025-09-29 | 9.31 | $9.40 | 415500 |
| 2025-09-26 | 9.30 | $9.37 | 222224 |
| 2025-09-25 | 9.28 | $9.31 | 393800 |
| 2025-09-24 | 9.27 | $9.35 | 417539 |
| 2025-09-23 | 9.26 | $9.39 | 476227 |
| 2025-09-22 | 9.25 | $9.50 | 519804 |
| 2025-09-19 | 9.23 | $9.46 | 638588 |
| 2025-09-18 | 9.21 | $9.45 | 405948 |
| 2025-09-17 | 9.19 | $9.43 | 487819 |
| 2025-09-16 | 9.17 | $9.37 | 535800 |
| 2025-09-15 | 9.16 | $9.38 | 520100 |
| 2025-09-12 | 9.15 | $9.34 | 528844 |
| 2025-09-11 | 9.14 | $9.34 | 475134 |
| 2025-09-10 | 9.13 | $9.26 | 381800 |
| 2025-09-09 | 9.12 | $9.21 | 577600 |
| 2025-09-08 | 9.12 | $9.19 | 573412 |
| 2025-09-05 | 9.11 | $9.12 | 374428 |
| 2025-09-04 | 9.10 | $9.12 | 458438 |
| 2025-09-03 | 9.09 | $9.10 | 402700 |
| 2025-09-02 | 9.08 | $9.08 | 544500 |
| 2025-08-29 | 9.07 | $9.13 | 528300 |
| 2025-08-28 | 9.06 | $9.13 | 475746 |
| 2025-08-27 | 9.05 | $9.11 | 344300 |
| 2025-08-26 | 9.04 | $9.10 | 531547 |
| 2025-08-25 | 9.03 | $9.11 | 345429 |
| 2025-08-22 | 9.03 | $9.10 | 454300 |
| 2025-08-21 | 9.03 | $9.07 | 575613 |
| 2025-08-20 | 9.03 | $9.09 | 717301 |
| 2025-08-19 | 9.03 | $9.09 | 562700 |
| 2025-08-18 | 9.03 | $9.15 | 430508 |
| 2025-08-15 | 9.02 | $9.10 | 417239 |
| 2025-08-14 | 9.01 | $9.14 | 376236 |
| 2025-08-13 | 9.01 | $9.16 | 603900 |
| 2025-08-12 | 8.99 | $9.15 | 437696 |
| 2025-08-11 | 8.98 | $9.10 | 463504 |
| 2025-08-08 | 8.98 | $9.09 | 918100 |
| 2025-08-07 | 8.97 | $8.96 | 576807 |
| 2025-08-06 | 8.97 | $8.91 | 661203 |
| 2025-08-05 | 8.97 | $8.87 | 467060 |
| 2025-08-04 | 8.98 | $8.89 | 293943 |
| 2025-08-01 | 8.98 | $8.80 | 528600 |
| 2025-07-31 | 8.99 | $8.93 | 542600 |
| 2025-07-30 | 8.99 | $8.97 | 476000 |
| 2025-07-29 | 8.99 | $8.98 | 364838 |
| 2025-07-28 | 8.98 | $9.03 | 286495 |
| 2025-07-25 | 8.97 | $9.07 | 660435 |
| 2025-07-24 | 8.95 | $9.03 | 551300 |
| 2025-07-23 | 8.94 | $9.12 | 993500 |
| 2025-07-22 | 8.91 | $9.05 | 549146 |
| 2025-07-21 | 8.89 | $9.05 | 418931 |
| 2025-07-18 | 8.87 | $8.97 | 838539 |
| 2025-07-17 | 8.86 | $9.01 | 469270 |
| 2025-07-16 | 8.84 | $8.90 | 410041 |
| 2025-07-15 | 8.83 | $8.95 | 463931 |
| 2025-07-14 | 8.81 | $8.92 | 445800 |
| 2025-07-11 | 8.80 | $8.99 | 292900 |
| 2025-07-10 | 8.79 | $8.98 | 237000 |
| 2025-07-09 | 8.77 | $8.96 | 339247 |
| 2025-07-08 | 8.75 | $8.93 | 342111 |
| 2025-07-07 | 8.74 | $8.93 | 326032 |
| 2025-07-03 | 8.72 | $9.02 | 267500 |
| 2025-07-02 | 8.70 | $8.98 | 390098 |
| 2025-07-01 | 8.68 | $8.91 | 450800 |
| 2025-06-30 | 8.66 | $8.86 | 644337 |
| 2025-06-27 | 8.64 | $8.78 | 376100 |
| 2025-06-26 | 8.63 | $8.68 | 765408 |
| 2025-06-25 | 8.62 | $8.71 | 492225 |
| 2025-06-24 | 8.61 | $8.71 | 528016 |
| 2025-06-23 | 8.60 | $8.59 | 486400 |
| 2025-06-20 | 8.59 | $8.63 | 400200 |
| 2025-06-18 | 8.59 | $8.66 | 330100 |
| 2025-06-17 | 8.58 | $8.67 | 377200 |
| 2025-06-16 | 8.58 | $8.70 | 435522 |
| 2025-06-13 | 8.57 | $8.66 | 479422 |
| 2025-06-12 | 8.56 | $8.67 | 366900 |
| 2025-06-11 | 8.55 | $8.70 | 365200 |
| 2025-06-10 | 8.54 | $8.64 | 400300 |
| 2025-06-09 | 8.54 | $8.62 | 397800 |
| 2025-06-06 | 8.52 | $8.64 | 339923 |
| 2025-06-05 | 8.51 | $8.60 | 473501 |
| 2025-06-04 | 8.49 | $8.56 | 412903 |
| 2025-06-03 | 8.48 | $8.60 | 360643 |
| 2025-06-02 | 8.47 | $8.55 | 498284 |
| 2025-05-30 | 8.46 | $8.52 | 607453 |
| 2025-05-29 | 8.45 | $8.50 | 340296 |
| 2025-05-28 | 8.44 | $8.47 | 531938 |
| 2025-05-27 | 8.43 | $8.51 | 425500 |
| 2025-05-23 | 8.41 | $8.44 | 508200 |
| 2025-05-22 | 8.39 | $8.46 | 473243 |
| 2025-05-21 | 8.38 | $8.54 | 511600 |
| 2025-05-20 | 8.35 | $8.61 | 526700 |
| 2025-05-19 | 8.32 | $8.55 | 477133 |
| 2025-05-16 | 8.28 | $8.58 | 468900 |
| 2025-05-15 | 8.25 | $8.47 | 826500 |
| 2025-05-14 | 8.22 | $8.49 | 682500 |
| 2025-05-13 | 8.20 | $8.52 | 525631 |
| 2025-05-12 | 8.17 | $8.47 | 586300 |
| 2025-05-09 | 8.13 | $8.34 | 294438 |
| 2025-05-08 | 8.09 | $8.33 | 503335 |
| 2025-05-07 | 8.08 | $8.29 | 370200 |
| 2025-05-06 | 8.04 | $8.32 | 417317 |
| 2025-05-05 | 7.99 | $8.37 | 480300 |
| 2025-05-02 | 7.96 | $8.41 | 417836 |
| 2025-05-01 | 7.95 | $8.33 | 456400 |
| 2025-04-30 | 7.95 | $8.24 | 571962 |
| 2025-04-29 | 7.96 | $8.24 | 303900 |
| 2025-04-28 | 7.97 | $8.15 | 281600 |
| 2025-04-25 | 7.98 | $8.18 | 310000 |
| 2025-04-24 | 7.99 | $8.13 | 298000 |
| 2025-04-23 | 8.01 | $8.01 | 571500 |
| 2025-04-22 | 8.04 | $7.99 | 355747 |
| 2025-04-21 | 8.07 | $7.81 | 484900 |
| 2025-04-17 | 8.11 | $7.96 | 302900 |
| 2025-04-16 | 8.14 | $7.86 | 385731 |
| 2025-04-15 | 8.18 | $7.98 | 369274 |
| 2025-04-14 | 8.21 | $7.92 | 624408 |
| 2025-04-11 | 8.25 | $7.73 | 799717 |
| 2025-04-10 | 8.28 | $7.60 | 1.0M |
| 2025-04-09 | 8.32 | $8.04 | 1.1M |
| 2025-04-08 | 8.34 | $7.43 | 749108 |
| 2025-04-07 | 8.39 | $7.42 | 901292 |
| 2025-04-04 | 8.45 | $7.68 | 1.3M |
| 2025-04-03 | 8.50 | $8.22 | 749309 |
| 2025-04-02 | 8.52 | $8.43 | 324559 |
| 2025-04-01 | 8.53 | $8.39 | 347216 |
| 2025-03-31 | 8.54 | $8.39 | 545900 |
| 2025-03-28 | 8.55 | $8.38 | 538000 |
| 2025-03-27 | 8.57 | $8.47 | 249451 |
| 2025-03-26 | 8.57 | $8.49 | 334723 |
| 2025-03-25 | 8.58 | $8.56 | 572332 |
| 2025-03-24 | 8.59 | $8.66 | 613800 |
| 2025-03-21 | 8.59 | $8.62 | 381636 |
| 2025-03-20 | 8.59 | $8.62 | 342802 |
| 2025-03-19 | 8.60 | $8.63 | 638200 |
| 2025-03-18 | 8.62 | $8.56 | 318737 |
| 2025-03-17 | 8.63 | $8.58 | 308400 |
| 2025-03-14 | 8.64 | $8.51 | 252630 |
| 2025-03-13 | 8.65 | $8.38 | 222800 |
| 2025-03-12 | 8.67 | $8.44 | 358900 |
| 2025-03-11 | 8.68 | $8.42 | 613040 |
| 2025-03-10 | 8.70 | $8.53 | 431905 |
| 2025-03-07 | 8.70 | $8.67 | 526300 |
| 2025-03-06 | 8.70 | $8.57 | 517700 |
| 2025-03-05 | 8.71 | $8.70 | 596800 |
| 2025-03-04 | 8.71 | $8.58 | 502295 |
| 2025-03-03 | 8.71 | $8.67 | 494366 |
| 2025-02-28 | 8.71 | $8.75 | 740023 |
| 2025-02-27 | 8.71 | $8.53 | 664300 |
| 2025-02-26 | 8.71 | $8.70 | 223106 |
| 2025-02-25 | 8.71 | $8.66 | 287922 |
| 2025-02-24 | 8.71 | $8.65 | 393222 |
| 2025-02-21 | 8.71 | $8.70 | 363528 |
| 2025-02-20 | 8.71 | $8.84 | 381800 |
| 2025-02-19 | 8.70 | $8.86 | 579477 |
| 2025-02-18 | 8.70 | $8.86 | 468741 |
| 2025-02-14 | 8.69 | $8.78 | 227618 |
| 2025-02-13 | 8.68 | $8.79 | 381800 |
| 2025-02-12 | 8.67 | $8.71 | 295857 |
| 2025-02-11 | 8.66 | $8.67 | 356810 |
| 2025-02-10 | 8.66 | $8.69 | 223200 |
| 2025-02-07 | 8.64 | $8.63 | 342201 |
| 2025-02-06 | 8.64 | $8.74 | 306042 |
| 2025-02-05 | 8.62 | $8.72 | 282118 |
| 2025-02-04 | 8.61 | $8.68 | 313634 |
| 2025-02-03 | 8.60 | $8.58 | 490921 |
| 2025-01-31 | 8.60 | $8.68 | 476686 |
| 2025-01-30 | 8.58 | $8.69 | 473700 |
| 2025-01-29 | 8.57 | $8.58 | 317246 |
| 2025-01-28 | 8.57 | $8.66 | 315136 |
| 2025-01-27 | 8.58 | $8.62 | 459400 |
| 2025-01-24 | 8.58 | $8.68 | 366202 |
| 2025-01-23 | 8.57 | $8.73 | 529425 |
| 2025-01-22 | 8.56 | $8.74 | 1.1M |
| 2025-01-21 | 8.54 | $8.72 | 1.2M |
| 2025-01-17 | 8.53 | $8.66 | 3.9M |
| 2025-01-16 | 8.52 | $8.67 | 721600 |
| 2025-01-15 | 8.52 | $8.62 | 660921 |
| 2025-01-14 | 8.52 | $8.50 | 604123 |
| 2025-01-13 | 8.53 | $8.51 | 995152 |
| 2025-01-10 | 8.53 | $8.46 | 676400 |
| 2025-01-08 | 8.54 | $8.50 | 462331 |
| 2025-01-07 | 8.56 | $8.47 | 273888 |
| 2025-01-06 | 8.57 | $8.51 | 423615 |
| 2025-01-03 | 8.58 | $8.50 | 252900 |
| 2025-01-02 | 8.59 | $8.45 | 328474 |
| 2024-12-31 | 8.61 | $8.41 | 366200 |
| 2024-12-30 | 8.62 | $8.44 | 390215 |
| 2024-12-27 | 8.64 | $8.62 | 392500 |
| 2024-12-26 | 8.64 | $8.70 | 368200 |
| 2024-12-24 | 8.64 | $8.66 | 298006 |
| 2024-12-23 | 8.65 | $8.59 | 534900 |
| 2024-12-20 | 8.65 | $8.48 | 352923 |
| 2024-12-19 | 8.66 | $8.36 | 581502 |
| 2024-12-18 | 8.68 | $8.43 | 461521 |
| 2024-12-17 | 8.70 | $8.59 | 445400 |
| 2024-12-16 | 8.70 | $8.65 | 345529 |
| 2024-12-13 | 8.71 | $8.59 | 573400 |
| 2024-12-12 | 8.71 | $8.60 | 467607 |
| 2024-12-11 | 8.72 | $8.68 | 342700 |
| 2024-12-10 | 8.73 | $8.66 | 332800 |
| 2024-12-09 | 8.74 | $8.72 | 286500 |
| 2024-12-06 | 8.74 | $8.75 | 279040 |
| 2024-12-05 | 8.75 | $8.73 | 280717 |
| 2024-12-04 | 8.76 | $8.73 | 2.4M |
| 2024-12-03 | 8.76 | $8.73 | 365739 |
| 2024-12-02 | 8.76 | $8.74 | 404006 |
| 2024-11-29 | 8.75 | $8.80 | 424320 |
| 2024-11-27 | 8.75 | $8.70 | 388400 |
| 2024-11-26 | 8.76 | $8.68 | 375223 |
| 2024-11-25 | 8.77 | $8.75 | 306900 |
| 2024-11-22 | 8.77 | $8.71 | 435700 |
| 2024-11-21 | 8.78 | $8.67 | 321502 |
| 2024-11-20 | 8.80 | $8.69 | 311634 |
| 2024-11-19 | 8.81 | $8.74 | 292402 |
| 2024-11-18 | 8.82 | $8.75 | 346732 |
| 2024-11-15 | 8.84 | $8.70 | 310831 |
| 2024-11-14 | 8.85 | $8.75 | 230639 |
| 2024-11-13 | 8.86 | $8.74 | 235501 |
| 2024-11-12 | 8.88 | $8.76 | 305450 |
| 2024-11-11 | 8.89 | $8.89 | 331400 |
| 2024-11-08 | 8.90 | $8.86 | 317711 |
| 2024-11-07 | 8.90 | $8.88 | 336400 |
| 2024-11-06 | 8.91 | $8.84 | 396400 |
| 2024-11-05 | 8.92 | $8.76 | 260000 |
| 2024-11-04 | 8.93 | $8.70 | 449344 |
| 2024-11-01 | 8.94 | $8.69 | 349434 |
| 2024-10-31 | 8.96 | $8.75 | 527569 |
| 2024-10-30 | 8.97 | $8.84 | 305229 |
| 2024-10-29 | 8.98 | $8.86 | 451400 |
| 2024-10-28 | 8.99 | $8.88 | 265600 |
| 2024-10-25 | 9.00 | $8.88 | 224716 |
| 2024-10-24 | 9.01 | $8.95 | 785639 |
| 2024-10-23 | 9.01 | $8.95 | 356823 |
| 2024-10-22 | 9.01 | $9.03 | 272735 |
| 2024-10-21 | 9.01 | $9.02 | 259100 |
| 2024-10-18 | 9.00 | $9.03 | 253443 |
| 2024-10-17 | 9.00 | $8.97 | 403900 |
| 2024-10-16 | 9.00 | $9.00 | 398100 |
| 2024-10-15 | 9.00 | $8.98 | 356707 |
| 2024-10-14 | 8.99 | $9.06 | 457261 |
| 2024-10-11 | 8.99 | $9.01 | 479400 |
| 2024-10-10 | 8.98 | $9.03 | 216224 |
| 2024-10-09 | 8.97 | $9.02 | 203114 |
| 2024-10-08 | 8.96 | $8.99 | 291100 |
| 2024-10-07 | 8.95 | $8.95 | 308500 |
| 2024-10-04 | 8.94 | $9.02 | 354923 |
| 2024-10-03 | 8.93 | $8.98 | 265531 |
| 2024-10-02 | 8.93 | $9.03 | 428019 |
| 2024-10-01 | 8.92 | $9.03 | 377900 |
| 2024-09-30 | 8.91 | $9.10 | 388100 |
| 2024-09-27 | 8.90 | $9.05 | 409725 |
| 2024-09-26 | 8.89 | $9.00 | 297427 |
| 2024-09-25 | 8.88 | $8.94 | 330947 |
| 2024-09-24 | 8.88 | $8.95 | 257800 |
| 2024-09-23 | 8.87 | $8.95 | 260947 |
| 2024-09-20 | 8.87 | $9.00 | 474542 |
| 2024-09-19 | 8.86 | $8.98 | 473713 |
| 2024-09-18 | 8.85 | $8.89 | 336303 |
| 2024-09-17 | 8.85 | $8.90 | 392742 |
| 2024-09-16 | 8.85 | $8.92 | 279700 |
| 2024-09-13 | 8.84 | $8.89 | 419500 |
| 2024-09-12 | 8.84 | $8.89 | 218100 |
| 2024-09-11 | 8.83 | $8.78 | 308013 |
| 2024-09-10 | 8.83 | $8.72 | 549640 |
| 2024-09-09 | 8.83 | $8.86 | 261139 |
| 2024-09-06 | 8.81 | $8.77 | 590000 |
| 2024-09-05 | 8.79 | $8.86 | 277517 |
| 2024-09-04 | 8.76 | $8.82 | 235200 |
| 2024-09-03 | 8.73 | $8.87 | 482400 |
| 2024-08-30 | 8.69 | $8.95 | 480100 |
| 2024-08-29 | 8.66 | $8.91 | 516444 |
| 2024-08-28 | 8.64 | $8.82 | 296401 |
| 2024-08-27 | 8.63 | $8.82 | 296800 |
| 2024-08-26 | 8.61 | $8.82 | 573835 |
| 2024-08-23 | 8.59 | $8.84 | 359238 |
| 2024-08-22 | 8.57 | $8.81 | 543932 |
| 2024-08-21 | 8.55 | $8.89 | 369700 |
| 2024-08-20 | 8.53 | $8.82 | 351900 |
| 2024-08-19 | 8.53 | $8.88 | 486100 |
| 2024-08-16 | 8.52 | $8.83 | 401621 |
| 2024-08-15 | 8.50 | $8.84 | 393600 |
| 2024-08-14 | 8.49 | $8.71 | 384400 |
| 2024-08-13 | 8.49 | $8.70 | 605200 |
| 2024-08-12 | 8.49 | $8.74 | 781939 |
| 2024-08-09 | 8.48 | $8.57 | 740500 |
| 2024-08-08 | 8.49 | $8.39 | 411300 |
| 2024-08-07 | 8.50 | $8.23 | 682301 |
| 2024-08-06 | 8.52 | $8.16 | 614528 |
| 2024-08-05 | 8.54 | $8.03 | 578938 |
| 2024-08-02 | 8.57 | $8.36 | 741320 |
| 2024-08-01 | 8.57 | $8.49 | 506127 |
| 2024-07-31 | 8.57 | $8.58 | 451847 |
| 2024-07-30 | 8.57 | $8.49 | 363525 |
| 2024-07-29 | 8.56 | $8.49 | 385100 |
| 2024-07-26 | 8.56 | $8.47 | 549818 |
| 2024-07-25 | 8.55 | $8.40 | 409600 |
| 2024-07-24 | 8.55 | $8.47 | 700219 |
| 2024-07-23 | 8.54 | $8.69 | 595200 |
| 2024-07-22 | 8.53 | $8.67 | 277700 |
| 2024-07-19 | 8.51 | $8.57 | 2.2M |
| 2024-07-18 | 8.50 | $8.58 | 677800 |
| 2024-07-17 | 8.49 | $8.70 | 653500 |
| 2024-07-16 | 8.48 | $8.72 | 560239 |
| 2024-07-15 | 8.46 | $8.63 | 623302 |
| 2024-07-12 | 8.45 | $8.65 | 326107 |
| 2024-07-11 | 8.43 | $8.65 | 615804 |
| 2024-07-10 | 8.42 | $8.62 | 470814 |
| 2024-07-09 | 8.41 | $8.53 | 233300 |
| 2024-07-08 | 8.40 | $8.55 | 267300 |
| 2024-07-05 | 8.39 | $8.52 | 224100 |
| 2024-07-03 | 8.38 | $8.49 | 192200 |
| 2024-07-02 | 8.37 | $8.42 | 205000 |
| 2024-07-01 | 8.36 | $8.39 | 327700 |
| 2024-06-28 | 8.36 | $8.41 | 283800 |
| 2024-06-27 | 8.34 | $8.36 | 146500 |
| 2024-06-26 | 8.33 | $8.35 | 163517 |
| 2024-06-25 | 8.32 | $8.37 | 173105 |
| 2024-06-24 | 8.32 | $8.35 | 305500 |
| 2024-06-21 | 8.32 | $8.34 | 157600 |
| 2024-06-20 | 8.32 | $8.36 | 342500 |
| 2024-06-18 | 8.32 | $8.43 | 253815 |
| 2024-06-17 | 8.32 | $8.41 | 282532 |
| 2024-06-14 | 8.32 | $8.34 | 120400 |
| 2024-06-13 | 8.32 | $8.37 | 199300 |
| 2024-06-12 | 8.32 | $8.40 | 153201 |
| 2024-06-11 | 8.32 | $8.37 | 145015 |
| 2024-06-10 | 8.31 | $8.37 | 109428 |
| 2024-06-07 | 8.31 | $8.40 | 167120 |
| 2024-06-06 | 8.30 | $8.36 | 205300 |
| 2024-06-05 | 8.29 | $8.39 | 458415 |
| 2024-06-04 | 8.27 | $8.25 | 295823 |
| 2024-06-03 | 8.27 | $8.27 | 241210 |
| 2024-05-31 | 8.26 | $8.22 | 186840 |
| 2024-05-30 | 8.25 | $8.13 | 277000 |
| 2024-05-29 | 8.24 | $8.08 | 354800 |
| 2024-05-28 | 8.24 | $8.27 | 246614 |
| 2024-05-24 | 8.22 | $8.31 | 166300 |
| 2024-05-23 | 8.21 | $8.25 | 260500 |
| 2024-05-22 | 8.20 | $8.38 | 201600 |
| 2024-05-21 | 8.17 | $8.44 | 356319 |
| 2024-05-20 | 8.15 | $8.43 | 232500 |
| 2024-05-17 | 8.12 | $8.41 | 214900 |
| 2024-05-16 | 8.09 | $8.36 | 126540 |
| 2024-05-15 | 8.07 | $8.39 | 208200 |
| 2024-05-14 | 8.04 | $8.30 | 303022 |
| 2024-05-13 | 8.01 | $8.26 | 113600 |
| 2024-05-10 | 7.99 | $8.23 | 153214 |
| 2024-05-09 | 7.98 | $8.21 | 289809 |
| 2024-05-08 | 7.97 | $8.16 | 212246 |
| 2024-05-07 | 7.97 | $8.14 | 194800 |
| 2024-05-06 | 7.97 | $8.14 | 210300 |
| 2024-05-03 | 7.97 | $8.08 | 140309 |
| 2024-05-02 | 7.97 | $8.00 | 148213 |
| 2024-05-01 | 7.98 | $8.00 | 480425 |
| 2024-04-30 | 7.98 | $7.95 | 348300 |
| 2024-04-29 | 7.99 | $8.02 | 190700 |
| 2024-04-26 | 8.01 | $8.04 | 317124 |
| 2024-04-25 | 8.02 | $7.96 | 229300 |
| 2024-04-24 | 8.03 | $7.97 | 369740 |
| 2024-04-23 | 8.04 | $7.96 | 217500 |
| 2024-04-22 | 8.06 | $7.87 | 386500 |
| 2024-04-19 | 8.07 | $7.82 | 361238 |
| 2024-04-18 | 8.10 | $7.80 | 315600 |
| 2024-04-17 | 8.12 | $7.80 | 269600 |
| 2024-04-16 | 8.14 | $7.78 | 368000 |
| 2024-04-15 | 8.16 | $7.86 | 408340 |
| 2024-04-12 | 8.18 | $7.96 | 391739 |
| 2024-04-11 | 8.19 | $8.08 | 255100 |
| 2024-04-10 | 8.20 | $8.08 | 249535 |
| 2024-04-09 | 8.21 | $8.14 | 125847 |
| 2024-04-08 | 8.21 | $8.16 | 177428 |
| 2024-04-05 | 8.21 | $8.15 | 162748 |
| 2024-04-04 | 8.21 | $8.11 | 256600 |
| 2024-04-03 | 8.21 | $8.17 | 211444 |
| 2024-04-02 | 8.21 | $8.16 | 178016 |
| 2024-04-01 | 8.21 | $8.23 | 234430 |
| 2024-03-28 | 8.20 | $8.29 | 236501 |
| 2024-03-27 | 8.19 | $8.28 | 362348 |
| 2024-03-26 | 8.18 | $8.18 | 251400 |
| 2024-03-25 | 8.18 | $8.19 | 190506 |
| 2024-03-22 | 8.17 | $8.23 | 224826 |
| 2024-03-21 | 8.17 | $8.28 | 326500 |
| 2024-03-20 | 8.16 | $8.24 | 370600 |
| 2024-03-19 | 8.15 | $8.23 | 212000 |
| 2024-03-18 | 8.14 | $8.20 | 248923 |
| 2024-03-15 | 8.14 | $8.16 | 108346 |
| 2024-03-14 | 8.13 | $8.17 | 275100 |
| 2024-03-13 | 8.13 | $8.29 | 295400 |
| 2024-03-12 | 8.12 | $8.27 | 387731 |
| 2024-03-11 | 8.11 | $8.15 | 148300 |
| 2024-03-08 | 8.10 | $8.19 | 215608 |
| 2024-03-07 | 8.10 | $8.23 | 166700 |
| 2024-03-06 | 8.09 | $8.15 | 305611 |
| 2024-03-05 | 8.08 | $8.08 | 385000 |
| 2024-03-04 | 8.07 | $8.12 | 312345 |
| 2024-03-01 | 8.06 | $8.14 | 278244 |
| 2024-02-29 | 8.06 | $8.09 | 255635 |
| 2024-02-28 | 8.05 | $8.07 | 258735 |
| 2024-02-27 | 8.05 | $8.07 | 204944 |
| 2024-02-26 | 8.04 | $8.08 | 168900 |
| 2024-02-23 | 8.04 | $8.13 | 191403 |
| 2024-02-22 | 8.03 | $8.14 | 200600 |
| 2024-02-21 | 8.02 | $8.02 | 244500 |
| 2024-02-20 | 8.02 | $8.09 | 256200 |
| 2024-02-16 | 8.01 | $8.10 | 315841 |
| 2024-02-15 | 8.01 | $8.11 | 348543 |
| 2024-02-14 | 8.00 | $8.09 | 432511 |
| 2024-02-13 | 7.99 | $8.03 | 471523 |
| 2024-02-12 | 7.98 | $8.09 | 333760 |
| 2024-02-09 | 7.98 | $8.07 | 191113 |
| 2024-02-08 | 7.98 | $8.04 | 140000 |
| 2024-02-07 | 7.98 | $8.03 | 305300 |
| 2024-02-06 | 7.98 | $7.95 | 274501 |
| 2024-02-05 | 7.98 | $7.94 | 222241 |
| 2024-02-02 | 7.98 | $7.99 | 295054 |
| 2024-02-01 | 7.98 | $8.01 | 414800 |
| 2024-01-31 | 7.98 | $7.92 | 415129 |
| 2024-01-30 | 7.98 | $8.03 | 282704 |
| 2024-01-29 | 7.98 | $8.02 | 585900 |
| 2024-01-26 | 7.98 | $7.99 | 1.0M |
| 2024-01-25 | 7.99 | $7.96 | 213243 |
| 2024-01-24 | 8.00 | $7.97 | 273600 |
| 2024-01-23 | 8.00 | $7.93 | 277600 |
| 2024-01-22 | 8.01 | $8.01 | 220523 |
| 2024-01-19 | 8.00 | $7.95 | 443800 |
| 2024-01-18 | 8.01 | $7.91 | 218546 |
| 2024-01-17 | 8.02 | $7.86 | 229341 |
| 2024-01-16 | 8.03 | $7.96 | 261036 |
| 2024-01-12 | 8.04 | $8.05 | 256400 |
| 2024-01-11 | 8.03 | $8.05 | 425545 |
| 2024-01-10 | 8.02 | $8.05 | 320300 |
| 2024-01-09 | 8.01 | $8.03 | 260400 |
| 2024-01-08 | 8.00 | $8.03 | 240828 |
| 2024-01-05 | 7.99 | $7.96 | 228300 |
| 2024-01-04 | 7.99 | $7.96 | 499700 |
| 2024-01-03 | 7.98 | $7.92 | 427335 |
| 2024-01-02 | 7.98 | $7.96 | 489425 |
| 2023-12-29 | 7.97 | $8.06 | 183400 |
| 2023-12-28 | 7.96 | $8.08 | 278300 |
| 2023-12-27 | 7.95 | $8.12 | 361900 |
| 2023-12-26 | 7.93 | $8.10 | 393020 |
| 2023-12-22 | 7.91 | $8.05 | 202143 |
| 2023-12-21 | 7.90 | $8.02 | 295707 |
| 2023-12-20 | 7.89 | $7.97 | 263727 |
| 2023-12-19 | 7.88 | $8.08 | 441300 |
| 2023-12-18 | 7.86 | $8.08 | 461105 |
| 2023-12-15 | 7.84 | $8.08 | 288620 |
| 2023-12-14 | 7.82 | $8.05 | 437700 |
| 2023-12-13 | 7.81 | $7.99 | 521043 |
| 2023-12-12 | 7.79 | $7.85 | 212500 |
| 2023-12-11 | 7.77 | $7.85 | 279419 |
| 2023-12-08 | 7.75 | $7.84 | 298300 |
| 2023-12-07 | 7.73 | $7.83 | 447000 |
| 2023-12-06 | 7.71 | $7.81 | 402305 |
| 2023-12-05 | 7.69 | $7.82 | 226430 |
| 2023-12-04 | 7.68 | $7.86 | 332825 |
| 2023-12-01 | 7.67 | $7.92 | 342600 |
| 2023-11-30 | 7.65 | $7.82 | 359200 |
| 2023-11-29 | 7.62 | $7.80 | 212000 |
| 2023-11-28 | 7.59 | $7.78 | 285405 |
| 2023-11-27 | 7.56 | $7.76 | 283512 |
| 2023-11-24 | 7.52 | $7.83 | 126113 |
| 2023-11-22 | 7.48 | $7.74 | 208400 |
| 2023-11-21 | 7.45 | $7.74 | 274600 |
| 2023-11-20 | 7.42 | $7.78 | 497900 |
| 2023-11-17 | 7.39 | $7.72 | 209100 |
| 2023-11-16 | 7.37 | $7.69 | 381700 |
| 2023-11-15 | 7.35 | $7.67 | 374900 |
| 2023-11-14 | 7.33 | $7.65 | 291317 |
| 2023-11-13 | 7.33 | $7.52 | 226200 |
| 2023-11-10 | 7.32 | $7.45 | 267100 |
| 2023-11-09 | 7.32 | $7.38 | 370602 |
| 2023-11-08 | 7.33 | $7.45 | 311000 |
| 2023-11-07 | 7.33 | $7.51 | 321600 |
| 2023-11-06 | 7.33 | $7.50 | 267400 |
| 2023-11-03 | 7.33 | $7.59 | 324722 |
| 2023-11-02 | 7.32 | $7.52 | 321015 |
| 2023-11-01 | 7.31 | $7.31 | 450600 |
| 2023-10-31 | 7.31 | $7.26 | 609924 |
| 2023-10-30 | 7.32 | $7.09 | 544132 |
| 2023-10-27 | 7.34 | $7.03 | 419400 |
| 2023-10-26 | 7.37 | $7.02 | 371812 |
| 2023-10-25 | 7.39 | $7.11 | 163300 |
| 2023-10-24 | 7.42 | $7.21 | 244200 |
| 2023-10-23 | 7.43 | $7.15 | 290000 |
| 2023-10-20 | 7.46 | $7.24 | 166200 |
| 2023-10-19 | 7.48 | $7.32 | 364000 |
| 2023-10-18 | 7.50 | $7.38 | 186900 |
| 2023-10-17 | 7.52 | $7.46 | 325143 |
| 2023-10-16 | 7.54 | $7.47 | 273400 |
| 2023-10-13 | 7.57 | $7.43 | 228126 |
| 2023-10-12 | 7.59 | $7.46 | 410800 |
| 2023-10-11 | 7.61 | $7.56 | 196119 |
| 2023-10-10 | 7.62 | $7.50 | 204331 |
| 2023-10-09 | 7.64 | $7.45 | 220137 |
| 2023-10-06 | 7.66 | $7.42 | 241100 |
| 2023-10-05 | 7.68 | $7.34 | 195400 |
| 2023-10-04 | 7.71 | $7.35 | 419148 |
| 2023-10-03 | 7.74 | $7.39 | 266321 |
| 2023-10-02 | 7.77 | $7.50 | 312700 |
| 2023-09-29 | 7.80 | $7.56 | 377946 |
| 2023-09-28 | 7.82 | $7.56 | 284500 |
| 2023-09-27 | 7.85 | $7.55 | 452400 |
| 2023-09-26 | 7.87 | $7.55 | 402200 |
| 2023-09-25 | 7.89 | $7.68 | 395011 |
| 2023-09-22 | 7.90 | $7.70 | 804318 |
| 2023-09-21 | 7.91 | $7.68 | 214600 |
| 2023-09-20 | 7.92 | $7.86 | 203900 |
| 2023-09-19 | 7.93 | $7.88 | 205110 |
| 2023-09-18 | 7.93 | $7.88 | 203617 |
| 2023-09-15 | 7.93 | $7.90 | 196412 |
| 2023-09-14 | 7.93 | $7.92 | 416747 |
| 2023-09-13 | 7.93 | $7.82 | 344500 |
| 2023-09-12 | 7.94 | $7.85 | 272537 |
| 2023-09-11 | 7.96 | $7.88 | 238831 |
| 2023-09-08 | 7.97 | $7.83 | 805900 |
| 2023-09-07 | 7.98 | $7.88 | 190605 |
| 2023-09-06 | 7.99 | $7.91 | 158622 |
| 2023-09-05 | 8.00 | $8.00 | 154801 |
| 2023-09-01 | 8.01 | $8.04 | 198614 |
| 2023-08-31 | 8.02 | $8.04 | 380907 |
| 2023-08-30 | 8.02 | $8.06 | 140933 |
| 2023-08-29 | 8.03 | $8.03 | 259500 |
| 2023-08-28 | 8.04 | $7.95 | 142101 |
| 2023-08-25 | 8.07 | $7.89 | 188630 |
| 2023-08-24 | 8.09 | $7.87 | 223600 |
| 2023-08-23 | 8.11 | $7.97 | 211000 |
| 2023-08-22 | 8.13 | $7.91 | 146334 |
| 2023-08-21 | 8.16 | $7.95 | 205518 |
| 2023-08-18 | 8.17 | $7.91 | 137100 |
| 2023-08-17 | 8.20 | $7.89 | 352716 |
| 2023-08-16 | 8.22 | $7.96 | 216503 |
| 2023-08-15 | 8.24 | $8.03 | 149600 |
| 2023-08-14 | 8.26 | $8.11 | 185429 |
| 2023-08-11 | 8.27 | $8.10 | 189700 |
| 2023-08-10 | 8.28 | $8.14 | 193328 |
| 2023-08-09 | 8.29 | $8.12 | 211842 |
| 2023-08-08 | 8.30 | $8.12 | 213800 |
| 2023-08-07 | 8.30 | $8.15 | 442935 |
| 2023-08-04 | 8.31 | $8.13 | 330600 |
| 2023-08-03 | 8.31 | $8.15 | 420800 |
| 2023-08-02 | 8.31 | $8.21 | 305905 |
| 2023-08-01 | 8.31 | $8.33 | 184400 |
| 2023-07-31 | 8.31 | $8.38 | 271600 |
| 2023-07-28 | 8.30 | $8.38 | 253340 |
| 2023-07-27 | 8.29 | $8.30 | 346000 |
| 2023-07-26 | 8.28 | $8.35 | 257900 |
| 2023-07-25 | 8.27 | $8.39 | 291600 |
| 2023-07-24 | 8.26 | $8.33 | 264600 |
| 2023-07-21 | 8.25 | $8.36 | 2.0M |
| 2023-07-20 | 8.24 | $8.39 | 289100 |
| 2023-07-19 | 8.23 | $8.41 | 410237 |
| 2023-07-18 | 8.22 | $8.38 | 416900 |
| 2023-07-17 | 8.22 | $8.35 | 392046 |
| 2023-07-14 | 8.21 | $8.30 | 258503 |
| 2023-07-13 | 8.21 | $8.32 | 268916 |
| 2023-07-12 | 8.20 | $8.27 | 313100 |
| 2023-07-11 | 8.19 | $8.19 | 201800 |
| 2023-07-10 | 8.19 | $8.21 | 247952 |
| 2023-07-07 | 8.18 | $8.17 | 221700 |
| 2023-07-06 | 8.18 | $8.12 | 184502 |
| 2023-07-05 | 8.17 | $8.24 | 176100 |
| 2023-07-03 | 8.16 | $8.29 | 113604 |
| 2023-06-30 | 8.15 | $8.26 | 272747 |
| 2023-06-29 | 8.14 | $8.17 | 130614 |
| 2023-06-28 | 8.13 | $8.17 | 206911 |
| 2023-06-27 | 8.12 | $8.14 | 172000 |
| 2023-06-26 | 8.11 | $8.14 | 204727 |
| 2023-06-23 | 8.10 | $8.13 | 237500 |
| 2023-06-22 | 8.09 | $8.14 | 199317 |
| 2023-06-21 | 8.08 | $8.22 | 241300 |
| 2023-06-20 | 8.08 | $8.23 | 371211 |
| 2023-06-16 | 8.08 | $8.28 | 171700 |
| 2023-06-15 | 8.07 | $8.28 | 430829 |
| 2023-06-14 | 8.06 | $8.19 | 387931 |
| 2023-06-13 | 8.06 | $8.16 | 269800 |
| 2023-06-12 | 8.06 | $8.10 | 186949 |
| 2023-06-09 | 8.06 | $8.09 | 188730 |
| 2023-06-08 | 8.07 | $8.08 | 164500 |
| 2023-06-07 | 8.07 | $8.07 | 194500 |
| 2023-06-06 | 8.08 | $8.09 | 205211 |
| 2023-06-05 | 8.08 | $8.06 | 167200 |
| 2023-06-02 | 8.09 | $8.09 | 201300 |
| 2023-06-01 | 8.09 | $7.97 | 445925 |
| 2023-05-31 | 8.10 | $7.93 | 287800 |
| 2023-05-30 | 8.11 | $7.95 | 211500 |
| 2023-05-26 | 8.12 | $8.03 | 217000 |
| 2023-05-25 | 8.13 | $7.91 | 249342 |
| 2023-05-24 | 8.15 | $7.92 | 369900 |
| 2023-05-23 | 8.15 | $8.04 | 181100 |
| 2023-05-22 | 8.15 | $8.13 | 159909 |
| 2023-05-19 | 8.15 | $8.14 | 130800 |
| 2023-05-18 | 8.15 | $8.14 | 157423 |
| 2023-05-17 | 8.16 | $8.16 | 186300 |
| 2023-05-16 | 8.16 | $8.14 | 206811 |
| 2023-05-15 | 8.17 | $8.18 | 175900 |
| 2023-05-12 | 8.17 | $8.15 | 177023 |
| 2023-05-11 | 8.18 | $8.16 | 414223 |
| 2023-05-10 | 8.18 | $8.18 | 295100 |
| 2023-05-09 | 8.18 | $8.18 | 318620 |
| 2023-05-08 | 8.18 | $8.21 | 145053 |
| 2023-05-05 | 8.18 | $8.19 | 220100 |
| 2023-05-04 | 8.17 | $8.07 | 347225 |
| 2023-05-03 | 8.17 | $8.12 | 160901 |
| 2023-05-02 | 8.17 | $8.12 | 195400 |
| 2023-05-01 | 8.18 | $8.27 | 192400 |
| 2023-04-28 | 8.17 | $8.26 | 328802 |
| 2023-04-27 | 8.15 | $8.15 | 182600 |
| 2023-04-26 | 8.14 | $8.06 | 244900 |
| 2023-04-25 | 8.13 | $8.02 | 334837 |
| 2023-04-24 | 8.12 | $8.17 | 177811 |
| 2023-04-21 | 8.10 | $8.16 | 327647 |
| 2023-04-20 | 8.08 | $8.18 | 403100 |
| 2023-04-19 | 8.06 | $8.27 | 212400 |
| 2023-04-18 | 8.05 | $8.27 | 237700 |
| 2023-04-17 | 8.02 | $8.25 | 364548 |
| 2023-04-14 | 8.00 | $8.22 | 245203 |
| 2023-04-13 | 7.98 | $8.25 | 218400 |
| 2023-04-12 | 7.95 | $8.19 | 295931 |
| 2023-04-11 | 7.94 | $8.17 | 187100 |
| 2023-04-10 | 7.92 | $8.16 | 225938 |
| 2023-04-06 | 7.90 | $8.12 | 366410 |
| 2023-04-05 | 7.89 | $8.08 | 282200 |
| 2023-04-04 | 7.89 | $8.11 | 152830 |
| 2023-04-03 | 7.89 | $8.15 | 185020 |
| 2023-03-31 | 7.90 | $8.08 | 253216 |
| 2023-03-30 | 7.90 | $7.99 | 174100 |
| 2023-03-29 | 7.91 | $7.92 | 143900 |
| 2023-03-28 | 7.92 | $7.82 | 274227 |
| 2023-03-27 | 7.93 | $7.83 | 197421 |
| 2023-03-24 | 7.95 | $7.78 | 279700 |
| 2023-03-23 | 7.96 | $7.77 | 329907 |
| 2023-03-22 | 7.98 | $7.86 | 327848 |
| 2023-03-21 | 8.00 | $7.91 | 162700 |
| 2023-03-20 | 8.01 | $7.81 | 220106 |
| 2023-03-17 | 8.04 | $7.73 | 213600 |
| 2023-03-16 | 8.07 | $7.83 | 684345 |
| 2023-03-15 | 8.10 | $7.69 | 539004 |
| 2023-03-14 | 8.14 | $7.89 | 290916 |
| 2023-03-13 | 8.17 | $7.77 | 519441 |
| 2023-03-10 | 8.20 | $7.87 | 218400 |
| 2023-03-09 | 8.22 | $7.99 | 153543 |
| 2023-03-08 | 8.24 | $8.08 | 138320 |
| 2023-03-07 | 8.26 | $8.07 | 183400 |
| 2023-03-06 | 8.27 | $8.23 | 203002 |
| 2023-03-03 | 8.28 | $8.21 | 210228 |
| 2023-03-02 | 8.29 | $8.14 | 186215 |
| 2023-03-01 | 8.31 | $8.11 | 191000 |
| 2023-02-28 | 8.33 | $8.10 | 362302 |
| 2023-02-27 | 8.34 | $8.14 | 336644 |
| 2023-02-24 | 8.35 | $8.07 | 351421 |
| 2023-02-23 | 8.36 | $8.17 | 181737 |
| 2023-02-22 | 8.37 | $8.12 | 332916 |
| 2023-02-21 | 8.37 | $8.21 | 268700 |
| 2023-02-17 | 8.37 | $8.30 | 177800 |
| 2023-02-16 | 8.37 | $8.41 | 164400 |
| 2023-02-15 | 8.35 | $8.47 | 200000 |
| 2023-02-14 | 8.34 | $8.43 | 341300 |
| 2023-02-13 | 8.33 | $8.49 | 325700 |
| 2023-02-10 | 8.32 | $8.37 | 207339 |
| 2023-02-09 | 8.32 | $8.34 | 269117 |
| 2023-02-08 | 8.31 | $8.35 | 175741 |
| 2023-02-07 | 8.30 | $8.39 | 357900 |
| 2023-02-06 | 8.29 | $8.31 | 313214 |
| 2023-02-03 | 8.27 | $8.43 | 262735 |
| 2023-02-02 | 8.24 | $8.54 | 361521 |
| 2023-02-01 | 8.22 | $8.47 | 411561 |
| 2023-01-31 | 8.18 | $8.39 | 386608 |
| 2023-01-30 | 8.16 | $8.33 | 355800 |
| 2023-01-27 | 8.13 | $8.35 | 362700 |
| 2023-01-26 | 8.10 | $8.36 | 1.1M |
| 2023-01-25 | 8.08 | $8.28 | 659926 |
| 2023-01-24 | 8.06 | $8.23 | 634700 |
| 2023-01-23 | 8.04 | $8.24 | 384441 |
| 2023-01-20 | 8.02 | $8.16 | 1.8M |
| 2023-01-19 | 8.01 | $8.10 | 382000 |
| 2023-01-18 | 8.00 | $8.19 | 455619 |
| 2023-01-17 | 7.99 | $8.26 | 602000 |
| 2023-01-13 | 7.98 | $8.29 | 522673 |
| 2023-01-12 | 7.98 | $8.29 | 407738 |
| 2023-01-11 | 7.98 | $8.26 | 338300 |
| 2023-01-10 | 7.97 | $8.14 | 263442 |
| 2023-01-09 | 7.97 | $8.09 | 298600 |
| 2023-01-06 | 7.98 | $8.04 | 423444 |
| 2023-01-05 | 7.98 | $7.88 | 252600 |
| 2023-01-04 | 8.00 | $7.96 | 250219 |
| 2023-01-03 | 8.01 | $7.85 | 325600 |
| 2022-12-30 | 8.03 | $7.80 | 382700 |
| 2022-12-29 | 8.06 | $7.84 | 392810 |
| 2022-12-28 | 8.09 | $7.76 | 382023 |
| 2022-12-27 | 8.11 | $7.85 | 439600 |
| 2022-12-23 | 8.12 | $7.89 | 289200 |
| 2022-12-22 | 8.14 | $7.83 | 553800 |
| 2022-12-21 | 8.15 | $7.91 | 674725 |
| 2022-12-20 | 8.16 | $7.90 | 582030 |
| 2022-12-19 | 8.17 | $7.91 | 366428 |
| 2022-12-16 | 8.18 | $8.02 | 321550 |
| 2022-12-15 | 8.18 | $8.07 | 429000 |
| 2022-12-14 | 8.18 | $8.24 | 441846 |
| 2022-12-13 | 8.17 | $8.26 | 486536 |
| 2022-12-12 | 8.15 | $8.21 | 275034 |
| 2022-12-09 | 8.14 | $8.15 | 347400 |
| 2022-12-08 | 8.13 | $8.16 | 405221 |
| 2022-12-07 | 8.10 | $8.13 | 439500 |
| 2022-12-06 | 8.08 | $8.17 | 403116 |
| 2022-12-05 | 8.05 | $8.22 | 192300 |
| 2022-12-02 | 8.02 | $8.33 | 225600 |
| 2022-12-01 | 7.97 | $8.41 | 631700 |
| 2022-11-30 | 7.92 | $8.33 | 524200 |
| 2022-11-29 | 7.88 | $8.14 | 267820 |
| 2022-11-28 | 7.85 | $8.18 | 586400 |
| 2022-11-25 | 7.81 | $8.15 | 271400 |
| 2022-11-23 | 7.77 | $8.13 | 425201 |
| 2022-11-22 | 7.73 | $8.17 | 411431 |
| 2022-11-21 | 7.69 | $8.07 | 464400 |
| 2022-11-18 | 7.65 | $8.07 | 265000 |
| 2022-11-17 | 7.61 | $8.01 | 417016 |
| 2022-11-16 | 7.56 | $8.02 | 432700 |
| 2022-11-15 | 7.52 | $8.03 | 433535 |
| 2022-11-14 | 7.48 | $7.93 | 362426 |
| 2022-11-11 | 7.44 | $8.03 | 364836 |
| 2022-11-10 | 7.39 | $7.92 | 280735 |
| 2022-11-09 | 7.35 | $7.54 | 313000 |
| 2022-11-08 | 7.32 | $7.72 | 235034 |
| 2022-11-07 | 7.29 | $7.64 | 488547 |
| 2022-11-04 | 7.26 | $7.54 | 510400 |
| 2022-11-03 | 7.24 | $7.35 | 391700 |
| 2022-11-02 | 7.24 | $7.42 | 468700 |
| 2022-11-01 | 7.24 | $7.53 | 257600 |
| 2022-10-31 | 7.24 | $7.50 | 402740 |
| 2022-10-28 | 7.23 | $7.46 | 355000 |
| 2022-10-27 | 7.22 | $7.33 | 294928 |
| 2022-10-26 | 7.21 | $7.39 | 407209 |
| 2022-10-25 | 7.20 | $7.37 | 317700 |
| 2022-10-24 | 7.20 | $7.25 | 519800 |
| 2022-10-21 | 7.19 | $7.19 | 478425 |
| 2022-10-20 | 7.20 | $7.12 | 548516 |
| 2022-10-19 | 7.22 | $7.10 | 303012 |
| 2022-10-18 | 7.24 | $7.24 | 211000 |
| 2022-10-17 | 7.26 | $7.13 | 465400 |
| 2022-10-14 | 7.29 | $7.00 | 649200 |
| 2022-10-13 | 7.33 | $7.14 | 655409 |
| 2022-10-12 | 7.37 | $7.03 | 377900 |
| 2022-10-11 | 7.41 | $7.04 | 392546 |
| 2022-10-10 | 7.46 | $7.09 | 384338 |
| 2022-10-07 | 7.51 | $7.16 | 440100 |
| 2022-10-06 | 7.56 | $7.37 | 247723 |
| 2022-10-05 | 7.59 | $7.45 | 428103 |
| 2022-10-04 | 7.62 | $7.51 | 573200 |
| 2022-10-03 | 7.64 | $7.26 | 418500 |
| 2022-09-30 | 7.67 | $7.14 | 583600 |
| 2022-09-29 | 7.71 | $7.16 | 528443 |
| 2022-09-28 | 7.75 | $7.33 | 424313 |
| 2022-09-27 | 7.78 | $7.19 | 815121 |
| 2022-09-26 | 7.83 | $7.22 | 823500 |
| 2022-09-23 | 7.88 | $7.29 | 1.2M |
| 2022-09-22 | 7.93 | $7.48 | 507042 |
| 2022-09-21 | 7.97 | $7.55 | 698300 |
| 2022-09-20 | 8.01 | $7.64 | 559540 |
| 2022-09-19 | 8.04 | $7.79 | 1.7M |
| 2022-09-16 | 8.08 | $7.79 | 247415 |
| 2022-09-15 | 8.12 | $7.84 | 444711 |
| 2022-09-14 | 8.16 | $7.94 | 381800 |
| 2022-09-13 | 8.20 | $7.93 | 389400 |
| 2022-09-12 | 8.24 | $8.18 | 623334 |
| 2022-09-09 | 8.26 | $8.13 | 229114 |
| 2022-09-08 | 8.28 | $8.02 | 245200 |
| 2022-09-07 | 8.31 | $7.97 | 323200 |
| 2022-09-06 | 8.33 | $7.86 | 283600 |
| 2022-09-02 | 8.36 | $7.89 | 291948 |
| 2022-09-01 | 8.38 | $7.92 | 330900 |
| 2022-08-31 | 8.41 | $8.01 | 361506 |
| 2022-08-30 | 8.43 | $8.02 | 362900 |
| 2022-08-29 | 8.44 | $8.09 | 320340 |
| 2022-08-26 | 8.45 | $8.16 | 403009 |
| 2022-08-25 | 8.47 | $8.35 | 382243 |
| 2022-08-24 | 8.47 | $8.27 | 477300 |
| 2022-08-23 | 8.47 | $8.30 | 464100 |
| 2022-08-22 | 8.46 | $8.41 | 293500 |
| 2022-08-19 | 8.45 | $8.56 | 348900 |
| 2022-08-18 | 8.43 | $8.63 | 218927 |
| 2022-08-17 | 8.41 | $8.64 | 361520 |
| 2022-08-16 | 8.39 | $8.67 | 289800 |
| 2022-08-15 | 8.37 | $8.66 | 357100 |
| 2022-08-12 | 8.34 | $8.63 | 473100 |
| 2022-08-11 | 8.31 | $8.57 | 430000 |
| 2022-08-10 | 8.28 | $8.56 | 479907 |
| 2022-08-09 | 8.25 | $8.40 | 268224 |
| 2022-08-08 | 8.23 | $8.40 | 310632 |
| 2022-08-05 | 8.22 | $8.38 | 368718 |
| 2022-08-04 | 8.21 | $8.43 | 523637 |
| 2022-08-03 | 8.20 | $8.41 | 398856 |
| 2022-08-02 | 8.18 | $8.30 | 565239 |
| 2022-08-01 | 8.17 | $8.36 | 371800 |
| 2022-07-29 | 8.16 | $8.42 | 445400 |
| 2022-07-28 | 8.14 | $8.35 | 444201 |
| 2022-07-27 | 8.13 | $8.27 | 370638 |
| 2022-07-26 | 8.12 | $8.12 | 218812 |
| 2022-07-25 | 8.13 | $8.17 | 224500 |
| 2022-07-22 | 8.13 | $8.18 | 248916 |
| 2022-07-21 | 8.12 | $8.23 | 217528 |
| 2022-07-20 | 8.10 | $8.23 | 335200 |
| 2022-07-19 | 8.09 | $8.25 | 420448 |
| 2022-07-18 | 8.07 | $8.08 | 277600 |
| 2022-07-15 | 8.07 | $8.07 | 284800 |
| 2022-07-14 | 8.07 | $7.99 | 213000 |
| 2022-07-13 | 8.07 | $8.02 | 188012 |
| 2022-07-12 | 8.07 | $8.03 | 212243 |
| 2022-07-11 | 8.09 | $8.10 | 184700 |
| 2022-07-08 | 8.12 | $8.15 | 396047 |
| 2022-07-07 | 8.14 | $8.17 | 180800 |
| 2022-07-06 | 8.17 | $8.06 | 268211 |
| 2022-07-05 | 8.20 | $8.07 | 326000 |
| 2022-07-01 | 8.23 | $8.14 | 116231 |
| 2022-06-30 | 8.26 | $8.08 | 523230 |
| 2022-06-29 | 8.29 | $8.14 | 134400 |
| 2022-06-28 | 8.31 | $8.12 | 573819 |
| 2022-06-27 | 8.34 | $8.26 | 242900 |
| 2022-06-24 | 8.36 | $8.19 | 218100 |
| 2022-06-23 | 8.37 | $7.99 | 234233 |
| 2022-06-22 | 8.38 | $7.91 | 337600 |
| 2022-06-21 | 8.41 | $7.99 | 299500 |
| 2022-06-17 | 8.42 | $7.91 | 442400 |
| 2022-06-16 | 8.43 | $7.91 | 516700 |
| 2022-06-15 | 8.45 | $8.12 | 623804 |
| 2022-06-14 | 8.48 | $8.00 | 556445 |
| 2022-06-13 | 8.49 | $8.11 | 450200 |
| 2022-06-10 | 8.50 | $8.36 | 250108 |
| 2022-06-09 | 8.49 | $8.62 | 186438 |
| 2022-06-08 | 8.46 | $8.74 | 264049 |
| 2022-06-07 | 8.44 | $8.73 | 201900 |
| 2022-06-06 | 8.42 | $8.68 | 200800 |
| 2022-06-03 | 8.42 | $8.60 | 318917 |
| 2022-06-02 | 8.43 | $8.71 | 356000 |
| 2022-06-01 | 8.45 | $8.63 | 360300 |
| 2022-05-31 | 8.46 | $8.67 | 327737 |
| 2022-05-27 | 8.46 | $8.70 | 260105 |
| 2022-05-26 | 8.47 | $8.59 | 278719 |
| 2022-05-25 | 8.49 | $8.39 | 299600 |
| 2022-05-24 | 8.52 | $8.32 | 354200 |
| 2022-05-23 | 8.54 | $8.34 | 410000 |
| 2022-05-20 | 8.58 | $8.21 | 446800 |
| 2022-05-19 | 8.63 | $8.24 | 311700 |
| 2022-05-18 | 8.69 | $8.33 | 559300 |
| 2022-05-17 | 8.75 | $8.53 | 597200 |
| 2022-05-16 | 8.80 | $8.32 | 584943 |
| 2022-05-13 | 8.85 | $8.31 | 389317 |
| 2022-05-12 | 8.91 | $8.05 | 809245 |
| 2022-05-11 | 8.99 | $8.19 | 589939 |
| 2022-05-10 | 9.05 | $8.31 | 607400 |
| 2022-05-09 | 9.11 | $8.34 | 524000 |
| 2022-05-06 | 9.17 | $8.70 | 513131 |
| 2022-05-05 | 9.22 | $8.80 | 342938 |
| 2022-05-04 | 9.25 | $9.02 | 346711 |
| 2022-05-03 | 9.28 | $8.85 | 278400 |
| 2022-05-02 | 9.33 | $8.75 | 497939 |
| 2022-04-29 | 9.38 | $8.85 | 299135 |
| 2022-04-28 | 9.42 | $9.02 | 430827 |
| 2022-04-27 | 9.44 | $8.85 | 597323 |
| 2022-04-26 | 9.48 | $8.88 | 348902 |
| 2022-04-25 | 9.51 | $9.13 | 524847 |
| 2022-04-22 | 9.53 | $9.17 | 374500 |
| 2022-04-21 | 9.54 | $9.37 | 534000 |
| 2022-04-20 | 9.54 | $9.53 | 364200 |
| 2022-04-19 | 9.54 | $9.49 | 421400 |
| 2022-04-18 | 9.54 | $9.46 | 264700 |
| 2022-04-14 | 9.54 | $9.47 | 177400 |
| 2022-04-13 | 9.54 | $9.53 | 211600 |
| 2022-04-12 | 9.52 | $9.52 | 272818 |
| 2022-04-11 | 9.50 | $9.48 | 248348 |
| 2022-04-08 | 9.46 | $9.58 | 194266 |
| 2022-04-07 | 9.44 | $9.56 | 296600 |
| 2022-04-06 | 9.42 | $9.54 | 363600 |
| 2022-04-05 | 9.40 | $9.64 | 326293 |
| 2022-04-04 | 9.37 | $9.78 | 395518 |
| 2022-04-01 | 9.34 | $9.73 | 790300 |
| 2022-03-31 | 9.32 | $9.61 | 807036 |
| 2022-03-30 | 9.31 | $9.57 | 225810 |
| 2022-03-29 | 9.31 | $9.62 | 276324 |
| 2022-03-28 | 9.29 | $9.48 | 297649 |
| 2022-03-25 | 9.30 | $9.38 | 395035 |
| 2022-03-24 | 9.31 | $9.41 | 219800 |
| 2022-03-23 | 9.30 | $9.36 | 355976 |
| 2022-03-22 | 9.31 | $9.57 | 241500 |
| 2022-03-21 | 9.30 | $9.48 | 337320 |
| 2022-03-18 | 9.31 | $9.52 | 151700 |
| 2022-03-17 | 9.33 | $9.37 | 453000 |
| 2022-03-16 | 9.35 | $9.24 | 374600 |
| 2022-03-15 | 9.38 | $9.00 | 464000 |
| 2022-03-14 | 9.41 | $8.84 | 449811 |
| 2022-03-11 | 9.46 | $9.03 | 254007 |
| 2022-03-10 | 9.50 | $9.19 | 205700 |
| 2022-03-09 | 9.55 | $9.26 | 224904 |
| 2022-03-08 | 9.58 | $9.01 | 358700 |
| 2022-03-07 | 9.62 | $9.04 | 439013 |
| 2022-03-04 | 9.66 | $9.38 | 332609 |
| 2022-03-03 | 9.69 | $9.41 | 458893 |
| 2022-03-02 | 9.72 | $9.51 | 333100 |
| 2022-03-01 | 9.74 | $9.36 | 378700 |
| 2022-02-28 | 9.77 | $9.55 | 387500 |
| 2022-02-25 | 9.78 | $9.59 | 263819 |
| 2022-02-24 | 9.78 | $9.38 | 721600 |
| 2022-02-23 | 9.79 | $9.38 | 354200 |
| 2022-02-22 | 9.80 | $9.42 | 681702 |
| 2022-02-18 | 9.82 | $9.77 | 415800 |
| 2022-02-17 | 9.82 | $9.80 | 288600 |
| 2022-02-16 | 9.84 | $9.92 | 444342 |
| 2022-02-15 | 9.85 | $9.78 | 219200 |
| 2022-02-14 | 9.87 | $9.62 | 382200 |
| 2022-02-11 | 9.91 | $9.79 | 492461 |
| 2022-02-10 | 9.94 | $9.88 | 401600 |
| 2022-02-09 | 9.97 | $10.09 | 203700 |
| 2022-02-08 | 9.98 | $9.91 | 237001 |
| 2022-02-07 | 10.00 | $9.85 | 322150 |
| 2022-02-04 | 10.02 | $9.89 | 354942 |
| 2022-02-03 | 10.04 | $9.85 | 278100 |
| 2022-02-02 | 10.06 | $10.03 | 221507 |
| 2022-02-01 | 10.08 | $9.98 | 301500 |
| 2022-01-31 | 10.10 | $9.94 | 335600 |
| 2022-01-28 | 10.11 | $9.71 | 314917 |
| 2022-01-27 | 10.15 | $9.60 | 388100 |
| 2022-01-26 | 10.19 | $9.59 | 380500 |
| 2022-01-25 | 10.23 | $9.61 | 878300 |
| 2022-01-24 | 10.26 | $9.74 | 994800 |
| 2022-01-21 | 10.29 | $9.76 | 581922 |
| 2022-01-20 | 10.31 | $10.17 | 305600 |
| 2022-01-19 | 10.30 | $10.22 | 250600 |
| 2022-01-18 | 10.28 | $10.22 | 421657 |
| 2022-01-14 | 10.27 | $10.40 | 389213 |
| 2022-01-13 | 10.25 | $10.37 | 265748 |
| 2022-01-12 | 10.23 | $10.45 | 317241 |
| 2022-01-11 | 10.22 | $10.40 | 332400 |
| 2022-01-10 | 10.20 | $10.26 | 349800 |
| 2022-01-07 | 10.20 | $10.28 | 237842 |
| 2022-01-06 | 10.19 | $10.24 | 277049 |
| 2022-01-05 | 10.19 | $10.22 | 306100 |
| 2022-01-04 | 10.19 | $10.39 | 346600 |
| 2022-01-03 | 10.15 | $10.39 | 373500 |
| 2021-12-31 | 10.11 | $10.22 | 567221 |
| 2021-12-30 | 10.09 | $10.39 | 342226 |
| 2021-12-29 | 10.05 | $10.42 | 376861 |
| 2021-12-28 | 10.02 | $10.37 | 353357 |
| 2021-12-27 | 9.99 | $10.38 | 523001 |
| 2021-12-23 | 9.96 | $10.25 | 464913 |
| 2021-12-22 | 9.94 | $10.09 | 270621 |
| 2021-12-21 | 9.93 | $10.01 | 379700 |
| 2021-12-20 | 9.93 | $9.81 | 424000 |
| 2021-12-17 | 9.94 | $9.98 | 306800 |
| 2021-12-16 | 9.94 | $10.02 | 428500 |
| 2021-12-15 | 9.95 | $10.06 | 457945 |
| 2021-12-14 | 9.95 | $10.12 | 295945 |
| 2021-12-13 | 9.96 | $10.12 | 432535 |
| 2021-12-10 | 9.96 | $10.21 | 358179 |
| 2021-12-09 | 9.96 | $10.20 | 526646 |
| 2021-12-08 | 9.95 | $10.21 | 1.0M |
| 2021-12-07 | 9.95 | $10.07 | 1.1M |
| 2021-12-06 | 9.96 | $9.70 | 238300 |
| 2021-12-03 | 9.98 | $9.60 | 201300 |
| 2021-12-02 | 10.00 | $9.70 | 220206 |
| 2021-12-01 | 10.02 | $9.67 | 323500 |
| 2021-11-30 | 10.04 | $9.74 | 324000 |
| 2021-11-29 | 10.06 | $9.82 | 196917 |
| 2021-11-26 | 10.07 | $9.74 | 221509 |
| 2021-11-24 | 10.09 | $9.93 | 273028 |
| 2021-11-23 | 10.09 | $9.94 | 273126 |
| 2021-11-22 | 10.10 | $10.01 | 212000 |
| 2021-11-19 | 10.10 | $9.98 | 212120 |
| 2021-11-18 | 10.10 | $10.05 | 247000 |
| 2021-11-17 | 10.10 | $10.10 | 282942 |
| 2021-11-16 | 10.10 | $10.18 | 285000 |
| 2021-11-15 | 10.09 | $10.20 | 168000 |
| 2021-11-12 | 10.08 | $10.17 | 206600 |
| 2021-11-11 | 10.07 | $10.19 | 144000 |
| 2021-11-10 | 10.06 | $10.06 | 138523 |
| 2021-11-09 | 10.05 | $10.15 | 152429 |
| 2021-11-08 | 10.03 | $10.17 | 163200 |
| 2021-11-05 | 10.01 | $10.12 | 172400 |
| 2021-11-04 | 10.00 | $10.11 | 243047 |
| 2021-11-03 | 9.98 | $10.11 | 206339 |
| 2021-11-02 | 9.96 | $10.09 | 157500 |
| 2021-11-01 | 9.95 | $10.12 | 169700 |
| 2021-10-29 | 9.92 | $10.05 | 211200 |
| 2021-10-28 | 9.91 | $10.06 | 201432 |
| 2021-10-27 | 9.89 | $10.00 | 210810 |
| 2021-10-26 | 9.88 | $10.07 | 148800 |
| 2021-10-25 | 9.87 | $10.04 | 121708 |
| 2021-10-22 | 9.86 | $10.01 | 148300 |
| 2021-10-21 | 9.86 | $9.99 | 145500 |
| 2021-10-20 | 9.86 | $10.07 | 193435 |
| 2021-10-19 | 9.84 | $10.05 | 255928 |
| 2021-10-18 | 9.83 | $9.98 | 379406 |
| 2021-10-15 | 9.82 | $10.00 | 154209 |
| 2021-10-14 | 9.82 | $9.90 | 389200 |
| 2021-10-13 | 9.83 | $9.81 | 287700 |
| 2021-10-12 | 9.85 | $9.80 | 202020 |
| 2021-10-11 | 9.87 | $9.84 | 309111 |
| 2021-10-08 | 9.89 | $9.83 | 175700 |
| 2021-10-07 | 9.91 | $9.82 | 147600 |
| 2021-10-06 | 9.94 | $9.73 | 161739 |
| 2021-10-05 | 9.97 | $9.73 | 210933 |
| 2021-10-04 | 10.00 | $9.69 | 220520 |
| 2021-10-01 | 10.03 | $9.72 | 257861 |
| 2021-09-30 | 10.07 | $9.74 | 318300 |
| 2021-09-29 | 10.11 | $9.82 | 226500 |
| 2021-09-28 | 10.14 | $9.83 | 360413 |
| 2021-09-27 | 10.16 | $9.92 | 163000 |
| 2021-09-24 | 10.19 | $9.93 | 247313 |
| 2021-09-23 | 10.21 | $9.90 | 202127 |
| 2021-09-22 | 10.23 | $9.85 | 420835 |
| 2021-09-21 | 10.26 | $9.84 | 172300 |
| 2021-09-20 | 10.28 | $9.70 | 550700 |
| 2021-09-17 | 10.31 | $10.01 | 186100 |
| 2021-09-16 | 10.32 | $10.13 | 200635 |
| 2021-09-15 | 10.33 | $10.17 | 219336 |
| 2021-09-14 | 10.35 | $10.16 | 180803 |
| 2021-09-13 | 10.36 | $10.27 | 223209 |
| 2021-09-10 | 10.38 | $10.26 | 131200 |
| 2021-09-09 | 10.38 | $10.33 | 146500 |
| 2021-09-08 | 10.39 | $10.34 | 163210 |
| 2021-09-07 | 10.39 | $10.37 | 148122 |
| 2021-09-03 | 10.39 | $10.40 | 153016 |
| 2021-09-02 | 10.39 | $10.45 | 279800 |
| 2021-09-01 | 10.38 | $10.43 | 204828 |
| 2021-08-31 | 10.37 | $10.41 | 208600 |
| 2021-08-30 | 10.37 | $10.41 | 201200 |
| 2021-08-27 | 10.36 | $10.42 | 208104 |
| 2021-08-26 | 10.35 | $10.34 | 154047 |
| 2021-08-25 | 10.35 | $10.36 | 112600 |
| 2021-08-24 | 10.34 | $10.35 | 218900 |
| 2021-08-23 | 10.34 | $10.30 | 244739 |
| 2021-08-20 | 10.33 | $10.24 | 350910 |
| 2021-08-19 | 10.34 | $10.24 | 206400 |
| 2021-08-18 | 10.34 | $10.39 | 211700 |
| 2021-08-17 | 10.34 | $10.48 | 213700 |
| 2021-08-16 | 10.32 | $10.49 | 250312 |
| 2021-08-13 | 10.30 | $10.49 | 197541 |
| 2021-08-12 | 10.29 | $10.45 | 182700 |
| 2021-08-11 | 10.28 | $10.42 | 241200 |
| 2021-08-10 | 10.28 | $10.38 | 198512 |
| 2021-08-09 | 10.28 | $10.36 | 251500 |
| 2021-08-06 | 10.27 | $10.33 | 138331 |
| 2021-08-05 | 10.27 | $10.28 | 146600 |
| 2021-08-04 | 10.26 | $10.27 | 171823 |
| 2021-08-03 | 10.25 | $10.30 | 184442 |
| 2021-08-02 | 10.24 | $10.30 | 227148 |
| 2021-07-30 | 10.24 | $10.30 | 277420 |
| 2021-07-29 | 10.23 | $10.29 | 199807 |
| 2021-07-28 | 10.22 | $10.23 | 216000 |
| 2021-07-27 | 10.22 | $10.18 | 274600 |
| 2021-07-26 | 10.22 | $10.25 | 248300 |
| 2021-07-23 | 10.22 | $10.30 | 294237 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.42
2026-07-21
Close Price
$10.60
Vol: 627734
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.26
Average
8.80
Maximum
10.42
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.42 | $10.60 | 627734 |
| 2026-07-20 | 10.40 | $10.50 | 288117 |
| 2026-07-17 | 10.39 | $10.46 | 458400 |
| 2026-07-16 | 10.39 | $10.57 | 301339 |
| 2026-07-15 | 10.37 | $10.60 | 367900 |
| 2026-07-14 | 10.34 | $10.45 | 300636 |
| 2026-07-13 | 10.33 | $10.37 | 268100 |
| 2026-07-10 | 10.33 | $10.43 | 323928 |
| 2026-07-09 | 10.32 | $10.39 | 192611 |
| 2026-07-08 | 10.31 | $10.29 | 305100 |
| 2026-07-07 | 10.31 | $10.33 | 449933 |
| 2026-07-06 | 10.31 | $10.45 | 225900 |
| 2026-07-02 | 10.30 | $10.34 | 384075 |
| 2026-07-01 | 10.29 | $10.26 | 311215 |
| 2026-06-30 | 10.30 | $10.31 | 619520 |
| 2026-06-29 | 10.29 | $10.33 | 440900 |
| 2026-06-26 | 10.29 | $10.20 | 422700 |
| 2026-06-25 | 10.30 | $10.17 | 257034 |
| 2026-06-24 | 10.31 | $10.08 | 362600 |
| 2026-06-23 | 10.34 | $10.13 | 356587 |
| 2026-06-22 | 10.36 | $10.39 | 357633 |
| 2026-06-18 | 10.36 | $10.41 | 335610 |
| 2026-06-17 | 10.35 | $10.32 | 403800 |
| 2026-06-16 | 10.35 | $10.45 | 287300 |
| 2026-06-15 | 10.34 | $10.51 | 445547 |
| 2026-06-12 | 10.33 | $10.37 | 559926 |
| 2026-06-11 | 10.32 | $10.28 | 339672 |
| 2026-06-10 | 10.32 | $10.06 | 437719 |
| 2026-06-09 | 10.35 | $10.16 | 558124 |
| 2026-06-08 | 10.37 | $10.13 | 613032 |
| 2026-06-05 | 10.40 | $10.24 | 531400 |
| 2026-06-04 | 10.42 | $10.45 | 410900 |
| 2026-06-03 | 10.41 | $10.46 | 589829 |
| 2026-06-02 | 10.41 | $10.63 | 728737 |
| 2026-06-01 | 10.38 | $10.48 | 620424 |
| 2026-05-29 | 10.37 | $10.45 | 478400 |
| 2026-05-28 | 10.36 | $10.48 | 472900 |
| 2026-05-27 | 10.35 | $10.42 | 260200 |
| 2026-05-26 | 10.34 | $10.48 | 388022 |
| 2026-05-22 | 10.33 | $10.41 | 228600 |
| 2026-05-21 | 10.32 | $10.42 | 476300 |
| 2026-05-20 | 10.31 | $10.50 | 324600 |
| 2026-05-19 | 10.29 | $10.40 | 397124 |
| 2026-05-18 | 10.28 | $10.37 | 458900 |
| 2026-05-15 | 10.27 | $10.40 | 360100 |
| 2026-05-14 | 10.26 | $10.49 | 284766 |
| 2026-05-13 | 10.23 | $10.53 | 282675 |
| 2026-05-12 | 10.20 | $10.45 | 299600 |
| 2026-05-11 | 10.18 | $10.57 | 355200 |
| 2026-05-08 | 10.14 | $10.52 | 329363 |
| 2026-05-07 | 10.09 | $10.37 | 301424 |
| 2026-05-06 | 10.07 | $10.40 | 381709 |
| 2026-05-05 | 10.03 | $10.25 | 389724 |
| 2026-05-04 | 10.01 | $10.22 | 386321 |
| 2026-05-01 | 9.98 | $10.28 | 387400 |
| 2026-04-30 | 9.95 | $10.18 | 657454 |
| 2026-04-29 | 9.93 | $10.07 | 292414 |
| 2026-04-28 | 9.92 | $10.01 | 339300 |
| 2026-04-27 | 9.91 | $10.12 | 305700 |
| 2026-04-24 | 9.88 | $10.02 | 288800 |
| 2026-04-23 | 9.87 | $9.94 | 595720 |
| 2026-04-22 | 9.86 | $10.02 | 456200 |
| 2026-04-21 | 9.84 | $10.15 | 558148 |
| 2026-04-20 | 9.81 | $10.26 | 524406 |
| 2026-04-17 | 9.76 | $10.21 | 615254 |
| 2026-04-16 | 9.72 | $10.05 | 562938 |
| 2026-04-15 | 9.68 | $10.05 | 443900 |
| 2026-04-14 | 9.64 | $10.06 | 733025 |
| 2026-04-13 | 9.60 | $9.93 | 555213 |
| 2026-04-10 | 9.56 | $9.81 | 325300 |
| 2026-04-09 | 9.54 | $9.81 | 383047 |
| 2026-04-08 | 9.51 | $9.72 | 461406 |
| 2026-04-07 | 9.49 | $9.44 | 526400 |
| 2026-04-06 | 9.49 | $9.50 | 392700 |
| 2026-04-02 | 9.49 | $9.36 | 393400 |
| 2026-04-01 | 9.51 | $9.46 | 587600 |
| 2026-03-31 | 9.51 | $9.21 | 650940 |
| 2026-03-30 | 9.54 | $8.85 | 561100 |
| 2026-03-27 | 9.62 | $8.81 | 1.2M |
| 2026-03-26 | 9.70 | $9.12 | 1.0M |
| 2026-03-25 | 9.76 | $9.48 | 518983 |
| 2026-03-24 | 9.79 | $9.50 | 509500 |
| 2026-03-23 | 9.82 | $9.65 | 677720 |
| 2026-03-20 | 9.84 | $9.39 | 471023 |
| 2026-03-19 | 9.89 | $9.61 | 390839 |
| 2026-03-18 | 9.92 | $9.66 | 520942 |
| 2026-03-17 | 9.95 | $9.75 | 459186 |
| 2026-03-16 | 9.97 | $9.66 | 450568 |
| 2026-03-13 | 10.00 | $9.47 | 538277 |
| 2026-03-12 | 10.05 | $9.53 | 818000 |
| 2026-03-11 | 10.11 | $9.71 | 657544 |
| 2026-03-10 | 10.15 | $9.71 | 539982 |
| 2026-03-09 | 10.20 | $9.57 | 1.1M |
| 2026-03-06 | 10.26 | $9.65 | 1.2M |
| 2026-03-05 | 10.33 | $9.85 | 1.2M |
| 2026-03-04 | 10.38 | $10.14 | 861022 |
| 2026-03-03 | 10.40 | $10.24 | 1.0M |
| 2026-03-02 | 10.42 | $10.57 | 758149 |
| 2026-02-27 | 10.40 | $10.61 | 821842 |
| 2026-02-26 | 10.38 | $10.70 | 442388 |
| 2026-02-25 | 10.35 | $10.69 | 549600 |
| 2026-02-24 | 10.31 | $10.64 | 416800 |
| 2026-02-23 | 10.28 | $10.52 | 464529 |
| 2026-02-20 | 10.25 | $10.57 | 533600 |
| 2026-02-19 | 10.22 | $10.60 | 837000 |
| 2026-02-18 | 10.18 | $10.62 | 897894 |
| 2026-02-17 | 10.13 | $10.42 | 704529 |
| 2026-02-13 | 10.10 | $10.36 | 617620 |
| 2026-02-12 | 10.07 | $10.31 | 558300 |
| 2026-02-11 | 10.05 | $10.34 | 492318 |
| 2026-02-10 | 10.02 | $10.26 | 419091 |
| 2026-02-09 | 9.99 | $10.22 | 446900 |
| 2026-02-06 | 9.97 | $10.12 | 490921 |
| 2026-02-05 | 9.95 | $9.94 | 488100 |
| 2026-02-04 | 9.96 | $9.98 | 778400 |
| 2026-02-03 | 9.95 | $9.96 | 388700 |
| 2026-02-02 | 9.95 | $9.99 | 830900 |
| 2026-01-30 | 9.95 | $9.96 | 570000 |
| 2026-01-29 | 9.95 | $9.99 | 468733 |
| 2026-01-28 | 9.94 | $9.94 | 252755 |
| 2026-01-27 | 9.94 | $9.99 | 380000 |
| 2026-01-26 | 9.94 | $9.97 | 489450 |
| 2026-01-23 | 9.94 | $10.00 | 366900 |
| 2026-01-22 | 9.93 | $10.10 | 740400 |
| 2026-01-21 | 9.91 | $10.03 | 570300 |
| 2026-01-20 | 9.90 | $9.92 | 653200 |
| 2026-01-16 | 9.90 | $9.92 | 866200 |
| 2026-01-15 | 9.89 | $10.01 | 405400 |
| 2026-01-14 | 9.88 | $10.00 | 638500 |
| 2026-01-13 | 9.87 | $10.10 | 670300 |
| 2026-01-12 | 9.84 | $10.13 | 799700 |
| 2026-01-09 | 9.81 | $9.97 | 484430 |
| 2026-01-08 | 9.80 | $9.84 | 431809 |
| 2026-01-07 | 9.79 | $9.84 | 296410 |
| 2026-01-06 | 9.79 | $9.89 | 432900 |
| 2026-01-05 | 9.78 | $9.80 | 543813 |
| 2026-01-02 | 9.78 | $9.70 | 1.2M |
| 2025-12-31 | 9.78 | $9.75 | 970539 |
| 2025-12-30 | 9.79 | $9.98 | 753014 |
| 2025-12-29 | 9.77 | $9.98 | 417612 |
| 2025-12-26 | 9.74 | $9.98 | 588339 |
| 2025-12-24 | 9.72 | $9.98 | 288839 |
| 2025-12-23 | 9.69 | $9.92 | 600835 |
| 2025-12-22 | 9.67 | $9.96 | 681100 |
| 2025-12-19 | 9.64 | $9.84 | 565608 |
| 2025-12-18 | 9.62 | $9.71 | 468200 |
| 2025-12-17 | 9.61 | $9.60 | 399746 |
| 2025-12-16 | 9.61 | $9.64 | 356201 |
| 2025-12-15 | 9.60 | $9.71 | 324200 |
| 2025-12-12 | 9.59 | $9.69 | 345534 |
| 2025-12-11 | 9.58 | $9.77 | 427125 |
| 2025-12-10 | 9.56 | $9.70 | 555934 |
| 2025-12-09 | 9.55 | $9.65 | 328717 |
| 2025-12-08 | 9.53 | $9.66 | 376800 |
| 2025-12-05 | 9.52 | $9.68 | 391357 |
| 2025-12-04 | 9.50 | $9.68 | 337725 |
| 2025-12-03 | 9.49 | $9.64 | 381204 |
| 2025-12-02 | 9.47 | $9.60 | 456736 |
| 2025-12-01 | 9.46 | $9.62 | 456059 |
| 2025-11-28 | 9.44 | $9.66 | 528931 |
| 2025-11-26 | 9.42 | $9.55 | 514421 |
| 2025-11-25 | 9.40 | $9.34 | 588661 |
| 2025-11-24 | 9.41 | $9.32 | 395802 |
| 2025-11-21 | 9.42 | $9.26 | 726288 |
| 2025-11-20 | 9.43 | $9.29 | 681041 |
| 2025-11-19 | 9.45 | $9.36 | 497045 |
| 2025-11-18 | 9.46 | $9.32 | 468930 |
| 2025-11-17 | 9.47 | $9.34 | 471800 |
| 2025-11-14 | 9.49 | $9.43 | 482900 |
| 2025-11-13 | 9.49 | $9.43 | 294747 |
| 2025-11-12 | 9.50 | $9.53 | 333635 |
| 2025-11-11 | 9.50 | $9.50 | 396700 |
| 2025-11-10 | 9.50 | $9.46 | 516814 |
| 2025-11-07 | 9.50 | $9.20 | 765415 |
| 2025-11-06 | 9.53 | $9.30 | 989641 |
| 2025-11-05 | 9.55 | $9.46 | 522247 |
| 2025-11-04 | 9.56 | $9.46 | 672700 |
| 2025-11-03 | 9.58 | $9.58 | 432809 |
| 2025-10-31 | 9.58 | $9.59 | 642400 |
| 2025-10-30 | 9.57 | $9.54 | 567422 |
| 2025-10-29 | 9.58 | $9.54 | 419900 |
| 2025-10-28 | 9.58 | $9.60 | 396200 |
| 2025-10-27 | 9.58 | $9.60 | 741909 |
| 2025-10-24 | 9.58 | $9.66 | 487939 |
| 2025-10-23 | 9.57 | $9.72 | 628340 |
| 2025-10-22 | 9.55 | $9.65 | 653500 |
| 2025-10-21 | 9.54 | $9.74 | 600200 |
| 2025-10-20 | 9.52 | $9.69 | 714226 |
| 2025-10-17 | 9.50 | $9.60 | 559530 |
| 2025-10-16 | 9.49 | $9.51 | 531738 |
| 2025-10-15 | 9.49 | $9.61 | 572100 |
| 2025-10-14 | 9.48 | $9.53 | 768500 |
| 2025-10-13 | 9.47 | $9.54 | 598839 |
| 2025-10-10 | 9.47 | $9.41 | 870200 |
| 2025-10-09 | 9.47 | $9.66 | 573577 |
| 2025-10-08 | 9.45 | $9.68 | 412900 |
| 2025-10-07 | 9.43 | $9.64 | 500102 |
| 2025-10-06 | 9.41 | $9.62 | 722982 |
| 2025-10-03 | 9.38 | $9.55 | 492148 |
| 2025-10-02 | 9.37 | $9.54 | 434515 |
| 2025-10-01 | 9.35 | $9.50 | 551542 |
| 2025-09-30 | 9.33 | $9.46 | 736000 |
| 2025-09-29 | 9.32 | $9.40 | 415500 |
| 2025-09-26 | 9.31 | $9.37 | 222224 |
| 2025-09-25 | 9.30 | $9.31 | 393800 |
| 2025-09-24 | 9.30 | $9.35 | 417539 |
| 2025-09-23 | 9.30 | $9.39 | 476227 |
| 2025-09-22 | 9.29 | $9.50 | 519804 |
| 2025-09-19 | 9.26 | $9.46 | 638588 |
| 2025-09-18 | 9.24 | $9.45 | 405948 |
| 2025-09-17 | 9.22 | $9.43 | 487819 |
| 2025-09-16 | 9.20 | $9.37 | 535800 |
| 2025-09-15 | 9.18 | $9.38 | 520100 |
| 2025-09-12 | 9.16 | $9.34 | 528844 |
| 2025-09-11 | 9.14 | $9.34 | 475134 |
| 2025-09-10 | 9.12 | $9.26 | 381800 |
| 2025-09-09 | 9.11 | $9.21 | 577600 |
| 2025-09-08 | 9.10 | $9.19 | 573412 |
| 2025-09-05 | 9.09 | $9.12 | 374428 |
| 2025-09-04 | 9.08 | $9.12 | 458438 |
| 2025-09-03 | 9.08 | $9.10 | 402700 |
| 2025-09-02 | 9.08 | $9.08 | 544500 |
| 2025-08-29 | 9.08 | $9.13 | 528300 |
| 2025-08-28 | 9.07 | $9.13 | 475746 |
| 2025-08-27 | 9.06 | $9.11 | 344300 |
| 2025-08-26 | 9.06 | $9.10 | 531547 |
| 2025-08-25 | 9.06 | $9.11 | 345429 |
| 2025-08-22 | 9.05 | $9.10 | 454300 |
| 2025-08-21 | 9.04 | $9.07 | 575613 |
| 2025-08-20 | 9.04 | $9.09 | 717301 |
| 2025-08-19 | 9.04 | $9.09 | 562700 |
| 2025-08-18 | 9.03 | $9.15 | 430508 |
| 2025-08-15 | 9.02 | $9.10 | 417239 |
| 2025-08-14 | 9.01 | $9.14 | 376236 |
| 2025-08-13 | 9.00 | $9.16 | 603900 |
| 2025-08-12 | 8.98 | $9.15 | 437696 |
| 2025-08-11 | 8.96 | $9.10 | 463504 |
| 2025-08-08 | 8.95 | $9.09 | 918100 |
| 2025-08-07 | 8.93 | $8.96 | 576807 |
| 2025-08-06 | 8.93 | $8.91 | 661203 |
| 2025-08-05 | 8.93 | $8.87 | 467060 |
| 2025-08-04 | 8.94 | $8.89 | 293943 |
| 2025-08-01 | 8.94 | $8.80 | 528600 |
| 2025-07-31 | 8.96 | $8.93 | 542600 |
| 2025-07-30 | 8.96 | $8.97 | 476000 |
| 2025-07-29 | 8.96 | $8.98 | 364838 |
| 2025-07-28 | 8.96 | $9.03 | 286495 |
| 2025-07-25 | 8.95 | $9.07 | 660435 |
| 2025-07-24 | 8.94 | $9.03 | 551300 |
| 2025-07-23 | 8.93 | $9.12 | 993500 |
| 2025-07-22 | 8.91 | $9.05 | 549146 |
| 2025-07-21 | 8.89 | $9.05 | 418931 |
| 2025-07-18 | 8.88 | $8.97 | 838539 |
| 2025-07-17 | 8.87 | $9.01 | 469270 |
| 2025-07-16 | 8.85 | $8.90 | 410041 |
| 2025-07-15 | 8.85 | $8.95 | 463931 |
| 2025-07-14 | 8.84 | $8.92 | 445800 |
| 2025-07-11 | 8.83 | $8.99 | 292900 |
| 2025-07-10 | 8.81 | $8.98 | 237000 |
| 2025-07-09 | 8.79 | $8.96 | 339247 |
| 2025-07-08 | 8.77 | $8.93 | 342111 |
| 2025-07-07 | 8.76 | $8.93 | 326032 |
| 2025-07-03 | 8.74 | $9.02 | 267500 |
| 2025-07-02 | 8.71 | $8.98 | 390098 |
| 2025-07-01 | 8.68 | $8.91 | 450800 |
| 2025-06-30 | 8.66 | $8.86 | 644337 |
| 2025-06-27 | 8.64 | $8.78 | 376100 |
| 2025-06-26 | 8.62 | $8.68 | 765408 |
| 2025-06-25 | 8.62 | $8.71 | 492225 |
| 2025-06-24 | 8.61 | $8.71 | 528016 |
| 2025-06-23 | 8.59 | $8.59 | 486400 |
| 2025-06-20 | 8.59 | $8.63 | 400200 |
| 2025-06-18 | 8.59 | $8.66 | 330100 |
| 2025-06-17 | 8.58 | $8.67 | 377200 |
| 2025-06-16 | 8.57 | $8.70 | 435522 |
| 2025-06-13 | 8.56 | $8.66 | 479422 |
| 2025-06-12 | 8.55 | $8.67 | 366900 |
| 2025-06-11 | 8.54 | $8.70 | 365200 |
| 2025-06-10 | 8.52 | $8.64 | 400300 |
| 2025-06-09 | 8.51 | $8.62 | 397800 |
| 2025-06-06 | 8.50 | $8.64 | 339923 |
| 2025-06-05 | 8.48 | $8.60 | 473501 |
| 2025-06-04 | 8.47 | $8.56 | 412903 |
| 2025-06-03 | 8.46 | $8.60 | 360643 |
| 2025-06-02 | 8.45 | $8.55 | 498284 |
| 2025-05-30 | 8.44 | $8.52 | 607453 |
| 2025-05-29 | 8.43 | $8.50 | 340296 |
| 2025-05-28 | 8.42 | $8.47 | 531938 |
| 2025-05-27 | 8.41 | $8.51 | 425500 |
| 2025-05-23 | 8.40 | $8.44 | 508200 |
| 2025-05-22 | 8.40 | $8.46 | 473243 |
| 2025-05-21 | 8.39 | $8.54 | 511600 |
| 2025-05-20 | 8.38 | $8.61 | 526700 |
| 2025-05-19 | 8.35 | $8.55 | 477133 |
| 2025-05-16 | 8.33 | $8.58 | 468900 |
| 2025-05-15 | 8.31 | $8.47 | 826500 |
| 2025-05-14 | 8.29 | $8.49 | 682500 |
| 2025-05-13 | 8.27 | $8.52 | 525631 |
| 2025-05-12 | 8.24 | $8.47 | 586300 |
| 2025-05-09 | 8.22 | $8.34 | 294438 |
| 2025-05-08 | 8.20 | $8.33 | 503335 |
| 2025-05-07 | 8.19 | $8.29 | 370200 |
| 2025-05-06 | 8.18 | $8.32 | 417317 |
| 2025-05-05 | 8.16 | $8.37 | 480300 |
| 2025-05-02 | 8.14 | $8.41 | 417836 |
| 2025-05-01 | 8.11 | $8.33 | 456400 |
| 2025-04-30 | 8.09 | $8.24 | 571962 |
| 2025-04-29 | 8.08 | $8.24 | 303900 |
| 2025-04-28 | 8.06 | $8.15 | 281600 |
| 2025-04-25 | 8.05 | $8.18 | 310000 |
| 2025-04-24 | 8.04 | $8.13 | 298000 |
| 2025-04-23 | 8.03 | $8.01 | 571500 |
| 2025-04-22 | 8.03 | $7.99 | 355747 |
| 2025-04-21 | 8.03 | $7.81 | 484900 |
| 2025-04-17 | 8.05 | $7.96 | 302900 |
| 2025-04-16 | 8.06 | $7.86 | 385731 |
| 2025-04-15 | 8.09 | $7.98 | 369274 |
| 2025-04-14 | 8.10 | $7.92 | 624408 |
| 2025-04-11 | 8.12 | $7.73 | 799717 |
| 2025-04-10 | 8.16 | $7.60 | 1.0M |
| 2025-04-09 | 8.21 | $8.04 | 1.1M |
| 2025-04-08 | 8.23 | $7.43 | 749108 |
| 2025-04-07 | 8.32 | $7.42 | 901292 |
| 2025-04-04 | 8.41 | $7.68 | 1.3M |
| 2025-04-03 | 8.49 | $8.22 | 749309 |
| 2025-04-02 | 8.52 | $8.43 | 324559 |
| 2025-04-01 | 8.53 | $8.39 | 347216 |
| 2025-03-31 | 8.54 | $8.39 | 545900 |
| 2025-03-28 | 8.56 | $8.38 | 538000 |
| 2025-03-27 | 8.58 | $8.47 | 249451 |
| 2025-03-26 | 8.59 | $8.49 | 334723 |
| 2025-03-25 | 8.60 | $8.56 | 572332 |
| 2025-03-24 | 8.60 | $8.66 | 613800 |
| 2025-03-21 | 8.59 | $8.62 | 381636 |
| 2025-03-20 | 8.59 | $8.62 | 342802 |
| 2025-03-19 | 8.59 | $8.63 | 638200 |
| 2025-03-18 | 8.58 | $8.56 | 318737 |
| 2025-03-17 | 8.59 | $8.58 | 308400 |
| 2025-03-14 | 8.59 | $8.51 | 252630 |
| 2025-03-13 | 8.60 | $8.38 | 222800 |
| 2025-03-12 | 8.62 | $8.44 | 358900 |
| 2025-03-11 | 8.64 | $8.42 | 613040 |
| 2025-03-10 | 8.66 | $8.53 | 431905 |
| 2025-03-07 | 8.67 | $8.67 | 526300 |
| 2025-03-06 | 8.67 | $8.57 | 517700 |
| 2025-03-05 | 8.69 | $8.70 | 596800 |
| 2025-03-04 | 8.68 | $8.58 | 502295 |
| 2025-03-03 | 8.70 | $8.67 | 494366 |
| 2025-02-28 | 8.70 | $8.75 | 740023 |
| 2025-02-27 | 8.69 | $8.53 | 664300 |
| 2025-02-26 | 8.71 | $8.70 | 223106 |
| 2025-02-25 | 8.71 | $8.66 | 287922 |
| 2025-02-24 | 8.72 | $8.65 | 393222 |
| 2025-02-21 | 8.72 | $8.70 | 363528 |
| 2025-02-20 | 8.73 | $8.84 | 381800 |
| 2025-02-19 | 8.71 | $8.86 | 579477 |
| 2025-02-18 | 8.70 | $8.86 | 468741 |
| 2025-02-14 | 8.68 | $8.78 | 227618 |
| 2025-02-13 | 8.67 | $8.79 | 381800 |
| 2025-02-12 | 8.66 | $8.71 | 295857 |
| 2025-02-11 | 8.65 | $8.67 | 356810 |
| 2025-02-10 | 8.65 | $8.69 | 223200 |
| 2025-02-07 | 8.65 | $8.63 | 342201 |
| 2025-02-06 | 8.65 | $8.74 | 306042 |
| 2025-02-05 | 8.64 | $8.72 | 282118 |
| 2025-02-04 | 8.63 | $8.68 | 313634 |
| 2025-02-03 | 8.62 | $8.58 | 490921 |
| 2025-01-31 | 8.63 | $8.68 | 476686 |
| 2025-01-30 | 8.62 | $8.69 | 473700 |
| 2025-01-29 | 8.62 | $8.58 | 317246 |
| 2025-01-28 | 8.62 | $8.66 | 315136 |
| 2025-01-27 | 8.62 | $8.62 | 459400 |
| 2025-01-24 | 8.62 | $8.68 | 366202 |
| 2025-01-23 | 8.61 | $8.73 | 529425 |
| 2025-01-22 | 8.60 | $8.74 | 1.1M |
| 2025-01-21 | 8.58 | $8.72 | 1.2M |
| 2025-01-17 | 8.57 | $8.66 | 3.9M |
| 2025-01-16 | 8.56 | $8.67 | 721600 |
| 2025-01-15 | 8.54 | $8.62 | 660921 |
| 2025-01-14 | 8.54 | $8.50 | 604123 |
| 2025-01-13 | 8.54 | $8.51 | 995152 |
| 2025-01-10 | 8.54 | $8.46 | 676400 |
| 2025-01-08 | 8.55 | $8.50 | 462331 |
| 2025-01-07 | 8.56 | $8.47 | 273888 |
| 2025-01-06 | 8.57 | $8.51 | 423615 |
| 2025-01-03 | 8.57 | $8.50 | 252900 |
| 2025-01-02 | 8.58 | $8.45 | 328474 |
| 2024-12-31 | 8.59 | $8.41 | 366200 |
| 2024-12-30 | 8.61 | $8.44 | 390215 |
| 2024-12-27 | 8.63 | $8.62 | 392500 |
| 2024-12-26 | 8.63 | $8.70 | 368200 |
| 2024-12-24 | 8.62 | $8.66 | 298006 |
| 2024-12-23 | 8.62 | $8.59 | 534900 |
| 2024-12-20 | 8.62 | $8.48 | 352923 |
| 2024-12-19 | 8.64 | $8.36 | 581502 |
| 2024-12-18 | 8.67 | $8.43 | 461521 |
| 2024-12-17 | 8.69 | $8.59 | 445400 |
| 2024-12-16 | 8.70 | $8.65 | 345529 |
| 2024-12-13 | 8.71 | $8.59 | 573400 |
| 2024-12-12 | 8.72 | $8.60 | 467607 |
| 2024-12-11 | 8.74 | $8.68 | 342700 |
| 2024-12-10 | 8.74 | $8.66 | 332800 |
| 2024-12-09 | 8.75 | $8.72 | 286500 |
| 2024-12-06 | 8.75 | $8.75 | 279040 |
| 2024-12-05 | 8.75 | $8.73 | 280717 |
| 2024-12-04 | 8.76 | $8.73 | 2.4M |
| 2024-12-03 | 8.76 | $8.73 | 365739 |
| 2024-12-02 | 8.76 | $8.74 | 404006 |
| 2024-11-29 | 8.77 | $8.80 | 424320 |
| 2024-11-27 | 8.76 | $8.70 | 388400 |
| 2024-11-26 | 8.77 | $8.68 | 375223 |
| 2024-11-25 | 8.78 | $8.75 | 306900 |
| 2024-11-22 | 8.78 | $8.71 | 435700 |
| 2024-11-21 | 8.79 | $8.67 | 321502 |
| 2024-11-20 | 8.80 | $8.69 | 311634 |
| 2024-11-19 | 8.81 | $8.74 | 292402 |
| 2024-11-18 | 8.82 | $8.75 | 346732 |
| 2024-11-15 | 8.83 | $8.70 | 310831 |
| 2024-11-14 | 8.84 | $8.75 | 230639 |
| 2024-11-13 | 8.85 | $8.74 | 235501 |
| 2024-11-12 | 8.86 | $8.76 | 305450 |
| 2024-11-11 | 8.87 | $8.89 | 331400 |
| 2024-11-08 | 8.87 | $8.86 | 317711 |
| 2024-11-07 | 8.87 | $8.88 | 336400 |
| 2024-11-06 | 8.87 | $8.84 | 396400 |
| 2024-11-05 | 8.87 | $8.76 | 260000 |
| 2024-11-04 | 8.88 | $8.70 | 449344 |
| 2024-11-01 | 8.90 | $8.69 | 349434 |
| 2024-10-31 | 8.93 | $8.75 | 527569 |
| 2024-10-30 | 8.95 | $8.84 | 305229 |
| 2024-10-29 | 8.96 | $8.86 | 451400 |
| 2024-10-28 | 8.97 | $8.88 | 265600 |
| 2024-10-25 | 8.98 | $8.88 | 224716 |
| 2024-10-24 | 8.99 | $8.95 | 785639 |
| 2024-10-23 | 8.99 | $8.95 | 356823 |
| 2024-10-22 | 8.99 | $9.03 | 272735 |
| 2024-10-21 | 8.99 | $9.02 | 259100 |
| 2024-10-18 | 8.99 | $9.03 | 253443 |
| 2024-10-17 | 8.98 | $8.97 | 403900 |
| 2024-10-16 | 8.98 | $9.00 | 398100 |
| 2024-10-15 | 8.98 | $8.98 | 356707 |
| 2024-10-14 | 8.98 | $9.06 | 457261 |
| 2024-10-11 | 8.97 | $9.01 | 479400 |
| 2024-10-10 | 8.97 | $9.03 | 216224 |
| 2024-10-09 | 8.96 | $9.02 | 203114 |
| 2024-10-08 | 8.96 | $8.99 | 291100 |
| 2024-10-07 | 8.95 | $8.95 | 308500 |
| 2024-10-04 | 8.95 | $9.02 | 354923 |
| 2024-10-03 | 8.95 | $8.98 | 265531 |
| 2024-10-02 | 8.94 | $9.03 | 428019 |
| 2024-10-01 | 8.93 | $9.03 | 377900 |
| 2024-09-30 | 8.92 | $9.10 | 388100 |
| 2024-09-27 | 8.91 | $9.05 | 409725 |
| 2024-09-26 | 8.89 | $9.00 | 297427 |
| 2024-09-25 | 8.88 | $8.94 | 330947 |
| 2024-09-24 | 8.87 | $8.95 | 257800 |
| 2024-09-23 | 8.86 | $8.95 | 260947 |
| 2024-09-20 | 8.86 | $9.00 | 474542 |
| 2024-09-19 | 8.84 | $8.98 | 473713 |
| 2024-09-18 | 8.83 | $8.89 | 336303 |
| 2024-09-17 | 8.82 | $8.90 | 392742 |
| 2024-09-16 | 8.81 | $8.92 | 279700 |
| 2024-09-13 | 8.80 | $8.89 | 419500 |
| 2024-09-12 | 8.79 | $8.89 | 218100 |
| 2024-09-11 | 8.78 | $8.78 | 308013 |
| 2024-09-10 | 8.78 | $8.72 | 549640 |
| 2024-09-09 | 8.78 | $8.86 | 261139 |
| 2024-09-06 | 8.78 | $8.77 | 590000 |
| 2024-09-05 | 8.78 | $8.86 | 277517 |
| 2024-09-04 | 8.77 | $8.82 | 235200 |
| 2024-09-03 | 8.76 | $8.87 | 482400 |
| 2024-08-30 | 8.75 | $8.95 | 480100 |
| 2024-08-29 | 8.73 | $8.91 | 516444 |
| 2024-08-28 | 8.71 | $8.82 | 296401 |
| 2024-08-27 | 8.70 | $8.82 | 296800 |
| 2024-08-26 | 8.69 | $8.82 | 573835 |
| 2024-08-23 | 8.67 | $8.84 | 359238 |
| 2024-08-22 | 8.66 | $8.81 | 543932 |
| 2024-08-21 | 8.64 | $8.89 | 369700 |
| 2024-08-20 | 8.61 | $8.82 | 351900 |
| 2024-08-19 | 8.59 | $8.88 | 486100 |
| 2024-08-16 | 8.56 | $8.83 | 401621 |
| 2024-08-15 | 8.54 | $8.84 | 393600 |
| 2024-08-14 | 8.50 | $8.71 | 384400 |
| 2024-08-13 | 8.48 | $8.70 | 605200 |
| 2024-08-12 | 8.46 | $8.74 | 781939 |
| 2024-08-09 | 8.43 | $8.57 | 740500 |
| 2024-08-08 | 8.41 | $8.39 | 411300 |
| 2024-08-07 | 8.42 | $8.23 | 682301 |
| 2024-08-06 | 8.44 | $8.16 | 614528 |
| 2024-08-05 | 8.46 | $8.03 | 578938 |
| 2024-08-02 | 8.51 | $8.36 | 741320 |
| 2024-08-01 | 8.53 | $8.49 | 506127 |
| 2024-07-31 | 8.53 | $8.58 | 451847 |
| 2024-07-30 | 8.52 | $8.49 | 363525 |
| 2024-07-29 | 8.53 | $8.49 | 385100 |
| 2024-07-26 | 8.53 | $8.47 | 549818 |
| 2024-07-25 | 8.54 | $8.40 | 409600 |
| 2024-07-24 | 8.55 | $8.47 | 700219 |
| 2024-07-23 | 8.56 | $8.69 | 595200 |
| 2024-07-22 | 8.55 | $8.67 | 277700 |
| 2024-07-19 | 8.54 | $8.57 | 2.2M |
| 2024-07-18 | 8.53 | $8.58 | 677800 |
| 2024-07-17 | 8.53 | $8.70 | 653500 |
| 2024-07-16 | 8.51 | $8.72 | 560239 |
| 2024-07-15 | 8.49 | $8.63 | 623302 |
| 2024-07-12 | 8.47 | $8.65 | 326107 |
| 2024-07-11 | 8.45 | $8.65 | 615804 |
| 2024-07-10 | 8.43 | $8.62 | 470814 |
| 2024-07-09 | 8.41 | $8.53 | 233300 |
| 2024-07-08 | 8.40 | $8.55 | 267300 |
| 2024-07-05 | 8.39 | $8.52 | 224100 |
| 2024-07-03 | 8.37 | $8.49 | 192200 |
| 2024-07-02 | 8.36 | $8.42 | 205000 |
| 2024-07-01 | 8.35 | $8.39 | 327700 |
| 2024-06-28 | 8.35 | $8.41 | 283800 |
| 2024-06-27 | 8.34 | $8.36 | 146500 |
| 2024-06-26 | 8.34 | $8.35 | 163517 |
| 2024-06-25 | 8.34 | $8.37 | 173105 |
| 2024-06-24 | 8.33 | $8.35 | 305500 |
| 2024-06-21 | 8.33 | $8.34 | 157600 |
| 2024-06-20 | 8.33 | $8.36 | 342500 |
| 2024-06-18 | 8.33 | $8.43 | 253815 |
| 2024-06-17 | 8.32 | $8.41 | 282532 |
| 2024-06-14 | 8.31 | $8.34 | 120400 |
| 2024-06-13 | 8.31 | $8.37 | 199300 |
| 2024-06-12 | 8.30 | $8.40 | 153201 |
| 2024-06-11 | 8.29 | $8.37 | 145015 |
| 2024-06-10 | 8.28 | $8.37 | 109428 |
| 2024-06-07 | 8.27 | $8.40 | 167120 |
| 2024-06-06 | 8.26 | $8.36 | 205300 |
| 2024-06-05 | 8.25 | $8.39 | 458415 |
| 2024-06-04 | 8.23 | $8.25 | 295823 |
| 2024-06-03 | 8.23 | $8.27 | 241210 |
| 2024-05-31 | 8.22 | $8.22 | 186840 |
| 2024-05-30 | 8.23 | $8.13 | 277000 |
| 2024-05-29 | 8.24 | $8.08 | 354800 |
| 2024-05-28 | 8.25 | $8.27 | 246614 |
| 2024-05-24 | 8.25 | $8.31 | 166300 |
| 2024-05-23 | 8.24 | $8.25 | 260500 |
| 2024-05-22 | 8.24 | $8.38 | 201600 |
| 2024-05-21 | 8.23 | $8.44 | 356319 |
| 2024-05-20 | 8.21 | $8.43 | 232500 |
| 2024-05-17 | 8.18 | $8.41 | 214900 |
| 2024-05-16 | 8.16 | $8.36 | 126540 |
| 2024-05-15 | 8.14 | $8.39 | 208200 |
| 2024-05-14 | 8.11 | $8.30 | 303022 |
| 2024-05-13 | 8.09 | $8.26 | 113600 |
| 2024-05-10 | 8.07 | $8.23 | 153214 |
| 2024-05-09 | 8.06 | $8.21 | 289809 |
| 2024-05-08 | 8.04 | $8.16 | 212246 |
| 2024-05-07 | 8.03 | $8.14 | 194800 |
| 2024-05-06 | 8.01 | $8.14 | 210300 |
| 2024-05-03 | 8.00 | $8.08 | 140309 |
| 2024-05-02 | 7.99 | $8.00 | 148213 |
| 2024-05-01 | 7.99 | $8.00 | 480425 |
| 2024-04-30 | 7.99 | $7.95 | 348300 |
| 2024-04-29 | 8.00 | $8.02 | 190700 |
| 2024-04-26 | 7.99 | $8.04 | 317124 |
| 2024-04-25 | 7.99 | $7.96 | 229300 |
| 2024-04-24 | 7.99 | $7.97 | 369740 |
| 2024-04-23 | 7.99 | $7.96 | 217500 |
| 2024-04-22 | 8.00 | $7.87 | 386500 |
| 2024-04-19 | 8.01 | $7.82 | 361238 |
| 2024-04-18 | 8.03 | $7.80 | 315600 |
| 2024-04-17 | 8.06 | $7.80 | 269600 |
| 2024-04-16 | 8.08 | $7.78 | 368000 |
| 2024-04-15 | 8.11 | $7.86 | 408340 |
| 2024-04-12 | 8.14 | $7.96 | 391739 |
| 2024-04-11 | 8.16 | $8.08 | 255100 |
| 2024-04-10 | 8.17 | $8.08 | 249535 |
| 2024-04-09 | 8.18 | $8.14 | 125847 |
| 2024-04-08 | 8.18 | $8.16 | 177428 |
| 2024-04-05 | 8.18 | $8.15 | 162748 |
| 2024-04-04 | 8.19 | $8.11 | 256600 |
| 2024-04-03 | 8.20 | $8.17 | 211444 |
| 2024-04-02 | 8.20 | $8.16 | 178016 |
| 2024-04-01 | 8.20 | $8.23 | 234430 |
| 2024-03-28 | 8.20 | $8.29 | 236501 |
| 2024-03-27 | 8.19 | $8.28 | 362348 |
| 2024-03-26 | 8.18 | $8.18 | 251400 |
| 2024-03-25 | 8.18 | $8.19 | 190506 |
| 2024-03-22 | 8.18 | $8.23 | 224826 |
| 2024-03-21 | 8.18 | $8.28 | 326500 |
| 2024-03-20 | 8.17 | $8.24 | 370600 |
| 2024-03-19 | 8.16 | $8.23 | 212000 |
| 2024-03-18 | 8.15 | $8.20 | 248923 |
| 2024-03-15 | 8.14 | $8.16 | 108346 |
| 2024-03-14 | 8.14 | $8.17 | 275100 |
| 2024-03-13 | 8.14 | $8.29 | 295400 |
| 2024-03-12 | 8.12 | $8.27 | 387731 |
| 2024-03-11 | 8.11 | $8.15 | 148300 |
| 2024-03-08 | 8.10 | $8.19 | 215608 |
| 2024-03-07 | 8.10 | $8.23 | 166700 |
| 2024-03-06 | 8.08 | $8.15 | 305611 |
| 2024-03-05 | 8.07 | $8.08 | 385000 |
| 2024-03-04 | 8.07 | $8.12 | 312345 |
| 2024-03-01 | 8.07 | $8.14 | 278244 |
| 2024-02-29 | 8.06 | $8.09 | 255635 |
| 2024-02-28 | 8.06 | $8.07 | 258735 |
| 2024-02-27 | 8.06 | $8.07 | 204944 |
| 2024-02-26 | 8.05 | $8.08 | 168900 |
| 2024-02-23 | 8.05 | $8.13 | 191403 |
| 2024-02-22 | 8.04 | $8.14 | 200600 |
| 2024-02-21 | 8.03 | $8.02 | 244500 |
| 2024-02-20 | 8.04 | $8.09 | 256200 |
| 2024-02-16 | 8.03 | $8.10 | 315841 |
| 2024-02-15 | 8.02 | $8.11 | 348543 |
| 2024-02-14 | 8.01 | $8.09 | 432511 |
| 2024-02-13 | 8.00 | $8.03 | 471523 |
| 2024-02-12 | 8.00 | $8.09 | 333760 |
| 2024-02-09 | 7.99 | $8.07 | 191113 |
| 2024-02-08 | 7.98 | $8.04 | 140000 |
| 2024-02-07 | 7.98 | $8.03 | 305300 |
| 2024-02-06 | 7.97 | $7.95 | 274501 |
| 2024-02-05 | 7.98 | $7.94 | 222241 |
| 2024-02-02 | 7.98 | $7.99 | 295054 |
| 2024-02-01 | 7.98 | $8.01 | 414800 |
| 2024-01-31 | 7.98 | $7.92 | 415129 |
| 2024-01-30 | 7.98 | $8.03 | 282704 |
| 2024-01-29 | 7.98 | $8.02 | 585900 |
| 2024-01-26 | 7.97 | $7.99 | 1.0M |
| 2024-01-25 | 7.97 | $7.96 | 213243 |
| 2024-01-24 | 7.97 | $7.97 | 273600 |
| 2024-01-23 | 7.97 | $7.93 | 277600 |
| 2024-01-22 | 7.97 | $8.01 | 220523 |
| 2024-01-19 | 7.97 | $7.95 | 443800 |
| 2024-01-18 | 7.97 | $7.91 | 218546 |
| 2024-01-17 | 7.98 | $7.86 | 229341 |
| 2024-01-16 | 7.99 | $7.96 | 261036 |
| 2024-01-12 | 8.00 | $8.05 | 256400 |
| 2024-01-11 | 7.99 | $8.05 | 425545 |
| 2024-01-10 | 7.98 | $8.05 | 320300 |
| 2024-01-09 | 7.98 | $8.03 | 260400 |
| 2024-01-08 | 7.97 | $8.03 | 240828 |
| 2024-01-05 | 7.96 | $7.96 | 228300 |
| 2024-01-04 | 7.96 | $7.96 | 499700 |
| 2024-01-03 | 7.97 | $7.92 | 427335 |
| 2024-01-02 | 7.97 | $7.96 | 489425 |
| 2023-12-29 | 7.97 | $8.06 | 183400 |
| 2023-12-28 | 7.96 | $8.08 | 278300 |
| 2023-12-27 | 7.95 | $8.12 | 361900 |
| 2023-12-26 | 7.93 | $8.10 | 393020 |
| 2023-12-22 | 7.91 | $8.05 | 202143 |
| 2023-12-21 | 7.90 | $8.02 | 295707 |
| 2023-12-20 | 7.89 | $7.97 | 263727 |
| 2023-12-19 | 7.88 | $8.08 | 441300 |
| 2023-12-18 | 7.86 | $8.08 | 461105 |
| 2023-12-15 | 7.83 | $8.08 | 288620 |
| 2023-12-14 | 7.81 | $8.05 | 437700 |
| 2023-12-13 | 7.78 | $7.99 | 521043 |
| 2023-12-12 | 7.76 | $7.85 | 212500 |
| 2023-12-11 | 7.75 | $7.85 | 279419 |
| 2023-12-08 | 7.74 | $7.84 | 298300 |
| 2023-12-07 | 7.73 | $7.83 | 447000 |
| 2023-12-06 | 7.72 | $7.81 | 402305 |
| 2023-12-05 | 7.71 | $7.82 | 226430 |
| 2023-12-04 | 7.70 | $7.86 | 332825 |
| 2023-12-01 | 7.68 | $7.92 | 342600 |
| 2023-11-30 | 7.66 | $7.82 | 359200 |
| 2023-11-29 | 7.64 | $7.80 | 212000 |
| 2023-11-28 | 7.62 | $7.78 | 285405 |
| 2023-11-27 | 7.60 | $7.76 | 283512 |
| 2023-11-24 | 7.59 | $7.83 | 126113 |
| 2023-11-22 | 7.56 | $7.74 | 208400 |
| 2023-11-21 | 7.54 | $7.74 | 274600 |
| 2023-11-20 | 7.52 | $7.78 | 497900 |
| 2023-11-17 | 7.50 | $7.72 | 209100 |
| 2023-11-16 | 7.47 | $7.69 | 381700 |
| 2023-11-15 | 7.45 | $7.67 | 374900 |
| 2023-11-14 | 7.43 | $7.65 | 291317 |
| 2023-11-13 | 7.40 | $7.52 | 226200 |
| 2023-11-10 | 7.39 | $7.45 | 267100 |
| 2023-11-09 | 7.38 | $7.38 | 370602 |
| 2023-11-08 | 7.38 | $7.45 | 311000 |
| 2023-11-07 | 7.38 | $7.51 | 321600 |
| 2023-11-06 | 7.36 | $7.50 | 267400 |
| 2023-11-03 | 7.35 | $7.59 | 324722 |
| 2023-11-02 | 7.32 | $7.52 | 321015 |
| 2023-11-01 | 7.30 | $7.31 | 450600 |
| 2023-10-31 | 7.30 | $7.26 | 609924 |
| 2023-10-30 | 7.31 | $7.09 | 544132 |
| 2023-10-27 | 7.33 | $7.03 | 419400 |
| 2023-10-26 | 7.36 | $7.02 | 371812 |
| 2023-10-25 | 7.40 | $7.11 | 163300 |
| 2023-10-24 | 7.43 | $7.21 | 244200 |
| 2023-10-23 | 7.45 | $7.15 | 290000 |
| 2023-10-20 | 7.48 | $7.24 | 166200 |
| 2023-10-19 | 7.51 | $7.32 | 364000 |
| 2023-10-18 | 7.53 | $7.38 | 186900 |
| 2023-10-17 | 7.55 | $7.46 | 325143 |
| 2023-10-16 | 7.55 | $7.47 | 273400 |
| 2023-10-13 | 7.56 | $7.43 | 228126 |
| 2023-10-12 | 7.58 | $7.46 | 410800 |
| 2023-10-11 | 7.59 | $7.56 | 196119 |
| 2023-10-10 | 7.59 | $7.50 | 204331 |
| 2023-10-09 | 7.60 | $7.45 | 220137 |
| 2023-10-06 | 7.62 | $7.42 | 241100 |
| 2023-10-05 | 7.64 | $7.34 | 195400 |
| 2023-10-04 | 7.67 | $7.35 | 419148 |
| 2023-10-03 | 7.70 | $7.39 | 266321 |
| 2023-10-02 | 7.74 | $7.50 | 312700 |
| 2023-09-29 | 7.76 | $7.56 | 377946 |
| 2023-09-28 | 7.78 | $7.56 | 284500 |
| 2023-09-27 | 7.81 | $7.55 | 452400 |
| 2023-09-26 | 7.83 | $7.55 | 402200 |
| 2023-09-25 | 7.86 | $7.68 | 395011 |
| 2023-09-22 | 7.88 | $7.70 | 804318 |
| 2023-09-21 | 7.90 | $7.68 | 214600 |
| 2023-09-20 | 7.93 | $7.86 | 203900 |
| 2023-09-19 | 7.93 | $7.88 | 205110 |
| 2023-09-18 | 7.94 | $7.88 | 203617 |
| 2023-09-15 | 7.94 | $7.90 | 196412 |
| 2023-09-14 | 7.95 | $7.92 | 416747 |
| 2023-09-13 | 7.95 | $7.82 | 344500 |
| 2023-09-12 | 7.97 | $7.85 | 272537 |
| 2023-09-11 | 7.98 | $7.88 | 238831 |
| 2023-09-08 | 7.99 | $7.83 | 805900 |
| 2023-09-07 | 8.01 | $7.88 | 190605 |
| 2023-09-06 | 8.02 | $7.91 | 158622 |
| 2023-09-05 | 8.03 | $8.00 | 154801 |
| 2023-09-01 | 8.03 | $8.04 | 198614 |
| 2023-08-31 | 8.03 | $8.04 | 380907 |
| 2023-08-30 | 8.03 | $8.06 | 140933 |
| 2023-08-29 | 8.03 | $8.03 | 259500 |
| 2023-08-28 | 8.03 | $7.95 | 142101 |
| 2023-08-25 | 8.04 | $7.89 | 188630 |
| 2023-08-24 | 8.05 | $7.87 | 223600 |
| 2023-08-23 | 8.07 | $7.97 | 211000 |
| 2023-08-22 | 8.08 | $7.91 | 146334 |
| 2023-08-21 | 8.10 | $7.95 | 205518 |
| 2023-08-18 | 8.12 | $7.91 | 137100 |
| 2023-08-17 | 8.14 | $7.89 | 352716 |
| 2023-08-16 | 8.17 | $7.96 | 216503 |
| 2023-08-15 | 8.19 | $8.03 | 149600 |
| 2023-08-14 | 8.21 | $8.11 | 185429 |
| 2023-08-11 | 8.22 | $8.10 | 189700 |
| 2023-08-10 | 8.23 | $8.14 | 193328 |
| 2023-08-09 | 8.24 | $8.12 | 211842 |
| 2023-08-08 | 8.25 | $8.12 | 213800 |
| 2023-08-07 | 8.26 | $8.15 | 442935 |
| 2023-08-04 | 8.27 | $8.13 | 330600 |
| 2023-08-03 | 8.29 | $8.15 | 420800 |
| 2023-08-02 | 8.30 | $8.21 | 305905 |
| 2023-08-01 | 8.31 | $8.33 | 184400 |
| 2023-07-31 | 8.31 | $8.38 | 271600 |
| 2023-07-28 | 8.30 | $8.38 | 253340 |
| 2023-07-27 | 8.30 | $8.30 | 346000 |
| 2023-07-26 | 8.30 | $8.35 | 257900 |
| 2023-07-25 | 8.29 | $8.39 | 291600 |
| 2023-07-24 | 8.28 | $8.33 | 264600 |
| 2023-07-21 | 8.27 | $8.36 | 2.0M |
| 2023-07-20 | 8.27 | $8.39 | 289100 |
| 2023-07-19 | 8.25 | $8.41 | 410237 |
| 2023-07-18 | 8.24 | $8.38 | 416900 |
| 2023-07-17 | 8.22 | $8.35 | 392046 |
| 2023-07-14 | 8.21 | $8.30 | 258503 |
| 2023-07-13 | 8.20 | $8.32 | 268916 |
| 2023-07-12 | 8.18 | $8.27 | 313100 |
| 2023-07-11 | 8.18 | $8.19 | 201800 |
| 2023-07-10 | 8.17 | $8.21 | 247952 |
| 2023-07-07 | 8.17 | $8.17 | 221700 |
| 2023-07-06 | 8.17 | $8.12 | 184502 |
| 2023-07-05 | 8.18 | $8.24 | 176100 |
| 2023-07-03 | 8.17 | $8.29 | 113604 |
| 2023-06-30 | 8.16 | $8.26 | 272747 |
| 2023-06-29 | 8.15 | $8.17 | 130614 |
| 2023-06-28 | 8.14 | $8.17 | 206911 |
| 2023-06-27 | 8.14 | $8.14 | 172000 |
| 2023-06-26 | 8.14 | $8.14 | 204727 |
| 2023-06-23 | 8.14 | $8.13 | 237500 |
| 2023-06-22 | 8.14 | $8.14 | 199317 |
| 2023-06-21 | 8.14 | $8.22 | 241300 |
| 2023-06-20 | 8.13 | $8.23 | 371211 |
| 2023-06-16 | 8.12 | $8.28 | 171700 |
| 2023-06-15 | 8.11 | $8.28 | 430829 |
| 2023-06-14 | 8.09 | $8.19 | 387931 |
| 2023-06-13 | 8.08 | $8.16 | 269800 |
| 2023-06-12 | 8.07 | $8.10 | 186949 |
| 2023-06-09 | 8.07 | $8.09 | 188730 |
| 2023-06-08 | 8.06 | $8.08 | 164500 |
| 2023-06-07 | 8.06 | $8.07 | 194500 |
| 2023-06-06 | 8.06 | $8.09 | 205211 |
| 2023-06-05 | 8.06 | $8.06 | 167200 |
| 2023-06-02 | 8.06 | $8.09 | 201300 |
| 2023-06-01 | 8.06 | $7.97 | 445925 |
| 2023-05-31 | 8.06 | $7.93 | 287800 |
| 2023-05-30 | 8.08 | $7.95 | 211500 |
| 2023-05-26 | 8.09 | $8.03 | 217000 |
| 2023-05-25 | 8.10 | $7.91 | 249342 |
| 2023-05-24 | 8.12 | $7.92 | 369900 |
| 2023-05-23 | 8.14 | $8.04 | 181100 |
| 2023-05-22 | 8.15 | $8.13 | 159909 |
| 2023-05-19 | 8.15 | $8.14 | 130800 |
| 2023-05-18 | 8.15 | $8.14 | 157423 |
| 2023-05-17 | 8.16 | $8.16 | 186300 |
| 2023-05-16 | 8.15 | $8.14 | 206811 |
| 2023-05-15 | 8.16 | $8.18 | 175900 |
| 2023-05-12 | 8.15 | $8.15 | 177023 |
| 2023-05-11 | 8.15 | $8.16 | 414223 |
| 2023-05-10 | 8.15 | $8.18 | 295100 |
| 2023-05-09 | 8.15 | $8.18 | 318620 |
| 2023-05-08 | 8.15 | $8.21 | 145053 |
| 2023-05-05 | 8.14 | $8.19 | 220100 |
| 2023-05-04 | 8.14 | $8.07 | 347225 |
| 2023-05-03 | 8.14 | $8.12 | 160901 |
| 2023-05-02 | 8.15 | $8.12 | 195400 |
| 2023-05-01 | 8.15 | $8.27 | 192400 |
| 2023-04-28 | 8.14 | $8.26 | 328802 |
| 2023-04-27 | 8.12 | $8.15 | 182600 |
| 2023-04-26 | 8.12 | $8.06 | 244900 |
| 2023-04-25 | 8.13 | $8.02 | 334837 |
| 2023-04-24 | 8.14 | $8.17 | 177811 |
| 2023-04-21 | 8.13 | $8.16 | 327647 |
| 2023-04-20 | 8.13 | $8.18 | 403100 |
| 2023-04-19 | 8.12 | $8.27 | 212400 |
| 2023-04-18 | 8.11 | $8.27 | 237700 |
| 2023-04-17 | 8.09 | $8.25 | 364548 |
| 2023-04-14 | 8.08 | $8.22 | 245203 |
| 2023-04-13 | 8.06 | $8.25 | 218400 |
| 2023-04-12 | 8.04 | $8.19 | 295931 |
| 2023-04-11 | 8.03 | $8.17 | 187100 |
| 2023-04-10 | 8.01 | $8.16 | 225938 |
| 2023-04-06 | 7.99 | $8.12 | 366410 |
| 2023-04-05 | 7.98 | $8.08 | 282200 |
| 2023-04-04 | 7.97 | $8.11 | 152830 |
| 2023-04-03 | 7.96 | $8.15 | 185020 |
| 2023-03-31 | 7.94 | $8.08 | 253216 |
| 2023-03-30 | 7.92 | $7.99 | 174100 |
| 2023-03-29 | 7.91 | $7.92 | 143900 |
| 2023-03-28 | 7.91 | $7.82 | 274227 |
| 2023-03-27 | 7.92 | $7.83 | 197421 |
| 2023-03-24 | 7.93 | $7.78 | 279700 |
| 2023-03-23 | 7.95 | $7.77 | 329907 |
| 2023-03-22 | 7.97 | $7.86 | 327848 |
| 2023-03-21 | 7.98 | $7.91 | 162700 |
| 2023-03-20 | 7.99 | $7.81 | 220106 |
| 2023-03-17 | 8.00 | $7.73 | 213600 |
| 2023-03-16 | 8.03 | $7.83 | 684345 |
| 2023-03-15 | 8.05 | $7.69 | 539004 |
| 2023-03-14 | 8.09 | $7.89 | 290916 |
| 2023-03-13 | 8.11 | $7.77 | 519441 |
| 2023-03-10 | 8.15 | $7.87 | 218400 |
| 2023-03-09 | 8.18 | $7.99 | 153543 |
| 2023-03-08 | 8.20 | $8.08 | 138320 |
| 2023-03-07 | 8.21 | $8.07 | 183400 |
| 2023-03-06 | 8.23 | $8.23 | 203002 |
| 2023-03-03 | 8.23 | $8.21 | 210228 |
| 2023-03-02 | 8.23 | $8.14 | 186215 |
| 2023-03-01 | 8.24 | $8.11 | 191000 |
| 2023-02-28 | 8.25 | $8.10 | 362302 |
| 2023-02-27 | 8.27 | $8.14 | 336644 |
| 2023-02-24 | 8.28 | $8.07 | 351421 |
| 2023-02-23 | 8.30 | $8.17 | 181737 |
| 2023-02-22 | 8.32 | $8.12 | 332916 |
| 2023-02-21 | 8.34 | $8.21 | 268700 |
| 2023-02-17 | 8.35 | $8.30 | 177800 |
| 2023-02-16 | 8.35 | $8.41 | 164400 |
| 2023-02-15 | 8.35 | $8.47 | 200000 |
| 2023-02-14 | 8.34 | $8.43 | 341300 |
| 2023-02-13 | 8.33 | $8.49 | 325700 |
| 2023-02-10 | 8.31 | $8.37 | 207339 |
| 2023-02-09 | 8.30 | $8.34 | 269117 |
| 2023-02-08 | 8.30 | $8.35 | 175741 |
| 2023-02-07 | 8.29 | $8.39 | 357900 |
| 2023-02-06 | 8.28 | $8.31 | 313214 |
| 2023-02-03 | 8.28 | $8.43 | 262735 |
| 2023-02-02 | 8.26 | $8.54 | 361521 |
| 2023-02-01 | 8.23 | $8.47 | 411561 |
| 2023-01-31 | 8.21 | $8.39 | 386608 |
| 2023-01-30 | 8.19 | $8.33 | 355800 |
| 2023-01-27 | 8.18 | $8.35 | 362700 |
| 2023-01-26 | 8.16 | $8.36 | 1.1M |
| 2023-01-25 | 8.14 | $8.28 | 659926 |
| 2023-01-24 | 8.12 | $8.23 | 634700 |
| 2023-01-23 | 8.11 | $8.24 | 384441 |
| 2023-01-20 | 8.09 | $8.16 | 1.8M |
| 2023-01-19 | 8.09 | $8.10 | 382000 |
| 2023-01-18 | 8.09 | $8.19 | 455619 |
| 2023-01-17 | 8.08 | $8.26 | 602000 |
| 2023-01-13 | 8.06 | $8.29 | 522673 |
| 2023-01-12 | 8.03 | $8.29 | 407738 |
| 2023-01-11 | 8.00 | $8.26 | 338300 |
| 2023-01-10 | 7.98 | $8.14 | 263442 |
| 2023-01-09 | 7.96 | $8.09 | 298600 |
| 2023-01-06 | 7.95 | $8.04 | 423444 |
| 2023-01-05 | 7.94 | $7.88 | 252600 |
| 2023-01-04 | 7.94 | $7.96 | 250219 |
| 2023-01-03 | 7.94 | $7.85 | 325600 |
| 2022-12-30 | 7.95 | $7.80 | 382700 |
| 2022-12-29 | 7.97 | $7.84 | 392810 |
| 2022-12-28 | 7.98 | $7.76 | 382023 |
| 2022-12-27 | 8.00 | $7.85 | 439600 |
| 2022-12-23 | 8.02 | $7.89 | 289200 |
| 2022-12-22 | 8.03 | $7.83 | 553800 |
| 2022-12-21 | 8.06 | $7.91 | 674725 |
| 2022-12-20 | 8.07 | $7.90 | 582030 |
| 2022-12-19 | 8.09 | $7.91 | 366428 |
| 2022-12-16 | 8.11 | $8.02 | 321550 |
| 2022-12-15 | 8.12 | $8.07 | 429000 |
| 2022-12-14 | 8.12 | $8.24 | 441846 |
| 2022-12-13 | 8.11 | $8.26 | 486536 |
| 2022-12-12 | 8.09 | $8.21 | 275034 |
| 2022-12-09 | 8.08 | $8.15 | 347400 |
| 2022-12-08 | 8.07 | $8.16 | 405221 |
| 2022-12-07 | 8.07 | $8.13 | 439500 |
| 2022-12-06 | 8.06 | $8.17 | 403116 |
| 2022-12-05 | 8.05 | $8.22 | 192300 |
| 2022-12-02 | 8.03 | $8.33 | 225600 |
| 2022-12-01 | 8.00 | $8.41 | 631700 |
| 2022-11-30 | 7.95 | $8.33 | 524200 |
| 2022-11-29 | 7.91 | $8.14 | 267820 |
| 2022-11-28 | 7.89 | $8.18 | 586400 |
| 2022-11-25 | 7.86 | $8.15 | 271400 |
| 2022-11-23 | 7.83 | $8.13 | 425201 |
| 2022-11-22 | 7.80 | $8.17 | 411431 |
| 2022-11-21 | 7.76 | $8.07 | 464400 |
| 2022-11-18 | 7.72 | $8.07 | 265000 |
| 2022-11-17 | 7.69 | $8.01 | 417016 |
| 2022-11-16 | 7.65 | $8.02 | 432700 |
| 2022-11-15 | 7.61 | $8.03 | 433535 |
| 2022-11-14 | 7.57 | $7.93 | 362426 |
| 2022-11-11 | 7.53 | $8.03 | 364836 |
| 2022-11-10 | 7.48 | $7.92 | 280735 |
| 2022-11-09 | 7.43 | $7.54 | 313000 |
| 2022-11-08 | 7.42 | $7.72 | 235034 |
| 2022-11-07 | 7.39 | $7.64 | 488547 |
| 2022-11-04 | 7.37 | $7.54 | 510400 |
| 2022-11-03 | 7.35 | $7.35 | 391700 |
| 2022-11-02 | 7.35 | $7.42 | 468700 |
| 2022-11-01 | 7.34 | $7.53 | 257600 |
| 2022-10-31 | 7.32 | $7.50 | 402740 |
| 2022-10-28 | 7.30 | $7.46 | 355000 |
| 2022-10-27 | 7.28 | $7.33 | 294928 |
| 2022-10-26 | 7.28 | $7.39 | 407209 |
| 2022-10-25 | 7.27 | $7.37 | 317700 |
| 2022-10-24 | 7.26 | $7.25 | 519800 |
| 2022-10-21 | 7.26 | $7.19 | 478425 |
| 2022-10-20 | 7.27 | $7.12 | 548516 |
| 2022-10-19 | 7.28 | $7.10 | 303012 |
| 2022-10-18 | 7.30 | $7.24 | 211000 |
| 2022-10-17 | 7.31 | $7.13 | 465400 |
| 2022-10-14 | 7.32 | $7.00 | 649200 |
| 2022-10-13 | 7.36 | $7.14 | 655409 |
| 2022-10-12 | 7.38 | $7.03 | 377900 |
| 2022-10-11 | 7.42 | $7.04 | 392546 |
| 2022-10-10 | 7.46 | $7.09 | 384338 |
| 2022-10-07 | 7.50 | $7.16 | 440100 |
| 2022-10-06 | 7.53 | $7.37 | 247723 |
| 2022-10-05 | 7.55 | $7.45 | 428103 |
| 2022-10-04 | 7.56 | $7.51 | 573200 |
| 2022-10-03 | 7.57 | $7.26 | 418500 |
| 2022-09-30 | 7.60 | $7.14 | 583600 |
| 2022-09-29 | 7.65 | $7.16 | 528443 |
| 2022-09-28 | 7.70 | $7.33 | 424313 |
| 2022-09-27 | 7.73 | $7.19 | 815121 |
| 2022-09-26 | 7.79 | $7.22 | 823500 |
| 2022-09-23 | 7.85 | $7.29 | 1.2M |
| 2022-09-22 | 7.91 | $7.48 | 507042 |
| 2022-09-21 | 7.96 | $7.55 | 698300 |
| 2022-09-20 | 8.00 | $7.64 | 559540 |
| 2022-09-19 | 8.04 | $7.79 | 1.7M |
| 2022-09-16 | 8.06 | $7.79 | 247415 |
| 2022-09-15 | 8.09 | $7.84 | 444711 |
| 2022-09-14 | 8.12 | $7.94 | 381800 |
| 2022-09-13 | 8.14 | $7.93 | 389400 |
| 2022-09-12 | 8.16 | $8.18 | 623334 |
| 2022-09-09 | 8.16 | $8.13 | 229114 |
| 2022-09-08 | 8.16 | $8.02 | 245200 |
| 2022-09-07 | 8.18 | $7.97 | 323200 |
| 2022-09-06 | 8.20 | $7.86 | 283600 |
| 2022-09-02 | 8.23 | $7.89 | 291948 |
| 2022-09-01 | 8.27 | $7.92 | 330900 |
| 2022-08-31 | 8.31 | $8.01 | 361506 |
| 2022-08-30 | 8.34 | $8.02 | 362900 |
| 2022-08-29 | 8.37 | $8.09 | 320340 |
| 2022-08-26 | 8.40 | $8.16 | 403009 |
| 2022-08-25 | 8.43 | $8.35 | 382243 |
| 2022-08-24 | 8.43 | $8.27 | 477300 |
| 2022-08-23 | 8.45 | $8.30 | 464100 |
| 2022-08-22 | 8.47 | $8.41 | 293500 |
| 2022-08-19 | 8.47 | $8.56 | 348900 |
| 2022-08-18 | 8.46 | $8.63 | 218927 |
| 2022-08-17 | 8.45 | $8.64 | 361520 |
| 2022-08-16 | 8.42 | $8.67 | 289800 |
| 2022-08-15 | 8.40 | $8.66 | 357100 |
| 2022-08-12 | 8.37 | $8.63 | 473100 |
| 2022-08-11 | 8.34 | $8.57 | 430000 |
| 2022-08-10 | 8.32 | $8.56 | 479907 |
| 2022-08-09 | 8.30 | $8.40 | 268224 |
| 2022-08-08 | 8.28 | $8.40 | 310632 |
| 2022-08-05 | 8.27 | $8.38 | 368718 |
| 2022-08-04 | 8.26 | $8.43 | 523637 |
| 2022-08-03 | 8.24 | $8.41 | 398856 |
| 2022-08-02 | 8.23 | $8.30 | 565239 |
| 2022-08-01 | 8.22 | $8.36 | 371800 |
| 2022-07-29 | 8.20 | $8.42 | 445400 |
| 2022-07-28 | 8.18 | $8.35 | 444201 |
| 2022-07-27 | 8.16 | $8.27 | 370638 |
| 2022-07-26 | 8.15 | $8.12 | 218812 |
| 2022-07-25 | 8.15 | $8.17 | 224500 |
| 2022-07-22 | 8.15 | $8.18 | 248916 |
| 2022-07-21 | 8.15 | $8.23 | 217528 |
| 2022-07-20 | 8.14 | $8.23 | 335200 |
| 2022-07-19 | 8.13 | $8.25 | 420448 |
| 2022-07-18 | 8.12 | $8.08 | 277600 |
| 2022-07-15 | 8.12 | $8.07 | 284800 |
| 2022-07-14 | 8.13 | $7.99 | 213000 |
| 2022-07-13 | 8.14 | $8.02 | 188012 |
| 2022-07-12 | 8.16 | $8.03 | 212243 |
| 2022-07-11 | 8.17 | $8.10 | 184700 |
| 2022-07-08 | 8.18 | $8.15 | 396047 |
| 2022-07-07 | 8.18 | $8.17 | 180800 |
| 2022-07-06 | 8.18 | $8.06 | 268211 |
| 2022-07-05 | 8.19 | $8.07 | 326000 |
| 2022-07-01 | 8.21 | $8.14 | 116231 |
| 2022-06-30 | 8.21 | $8.08 | 523230 |
| 2022-06-29 | 8.23 | $8.14 | 134400 |
| 2022-06-28 | 8.24 | $8.12 | 573819 |
| 2022-06-27 | 8.25 | $8.26 | 242900 |
| 2022-06-24 | 8.25 | $8.19 | 218100 |
| 2022-06-23 | 8.26 | $7.99 | 234233 |
| 2022-06-22 | 8.28 | $7.91 | 337600 |
| 2022-06-21 | 8.32 | $7.99 | 299500 |
| 2022-06-17 | 8.36 | $7.91 | 442400 |
| 2022-06-16 | 8.41 | $7.91 | 516700 |
| 2022-06-15 | 8.46 | $8.12 | 623804 |
| 2022-06-14 | 8.49 | $8.00 | 556445 |
| 2022-06-13 | 8.55 | $8.11 | 450200 |
| 2022-06-10 | 8.59 | $8.36 | 250108 |
| 2022-06-09 | 8.62 | $8.62 | 186438 |
| 2022-06-08 | 8.62 | $8.74 | 264049 |
| 2022-06-07 | 8.60 | $8.73 | 201900 |
| 2022-06-06 | 8.59 | $8.68 | 200800 |
| 2022-06-03 | 8.58 | $8.60 | 318917 |
| 2022-06-02 | 8.58 | $8.71 | 356000 |
| 2022-06-01 | 8.56 | $8.63 | 360300 |
| 2022-05-31 | 8.56 | $8.67 | 327737 |
| 2022-05-27 | 8.54 | $8.70 | 260105 |
| 2022-05-26 | 8.53 | $8.59 | 278719 |
| 2022-05-25 | 8.52 | $8.39 | 299600 |
| 2022-05-24 | 8.53 | $8.32 | 354200 |
| 2022-05-23 | 8.56 | $8.34 | 410000 |
| 2022-05-20 | 8.58 | $8.21 | 446800 |
| 2022-05-19 | 8.62 | $8.24 | 311700 |
| 2022-05-18 | 8.66 | $8.33 | 559300 |
| 2022-05-17 | 8.69 | $8.53 | 597200 |
| 2022-05-16 | 8.71 | $8.32 | 584943 |
| 2022-05-13 | 8.75 | $8.31 | 389317 |
| 2022-05-12 | 8.80 | $8.05 | 809245 |
| 2022-05-11 | 8.88 | $8.19 | 589939 |
| 2022-05-10 | 8.95 | $8.31 | 607400 |
| 2022-05-09 | 9.02 | $8.34 | 524000 |
| 2022-05-06 | 9.09 | $8.70 | 513131 |
| 2022-05-05 | 9.13 | $8.80 | 342938 |
| 2022-05-04 | 9.16 | $9.02 | 346711 |
| 2022-05-03 | 9.18 | $8.85 | 278400 |
| 2022-05-02 | 9.21 | $8.75 | 497939 |
| 2022-04-29 | 9.26 | $8.85 | 299135 |
| 2022-04-28 | 9.30 | $9.02 | 430827 |
| 2022-04-27 | 9.33 | $8.85 | 597323 |
| 2022-04-26 | 9.38 | $8.88 | 348902 |
| 2022-04-25 | 9.43 | $9.13 | 524847 |
| 2022-04-22 | 9.47 | $9.17 | 374500 |
| 2022-04-21 | 9.50 | $9.37 | 534000 |
| 2022-04-20 | 9.51 | $9.53 | 364200 |
| 2022-04-19 | 9.51 | $9.49 | 421400 |
| 2022-04-18 | 9.51 | $9.46 | 264700 |
| 2022-04-14 | 9.52 | $9.47 | 177400 |
| 2022-04-13 | 9.52 | $9.53 | 211600 |
| 2022-04-12 | 9.52 | $9.52 | 272818 |
| 2022-04-11 | 9.52 | $9.48 | 248348 |
| 2022-04-08 | 9.53 | $9.58 | 194266 |
| 2022-04-07 | 9.52 | $9.56 | 296600 |
| 2022-04-06 | 9.52 | $9.54 | 363600 |
| 2022-04-05 | 9.51 | $9.64 | 326293 |
| 2022-04-04 | 9.50 | $9.78 | 395518 |
| 2022-04-01 | 9.47 | $9.73 | 790300 |
| 2022-03-31 | 9.44 | $9.61 | 807036 |
| 2022-03-30 | 9.43 | $9.57 | 225810 |
| 2022-03-29 | 9.41 | $9.62 | 276324 |
| 2022-03-28 | 9.39 | $9.48 | 297649 |
| 2022-03-25 | 9.38 | $9.38 | 395035 |
| 2022-03-24 | 9.38 | $9.41 | 219800 |
| 2022-03-23 | 9.38 | $9.36 | 355976 |
| 2022-03-22 | 9.38 | $9.57 | 241500 |
| 2022-03-21 | 9.36 | $9.48 | 337320 |
| 2022-03-18 | 9.34 | $9.52 | 151700 |
| 2022-03-17 | 9.32 | $9.37 | 453000 |
| 2022-03-16 | 9.32 | $9.24 | 374600 |
| 2022-03-15 | 9.33 | $9.00 | 464000 |
| 2022-03-14 | 9.36 | $8.84 | 449811 |
| 2022-03-11 | 9.42 | $9.03 | 254007 |
| 2022-03-10 | 9.46 | $9.19 | 205700 |
| 2022-03-09 | 9.49 | $9.26 | 224904 |
| 2022-03-08 | 9.51 | $9.01 | 358700 |
| 2022-03-07 | 9.56 | $9.04 | 439013 |
| 2022-03-04 | 9.62 | $9.38 | 332609 |
| 2022-03-03 | 9.64 | $9.41 | 458893 |
| 2022-03-02 | 9.67 | $9.51 | 333100 |
| 2022-03-01 | 9.69 | $9.36 | 378700 |
| 2022-02-28 | 9.72 | $9.55 | 387500 |
| 2022-02-25 | 9.74 | $9.59 | 263819 |
| 2022-02-24 | 9.75 | $9.38 | 721600 |
| 2022-02-23 | 9.79 | $9.38 | 354200 |
| 2022-02-22 | 9.84 | $9.42 | 681702 |
| 2022-02-18 | 9.88 | $9.77 | 415800 |
| 2022-02-17 | 9.89 | $9.80 | 288600 |
| 2022-02-16 | 9.90 | $9.92 | 444342 |
| 2022-02-15 | 9.90 | $9.78 | 219200 |
| 2022-02-14 | 9.91 | $9.62 | 382200 |
| 2022-02-11 | 9.94 | $9.79 | 492461 |
| 2022-02-10 | 9.96 | $9.88 | 401600 |
| 2022-02-09 | 9.96 | $10.09 | 203700 |
| 2022-02-08 | 9.95 | $9.91 | 237001 |
| 2022-02-07 | 9.96 | $9.85 | 322150 |
| 2022-02-04 | 9.97 | $9.89 | 354942 |
| 2022-02-03 | 9.98 | $9.85 | 278100 |
| 2022-02-02 | 9.99 | $10.03 | 221507 |
| 2022-02-01 | 9.98 | $9.98 | 301500 |
| 2022-01-31 | 9.98 | $9.94 | 335600 |
| 2022-01-28 | 9.99 | $9.71 | 314917 |
| 2022-01-27 | 10.02 | $9.60 | 388100 |
| 2022-01-26 | 10.06 | $9.59 | 380500 |
| 2022-01-25 | 10.11 | $9.61 | 878300 |
| 2022-01-24 | 10.16 | $9.74 | 994800 |
| 2022-01-21 | 10.21 | $9.76 | 581922 |
| 2022-01-20 | 10.26 | $10.17 | 305600 |
| 2022-01-19 | 10.27 | $10.22 | 250600 |
| 2022-01-18 | 10.27 | $10.22 | 421657 |
| 2022-01-14 | 10.28 | $10.40 | 389213 |
| 2022-01-13 | 10.26 | $10.37 | 265748 |
| 2022-01-12 | 10.25 | $10.45 | 317241 |
| 2022-01-11 | 10.23 | $10.40 | 332400 |
| 2022-01-10 | 10.21 | $10.26 | 349800 |
| 2022-01-07 | 10.21 | $10.28 | 237842 |
| 2022-01-06 | 10.20 | $10.24 | 277049 |
| 2022-01-05 | 10.20 | $10.22 | 306100 |
| 2022-01-04 | 10.19 | $10.39 | 346600 |
| 2022-01-03 | 10.17 | $10.39 | 373500 |
| 2021-12-31 | 10.15 | $10.22 | 567221 |
| 2021-12-30 | 10.14 | $10.39 | 342226 |
| 2021-12-29 | 10.12 | $10.42 | 376861 |
| 2021-12-28 | 10.09 | $10.37 | 353357 |
| 2021-12-27 | 10.06 | $10.38 | 523001 |
| 2021-12-23 | 10.02 | $10.25 | 464913 |
| 2021-12-22 | 10.00 | $10.09 | 270621 |
| 2021-12-21 | 9.99 | $10.01 | 379700 |
| 2021-12-20 | 9.99 | $9.81 | 424000 |
| 2021-12-17 | 10.01 | $9.98 | 306800 |
| 2021-12-16 | 10.01 | $10.02 | 428500 |
| 2021-12-15 | 10.01 | $10.06 | 457945 |
| 2021-12-14 | 10.00 | $10.12 | 295945 |
| 2021-12-13 | 9.99 | $10.12 | 432535 |
| 2021-12-10 | 9.97 | $10.21 | 358179 |
| 2021-12-09 | 9.95 | $10.20 | 526646 |
| 2021-12-08 | 9.92 | $10.21 | 1.0M |
| 2021-12-07 | 9.89 | $10.07 | 1.1M |
| 2021-12-06 | 9.87 | $9.70 | 238300 |
| 2021-12-03 | 9.89 | $9.60 | 201300 |
| 2021-12-02 | 9.92 | $9.70 | 220206 |
| 2021-12-01 | 9.95 | $9.67 | 323500 |
| 2021-11-30 | 9.98 | $9.74 | 324000 |
| 2021-11-29 | 10.00 | $9.82 | 196917 |
| 2021-11-26 | 10.02 | $9.74 | 221509 |
| 2021-11-24 | 10.05 | $9.93 | 273028 |
| 2021-11-23 | 10.06 | $9.94 | 273126 |
| 2021-11-22 | 10.08 | $10.01 | 212000 |
| 2021-11-19 | 10.08 | $9.98 | 212120 |
| 2021-11-18 | 10.09 | $10.05 | 247000 |
| 2021-11-17 | 10.10 | $10.10 | 282942 |
| 2021-11-16 | 10.10 | $10.18 | 285000 |
| 2021-11-15 | 10.09 | $10.20 | 168000 |
| 2021-11-12 | 10.08 | $10.17 | 206600 |
| 2021-11-11 | 10.07 | $10.19 | 144000 |
| 2021-11-10 | 10.06 | $10.06 | 138523 |
| 2021-11-09 | 10.06 | $10.15 | 152429 |
| 2021-11-08 | 10.05 | $10.17 | 163200 |
| 2021-11-05 | 10.03 | $10.12 | 172400 |
| 2021-11-04 | 10.02 | $10.11 | 243047 |
| 2021-11-03 | 10.01 | $10.11 | 206339 |
| 2021-11-02 | 10.00 | $10.09 | 157500 |
| 2021-11-01 | 10.00 | $10.12 | 169700 |
| 2021-10-29 | 9.98 | $10.05 | 211200 |
| 2021-10-28 | 9.97 | $10.06 | 201432 |
| 2021-10-27 | 9.97 | $10.00 | 210810 |
| 2021-10-26 | 9.96 | $10.07 | 148800 |
| 2021-10-25 | 9.95 | $10.04 | 121708 |
| 2021-10-22 | 9.94 | $10.01 | 148300 |
| 2021-10-21 | 9.93 | $9.99 | 145500 |
| 2021-10-20 | 9.93 | $10.07 | 193435 |
| 2021-10-19 | 9.91 | $10.05 | 255928 |
| 2021-10-18 | 9.90 | $9.98 | 379406 |
| 2021-10-15 | 9.89 | $10.00 | 154209 |
| 2021-10-14 | 9.88 | $9.90 | 389200 |
| 2021-10-13 | 9.88 | $9.81 | 287700 |
| 2021-10-12 | 9.88 | $9.80 | 202020 |
| 2021-10-11 | 9.89 | $9.84 | 309111 |
| 2021-10-08 | 9.90 | $9.83 | 175700 |
| 2021-10-07 | 9.91 | $9.82 | 147600 |
| 2021-10-06 | 9.92 | $9.73 | 161739 |
| 2021-10-05 | 9.93 | $9.73 | 210933 |
| 2021-10-04 | 9.96 | $9.69 | 220520 |
| 2021-10-01 | 9.98 | $9.72 | 257861 |
| 2021-09-30 | 10.01 | $9.74 | 318300 |
| 2021-09-29 | 10.04 | $9.82 | 226500 |
| 2021-09-28 | 10.06 | $9.83 | 360413 |
| 2021-09-27 | 10.09 | $9.92 | 163000 |
| 2021-09-24 | 10.11 | $9.93 | 247313 |
| 2021-09-23 | 10.13 | $9.90 | 202127 |
| 2021-09-22 | 10.15 | $9.85 | 420835 |
| 2021-09-21 | 10.18 | $9.84 | 172300 |
| 2021-09-20 | 10.22 | $9.70 | 550700 |
| 2021-09-17 | 10.27 | $10.01 | 186100 |
| 2021-09-16 | 10.30 | $10.13 | 200635 |
| 2021-09-15 | 10.32 | $10.17 | 219336 |
| 2021-09-14 | 10.33 | $10.16 | 180803 |
| 2021-09-13 | 10.35 | $10.27 | 223209 |
| 2021-09-10 | 10.36 | $10.26 | 131200 |
| 2021-09-09 | 10.37 | $10.33 | 146500 |
| 2021-09-08 | 10.37 | $10.34 | 163210 |
| 2021-09-07 | 10.38 | $10.37 | 148122 |
| 2021-09-03 | 10.38 | $10.40 | 153016 |
| 2021-09-02 | 10.37 | $10.45 | 279800 |
| 2021-09-01 | 10.37 | $10.43 | 204828 |
| 2021-08-31 | 10.36 | $10.41 | 208600 |
| 2021-08-30 | 10.35 | $10.41 | 201200 |
| 2021-08-27 | 10.35 | $10.42 | 208104 |
| 2021-08-26 | 10.34 | $10.34 | 154047 |
| 2021-08-25 | 10.34 | $10.36 | 112600 |
| 2021-08-24 | 10.34 | $10.35 | 218900 |
| 2021-08-23 | 10.34 | $10.30 | 244739 |
| 2021-08-20 | 10.34 | $10.24 | 350910 |
| 2021-08-19 | 10.35 | $10.24 | 206400 |
| 2021-08-18 | 10.36 | $10.39 | 211700 |
| 2021-08-17 | 10.36 | $10.48 | 213700 |
| 2021-08-16 | 10.34 | $10.49 | 250312 |
| 2021-08-13 | 10.33 | $10.49 | 197541 |
| 2021-08-12 | 10.31 | $10.45 | 182700 |
| 2021-08-11 | 10.30 | $10.42 | 241200 |
| 2021-08-10 | 10.29 | $10.38 | 198512 |
| 2021-08-09 | 10.28 | $10.36 | 251500 |
| 2021-08-06 | 10.27 | $10.33 | 138331 |
| 2021-08-05 | 10.26 | $10.28 | 146600 |
| 2021-08-04 | 10.26 | $10.27 | 171823 |
| 2021-08-03 | 10.26 | $10.30 | 184442 |
| 2021-08-02 | 10.25 | $10.30 | 227148 |
| 2021-07-30 | 10.25 | $10.30 | 277420 |
| 2021-07-29 | 10.24 | $10.29 | 199807 |
| 2021-07-28 | 10.24 | $10.23 | 216000 |
| 2021-07-27 | 10.24 | $10.18 | 274600 |
| 2021-07-26 | 10.24 | $10.25 | 248300 |
| 2021-07-23 | 10.24 | $10.30 | 294237 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.44
2026-07-21
Close Price
$10.60
Vol: 627734
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.16
Average
8.80
Maximum
10.50
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.44 | $10.60 | 627734 |
| 2026-07-20 | 10.41 | $10.50 | 288117 |
| 2026-07-17 | 10.40 | $10.46 | 458400 |
| 2026-07-16 | 10.39 | $10.57 | 301339 |
| 2026-07-15 | 10.36 | $10.60 | 367900 |
| 2026-07-14 | 10.34 | $10.45 | 300636 |
| 2026-07-13 | 10.33 | $10.37 | 268100 |
| 2026-07-10 | 10.32 | $10.43 | 323928 |
| 2026-07-09 | 10.31 | $10.39 | 192611 |
| 2026-07-08 | 10.30 | $10.29 | 305100 |
| 2026-07-07 | 10.30 | $10.33 | 449933 |
| 2026-07-06 | 10.30 | $10.45 | 225900 |
| 2026-07-02 | 10.28 | $10.34 | 384075 |
| 2026-07-01 | 10.27 | $10.26 | 311215 |
| 2026-06-30 | 10.28 | $10.31 | 619520 |
| 2026-06-29 | 10.28 | $10.33 | 440900 |
| 2026-06-26 | 10.28 | $10.20 | 422700 |
| 2026-06-25 | 10.29 | $10.17 | 257034 |
| 2026-06-24 | 10.31 | $10.08 | 362600 |
| 2026-06-23 | 10.33 | $10.13 | 356587 |
| 2026-06-22 | 10.36 | $10.39 | 357633 |
| 2026-06-18 | 10.36 | $10.41 | 335610 |
| 2026-06-17 | 10.35 | $10.32 | 403800 |
| 2026-06-16 | 10.36 | $10.45 | 287300 |
| 2026-06-15 | 10.35 | $10.51 | 445547 |
| 2026-06-12 | 10.34 | $10.37 | 559926 |
| 2026-06-11 | 10.34 | $10.28 | 339672 |
| 2026-06-10 | 10.35 | $10.06 | 437719 |
| 2026-06-09 | 10.39 | $10.16 | 558124 |
| 2026-06-08 | 10.42 | $10.13 | 613032 |
| 2026-06-05 | 10.45 | $10.24 | 531400 |
| 2026-06-04 | 10.47 | $10.45 | 410900 |
| 2026-06-03 | 10.47 | $10.46 | 589829 |
| 2026-06-02 | 10.47 | $10.63 | 728737 |
| 2026-06-01 | 10.45 | $10.48 | 620424 |
| 2026-05-29 | 10.44 | $10.45 | 478400 |
| 2026-05-28 | 10.44 | $10.48 | 472900 |
| 2026-05-27 | 10.43 | $10.42 | 260200 |
| 2026-05-26 | 10.42 | $10.48 | 388022 |
| 2026-05-22 | 10.41 | $10.41 | 228600 |
| 2026-05-21 | 10.40 | $10.42 | 476300 |
| 2026-05-20 | 10.39 | $10.50 | 324600 |
| 2026-05-19 | 10.37 | $10.40 | 397124 |
| 2026-05-18 | 10.36 | $10.37 | 458900 |
| 2026-05-15 | 10.35 | $10.40 | 360100 |
| 2026-05-14 | 10.34 | $10.49 | 284766 |
| 2026-05-13 | 10.31 | $10.53 | 282675 |
| 2026-05-12 | 10.28 | $10.45 | 299600 |
| 2026-05-11 | 10.26 | $10.57 | 355200 |
| 2026-05-08 | 10.22 | $10.52 | 329363 |
| 2026-05-07 | 10.18 | $10.37 | 301424 |
| 2026-05-06 | 10.15 | $10.40 | 381709 |
| 2026-05-05 | 10.12 | $10.25 | 389724 |
| 2026-05-04 | 10.10 | $10.22 | 386321 |
| 2026-05-01 | 10.07 | $10.28 | 387400 |
| 2026-04-30 | 10.04 | $10.18 | 657454 |
| 2026-04-29 | 10.01 | $10.07 | 292414 |
| 2026-04-28 | 9.99 | $10.01 | 339300 |
| 2026-04-27 | 9.97 | $10.12 | 305700 |
| 2026-04-24 | 9.94 | $10.02 | 288800 |
| 2026-04-23 | 9.91 | $9.94 | 595720 |
| 2026-04-22 | 9.88 | $10.02 | 456200 |
| 2026-04-21 | 9.84 | $10.15 | 558148 |
| 2026-04-20 | 9.79 | $10.26 | 524406 |
| 2026-04-17 | 9.73 | $10.21 | 615254 |
| 2026-04-16 | 9.66 | $10.05 | 562938 |
| 2026-04-15 | 9.61 | $10.05 | 443900 |
| 2026-04-14 | 9.56 | $10.06 | 733025 |
| 2026-04-13 | 9.51 | $9.93 | 555213 |
| 2026-04-10 | 9.46 | $9.81 | 325300 |
| 2026-04-09 | 9.43 | $9.81 | 383047 |
| 2026-04-08 | 9.39 | $9.72 | 461406 |
| 2026-04-07 | 9.37 | $9.44 | 526400 |
| 2026-04-06 | 9.37 | $9.50 | 392700 |
| 2026-04-02 | 9.36 | $9.36 | 393400 |
| 2026-04-01 | 9.37 | $9.46 | 587600 |
| 2026-03-31 | 9.38 | $9.21 | 650940 |
| 2026-03-30 | 9.41 | $8.85 | 561100 |
| 2026-03-27 | 9.49 | $8.81 | 1.2M |
| 2026-03-26 | 9.58 | $9.12 | 1.0M |
| 2026-03-25 | 9.65 | $9.48 | 518983 |
| 2026-03-24 | 9.68 | $9.50 | 509500 |
| 2026-03-23 | 9.73 | $9.65 | 677720 |
| 2026-03-20 | 9.76 | $9.39 | 471023 |
| 2026-03-19 | 9.82 | $9.61 | 390839 |
| 2026-03-18 | 9.87 | $9.66 | 520942 |
| 2026-03-17 | 9.91 | $9.75 | 459186 |
| 2026-03-16 | 9.95 | $9.66 | 450568 |
| 2026-03-13 | 10.00 | $9.47 | 538277 |
| 2026-03-12 | 10.08 | $9.53 | 818000 |
| 2026-03-11 | 10.15 | $9.71 | 657544 |
| 2026-03-10 | 10.21 | $9.71 | 539982 |
| 2026-03-09 | 10.27 | $9.57 | 1.1M |
| 2026-03-06 | 10.35 | $9.65 | 1.2M |
| 2026-03-05 | 10.42 | $9.85 | 1.2M |
| 2026-03-04 | 10.47 | $10.14 | 861022 |
| 2026-03-03 | 10.49 | $10.24 | 1.0M |
| 2026-03-02 | 10.50 | $10.57 | 758149 |
| 2026-02-27 | 10.48 | $10.61 | 821842 |
| 2026-02-26 | 10.45 | $10.70 | 442388 |
| 2026-02-25 | 10.41 | $10.69 | 549600 |
| 2026-02-24 | 10.37 | $10.64 | 416800 |
| 2026-02-23 | 10.33 | $10.52 | 464529 |
| 2026-02-20 | 10.29 | $10.57 | 533600 |
| 2026-02-19 | 10.25 | $10.60 | 837000 |
| 2026-02-18 | 10.21 | $10.62 | 897894 |
| 2026-02-17 | 10.16 | $10.42 | 704529 |
| 2026-02-13 | 10.13 | $10.36 | 617620 |
| 2026-02-12 | 10.10 | $10.31 | 558300 |
| 2026-02-11 | 10.07 | $10.34 | 492318 |
| 2026-02-10 | 10.04 | $10.26 | 419091 |
| 2026-02-09 | 10.02 | $10.22 | 446900 |
| 2026-02-06 | 9.99 | $10.12 | 490921 |
| 2026-02-05 | 9.98 | $9.94 | 488100 |
| 2026-02-04 | 9.99 | $9.98 | 778400 |
| 2026-02-03 | 9.99 | $9.96 | 388700 |
| 2026-02-02 | 9.99 | $9.99 | 830900 |
| 2026-01-30 | 9.98 | $9.96 | 570000 |
| 2026-01-29 | 9.98 | $9.99 | 468733 |
| 2026-01-28 | 9.98 | $9.94 | 252755 |
| 2026-01-27 | 9.98 | $9.99 | 380000 |
| 2026-01-26 | 9.97 | $9.97 | 489450 |
| 2026-01-23 | 9.97 | $10.00 | 366900 |
| 2026-01-22 | 9.97 | $10.10 | 740400 |
| 2026-01-21 | 9.95 | $10.03 | 570300 |
| 2026-01-20 | 9.94 | $9.92 | 653200 |
| 2026-01-16 | 9.94 | $9.92 | 866200 |
| 2026-01-15 | 9.94 | $10.01 | 405400 |
| 2026-01-14 | 9.93 | $10.00 | 638500 |
| 2026-01-13 | 9.91 | $10.10 | 670300 |
| 2026-01-12 | 9.89 | $10.13 | 799700 |
| 2026-01-09 | 9.86 | $9.97 | 484430 |
| 2026-01-08 | 9.84 | $9.84 | 431809 |
| 2026-01-07 | 9.84 | $9.84 | 296410 |
| 2026-01-06 | 9.84 | $9.89 | 432900 |
| 2026-01-05 | 9.83 | $9.80 | 543813 |
| 2026-01-02 | 9.82 | $9.70 | 1.2M |
| 2025-12-31 | 9.83 | $9.75 | 970539 |
| 2025-12-30 | 9.83 | $9.98 | 753014 |
| 2025-12-29 | 9.81 | $9.98 | 417612 |
| 2025-12-26 | 9.79 | $9.98 | 588339 |
| 2025-12-24 | 9.76 | $9.98 | 288839 |
| 2025-12-23 | 9.73 | $9.92 | 600835 |
| 2025-12-22 | 9.71 | $9.96 | 681100 |
| 2025-12-19 | 9.68 | $9.84 | 565608 |
| 2025-12-18 | 9.65 | $9.71 | 468200 |
| 2025-12-17 | 9.64 | $9.60 | 399746 |
| 2025-12-16 | 9.63 | $9.64 | 356201 |
| 2025-12-15 | 9.63 | $9.71 | 324200 |
| 2025-12-12 | 9.61 | $9.69 | 345534 |
| 2025-12-11 | 9.59 | $9.77 | 427125 |
| 2025-12-10 | 9.57 | $9.70 | 555934 |
| 2025-12-09 | 9.55 | $9.65 | 328717 |
| 2025-12-08 | 9.53 | $9.66 | 376800 |
| 2025-12-05 | 9.51 | $9.68 | 391357 |
| 2025-12-04 | 9.49 | $9.68 | 337725 |
| 2025-12-03 | 9.47 | $9.64 | 381204 |
| 2025-12-02 | 9.44 | $9.60 | 456736 |
| 2025-12-01 | 9.43 | $9.62 | 456059 |
| 2025-11-28 | 9.41 | $9.66 | 528931 |
| 2025-11-26 | 9.38 | $9.55 | 514421 |
| 2025-11-25 | 9.37 | $9.34 | 588661 |
| 2025-11-24 | 9.38 | $9.32 | 395802 |
| 2025-11-21 | 9.39 | $9.26 | 726288 |
| 2025-11-20 | 9.41 | $9.29 | 681041 |
| 2025-11-19 | 9.43 | $9.36 | 497045 |
| 2025-11-18 | 9.44 | $9.32 | 468930 |
| 2025-11-17 | 9.46 | $9.34 | 471800 |
| 2025-11-14 | 9.48 | $9.43 | 482900 |
| 2025-11-13 | 9.49 | $9.43 | 294747 |
| 2025-11-12 | 9.50 | $9.53 | 333635 |
| 2025-11-11 | 9.50 | $9.50 | 396700 |
| 2025-11-10 | 9.51 | $9.46 | 516814 |
| 2025-11-07 | 9.52 | $9.20 | 765415 |
| 2025-11-06 | 9.55 | $9.30 | 989641 |
| 2025-11-05 | 9.58 | $9.46 | 522247 |
| 2025-11-04 | 9.59 | $9.46 | 672700 |
| 2025-11-03 | 9.60 | $9.58 | 432809 |
| 2025-10-31 | 9.61 | $9.59 | 642400 |
| 2025-10-30 | 9.61 | $9.54 | 567422 |
| 2025-10-29 | 9.61 | $9.54 | 419900 |
| 2025-10-28 | 9.62 | $9.60 | 396200 |
| 2025-10-27 | 9.62 | $9.60 | 741909 |
| 2025-10-24 | 9.62 | $9.66 | 487939 |
| 2025-10-23 | 9.61 | $9.72 | 628340 |
| 2025-10-22 | 9.59 | $9.65 | 653500 |
| 2025-10-21 | 9.58 | $9.74 | 600200 |
| 2025-10-20 | 9.56 | $9.69 | 714226 |
| 2025-10-17 | 9.55 | $9.60 | 559530 |
| 2025-10-16 | 9.54 | $9.51 | 531738 |
| 2025-10-15 | 9.53 | $9.61 | 572100 |
| 2025-10-14 | 9.52 | $9.53 | 768500 |
| 2025-10-13 | 9.52 | $9.54 | 598839 |
| 2025-10-10 | 9.51 | $9.41 | 870200 |
| 2025-10-09 | 9.52 | $9.66 | 573577 |
| 2025-10-08 | 9.50 | $9.68 | 412900 |
| 2025-10-07 | 9.47 | $9.64 | 500102 |
| 2025-10-06 | 9.45 | $9.62 | 722982 |
| 2025-10-03 | 9.43 | $9.55 | 492148 |
| 2025-10-02 | 9.41 | $9.54 | 434515 |
| 2025-10-01 | 9.40 | $9.50 | 551542 |
| 2025-09-30 | 9.38 | $9.46 | 736000 |
| 2025-09-29 | 9.36 | $9.40 | 415500 |
| 2025-09-26 | 9.35 | $9.37 | 222224 |
| 2025-09-25 | 9.35 | $9.31 | 393800 |
| 2025-09-24 | 9.34 | $9.35 | 417539 |
| 2025-09-23 | 9.33 | $9.39 | 476227 |
| 2025-09-22 | 9.32 | $9.50 | 519804 |
| 2025-09-19 | 9.29 | $9.46 | 638588 |
| 2025-09-18 | 9.27 | $9.45 | 405948 |
| 2025-09-17 | 9.25 | $9.43 | 487819 |
| 2025-09-16 | 9.22 | $9.37 | 535800 |
| 2025-09-15 | 9.20 | $9.38 | 520100 |
| 2025-09-12 | 9.18 | $9.34 | 528844 |
| 2025-09-11 | 9.16 | $9.34 | 475134 |
| 2025-09-10 | 9.14 | $9.26 | 381800 |
| 2025-09-09 | 9.13 | $9.21 | 577600 |
| 2025-09-08 | 9.12 | $9.19 | 573412 |
| 2025-09-05 | 9.11 | $9.12 | 374428 |
| 2025-09-04 | 9.11 | $9.12 | 458438 |
| 2025-09-03 | 9.11 | $9.10 | 402700 |
| 2025-09-02 | 9.10 | $9.08 | 544500 |
| 2025-08-29 | 9.10 | $9.13 | 528300 |
| 2025-08-28 | 9.10 | $9.13 | 475746 |
| 2025-08-27 | 9.09 | $9.11 | 344300 |
| 2025-08-26 | 9.08 | $9.10 | 531547 |
| 2025-08-25 | 9.08 | $9.11 | 345429 |
| 2025-08-22 | 9.07 | $9.10 | 454300 |
| 2025-08-21 | 9.06 | $9.07 | 575613 |
| 2025-08-20 | 9.06 | $9.09 | 717301 |
| 2025-08-19 | 9.05 | $9.09 | 562700 |
| 2025-08-18 | 9.04 | $9.15 | 430508 |
| 2025-08-15 | 9.03 | $9.10 | 417239 |
| 2025-08-14 | 9.02 | $9.14 | 376236 |
| 2025-08-13 | 9.01 | $9.16 | 603900 |
| 2025-08-12 | 9.00 | $9.15 | 437696 |
| 2025-08-11 | 8.98 | $9.10 | 463504 |
| 2025-08-08 | 8.97 | $9.09 | 918100 |
| 2025-08-07 | 8.96 | $8.96 | 576807 |
| 2025-08-06 | 8.96 | $8.91 | 661203 |
| 2025-08-05 | 8.96 | $8.87 | 467060 |
| 2025-08-04 | 8.97 | $8.89 | 293943 |
| 2025-08-01 | 8.98 | $8.80 | 528600 |
| 2025-07-31 | 9.00 | $8.93 | 542600 |
| 2025-07-30 | 9.01 | $8.97 | 476000 |
| 2025-07-29 | 9.01 | $8.98 | 364838 |
| 2025-07-28 | 9.01 | $9.03 | 286495 |
| 2025-07-25 | 9.00 | $9.07 | 660435 |
| 2025-07-24 | 8.99 | $9.03 | 551300 |
| 2025-07-23 | 8.98 | $9.12 | 993500 |
| 2025-07-22 | 8.96 | $9.05 | 549146 |
| 2025-07-21 | 8.95 | $9.05 | 418931 |
| 2025-07-18 | 8.93 | $8.97 | 838539 |
| 2025-07-17 | 8.92 | $9.01 | 469270 |
| 2025-07-16 | 8.90 | $8.90 | 410041 |
| 2025-07-15 | 8.90 | $8.95 | 463931 |
| 2025-07-14 | 8.88 | $8.92 | 445800 |
| 2025-07-11 | 8.87 | $8.99 | 292900 |
| 2025-07-10 | 8.85 | $8.98 | 237000 |
| 2025-07-09 | 8.83 | $8.96 | 339247 |
| 2025-07-08 | 8.81 | $8.93 | 342111 |
| 2025-07-07 | 8.79 | $8.93 | 326032 |
| 2025-07-03 | 8.77 | $9.02 | 267500 |
| 2025-07-02 | 8.74 | $8.98 | 390098 |
| 2025-07-01 | 8.71 | $8.91 | 450800 |
| 2025-06-30 | 8.69 | $8.86 | 644337 |
| 2025-06-27 | 8.67 | $8.78 | 376100 |
| 2025-06-26 | 8.66 | $8.68 | 765408 |
| 2025-06-25 | 8.65 | $8.71 | 492225 |
| 2025-06-24 | 8.64 | $8.71 | 528016 |
| 2025-06-23 | 8.63 | $8.59 | 486400 |
| 2025-06-20 | 8.63 | $8.63 | 400200 |
| 2025-06-18 | 8.63 | $8.66 | 330100 |
| 2025-06-17 | 8.62 | $8.67 | 377200 |
| 2025-06-16 | 8.61 | $8.70 | 435522 |
| 2025-06-13 | 8.60 | $8.66 | 479422 |
| 2025-06-12 | 8.59 | $8.67 | 366900 |
| 2025-06-11 | 8.58 | $8.70 | 365200 |
| 2025-06-10 | 8.56 | $8.64 | 400300 |
| 2025-06-09 | 8.55 | $8.62 | 397800 |
| 2025-06-06 | 8.54 | $8.64 | 339923 |
| 2025-06-05 | 8.53 | $8.60 | 473501 |
| 2025-06-04 | 8.52 | $8.56 | 412903 |
| 2025-06-03 | 8.51 | $8.60 | 360643 |
| 2025-06-02 | 8.50 | $8.55 | 498284 |
| 2025-05-30 | 8.49 | $8.52 | 607453 |
| 2025-05-29 | 8.48 | $8.50 | 340296 |
| 2025-05-28 | 8.48 | $8.47 | 531938 |
| 2025-05-27 | 8.47 | $8.51 | 425500 |
| 2025-05-23 | 8.46 | $8.44 | 508200 |
| 2025-05-22 | 8.46 | $8.46 | 473243 |
| 2025-05-21 | 8.45 | $8.54 | 511600 |
| 2025-05-20 | 8.43 | $8.61 | 526700 |
| 2025-05-19 | 8.41 | $8.55 | 477133 |
| 2025-05-16 | 8.38 | $8.58 | 468900 |
| 2025-05-15 | 8.35 | $8.47 | 826500 |
| 2025-05-14 | 8.33 | $8.49 | 682500 |
| 2025-05-13 | 8.30 | $8.52 | 525631 |
| 2025-05-12 | 8.26 | $8.47 | 586300 |
| 2025-05-09 | 8.23 | $8.34 | 294438 |
| 2025-05-08 | 8.21 | $8.33 | 503335 |
| 2025-05-07 | 8.18 | $8.29 | 370200 |
| 2025-05-06 | 8.16 | $8.32 | 417317 |
| 2025-05-05 | 8.13 | $8.37 | 480300 |
| 2025-05-02 | 8.09 | $8.41 | 417836 |
| 2025-05-01 | 8.04 | $8.33 | 456400 |
| 2025-04-30 | 8.01 | $8.24 | 571962 |
| 2025-04-29 | 7.98 | $8.24 | 303900 |
| 2025-04-28 | 7.96 | $8.15 | 281600 |
| 2025-04-25 | 7.94 | $8.18 | 310000 |
| 2025-04-24 | 7.92 | $8.13 | 298000 |
| 2025-04-23 | 7.91 | $8.01 | 571500 |
| 2025-04-22 | 7.91 | $7.99 | 355747 |
| 2025-04-21 | 7.92 | $7.81 | 484900 |
| 2025-04-17 | 7.95 | $7.96 | 302900 |
| 2025-04-16 | 7.97 | $7.86 | 385731 |
| 2025-04-15 | 8.00 | $7.98 | 369274 |
| 2025-04-14 | 8.02 | $7.92 | 624408 |
| 2025-04-11 | 8.05 | $7.73 | 799717 |
| 2025-04-10 | 8.10 | $7.60 | 1.0M |
| 2025-04-09 | 8.17 | $8.04 | 1.1M |
| 2025-04-08 | 8.20 | $7.43 | 749108 |
| 2025-04-07 | 8.29 | $7.42 | 901292 |
| 2025-04-04 | 8.39 | $7.68 | 1.3M |
| 2025-04-03 | 8.47 | $8.22 | 749309 |
| 2025-04-02 | 8.50 | $8.43 | 324559 |
| 2025-04-01 | 8.51 | $8.39 | 347216 |
| 2025-03-31 | 8.52 | $8.39 | 545900 |
| 2025-03-28 | 8.54 | $8.38 | 538000 |
| 2025-03-27 | 8.55 | $8.47 | 249451 |
| 2025-03-26 | 8.56 | $8.49 | 334723 |
| 2025-03-25 | 8.57 | $8.56 | 572332 |
| 2025-03-24 | 8.58 | $8.66 | 613800 |
| 2025-03-21 | 8.57 | $8.62 | 381636 |
| 2025-03-20 | 8.57 | $8.62 | 342802 |
| 2025-03-19 | 8.56 | $8.63 | 638200 |
| 2025-03-18 | 8.56 | $8.56 | 318737 |
| 2025-03-17 | 8.57 | $8.58 | 308400 |
| 2025-03-14 | 8.58 | $8.51 | 252630 |
| 2025-03-13 | 8.59 | $8.38 | 222800 |
| 2025-03-12 | 8.62 | $8.44 | 358900 |
| 2025-03-11 | 8.64 | $8.42 | 613040 |
| 2025-03-10 | 8.67 | $8.53 | 431905 |
| 2025-03-07 | 8.68 | $8.67 | 526300 |
| 2025-03-06 | 8.69 | $8.57 | 517700 |
| 2025-03-05 | 8.70 | $8.70 | 596800 |
| 2025-03-04 | 8.70 | $8.58 | 502295 |
| 2025-03-03 | 8.71 | $8.67 | 494366 |
| 2025-02-28 | 8.72 | $8.75 | 740023 |
| 2025-02-27 | 8.71 | $8.53 | 664300 |
| 2025-02-26 | 8.73 | $8.70 | 223106 |
| 2025-02-25 | 8.73 | $8.66 | 287922 |
| 2025-02-24 | 8.73 | $8.65 | 393222 |
| 2025-02-21 | 8.74 | $8.70 | 363528 |
| 2025-02-20 | 8.74 | $8.84 | 381800 |
| 2025-02-19 | 8.73 | $8.86 | 579477 |
| 2025-02-18 | 8.71 | $8.86 | 468741 |
| 2025-02-14 | 8.70 | $8.78 | 227618 |
| 2025-02-13 | 8.69 | $8.79 | 381800 |
| 2025-02-12 | 8.68 | $8.71 | 295857 |
| 2025-02-11 | 8.67 | $8.67 | 356810 |
| 2025-02-10 | 8.67 | $8.69 | 223200 |
| 2025-02-07 | 8.67 | $8.63 | 342201 |
| 2025-02-06 | 8.67 | $8.74 | 306042 |
| 2025-02-05 | 8.65 | $8.72 | 282118 |
| 2025-02-04 | 8.64 | $8.68 | 313634 |
| 2025-02-03 | 8.64 | $8.58 | 490921 |
| 2025-01-31 | 8.64 | $8.68 | 476686 |
| 2025-01-30 | 8.63 | $8.69 | 473700 |
| 2025-01-29 | 8.62 | $8.58 | 317246 |
| 2025-01-28 | 8.62 | $8.66 | 315136 |
| 2025-01-27 | 8.61 | $8.62 | 459400 |
| 2025-01-24 | 8.61 | $8.68 | 366202 |
| 2025-01-23 | 8.60 | $8.73 | 529425 |
| 2025-01-22 | 8.58 | $8.74 | 1.1M |
| 2025-01-21 | 8.56 | $8.72 | 1.2M |
| 2025-01-17 | 8.54 | $8.66 | 3.9M |
| 2025-01-16 | 8.53 | $8.67 | 721600 |
| 2025-01-15 | 8.52 | $8.62 | 660921 |
| 2025-01-14 | 8.51 | $8.50 | 604123 |
| 2025-01-13 | 8.51 | $8.51 | 995152 |
| 2025-01-10 | 8.51 | $8.46 | 676400 |
| 2025-01-08 | 8.52 | $8.50 | 462331 |
| 2025-01-07 | 8.52 | $8.47 | 273888 |
| 2025-01-06 | 8.53 | $8.51 | 423615 |
| 2025-01-03 | 8.54 | $8.50 | 252900 |
| 2025-01-02 | 8.55 | $8.45 | 328474 |
| 2024-12-31 | 8.56 | $8.41 | 366200 |
| 2024-12-30 | 8.58 | $8.44 | 390215 |
| 2024-12-27 | 8.60 | $8.62 | 392500 |
| 2024-12-26 | 8.61 | $8.70 | 368200 |
| 2024-12-24 | 8.60 | $8.66 | 298006 |
| 2024-12-23 | 8.60 | $8.59 | 534900 |
| 2024-12-20 | 8.61 | $8.48 | 352923 |
| 2024-12-19 | 8.62 | $8.36 | 581502 |
| 2024-12-18 | 8.65 | $8.43 | 461521 |
| 2024-12-17 | 8.68 | $8.59 | 445400 |
| 2024-12-16 | 8.69 | $8.65 | 345529 |
| 2024-12-13 | 8.69 | $8.59 | 573400 |
| 2024-12-12 | 8.71 | $8.60 | 467607 |
| 2024-12-11 | 8.72 | $8.68 | 342700 |
| 2024-12-10 | 8.72 | $8.66 | 332800 |
| 2024-12-09 | 8.73 | $8.72 | 286500 |
| 2024-12-06 | 8.73 | $8.75 | 279040 |
| 2024-12-05 | 8.73 | $8.73 | 280717 |
| 2024-12-04 | 8.73 | $8.73 | 2.4M |
| 2024-12-03 | 8.74 | $8.73 | 365739 |
| 2024-12-02 | 8.74 | $8.74 | 404006 |
| 2024-11-29 | 8.74 | $8.80 | 424320 |
| 2024-11-27 | 8.74 | $8.70 | 388400 |
| 2024-11-26 | 8.74 | $8.68 | 375223 |
| 2024-11-25 | 8.75 | $8.75 | 306900 |
| 2024-11-22 | 8.75 | $8.71 | 435700 |
| 2024-11-21 | 8.76 | $8.67 | 321502 |
| 2024-11-20 | 8.77 | $8.69 | 311634 |
| 2024-11-19 | 8.78 | $8.74 | 292402 |
| 2024-11-18 | 8.79 | $8.75 | 346732 |
| 2024-11-15 | 8.80 | $8.70 | 310831 |
| 2024-11-14 | 8.81 | $8.75 | 230639 |
| 2024-11-13 | 8.82 | $8.74 | 235501 |
| 2024-11-12 | 8.84 | $8.76 | 305450 |
| 2024-11-11 | 8.85 | $8.89 | 331400 |
| 2024-11-08 | 8.85 | $8.86 | 317711 |
| 2024-11-07 | 8.85 | $8.88 | 336400 |
| 2024-11-06 | 8.86 | $8.84 | 396400 |
| 2024-11-05 | 8.86 | $8.76 | 260000 |
| 2024-11-04 | 8.88 | $8.70 | 449344 |
| 2024-11-01 | 8.90 | $8.69 | 349434 |
| 2024-10-31 | 8.93 | $8.75 | 527569 |
| 2024-10-30 | 8.95 | $8.84 | 305229 |
| 2024-10-29 | 8.96 | $8.86 | 451400 |
| 2024-10-28 | 8.98 | $8.88 | 265600 |
| 2024-10-25 | 8.99 | $8.88 | 224716 |
| 2024-10-24 | 9.00 | $8.95 | 785639 |
| 2024-10-23 | 9.01 | $8.95 | 356823 |
| 2024-10-22 | 9.01 | $9.03 | 272735 |
| 2024-10-21 | 9.01 | $9.02 | 259100 |
| 2024-10-18 | 9.01 | $9.03 | 253443 |
| 2024-10-17 | 9.01 | $8.97 | 403900 |
| 2024-10-16 | 9.01 | $9.00 | 398100 |
| 2024-10-15 | 9.01 | $8.98 | 356707 |
| 2024-10-14 | 9.01 | $9.06 | 457261 |
| 2024-10-11 | 9.00 | $9.01 | 479400 |
| 2024-10-10 | 9.00 | $9.03 | 216224 |
| 2024-10-09 | 9.00 | $9.02 | 203114 |
| 2024-10-08 | 8.99 | $8.99 | 291100 |
| 2024-10-07 | 8.99 | $8.95 | 308500 |
| 2024-10-04 | 8.99 | $9.02 | 354923 |
| 2024-10-03 | 8.98 | $8.98 | 265531 |
| 2024-10-02 | 8.97 | $9.03 | 428019 |
| 2024-10-01 | 8.96 | $9.03 | 377900 |
| 2024-09-30 | 8.95 | $9.10 | 388100 |
| 2024-09-27 | 8.93 | $9.05 | 409725 |
| 2024-09-26 | 8.91 | $9.00 | 297427 |
| 2024-09-25 | 8.90 | $8.94 | 330947 |
| 2024-09-24 | 8.90 | $8.95 | 257800 |
| 2024-09-23 | 8.89 | $8.95 | 260947 |
| 2024-09-20 | 8.88 | $9.00 | 474542 |
| 2024-09-19 | 8.87 | $8.98 | 473713 |
| 2024-09-18 | 8.86 | $8.89 | 336303 |
| 2024-09-17 | 8.85 | $8.90 | 392742 |
| 2024-09-16 | 8.85 | $8.92 | 279700 |
| 2024-09-13 | 8.84 | $8.89 | 419500 |
| 2024-09-12 | 8.84 | $8.89 | 218100 |
| 2024-09-11 | 8.83 | $8.78 | 308013 |
| 2024-09-10 | 8.83 | $8.72 | 549640 |
| 2024-09-09 | 8.84 | $8.86 | 261139 |
| 2024-09-06 | 8.84 | $8.77 | 590000 |
| 2024-09-05 | 8.84 | $8.86 | 277517 |
| 2024-09-04 | 8.83 | $8.82 | 235200 |
| 2024-09-03 | 8.82 | $8.87 | 482400 |
| 2024-08-30 | 8.81 | $8.95 | 480100 |
| 2024-08-29 | 8.78 | $8.91 | 516444 |
| 2024-08-28 | 8.75 | $8.82 | 296401 |
| 2024-08-27 | 8.73 | $8.82 | 296800 |
| 2024-08-26 | 8.71 | $8.82 | 573835 |
| 2024-08-23 | 8.69 | $8.84 | 359238 |
| 2024-08-22 | 8.67 | $8.81 | 543932 |
| 2024-08-21 | 8.64 | $8.89 | 369700 |
| 2024-08-20 | 8.61 | $8.82 | 351900 |
| 2024-08-19 | 8.58 | $8.88 | 486100 |
| 2024-08-16 | 8.55 | $8.83 | 401621 |
| 2024-08-15 | 8.52 | $8.84 | 393600 |
| 2024-08-14 | 8.48 | $8.71 | 384400 |
| 2024-08-13 | 8.46 | $8.70 | 605200 |
| 2024-08-12 | 8.44 | $8.74 | 781939 |
| 2024-08-09 | 8.42 | $8.57 | 740500 |
| 2024-08-08 | 8.41 | $8.39 | 411300 |
| 2024-08-07 | 8.42 | $8.23 | 682301 |
| 2024-08-06 | 8.45 | $8.16 | 614528 |
| 2024-08-05 | 8.48 | $8.03 | 578938 |
| 2024-08-02 | 8.53 | $8.36 | 741320 |
| 2024-08-01 | 8.55 | $8.49 | 506127 |
| 2024-07-31 | 8.56 | $8.58 | 451847 |
| 2024-07-30 | 8.56 | $8.49 | 363525 |
| 2024-07-29 | 8.57 | $8.49 | 385100 |
| 2024-07-26 | 8.57 | $8.47 | 549818 |
| 2024-07-25 | 8.58 | $8.40 | 409600 |
| 2024-07-24 | 8.60 | $8.47 | 700219 |
| 2024-07-23 | 8.60 | $8.69 | 595200 |
| 2024-07-22 | 8.59 | $8.67 | 277700 |
| 2024-07-19 | 8.57 | $8.57 | 2.2M |
| 2024-07-18 | 8.57 | $8.58 | 677800 |
| 2024-07-17 | 8.56 | $8.70 | 653500 |
| 2024-07-16 | 8.54 | $8.72 | 560239 |
| 2024-07-15 | 8.51 | $8.63 | 623302 |
| 2024-07-12 | 8.49 | $8.65 | 326107 |
| 2024-07-11 | 8.47 | $8.65 | 615804 |
| 2024-07-10 | 8.45 | $8.62 | 470814 |
| 2024-07-09 | 8.43 | $8.53 | 233300 |
| 2024-07-08 | 8.42 | $8.55 | 267300 |
| 2024-07-05 | 8.40 | $8.52 | 224100 |
| 2024-07-03 | 8.39 | $8.49 | 192200 |
| 2024-07-02 | 8.38 | $8.42 | 205000 |
| 2024-07-01 | 8.37 | $8.39 | 327700 |
| 2024-06-28 | 8.37 | $8.41 | 283800 |
| 2024-06-27 | 8.36 | $8.36 | 146500 |
| 2024-06-26 | 8.36 | $8.35 | 163517 |
| 2024-06-25 | 8.36 | $8.37 | 173105 |
| 2024-06-24 | 8.35 | $8.35 | 305500 |
| 2024-06-21 | 8.35 | $8.34 | 157600 |
| 2024-06-20 | 8.35 | $8.36 | 342500 |
| 2024-06-18 | 8.34 | $8.43 | 253815 |
| 2024-06-17 | 8.33 | $8.41 | 282532 |
| 2024-06-14 | 8.33 | $8.34 | 120400 |
| 2024-06-13 | 8.32 | $8.37 | 199300 |
| 2024-06-12 | 8.32 | $8.40 | 153201 |
| 2024-06-11 | 8.31 | $8.37 | 145015 |
| 2024-06-10 | 8.31 | $8.37 | 109428 |
| 2024-06-07 | 8.30 | $8.40 | 167120 |
| 2024-06-06 | 8.29 | $8.36 | 205300 |
| 2024-06-05 | 8.28 | $8.39 | 458415 |
| 2024-06-04 | 8.27 | $8.25 | 295823 |
| 2024-06-03 | 8.27 | $8.27 | 241210 |
| 2024-05-31 | 8.27 | $8.22 | 186840 |
| 2024-05-30 | 8.28 | $8.13 | 277000 |
| 2024-05-29 | 8.29 | $8.08 | 354800 |
| 2024-05-28 | 8.30 | $8.27 | 246614 |
| 2024-05-24 | 8.30 | $8.31 | 166300 |
| 2024-05-23 | 8.29 | $8.25 | 260500 |
| 2024-05-22 | 8.28 | $8.38 | 201600 |
| 2024-05-21 | 8.26 | $8.44 | 356319 |
| 2024-05-20 | 8.24 | $8.43 | 232500 |
| 2024-05-17 | 8.21 | $8.41 | 214900 |
| 2024-05-16 | 8.18 | $8.36 | 126540 |
| 2024-05-15 | 8.15 | $8.39 | 208200 |
| 2024-05-14 | 8.11 | $8.30 | 303022 |
| 2024-05-13 | 8.09 | $8.26 | 113600 |
| 2024-05-10 | 8.06 | $8.23 | 153214 |
| 2024-05-09 | 8.04 | $8.21 | 289809 |
| 2024-05-08 | 8.01 | $8.16 | 212246 |
| 2024-05-07 | 8.00 | $8.14 | 194800 |
| 2024-05-06 | 7.98 | $8.14 | 210300 |
| 2024-05-03 | 7.96 | $8.08 | 140309 |
| 2024-05-02 | 7.95 | $8.00 | 148213 |
| 2024-05-01 | 7.95 | $8.00 | 480425 |
| 2024-04-30 | 7.95 | $7.95 | 348300 |
| 2024-04-29 | 7.95 | $8.02 | 190700 |
| 2024-04-26 | 7.95 | $8.04 | 317124 |
| 2024-04-25 | 7.95 | $7.96 | 229300 |
| 2024-04-24 | 7.96 | $7.97 | 369740 |
| 2024-04-23 | 7.96 | $7.96 | 217500 |
| 2024-04-22 | 7.97 | $7.87 | 386500 |
| 2024-04-19 | 7.99 | $7.82 | 361238 |
| 2024-04-18 | 8.02 | $7.80 | 315600 |
| 2024-04-17 | 8.05 | $7.80 | 269600 |
| 2024-04-16 | 8.08 | $7.78 | 368000 |
| 2024-04-15 | 8.12 | $7.86 | 408340 |
| 2024-04-12 | 8.15 | $7.96 | 391739 |
| 2024-04-11 | 8.17 | $8.08 | 255100 |
| 2024-04-10 | 8.18 | $8.08 | 249535 |
| 2024-04-09 | 8.19 | $8.14 | 125847 |
| 2024-04-08 | 8.20 | $8.16 | 177428 |
| 2024-04-05 | 8.20 | $8.15 | 162748 |
| 2024-04-04 | 8.21 | $8.11 | 256600 |
| 2024-04-03 | 8.22 | $8.17 | 211444 |
| 2024-04-02 | 8.22 | $8.16 | 178016 |
| 2024-04-01 | 8.23 | $8.23 | 234430 |
| 2024-03-28 | 8.22 | $8.29 | 236501 |
| 2024-03-27 | 8.21 | $8.28 | 362348 |
| 2024-03-26 | 8.21 | $8.18 | 251400 |
| 2024-03-25 | 8.21 | $8.19 | 190506 |
| 2024-03-22 | 8.20 | $8.23 | 224826 |
| 2024-03-21 | 8.20 | $8.28 | 326500 |
| 2024-03-20 | 8.19 | $8.24 | 370600 |
| 2024-03-19 | 8.18 | $8.23 | 212000 |
| 2024-03-18 | 8.17 | $8.20 | 248923 |
| 2024-03-15 | 8.16 | $8.16 | 108346 |
| 2024-03-14 | 8.16 | $8.17 | 275100 |
| 2024-03-13 | 8.16 | $8.29 | 295400 |
| 2024-03-12 | 8.14 | $8.27 | 387731 |
| 2024-03-11 | 8.13 | $8.15 | 148300 |
| 2024-03-08 | 8.12 | $8.19 | 215608 |
| 2024-03-07 | 8.11 | $8.23 | 166700 |
| 2024-03-06 | 8.10 | $8.15 | 305611 |
| 2024-03-05 | 8.09 | $8.08 | 385000 |
| 2024-03-04 | 8.09 | $8.12 | 312345 |
| 2024-03-01 | 8.08 | $8.14 | 278244 |
| 2024-02-29 | 8.08 | $8.09 | 255635 |
| 2024-02-28 | 8.07 | $8.07 | 258735 |
| 2024-02-27 | 8.07 | $8.07 | 204944 |
| 2024-02-26 | 8.07 | $8.08 | 168900 |
| 2024-02-23 | 8.06 | $8.13 | 191403 |
| 2024-02-22 | 8.06 | $8.14 | 200600 |
| 2024-02-21 | 8.04 | $8.02 | 244500 |
| 2024-02-20 | 8.04 | $8.09 | 256200 |
| 2024-02-16 | 8.04 | $8.10 | 315841 |
| 2024-02-15 | 8.03 | $8.11 | 348543 |
| 2024-02-14 | 8.02 | $8.09 | 432511 |
| 2024-02-13 | 8.01 | $8.03 | 471523 |
| 2024-02-12 | 8.00 | $8.09 | 333760 |
| 2024-02-09 | 7.99 | $8.07 | 191113 |
| 2024-02-08 | 7.98 | $8.04 | 140000 |
| 2024-02-07 | 7.98 | $8.03 | 305300 |
| 2024-02-06 | 7.97 | $7.95 | 274501 |
| 2024-02-05 | 7.98 | $7.94 | 222241 |
| 2024-02-02 | 7.98 | $7.99 | 295054 |
| 2024-02-01 | 7.98 | $8.01 | 414800 |
| 2024-01-31 | 7.98 | $7.92 | 415129 |
| 2024-01-30 | 7.98 | $8.03 | 282704 |
| 2024-01-29 | 7.98 | $8.02 | 585900 |
| 2024-01-26 | 7.97 | $7.99 | 1.0M |
| 2024-01-25 | 7.97 | $7.96 | 213243 |
| 2024-01-24 | 7.98 | $7.97 | 273600 |
| 2024-01-23 | 7.98 | $7.93 | 277600 |
| 2024-01-22 | 7.99 | $8.01 | 220523 |
| 2024-01-19 | 7.99 | $7.95 | 443800 |
| 2024-01-18 | 7.99 | $7.91 | 218546 |
| 2024-01-17 | 8.00 | $7.86 | 229341 |
| 2024-01-16 | 8.02 | $7.96 | 261036 |
| 2024-01-12 | 8.03 | $8.05 | 256400 |
| 2024-01-11 | 8.02 | $8.05 | 425545 |
| 2024-01-10 | 8.02 | $8.05 | 320300 |
| 2024-01-09 | 8.02 | $8.03 | 260400 |
| 2024-01-08 | 8.02 | $8.03 | 240828 |
| 2024-01-05 | 8.01 | $7.96 | 228300 |
| 2024-01-04 | 8.01 | $7.96 | 499700 |
| 2024-01-03 | 8.02 | $7.92 | 427335 |
| 2024-01-02 | 8.02 | $7.96 | 489425 |
| 2023-12-29 | 8.02 | $8.06 | 183400 |
| 2023-12-28 | 8.01 | $8.08 | 278300 |
| 2023-12-27 | 8.00 | $8.12 | 361900 |
| 2023-12-26 | 7.98 | $8.10 | 393020 |
| 2023-12-22 | 7.97 | $8.05 | 202143 |
| 2023-12-21 | 7.95 | $8.02 | 295707 |
| 2023-12-20 | 7.94 | $7.97 | 263727 |
| 2023-12-19 | 7.93 | $8.08 | 441300 |
| 2023-12-18 | 7.91 | $8.08 | 461105 |
| 2023-12-15 | 7.89 | $8.08 | 288620 |
| 2023-12-14 | 7.86 | $8.05 | 437700 |
| 2023-12-13 | 7.84 | $7.99 | 521043 |
| 2023-12-12 | 7.82 | $7.85 | 212500 |
| 2023-12-11 | 7.81 | $7.85 | 279419 |
| 2023-12-08 | 7.80 | $7.84 | 298300 |
| 2023-12-07 | 7.79 | $7.83 | 447000 |
| 2023-12-06 | 7.78 | $7.81 | 402305 |
| 2023-12-05 | 7.77 | $7.82 | 226430 |
| 2023-12-04 | 7.76 | $7.86 | 332825 |
| 2023-12-01 | 7.74 | $7.92 | 342600 |
| 2023-11-30 | 7.71 | $7.82 | 359200 |
| 2023-11-29 | 7.69 | $7.80 | 212000 |
| 2023-11-28 | 7.67 | $7.78 | 285405 |
| 2023-11-27 | 7.65 | $7.76 | 283512 |
| 2023-11-24 | 7.63 | $7.83 | 126113 |
| 2023-11-22 | 7.60 | $7.74 | 208400 |
| 2023-11-21 | 7.57 | $7.74 | 274600 |
| 2023-11-20 | 7.54 | $7.78 | 497900 |
| 2023-11-17 | 7.50 | $7.72 | 209100 |
| 2023-11-16 | 7.47 | $7.69 | 381700 |
| 2023-11-15 | 7.43 | $7.67 | 374900 |
| 2023-11-14 | 7.40 | $7.65 | 291317 |
| 2023-11-13 | 7.37 | $7.52 | 226200 |
| 2023-11-10 | 7.35 | $7.45 | 267100 |
| 2023-11-09 | 7.34 | $7.38 | 370602 |
| 2023-11-08 | 7.34 | $7.45 | 311000 |
| 2023-11-07 | 7.32 | $7.51 | 321600 |
| 2023-11-06 | 7.31 | $7.50 | 267400 |
| 2023-11-03 | 7.29 | $7.59 | 324722 |
| 2023-11-02 | 7.26 | $7.52 | 321015 |
| 2023-11-01 | 7.24 | $7.31 | 450600 |
| 2023-10-31 | 7.24 | $7.26 | 609924 |
| 2023-10-30 | 7.25 | $7.09 | 544132 |
| 2023-10-27 | 7.27 | $7.03 | 419400 |
| 2023-10-26 | 7.31 | $7.02 | 371812 |
| 2023-10-25 | 7.34 | $7.11 | 163300 |
| 2023-10-24 | 7.37 | $7.21 | 244200 |
| 2023-10-23 | 7.39 | $7.15 | 290000 |
| 2023-10-20 | 7.42 | $7.24 | 166200 |
| 2023-10-19 | 7.44 | $7.32 | 364000 |
| 2023-10-18 | 7.46 | $7.38 | 186900 |
| 2023-10-17 | 7.47 | $7.46 | 325143 |
| 2023-10-16 | 7.48 | $7.47 | 273400 |
| 2023-10-13 | 7.49 | $7.43 | 228126 |
| 2023-10-12 | 7.51 | $7.46 | 410800 |
| 2023-10-11 | 7.52 | $7.56 | 196119 |
| 2023-10-10 | 7.53 | $7.50 | 204331 |
| 2023-10-09 | 7.54 | $7.45 | 220137 |
| 2023-10-06 | 7.56 | $7.42 | 241100 |
| 2023-10-05 | 7.59 | $7.34 | 195400 |
| 2023-10-04 | 7.62 | $7.35 | 419148 |
| 2023-10-03 | 7.66 | $7.39 | 266321 |
| 2023-10-02 | 7.70 | $7.50 | 312700 |
| 2023-09-29 | 7.72 | $7.56 | 377946 |
| 2023-09-28 | 7.75 | $7.56 | 284500 |
| 2023-09-27 | 7.78 | $7.55 | 452400 |
| 2023-09-26 | 7.81 | $7.55 | 402200 |
| 2023-09-25 | 7.84 | $7.68 | 395011 |
| 2023-09-22 | 7.86 | $7.70 | 804318 |
| 2023-09-21 | 7.88 | $7.68 | 214600 |
| 2023-09-20 | 7.90 | $7.86 | 203900 |
| 2023-09-19 | 7.91 | $7.88 | 205110 |
| 2023-09-18 | 7.91 | $7.88 | 203617 |
| 2023-09-15 | 7.92 | $7.90 | 196412 |
| 2023-09-14 | 7.92 | $7.92 | 416747 |
| 2023-09-13 | 7.92 | $7.82 | 344500 |
| 2023-09-12 | 7.93 | $7.85 | 272537 |
| 2023-09-11 | 7.94 | $7.88 | 238831 |
| 2023-09-08 | 7.95 | $7.83 | 805900 |
| 2023-09-07 | 7.97 | $7.88 | 190605 |
| 2023-09-06 | 7.98 | $7.91 | 158622 |
| 2023-09-05 | 7.99 | $8.00 | 154801 |
| 2023-09-01 | 7.99 | $8.04 | 198614 |
| 2023-08-31 | 7.99 | $8.04 | 380907 |
| 2023-08-30 | 7.98 | $8.06 | 140933 |
| 2023-08-29 | 7.98 | $8.03 | 259500 |
| 2023-08-28 | 7.98 | $7.95 | 142101 |
| 2023-08-25 | 7.99 | $7.89 | 188630 |
| 2023-08-24 | 8.01 | $7.87 | 223600 |
| 2023-08-23 | 8.04 | $7.97 | 211000 |
| 2023-08-22 | 8.05 | $7.91 | 146334 |
| 2023-08-21 | 8.07 | $7.95 | 205518 |
| 2023-08-18 | 8.10 | $7.91 | 137100 |
| 2023-08-17 | 8.12 | $7.89 | 352716 |
| 2023-08-16 | 8.15 | $7.96 | 216503 |
| 2023-08-15 | 8.18 | $8.03 | 149600 |
| 2023-08-14 | 8.20 | $8.11 | 185429 |
| 2023-08-11 | 8.22 | $8.10 | 189700 |
| 2023-08-10 | 8.24 | $8.14 | 193328 |
| 2023-08-09 | 8.25 | $8.12 | 211842 |
| 2023-08-08 | 8.27 | $8.12 | 213800 |
| 2023-08-07 | 8.29 | $8.15 | 442935 |
| 2023-08-04 | 8.30 | $8.13 | 330600 |
| 2023-08-03 | 8.32 | $8.15 | 420800 |
| 2023-08-02 | 8.33 | $8.21 | 305905 |
| 2023-08-01 | 8.34 | $8.33 | 184400 |
| 2023-07-31 | 8.34 | $8.38 | 271600 |
| 2023-07-28 | 8.33 | $8.38 | 253340 |
| 2023-07-27 | 8.32 | $8.30 | 346000 |
| 2023-07-26 | 8.32 | $8.35 | 257900 |
| 2023-07-25 | 8.31 | $8.39 | 291600 |
| 2023-07-24 | 8.30 | $8.33 | 264600 |
| 2023-07-21 | 8.29 | $8.36 | 2.0M |
| 2023-07-20 | 8.28 | $8.39 | 289100 |
| 2023-07-19 | 8.27 | $8.41 | 410237 |
| 2023-07-18 | 8.25 | $8.38 | 416900 |
| 2023-07-17 | 8.23 | $8.35 | 392046 |
| 2023-07-14 | 8.22 | $8.30 | 258503 |
| 2023-07-13 | 8.21 | $8.32 | 268916 |
| 2023-07-12 | 8.20 | $8.27 | 313100 |
| 2023-07-11 | 8.19 | $8.19 | 201800 |
| 2023-07-10 | 8.19 | $8.21 | 247952 |
| 2023-07-07 | 8.19 | $8.17 | 221700 |
| 2023-07-06 | 8.19 | $8.12 | 184502 |
| 2023-07-05 | 8.20 | $8.24 | 176100 |
| 2023-07-03 | 8.19 | $8.29 | 113604 |
| 2023-06-30 | 8.18 | $8.26 | 272747 |
| 2023-06-29 | 8.16 | $8.17 | 130614 |
| 2023-06-28 | 8.16 | $8.17 | 206911 |
| 2023-06-27 | 8.16 | $8.14 | 172000 |
| 2023-06-26 | 8.15 | $8.14 | 204727 |
| 2023-06-23 | 8.15 | $8.13 | 237500 |
| 2023-06-22 | 8.14 | $8.14 | 199317 |
| 2023-06-21 | 8.14 | $8.22 | 241300 |
| 2023-06-20 | 8.13 | $8.23 | 371211 |
| 2023-06-16 | 8.11 | $8.28 | 171700 |
| 2023-06-15 | 8.09 | $8.28 | 430829 |
| 2023-06-14 | 8.07 | $8.19 | 387931 |
| 2023-06-13 | 8.06 | $8.16 | 269800 |
| 2023-06-12 | 8.05 | $8.10 | 186949 |
| 2023-06-09 | 8.05 | $8.09 | 188730 |
| 2023-06-08 | 8.04 | $8.08 | 164500 |
| 2023-06-07 | 8.04 | $8.07 | 194500 |
| 2023-06-06 | 8.04 | $8.09 | 205211 |
| 2023-06-05 | 8.04 | $8.06 | 167200 |
| 2023-06-02 | 8.05 | $8.09 | 201300 |
| 2023-06-01 | 8.05 | $7.97 | 445925 |
| 2023-05-31 | 8.06 | $7.93 | 287800 |
| 2023-05-30 | 8.07 | $7.95 | 211500 |
| 2023-05-26 | 8.09 | $8.03 | 217000 |
| 2023-05-25 | 8.10 | $7.91 | 249342 |
| 2023-05-24 | 8.12 | $7.92 | 369900 |
| 2023-05-23 | 8.15 | $8.04 | 181100 |
| 2023-05-22 | 8.16 | $8.13 | 159909 |
| 2023-05-19 | 8.16 | $8.14 | 130800 |
| 2023-05-18 | 8.16 | $8.14 | 157423 |
| 2023-05-17 | 8.16 | $8.16 | 186300 |
| 2023-05-16 | 8.16 | $8.14 | 206811 |
| 2023-05-15 | 8.16 | $8.18 | 175900 |
| 2023-05-12 | 8.16 | $8.15 | 177023 |
| 2023-05-11 | 8.17 | $8.16 | 414223 |
| 2023-05-10 | 8.17 | $8.18 | 295100 |
| 2023-05-09 | 8.17 | $8.18 | 318620 |
| 2023-05-08 | 8.17 | $8.21 | 145053 |
| 2023-05-05 | 8.16 | $8.19 | 220100 |
| 2023-05-04 | 8.16 | $8.07 | 347225 |
| 2023-05-03 | 8.17 | $8.12 | 160901 |
| 2023-05-02 | 8.18 | $8.12 | 195400 |
| 2023-05-01 | 8.18 | $8.27 | 192400 |
| 2023-04-28 | 8.17 | $8.26 | 328802 |
| 2023-04-27 | 8.16 | $8.15 | 182600 |
| 2023-04-26 | 8.16 | $8.06 | 244900 |
| 2023-04-25 | 8.17 | $8.02 | 334837 |
| 2023-04-24 | 8.18 | $8.17 | 177811 |
| 2023-04-21 | 8.17 | $8.16 | 327647 |
| 2023-04-20 | 8.16 | $8.18 | 403100 |
| 2023-04-19 | 8.15 | $8.27 | 212400 |
| 2023-04-18 | 8.13 | $8.27 | 237700 |
| 2023-04-17 | 8.11 | $8.25 | 364548 |
| 2023-04-14 | 8.08 | $8.22 | 245203 |
| 2023-04-13 | 8.06 | $8.25 | 218400 |
| 2023-04-12 | 8.03 | $8.19 | 295931 |
| 2023-04-11 | 8.01 | $8.17 | 187100 |
| 2023-04-10 | 7.98 | $8.16 | 225938 |
| 2023-04-06 | 7.96 | $8.12 | 366410 |
| 2023-04-05 | 7.94 | $8.08 | 282200 |
| 2023-04-04 | 7.92 | $8.11 | 152830 |
| 2023-04-03 | 7.90 | $8.15 | 185020 |
| 2023-03-31 | 7.88 | $8.08 | 253216 |
| 2023-03-30 | 7.86 | $7.99 | 174100 |
| 2023-03-29 | 7.85 | $7.92 | 143900 |
| 2023-03-28 | 7.85 | $7.82 | 274227 |
| 2023-03-27 | 7.86 | $7.83 | 197421 |
| 2023-03-24 | 7.87 | $7.78 | 279700 |
| 2023-03-23 | 7.89 | $7.77 | 329907 |
| 2023-03-22 | 7.91 | $7.86 | 327848 |
| 2023-03-21 | 7.92 | $7.91 | 162700 |
| 2023-03-20 | 7.93 | $7.81 | 220106 |
| 2023-03-17 | 7.95 | $7.73 | 213600 |
| 2023-03-16 | 7.99 | $7.83 | 684345 |
| 2023-03-15 | 8.01 | $7.69 | 539004 |
| 2023-03-14 | 8.06 | $7.89 | 290916 |
| 2023-03-13 | 8.08 | $7.77 | 519441 |
| 2023-03-10 | 8.12 | $7.87 | 218400 |
| 2023-03-09 | 8.16 | $7.99 | 153543 |
| 2023-03-08 | 8.18 | $8.08 | 138320 |
| 2023-03-07 | 8.20 | $8.07 | 183400 |
| 2023-03-06 | 8.22 | $8.23 | 203002 |
| 2023-03-03 | 8.22 | $8.21 | 210228 |
| 2023-03-02 | 8.23 | $8.14 | 186215 |
| 2023-03-01 | 8.25 | $8.11 | 191000 |
| 2023-02-28 | 8.27 | $8.10 | 362302 |
| 2023-02-27 | 8.29 | $8.14 | 336644 |
| 2023-02-24 | 8.31 | $8.07 | 351421 |
| 2023-02-23 | 8.34 | $8.17 | 181737 |
| 2023-02-22 | 8.35 | $8.12 | 332916 |
| 2023-02-21 | 8.38 | $8.21 | 268700 |
| 2023-02-17 | 8.39 | $8.30 | 177800 |
| 2023-02-16 | 8.40 | $8.41 | 164400 |
| 2023-02-15 | 8.39 | $8.47 | 200000 |
| 2023-02-14 | 8.38 | $8.43 | 341300 |
| 2023-02-13 | 8.37 | $8.49 | 325700 |
| 2023-02-10 | 8.36 | $8.37 | 207339 |
| 2023-02-09 | 8.35 | $8.34 | 269117 |
| 2023-02-08 | 8.35 | $8.35 | 175741 |
| 2023-02-07 | 8.34 | $8.39 | 357900 |
| 2023-02-06 | 8.33 | $8.31 | 313214 |
| 2023-02-03 | 8.33 | $8.43 | 262735 |
| 2023-02-02 | 8.31 | $8.54 | 361521 |
| 2023-02-01 | 8.28 | $8.47 | 411561 |
| 2023-01-31 | 8.25 | $8.39 | 386608 |
| 2023-01-30 | 8.23 | $8.33 | 355800 |
| 2023-01-27 | 8.21 | $8.35 | 362700 |
| 2023-01-26 | 8.19 | $8.36 | 1.1M |
| 2023-01-25 | 8.16 | $8.28 | 659926 |
| 2023-01-24 | 8.14 | $8.23 | 634700 |
| 2023-01-23 | 8.12 | $8.24 | 384441 |
| 2023-01-20 | 8.10 | $8.16 | 1.8M |
| 2023-01-19 | 8.09 | $8.10 | 382000 |
| 2023-01-18 | 8.08 | $8.19 | 455619 |
| 2023-01-17 | 8.06 | $8.26 | 602000 |
| 2023-01-13 | 8.03 | $8.29 | 522673 |
| 2023-01-12 | 8.00 | $8.29 | 407738 |
| 2023-01-11 | 7.97 | $8.26 | 338300 |
| 2023-01-10 | 7.94 | $8.14 | 263442 |
| 2023-01-09 | 7.93 | $8.09 | 298600 |
| 2023-01-06 | 7.92 | $8.04 | 423444 |
| 2023-01-05 | 7.91 | $7.88 | 252600 |
| 2023-01-04 | 7.92 | $7.96 | 250219 |
| 2023-01-03 | 7.93 | $7.85 | 325600 |
| 2022-12-30 | 7.94 | $7.80 | 382700 |
| 2022-12-29 | 7.97 | $7.84 | 392810 |
| 2022-12-28 | 7.99 | $7.76 | 382023 |
| 2022-12-27 | 8.03 | $7.85 | 439600 |
| 2022-12-23 | 8.05 | $7.89 | 289200 |
| 2022-12-22 | 8.08 | $7.83 | 553800 |
| 2022-12-21 | 8.11 | $7.91 | 674725 |
| 2022-12-20 | 8.13 | $7.90 | 582030 |
| 2022-12-19 | 8.16 | $7.91 | 366428 |
| 2022-12-16 | 8.18 | $8.02 | 321550 |
| 2022-12-15 | 8.20 | $8.07 | 429000 |
| 2022-12-14 | 8.21 | $8.24 | 441846 |
| 2022-12-13 | 8.20 | $8.26 | 486536 |
| 2022-12-12 | 8.19 | $8.21 | 275034 |
| 2022-12-09 | 8.18 | $8.15 | 347400 |
| 2022-12-08 | 8.18 | $8.16 | 405221 |
| 2022-12-07 | 8.18 | $8.13 | 439500 |
| 2022-12-06 | 8.17 | $8.17 | 403116 |
| 2022-12-05 | 8.16 | $8.22 | 192300 |
| 2022-12-02 | 8.14 | $8.33 | 225600 |
| 2022-12-01 | 8.11 | $8.41 | 631700 |
| 2022-11-30 | 8.06 | $8.33 | 524200 |
| 2022-11-29 | 8.02 | $8.14 | 267820 |
| 2022-11-28 | 7.99 | $8.18 | 586400 |
| 2022-11-25 | 7.95 | $8.15 | 271400 |
| 2022-11-23 | 7.92 | $8.13 | 425201 |
| 2022-11-22 | 7.88 | $8.17 | 411431 |
| 2022-11-21 | 7.83 | $8.07 | 464400 |
| 2022-11-18 | 7.79 | $8.07 | 265000 |
| 2022-11-17 | 7.75 | $8.01 | 417016 |
| 2022-11-16 | 7.71 | $8.02 | 432700 |
| 2022-11-15 | 7.66 | $8.03 | 433535 |
| 2022-11-14 | 7.61 | $7.93 | 362426 |
| 2022-11-11 | 7.56 | $8.03 | 364836 |
| 2022-11-10 | 7.50 | $7.92 | 280735 |
| 2022-11-09 | 7.44 | $7.54 | 313000 |
| 2022-11-08 | 7.42 | $7.72 | 235034 |
| 2022-11-07 | 7.38 | $7.64 | 488547 |
| 2022-11-04 | 7.35 | $7.54 | 510400 |
| 2022-11-03 | 7.32 | $7.35 | 391700 |
| 2022-11-02 | 7.31 | $7.42 | 468700 |
| 2022-11-01 | 7.29 | $7.53 | 257600 |
| 2022-10-31 | 7.26 | $7.50 | 402740 |
| 2022-10-28 | 7.24 | $7.46 | 355000 |
| 2022-10-27 | 7.22 | $7.33 | 294928 |
| 2022-10-26 | 7.20 | $7.39 | 407209 |
| 2022-10-25 | 7.19 | $7.37 | 317700 |
| 2022-10-24 | 7.17 | $7.25 | 519800 |
| 2022-10-21 | 7.16 | $7.19 | 478425 |
| 2022-10-20 | 7.16 | $7.12 | 548516 |
| 2022-10-19 | 7.17 | $7.10 | 303012 |
| 2022-10-18 | 7.19 | $7.24 | 211000 |
| 2022-10-17 | 7.19 | $7.13 | 465400 |
| 2022-10-14 | 7.20 | $7.00 | 649200 |
| 2022-10-13 | 7.24 | $7.14 | 655409 |
| 2022-10-12 | 7.26 | $7.03 | 377900 |
| 2022-10-11 | 7.29 | $7.04 | 392546 |
| 2022-10-10 | 7.33 | $7.09 | 384338 |
| 2022-10-07 | 7.37 | $7.16 | 440100 |
| 2022-10-06 | 7.41 | $7.37 | 247723 |
| 2022-10-05 | 7.43 | $7.45 | 428103 |
| 2022-10-04 | 7.45 | $7.51 | 573200 |
| 2022-10-03 | 7.46 | $7.26 | 418500 |
| 2022-09-30 | 7.50 | $7.14 | 583600 |
| 2022-09-29 | 7.55 | $7.16 | 528443 |
| 2022-09-28 | 7.61 | $7.33 | 424313 |
| 2022-09-27 | 7.65 | $7.19 | 815121 |
| 2022-09-26 | 7.71 | $7.22 | 823500 |
| 2022-09-23 | 7.78 | $7.29 | 1.2M |
| 2022-09-22 | 7.84 | $7.48 | 507042 |
| 2022-09-21 | 7.88 | $7.55 | 698300 |
| 2022-09-20 | 7.93 | $7.64 | 559540 |
| 2022-09-19 | 7.96 | $7.79 | 1.7M |
| 2022-09-16 | 7.99 | $7.79 | 247415 |
| 2022-09-15 | 8.02 | $7.84 | 444711 |
| 2022-09-14 | 8.06 | $7.94 | 381800 |
| 2022-09-13 | 8.08 | $7.93 | 389400 |
| 2022-09-12 | 8.11 | $8.18 | 623334 |
| 2022-09-09 | 8.12 | $8.13 | 229114 |
| 2022-09-08 | 8.13 | $8.02 | 245200 |
| 2022-09-07 | 8.16 | $7.97 | 323200 |
| 2022-09-06 | 8.19 | $7.86 | 283600 |
| 2022-09-02 | 8.24 | $7.89 | 291948 |
| 2022-09-01 | 8.29 | $7.92 | 330900 |
| 2022-08-31 | 8.33 | $8.01 | 361506 |
| 2022-08-30 | 8.37 | $8.02 | 362900 |
| 2022-08-29 | 8.41 | $8.09 | 320340 |
| 2022-08-26 | 8.45 | $8.16 | 403009 |
| 2022-08-25 | 8.48 | $8.35 | 382243 |
| 2022-08-24 | 8.49 | $8.27 | 477300 |
| 2022-08-23 | 8.51 | $8.30 | 464100 |
| 2022-08-22 | 8.52 | $8.41 | 293500 |
| 2022-08-19 | 8.53 | $8.56 | 348900 |
| 2022-08-18 | 8.51 | $8.63 | 218927 |
| 2022-08-17 | 8.49 | $8.64 | 361520 |
| 2022-08-16 | 8.47 | $8.67 | 289800 |
| 2022-08-15 | 8.44 | $8.66 | 357100 |
| 2022-08-12 | 8.41 | $8.63 | 473100 |
| 2022-08-11 | 8.38 | $8.57 | 430000 |
| 2022-08-10 | 8.35 | $8.56 | 479907 |
| 2022-08-09 | 8.32 | $8.40 | 268224 |
| 2022-08-08 | 8.31 | $8.40 | 310632 |
| 2022-08-05 | 8.29 | $8.38 | 368718 |
| 2022-08-04 | 8.27 | $8.43 | 523637 |
| 2022-08-03 | 8.25 | $8.41 | 398856 |
| 2022-08-02 | 8.23 | $8.30 | 565239 |
| 2022-08-01 | 8.21 | $8.36 | 371800 |
| 2022-07-29 | 8.19 | $8.42 | 445400 |
| 2022-07-28 | 8.17 | $8.35 | 444201 |
| 2022-07-27 | 8.15 | $8.27 | 370638 |
| 2022-07-26 | 8.13 | $8.12 | 218812 |
| 2022-07-25 | 8.13 | $8.17 | 224500 |
| 2022-07-22 | 8.13 | $8.18 | 248916 |
| 2022-07-21 | 8.12 | $8.23 | 217528 |
| 2022-07-20 | 8.11 | $8.23 | 335200 |
| 2022-07-19 | 8.10 | $8.25 | 420448 |
| 2022-07-18 | 8.08 | $8.08 | 277600 |
| 2022-07-15 | 8.08 | $8.07 | 284800 |
| 2022-07-14 | 8.08 | $7.99 | 213000 |
| 2022-07-13 | 8.09 | $8.02 | 188012 |
| 2022-07-12 | 8.09 | $8.03 | 212243 |
| 2022-07-11 | 8.10 | $8.10 | 184700 |
| 2022-07-08 | 8.10 | $8.15 | 396047 |
| 2022-07-07 | 8.10 | $8.17 | 180800 |
| 2022-07-06 | 8.10 | $8.06 | 268211 |
| 2022-07-05 | 8.11 | $8.07 | 326000 |
| 2022-07-01 | 8.13 | $8.14 | 116231 |
| 2022-06-30 | 8.14 | $8.08 | 523230 |
| 2022-06-29 | 8.16 | $8.14 | 134400 |
| 2022-06-28 | 8.17 | $8.12 | 573819 |
| 2022-06-27 | 8.20 | $8.26 | 242900 |
| 2022-06-24 | 8.21 | $8.19 | 218100 |
| 2022-06-23 | 8.22 | $7.99 | 234233 |
| 2022-06-22 | 8.26 | $7.91 | 337600 |
| 2022-06-21 | 8.31 | $7.99 | 299500 |
| 2022-06-17 | 8.35 | $7.91 | 442400 |
| 2022-06-16 | 8.40 | $7.91 | 516700 |
| 2022-06-15 | 8.45 | $8.12 | 623804 |
| 2022-06-14 | 8.48 | $8.00 | 556445 |
| 2022-06-13 | 8.53 | $8.11 | 450200 |
| 2022-06-10 | 8.57 | $8.36 | 250108 |
| 2022-06-09 | 8.58 | $8.62 | 186438 |
| 2022-06-08 | 8.56 | $8.74 | 264049 |
| 2022-06-07 | 8.54 | $8.73 | 201900 |
| 2022-06-06 | 8.51 | $8.68 | 200800 |
| 2022-06-03 | 8.48 | $8.60 | 318917 |
| 2022-06-02 | 8.47 | $8.71 | 356000 |
| 2022-06-01 | 8.44 | $8.63 | 360300 |
| 2022-05-31 | 8.43 | $8.67 | 327737 |
| 2022-05-27 | 8.41 | $8.70 | 260105 |
| 2022-05-26 | 8.38 | $8.59 | 278719 |
| 2022-05-25 | 8.38 | $8.39 | 299600 |
| 2022-05-24 | 8.39 | $8.32 | 354200 |
| 2022-05-23 | 8.41 | $8.34 | 410000 |
| 2022-05-20 | 8.43 | $8.21 | 446800 |
| 2022-05-19 | 8.47 | $8.24 | 311700 |
| 2022-05-18 | 8.51 | $8.33 | 559300 |
| 2022-05-17 | 8.55 | $8.53 | 597200 |
| 2022-05-16 | 8.58 | $8.32 | 584943 |
| 2022-05-13 | 8.63 | $8.31 | 389317 |
| 2022-05-12 | 8.69 | $8.05 | 809245 |
| 2022-05-11 | 8.78 | $8.19 | 589939 |
| 2022-05-10 | 8.86 | $8.31 | 607400 |
| 2022-05-09 | 8.94 | $8.34 | 524000 |
| 2022-05-06 | 9.01 | $8.70 | 513131 |
| 2022-05-05 | 9.06 | $8.80 | 342938 |
| 2022-05-04 | 9.11 | $9.02 | 346711 |
| 2022-05-03 | 9.13 | $8.85 | 278400 |
| 2022-05-02 | 9.18 | $8.75 | 497939 |
| 2022-04-29 | 9.24 | $8.85 | 299135 |
| 2022-04-28 | 9.29 | $9.02 | 430827 |
| 2022-04-27 | 9.33 | $8.85 | 597323 |
| 2022-04-26 | 9.39 | $8.88 | 348902 |
| 2022-04-25 | 9.45 | $9.13 | 524847 |
| 2022-04-22 | 9.49 | $9.17 | 374500 |
| 2022-04-21 | 9.53 | $9.37 | 534000 |
| 2022-04-20 | 9.54 | $9.53 | 364200 |
| 2022-04-19 | 9.54 | $9.49 | 421400 |
| 2022-04-18 | 9.55 | $9.46 | 264700 |
| 2022-04-14 | 9.55 | $9.47 | 177400 |
| 2022-04-13 | 9.56 | $9.53 | 211600 |
| 2022-04-12 | 9.56 | $9.52 | 272818 |
| 2022-04-11 | 9.56 | $9.48 | 248348 |
| 2022-04-08 | 9.56 | $9.58 | 194266 |
| 2022-04-07 | 9.54 | $9.56 | 296600 |
| 2022-04-06 | 9.53 | $9.54 | 363600 |
| 2022-04-05 | 9.52 | $9.64 | 326293 |
| 2022-04-04 | 9.49 | $9.78 | 395518 |
| 2022-04-01 | 9.45 | $9.73 | 790300 |
| 2022-03-31 | 9.41 | $9.61 | 807036 |
| 2022-03-30 | 9.38 | $9.57 | 225810 |
| 2022-03-29 | 9.36 | $9.62 | 276324 |
| 2022-03-28 | 9.32 | $9.48 | 297649 |
| 2022-03-25 | 9.31 | $9.38 | 395035 |
| 2022-03-24 | 9.30 | $9.41 | 219800 |
| 2022-03-23 | 9.29 | $9.36 | 355976 |
| 2022-03-22 | 9.28 | $9.57 | 241500 |
| 2022-03-21 | 9.26 | $9.48 | 337320 |
| 2022-03-18 | 9.24 | $9.52 | 151700 |
| 2022-03-17 | 9.22 | $9.37 | 453000 |
| 2022-03-16 | 9.22 | $9.24 | 374600 |
| 2022-03-15 | 9.24 | $9.00 | 464000 |
| 2022-03-14 | 9.27 | $8.84 | 449811 |
| 2022-03-11 | 9.33 | $9.03 | 254007 |
| 2022-03-10 | 9.38 | $9.19 | 205700 |
| 2022-03-09 | 9.41 | $9.26 | 224904 |
| 2022-03-08 | 9.44 | $9.01 | 358700 |
| 2022-03-07 | 9.50 | $9.04 | 439013 |
| 2022-03-04 | 9.56 | $9.38 | 332609 |
| 2022-03-03 | 9.59 | $9.41 | 458893 |
| 2022-03-02 | 9.62 | $9.51 | 333100 |
| 2022-03-01 | 9.64 | $9.36 | 378700 |
| 2022-02-28 | 9.68 | $9.55 | 387500 |
| 2022-02-25 | 9.70 | $9.59 | 263819 |
| 2022-02-24 | 9.72 | $9.38 | 721600 |
| 2022-02-23 | 9.76 | $9.38 | 354200 |
| 2022-02-22 | 9.80 | $9.42 | 681702 |
| 2022-02-18 | 9.84 | $9.77 | 415800 |
| 2022-02-17 | 9.84 | $9.80 | 288600 |
| 2022-02-16 | 9.85 | $9.92 | 444342 |
| 2022-02-15 | 9.84 | $9.78 | 219200 |
| 2022-02-14 | 9.85 | $9.62 | 382200 |
| 2022-02-11 | 9.88 | $9.79 | 492461 |
| 2022-02-10 | 9.89 | $9.88 | 401600 |
| 2022-02-09 | 9.90 | $10.09 | 203700 |
| 2022-02-08 | 9.89 | $9.91 | 237001 |
| 2022-02-07 | 9.90 | $9.85 | 322150 |
| 2022-02-04 | 9.91 | $9.89 | 354942 |
| 2022-02-03 | 9.93 | $9.85 | 278100 |
| 2022-02-02 | 9.95 | $10.03 | 221507 |
| 2022-02-01 | 9.95 | $9.98 | 301500 |
| 2022-01-31 | 9.96 | $9.94 | 335600 |
| 2022-01-28 | 9.98 | $9.71 | 314917 |
| 2022-01-27 | 10.02 | $9.60 | 388100 |
| 2022-01-26 | 10.08 | $9.59 | 380500 |
| 2022-01-25 | 10.14 | $9.61 | 878300 |
| 2022-01-24 | 10.20 | $9.74 | 994800 |
| 2022-01-21 | 10.25 | $9.76 | 581922 |
| 2022-01-20 | 10.30 | $10.17 | 305600 |
| 2022-01-19 | 10.32 | $10.22 | 250600 |
| 2022-01-18 | 10.32 | $10.22 | 421657 |
| 2022-01-14 | 10.33 | $10.40 | 389213 |
| 2022-01-13 | 10.31 | $10.37 | 265748 |
| 2022-01-12 | 10.30 | $10.45 | 317241 |
| 2022-01-11 | 10.28 | $10.40 | 332400 |
| 2022-01-10 | 10.26 | $10.26 | 349800 |
| 2022-01-07 | 10.25 | $10.28 | 237842 |
| 2022-01-06 | 10.24 | $10.24 | 277049 |
| 2022-01-05 | 10.24 | $10.22 | 306100 |
| 2022-01-04 | 10.24 | $10.39 | 346600 |
| 2022-01-03 | 10.21 | $10.39 | 373500 |
| 2021-12-31 | 10.19 | $10.22 | 567221 |
| 2021-12-30 | 10.17 | $10.39 | 342226 |
| 2021-12-29 | 10.14 | $10.42 | 376861 |
| 2021-12-28 | 10.10 | $10.37 | 353357 |
| 2021-12-27 | 10.07 | $10.38 | 523001 |
| 2021-12-23 | 10.03 | $10.25 | 464913 |
| 2021-12-22 | 10.00 | $10.09 | 270621 |
| 2021-12-21 | 9.98 | $10.01 | 379700 |
| 2021-12-20 | 9.97 | $9.81 | 424000 |
| 2021-12-17 | 9.99 | $9.98 | 306800 |
| 2021-12-16 | 9.98 | $10.02 | 428500 |
| 2021-12-15 | 9.98 | $10.06 | 457945 |
| 2021-12-14 | 9.97 | $10.12 | 295945 |
| 2021-12-13 | 9.95 | $10.12 | 432535 |
| 2021-12-10 | 9.94 | $10.21 | 358179 |
| 2021-12-09 | 9.91 | $10.20 | 526646 |
| 2021-12-08 | 9.89 | $10.21 | 1.0M |
| 2021-12-07 | 9.86 | $10.07 | 1.1M |
| 2021-12-06 | 9.85 | $9.70 | 238300 |
| 2021-12-03 | 9.88 | $9.60 | 201300 |
| 2021-12-02 | 9.92 | $9.70 | 220206 |
| 2021-12-01 | 9.95 | $9.67 | 323500 |
| 2021-11-30 | 9.98 | $9.74 | 324000 |
| 2021-11-29 | 10.01 | $9.82 | 196917 |
| 2021-11-26 | 10.04 | $9.74 | 221509 |
| 2021-11-24 | 10.07 | $9.93 | 273028 |
| 2021-11-23 | 10.09 | $9.94 | 273126 |
| 2021-11-22 | 10.10 | $10.01 | 212000 |
| 2021-11-19 | 10.11 | $9.98 | 212120 |
| 2021-11-18 | 10.12 | $10.05 | 247000 |
| 2021-11-17 | 10.13 | $10.10 | 282942 |
| 2021-11-16 | 10.13 | $10.18 | 285000 |
| 2021-11-15 | 10.12 | $10.20 | 168000 |
| 2021-11-12 | 10.11 | $10.17 | 206600 |
| 2021-11-11 | 10.10 | $10.19 | 144000 |
| 2021-11-10 | 10.09 | $10.06 | 138523 |
| 2021-11-09 | 10.08 | $10.15 | 152429 |
| 2021-11-08 | 10.07 | $10.17 | 163200 |
| 2021-11-05 | 10.06 | $10.12 | 172400 |
| 2021-11-04 | 10.05 | $10.11 | 243047 |
| 2021-11-03 | 10.03 | $10.11 | 206339 |
| 2021-11-02 | 10.02 | $10.09 | 157500 |
| 2021-11-01 | 10.01 | $10.12 | 169700 |
| 2021-10-29 | 9.99 | $10.05 | 211200 |
| 2021-10-28 | 9.97 | $10.06 | 201432 |
| 2021-10-27 | 9.96 | $10.00 | 210810 |
| 2021-10-26 | 9.95 | $10.07 | 148800 |
| 2021-10-25 | 9.93 | $10.04 | 121708 |
| 2021-10-22 | 9.91 | $10.01 | 148300 |
| 2021-10-21 | 9.90 | $9.99 | 145500 |
| 2021-10-20 | 9.88 | $10.07 | 193435 |
| 2021-10-19 | 9.86 | $10.05 | 255928 |
| 2021-10-18 | 9.84 | $9.98 | 379406 |
| 2021-10-15 | 9.83 | $10.00 | 154209 |
| 2021-10-14 | 9.81 | $9.90 | 389200 |
| 2021-10-13 | 9.80 | $9.81 | 287700 |
| 2021-10-12 | 9.81 | $9.80 | 202020 |
| 2021-10-11 | 9.81 | $9.84 | 309111 |
| 2021-10-08 | 9.82 | $9.83 | 175700 |
| 2021-10-07 | 9.83 | $9.82 | 147600 |
| 2021-10-06 | 9.84 | $9.73 | 161739 |
| 2021-10-05 | 9.86 | $9.73 | 210933 |
| 2021-10-04 | 9.88 | $9.69 | 220520 |
| 2021-10-01 | 9.92 | $9.72 | 257861 |
| 2021-09-30 | 9.95 | $9.74 | 318300 |
| 2021-09-29 | 9.99 | $9.82 | 226500 |
| 2021-09-28 | 10.02 | $9.83 | 360413 |
| 2021-09-27 | 10.05 | $9.92 | 163000 |
| 2021-09-24 | 10.07 | $9.93 | 247313 |
| 2021-09-23 | 10.10 | $9.90 | 202127 |
| 2021-09-22 | 10.13 | $9.85 | 420835 |
| 2021-09-21 | 10.17 | $9.84 | 172300 |
| 2021-09-20 | 10.21 | $9.70 | 550700 |
| 2021-09-17 | 10.27 | $10.01 | 186100 |
| 2021-09-16 | 10.30 | $10.13 | 200635 |
| 2021-09-15 | 10.32 | $10.17 | 219336 |
| 2021-09-14 | 10.34 | $10.16 | 180803 |
| 2021-09-13 | 10.35 | $10.27 | 223209 |
| 2021-09-10 | 10.36 | $10.26 | 131200 |
| 2021-09-09 | 10.38 | $10.33 | 146500 |
| 2021-09-08 | 10.38 | $10.34 | 163210 |
| 2021-09-07 | 10.39 | $10.37 | 148122 |
| 2021-09-03 | 10.39 | $10.40 | 153016 |
| 2021-09-02 | 10.39 | $10.45 | 279800 |
| 2021-09-01 | 10.38 | $10.43 | 204828 |
| 2021-08-31 | 10.38 | $10.41 | 208600 |
| 2021-08-30 | 10.37 | $10.41 | 201200 |
| 2021-08-27 | 10.37 | $10.42 | 208104 |
| 2021-08-26 | 10.36 | $10.34 | 154047 |
| 2021-08-25 | 10.36 | $10.36 | 112600 |
| 2021-08-24 | 10.36 | $10.35 | 218900 |
| 2021-08-23 | 10.36 | $10.30 | 244739 |
| 2021-08-20 | 10.36 | $10.24 | 350910 |
| 2021-08-19 | 10.37 | $10.24 | 206400 |
| 2021-08-18 | 10.38 | $10.39 | 211700 |
| 2021-08-17 | 10.37 | $10.48 | 213700 |
| 2021-08-16 | 10.36 | $10.49 | 250312 |
| 2021-08-13 | 10.34 | $10.49 | 197541 |
| 2021-08-12 | 10.32 | $10.45 | 182700 |
| 2021-08-11 | 10.31 | $10.42 | 241200 |
| 2021-08-10 | 10.29 | $10.38 | 198512 |
| 2021-08-09 | 10.28 | $10.36 | 251500 |
| 2021-08-06 | 10.28 | $10.33 | 138331 |
| 2021-08-05 | 10.27 | $10.28 | 146600 |
| 2021-08-04 | 10.27 | $10.27 | 171823 |
| 2021-08-03 | 10.27 | $10.30 | 184442 |
| 2021-08-02 | 10.26 | $10.30 | 227148 |
| 2021-07-30 | 10.25 | $10.30 | 277420 |
| 2021-07-29 | 10.25 | $10.29 | 199807 |
| 2021-07-28 | 10.24 | $10.23 | 216000 |
| 2021-07-27 | 10.24 | $10.18 | 274600 |
| 2021-07-26 | 10.24 | $10.25 | 248300 |
| 2021-07-23 | 10.24 | $10.30 | 294237 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.50
2026-07-21
Close Price
$10.60
Vol: 627734
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.02
Average
8.80
Maximum
10.65
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.50 | $10.60 | 627734 |
| 2026-07-20 | 10.47 | $10.50 | 288117 |
| 2026-07-17 | 10.45 | $10.46 | 458400 |
| 2026-07-16 | 10.45 | $10.57 | 301339 |
| 2026-07-15 | 10.41 | $10.60 | 367900 |
| 2026-07-14 | 10.37 | $10.45 | 300636 |
| 2026-07-13 | 10.35 | $10.37 | 268100 |
| 2026-07-10 | 10.34 | $10.43 | 323928 |
| 2026-07-09 | 10.32 | $10.39 | 192611 |
| 2026-07-08 | 10.31 | $10.29 | 305100 |
| 2026-07-07 | 10.31 | $10.33 | 449933 |
| 2026-07-06 | 10.31 | $10.45 | 225900 |
| 2026-07-02 | 10.28 | $10.34 | 384075 |
| 2026-07-01 | 10.27 | $10.26 | 311215 |
| 2026-06-30 | 10.27 | $10.31 | 619520 |
| 2026-06-29 | 10.27 | $10.33 | 440900 |
| 2026-06-26 | 10.26 | $10.20 | 422700 |
| 2026-06-25 | 10.27 | $10.17 | 257034 |
| 2026-06-24 | 10.30 | $10.08 | 362600 |
| 2026-06-23 | 10.35 | $10.13 | 356587 |
| 2026-06-22 | 10.39 | $10.39 | 357633 |
| 2026-06-18 | 10.39 | $10.41 | 335610 |
| 2026-06-17 | 10.38 | $10.32 | 403800 |
| 2026-06-16 | 10.39 | $10.45 | 287300 |
| 2026-06-15 | 10.37 | $10.51 | 445547 |
| 2026-06-12 | 10.34 | $10.37 | 559926 |
| 2026-06-11 | 10.33 | $10.28 | 339672 |
| 2026-06-10 | 10.34 | $10.06 | 437719 |
| 2026-06-09 | 10.40 | $10.16 | 558124 |
| 2026-06-08 | 10.45 | $10.13 | 613032 |
| 2026-06-05 | 10.50 | $10.24 | 531400 |
| 2026-06-04 | 10.55 | $10.45 | 410900 |
| 2026-06-03 | 10.56 | $10.46 | 589829 |
| 2026-06-02 | 10.56 | $10.63 | 728737 |
| 2026-06-01 | 10.53 | $10.48 | 620424 |
| 2026-05-29 | 10.53 | $10.45 | 478400 |
| 2026-05-28 | 10.53 | $10.48 | 472900 |
| 2026-05-27 | 10.52 | $10.42 | 260200 |
| 2026-05-26 | 10.52 | $10.48 | 388022 |
| 2026-05-22 | 10.51 | $10.41 | 228600 |
| 2026-05-21 | 10.51 | $10.42 | 476300 |
| 2026-05-20 | 10.51 | $10.50 | 324600 |
| 2026-05-19 | 10.49 | $10.40 | 397124 |
| 2026-05-18 | 10.49 | $10.37 | 458900 |
| 2026-05-15 | 10.50 | $10.40 | 360100 |
| 2026-05-14 | 10.49 | $10.49 | 284766 |
| 2026-05-13 | 10.47 | $10.53 | 282675 |
| 2026-05-12 | 10.43 | $10.45 | 299600 |
| 2026-05-11 | 10.40 | $10.57 | 355200 |
| 2026-05-08 | 10.35 | $10.52 | 329363 |
| 2026-05-07 | 10.29 | $10.37 | 301424 |
| 2026-05-06 | 10.25 | $10.40 | 381709 |
| 2026-05-05 | 10.20 | $10.25 | 389724 |
| 2026-05-04 | 10.17 | $10.22 | 386321 |
| 2026-05-01 | 10.14 | $10.28 | 387400 |
| 2026-04-30 | 10.10 | $10.18 | 657454 |
| 2026-04-29 | 10.06 | $10.07 | 292414 |
| 2026-04-28 | 10.05 | $10.01 | 339300 |
| 2026-04-27 | 10.04 | $10.12 | 305700 |
| 2026-04-24 | 10.01 | $10.02 | 288800 |
| 2026-04-23 | 9.99 | $9.94 | 595720 |
| 2026-04-22 | 9.99 | $10.02 | 456200 |
| 2026-04-21 | 9.97 | $10.15 | 558148 |
| 2026-04-20 | 9.92 | $10.26 | 524406 |
| 2026-04-17 | 9.84 | $10.21 | 615254 |
| 2026-04-16 | 9.75 | $10.05 | 562938 |
| 2026-04-15 | 9.69 | $10.05 | 443900 |
| 2026-04-14 | 9.61 | $10.06 | 733025 |
| 2026-04-13 | 9.52 | $9.93 | 555213 |
| 2026-04-10 | 9.44 | $9.81 | 325300 |
| 2026-04-09 | 9.38 | $9.81 | 383047 |
| 2026-04-08 | 9.30 | $9.72 | 461406 |
| 2026-04-07 | 9.24 | $9.44 | 526400 |
| 2026-04-06 | 9.22 | $9.50 | 392700 |
| 2026-04-02 | 9.19 | $9.36 | 393400 |
| 2026-04-01 | 9.18 | $9.46 | 587600 |
| 2026-03-31 | 9.16 | $9.21 | 650940 |
| 2026-03-30 | 9.19 | $8.85 | 561100 |
| 2026-03-27 | 9.30 | $8.81 | 1.2M |
| 2026-03-26 | 9.43 | $9.12 | 1.0M |
| 2026-03-25 | 9.53 | $9.48 | 518983 |
| 2026-03-24 | 9.56 | $9.50 | 509500 |
| 2026-03-23 | 9.60 | $9.65 | 677720 |
| 2026-03-20 | 9.61 | $9.39 | 471023 |
| 2026-03-19 | 9.68 | $9.61 | 390839 |
| 2026-03-18 | 9.72 | $9.66 | 520942 |
| 2026-03-17 | 9.75 | $9.75 | 459186 |
| 2026-03-16 | 9.77 | $9.66 | 450568 |
| 2026-03-13 | 9.82 | $9.47 | 538277 |
| 2026-03-12 | 9.91 | $9.53 | 818000 |
| 2026-03-11 | 10.00 | $9.71 | 657544 |
| 2026-03-10 | 10.08 | $9.71 | 539982 |
| 2026-03-09 | 10.16 | $9.57 | 1.1M |
| 2026-03-06 | 10.29 | $9.65 | 1.2M |
| 2026-03-05 | 10.42 | $9.85 | 1.2M |
| 2026-03-04 | 10.53 | $10.14 | 861022 |
| 2026-03-03 | 10.60 | $10.24 | 1.0M |
| 2026-03-02 | 10.65 | $10.57 | 758149 |
| 2026-02-27 | 10.64 | $10.61 | 821842 |
| 2026-02-26 | 10.62 | $10.70 | 442388 |
| 2026-02-25 | 10.58 | $10.69 | 549600 |
| 2026-02-24 | 10.54 | $10.64 | 416800 |
| 2026-02-23 | 10.49 | $10.52 | 464529 |
| 2026-02-20 | 10.46 | $10.57 | 533600 |
| 2026-02-19 | 10.42 | $10.60 | 837000 |
| 2026-02-18 | 10.36 | $10.62 | 897894 |
| 2026-02-17 | 10.28 | $10.42 | 704529 |
| 2026-02-13 | 10.24 | $10.36 | 617620 |
| 2026-02-12 | 10.20 | $10.31 | 558300 |
| 2026-02-11 | 10.16 | $10.34 | 492318 |
| 2026-02-10 | 10.11 | $10.26 | 419091 |
| 2026-02-09 | 10.07 | $10.22 | 446900 |
| 2026-02-06 | 10.03 | $10.12 | 490921 |
| 2026-02-05 | 10.01 | $9.94 | 488100 |
| 2026-02-04 | 10.02 | $9.98 | 778400 |
| 2026-02-03 | 10.02 | $9.96 | 388700 |
| 2026-02-02 | 10.03 | $9.99 | 830900 |
| 2026-01-30 | 10.03 | $9.96 | 570000 |
| 2026-01-29 | 10.03 | $9.99 | 468733 |
| 2026-01-28 | 10.03 | $9.94 | 252755 |
| 2026-01-27 | 10.04 | $9.99 | 380000 |
| 2026-01-26 | 10.04 | $9.97 | 489450 |
| 2026-01-23 | 10.05 | $10.00 | 366900 |
| 2026-01-22 | 10.04 | $10.10 | 740400 |
| 2026-01-21 | 10.02 | $10.03 | 570300 |
| 2026-01-20 | 10.01 | $9.92 | 653200 |
| 2026-01-16 | 10.01 | $9.92 | 866200 |
| 2026-01-15 | 10.02 | $10.01 | 405400 |
| 2026-01-14 | 10.01 | $10.00 | 638500 |
| 2026-01-13 | 10.00 | $10.10 | 670300 |
| 2026-01-12 | 9.96 | $10.13 | 799700 |
| 2026-01-09 | 9.91 | $9.97 | 484430 |
| 2026-01-08 | 9.89 | $9.84 | 431809 |
| 2026-01-07 | 9.89 | $9.84 | 296410 |
| 2026-01-06 | 9.89 | $9.89 | 432900 |
| 2026-01-05 | 9.88 | $9.80 | 543813 |
| 2026-01-02 | 9.89 | $9.70 | 1.2M |
| 2025-12-31 | 9.92 | $9.75 | 970539 |
| 2025-12-30 | 9.94 | $9.98 | 753014 |
| 2025-12-29 | 9.91 | $9.98 | 417612 |
| 2025-12-26 | 9.88 | $9.98 | 588339 |
| 2025-12-24 | 9.85 | $9.98 | 288839 |
| 2025-12-23 | 9.81 | $9.92 | 600835 |
| 2025-12-22 | 9.77 | $9.96 | 681100 |
| 2025-12-19 | 9.72 | $9.84 | 565608 |
| 2025-12-18 | 9.69 | $9.71 | 468200 |
| 2025-12-17 | 9.68 | $9.60 | 399746 |
| 2025-12-16 | 9.68 | $9.64 | 356201 |
| 2025-12-15 | 9.69 | $9.71 | 324200 |
| 2025-12-12 | 9.67 | $9.69 | 345534 |
| 2025-12-11 | 9.66 | $9.77 | 427125 |
| 2025-12-10 | 9.63 | $9.70 | 555934 |
| 2025-12-09 | 9.61 | $9.65 | 328717 |
| 2025-12-08 | 9.59 | $9.66 | 376800 |
| 2025-12-05 | 9.57 | $9.68 | 391357 |
| 2025-12-04 | 9.54 | $9.68 | 337725 |
| 2025-12-03 | 9.51 | $9.64 | 381204 |
| 2025-12-02 | 9.48 | $9.60 | 456736 |
| 2025-12-01 | 9.45 | $9.62 | 456059 |
| 2025-11-28 | 9.42 | $9.66 | 528931 |
| 2025-11-26 | 9.37 | $9.55 | 514421 |
| 2025-11-25 | 9.33 | $9.34 | 588661 |
| 2025-11-24 | 9.34 | $9.32 | 395802 |
| 2025-11-21 | 9.35 | $9.26 | 726288 |
| 2025-11-20 | 9.38 | $9.29 | 681041 |
| 2025-11-19 | 9.40 | $9.36 | 497045 |
| 2025-11-18 | 9.42 | $9.32 | 468930 |
| 2025-11-17 | 9.44 | $9.34 | 471800 |
| 2025-11-14 | 9.46 | $9.43 | 482900 |
| 2025-11-13 | 9.47 | $9.43 | 294747 |
| 2025-11-12 | 9.48 | $9.53 | 333635 |
| 2025-11-11 | 9.48 | $9.50 | 396700 |
| 2025-11-10 | 9.47 | $9.46 | 516814 |
| 2025-11-07 | 9.48 | $9.20 | 765415 |
| 2025-11-06 | 9.54 | $9.30 | 989641 |
| 2025-11-05 | 9.59 | $9.46 | 522247 |
| 2025-11-04 | 9.61 | $9.46 | 672700 |
| 2025-11-03 | 9.64 | $9.58 | 432809 |
| 2025-10-31 | 9.65 | $9.59 | 642400 |
| 2025-10-30 | 9.65 | $9.54 | 567422 |
| 2025-10-29 | 9.67 | $9.54 | 419900 |
| 2025-10-28 | 9.68 | $9.60 | 396200 |
| 2025-10-27 | 9.69 | $9.60 | 741909 |
| 2025-10-24 | 9.70 | $9.66 | 487939 |
| 2025-10-23 | 9.69 | $9.72 | 628340 |
| 2025-10-22 | 9.67 | $9.65 | 653500 |
| 2025-10-21 | 9.66 | $9.74 | 600200 |
| 2025-10-20 | 9.63 | $9.69 | 714226 |
| 2025-10-17 | 9.61 | $9.60 | 559530 |
| 2025-10-16 | 9.60 | $9.51 | 531738 |
| 2025-10-15 | 9.61 | $9.61 | 572100 |
| 2025-10-14 | 9.60 | $9.53 | 768500 |
| 2025-10-13 | 9.60 | $9.54 | 598839 |
| 2025-10-10 | 9.60 | $9.41 | 870200 |
| 2025-10-09 | 9.62 | $9.66 | 573577 |
| 2025-10-08 | 9.60 | $9.68 | 412900 |
| 2025-10-07 | 9.57 | $9.64 | 500102 |
| 2025-10-06 | 9.54 | $9.62 | 722982 |
| 2025-10-03 | 9.51 | $9.55 | 492148 |
| 2025-10-02 | 9.48 | $9.54 | 434515 |
| 2025-10-01 | 9.46 | $9.50 | 551542 |
| 2025-09-30 | 9.44 | $9.46 | 736000 |
| 2025-09-29 | 9.42 | $9.40 | 415500 |
| 2025-09-26 | 9.42 | $9.37 | 222224 |
| 2025-09-25 | 9.42 | $9.31 | 393800 |
| 2025-09-24 | 9.43 | $9.35 | 417539 |
| 2025-09-23 | 9.43 | $9.39 | 476227 |
| 2025-09-22 | 9.43 | $9.50 | 519804 |
| 2025-09-19 | 9.40 | $9.46 | 638588 |
| 2025-09-18 | 9.37 | $9.45 | 405948 |
| 2025-09-17 | 9.34 | $9.43 | 487819 |
| 2025-09-16 | 9.31 | $9.37 | 535800 |
| 2025-09-15 | 9.28 | $9.38 | 520100 |
| 2025-09-12 | 9.25 | $9.34 | 528844 |
| 2025-09-11 | 9.22 | $9.34 | 475134 |
| 2025-09-10 | 9.19 | $9.26 | 381800 |
| 2025-09-09 | 9.17 | $9.21 | 577600 |
| 2025-09-08 | 9.15 | $9.19 | 573412 |
| 2025-09-05 | 9.14 | $9.12 | 374428 |
| 2025-09-04 | 9.14 | $9.12 | 458438 |
| 2025-09-03 | 9.13 | $9.10 | 402700 |
| 2025-09-02 | 9.13 | $9.08 | 544500 |
| 2025-08-29 | 9.14 | $9.13 | 528300 |
| 2025-08-28 | 9.14 | $9.13 | 475746 |
| 2025-08-27 | 9.13 | $9.11 | 344300 |
| 2025-08-26 | 9.13 | $9.10 | 531547 |
| 2025-08-25 | 9.13 | $9.11 | 345429 |
| 2025-08-22 | 9.12 | $9.10 | 454300 |
| 2025-08-21 | 9.12 | $9.07 | 575613 |
| 2025-08-20 | 9.12 | $9.09 | 717301 |
| 2025-08-19 | 9.12 | $9.09 | 562700 |
| 2025-08-18 | 9.12 | $9.15 | 430508 |
| 2025-08-15 | 9.10 | $9.10 | 417239 |
| 2025-08-14 | 9.09 | $9.14 | 376236 |
| 2025-08-13 | 9.08 | $9.16 | 603900 |
| 2025-08-12 | 9.05 | $9.15 | 437696 |
| 2025-08-11 | 9.02 | $9.10 | 463504 |
| 2025-08-08 | 9.00 | $9.09 | 918100 |
| 2025-08-07 | 8.97 | $8.96 | 576807 |
| 2025-08-06 | 8.97 | $8.91 | 661203 |
| 2025-08-05 | 8.98 | $8.87 | 467060 |
| 2025-08-04 | 9.00 | $8.89 | 293943 |
| 2025-08-01 | 9.01 | $8.80 | 528600 |
| 2025-07-31 | 9.05 | $8.93 | 542600 |
| 2025-07-30 | 9.07 | $8.97 | 476000 |
| 2025-07-29 | 9.08 | $8.98 | 364838 |
| 2025-07-28 | 9.09 | $9.03 | 286495 |
| 2025-07-25 | 9.08 | $9.07 | 660435 |
| 2025-07-24 | 9.07 | $9.03 | 551300 |
| 2025-07-23 | 9.07 | $9.12 | 993500 |
| 2025-07-22 | 9.04 | $9.05 | 549146 |
| 2025-07-21 | 9.03 | $9.05 | 418931 |
| 2025-07-18 | 9.01 | $8.97 | 838539 |
| 2025-07-17 | 9.00 | $9.01 | 469270 |
| 2025-07-16 | 8.99 | $8.90 | 410041 |
| 2025-07-15 | 8.99 | $8.95 | 463931 |
| 2025-07-14 | 8.98 | $8.92 | 445800 |
| 2025-07-11 | 8.98 | $8.99 | 292900 |
| 2025-07-10 | 8.96 | $8.98 | 237000 |
| 2025-07-09 | 8.94 | $8.96 | 339247 |
| 2025-07-08 | 8.92 | $8.93 | 342111 |
| 2025-07-07 | 8.91 | $8.93 | 326032 |
| 2025-07-03 | 8.89 | $9.02 | 267500 |
| 2025-07-02 | 8.84 | $8.98 | 390098 |
| 2025-07-01 | 8.80 | $8.91 | 450800 |
| 2025-06-30 | 8.76 | $8.86 | 644337 |
| 2025-06-27 | 8.73 | $8.78 | 376100 |
| 2025-06-26 | 8.71 | $8.68 | 765408 |
| 2025-06-25 | 8.71 | $8.71 | 492225 |
| 2025-06-24 | 8.70 | $8.71 | 528016 |
| 2025-06-23 | 8.69 | $8.59 | 486400 |
| 2025-06-20 | 8.70 | $8.63 | 400200 |
| 2025-06-18 | 8.70 | $8.66 | 330100 |
| 2025-06-17 | 8.70 | $8.67 | 377200 |
| 2025-06-16 | 8.69 | $8.70 | 435522 |
| 2025-06-13 | 8.68 | $8.66 | 479422 |
| 2025-06-12 | 8.67 | $8.67 | 366900 |
| 2025-06-11 | 8.65 | $8.70 | 365200 |
| 2025-06-10 | 8.63 | $8.64 | 400300 |
| 2025-06-09 | 8.62 | $8.62 | 397800 |
| 2025-06-06 | 8.61 | $8.64 | 339923 |
| 2025-06-05 | 8.59 | $8.60 | 473501 |
| 2025-06-04 | 8.58 | $8.56 | 412903 |
| 2025-06-03 | 8.57 | $8.60 | 360643 |
| 2025-06-02 | 8.55 | $8.55 | 498284 |
| 2025-05-30 | 8.54 | $8.52 | 607453 |
| 2025-05-29 | 8.53 | $8.50 | 340296 |
| 2025-05-28 | 8.53 | $8.47 | 531938 |
| 2025-05-27 | 8.53 | $8.51 | 425500 |
| 2025-05-23 | 8.52 | $8.44 | 508200 |
| 2025-05-22 | 8.52 | $8.46 | 473243 |
| 2025-05-21 | 8.53 | $8.54 | 511600 |
| 2025-05-20 | 8.51 | $8.61 | 526700 |
| 2025-05-19 | 8.47 | $8.55 | 477133 |
| 2025-05-16 | 8.44 | $8.58 | 468900 |
| 2025-05-15 | 8.40 | $8.47 | 826500 |
| 2025-05-14 | 8.38 | $8.49 | 682500 |
| 2025-05-13 | 8.35 | $8.52 | 525631 |
| 2025-05-12 | 8.30 | $8.47 | 586300 |
| 2025-05-09 | 8.26 | $8.34 | 294438 |
| 2025-05-08 | 8.24 | $8.33 | 503335 |
| 2025-05-07 | 8.21 | $8.29 | 370200 |
| 2025-05-06 | 8.20 | $8.32 | 417317 |
| 2025-05-05 | 8.17 | $8.37 | 480300 |
| 2025-05-02 | 8.12 | $8.41 | 417836 |
| 2025-05-01 | 8.07 | $8.33 | 456400 |
| 2025-04-30 | 8.02 | $8.24 | 571962 |
| 2025-04-29 | 7.98 | $8.24 | 303900 |
| 2025-04-28 | 7.93 | $8.15 | 281600 |
| 2025-04-25 | 7.90 | $8.18 | 310000 |
| 2025-04-24 | 7.86 | $8.13 | 298000 |
| 2025-04-23 | 7.82 | $8.01 | 571500 |
| 2025-04-22 | 7.80 | $7.99 | 355747 |
| 2025-04-21 | 7.78 | $7.81 | 484900 |
| 2025-04-17 | 7.80 | $7.96 | 302900 |
| 2025-04-16 | 7.80 | $7.86 | 385731 |
| 2025-04-15 | 7.81 | $7.98 | 369274 |
| 2025-04-14 | 7.81 | $7.92 | 624408 |
| 2025-04-11 | 7.81 | $7.73 | 799717 |
| 2025-04-10 | 7.86 | $7.60 | 1.0M |
| 2025-04-09 | 7.95 | $8.04 | 1.1M |
| 2025-04-08 | 7.96 | $7.43 | 749108 |
| 2025-04-07 | 8.10 | $7.42 | 901292 |
| 2025-04-04 | 8.26 | $7.68 | 1.3M |
| 2025-04-03 | 8.40 | $8.22 | 749309 |
| 2025-04-02 | 8.45 | $8.43 | 324559 |
| 2025-04-01 | 8.46 | $8.39 | 347216 |
| 2025-03-31 | 8.48 | $8.39 | 545900 |
| 2025-03-28 | 8.50 | $8.38 | 538000 |
| 2025-03-27 | 8.54 | $8.47 | 249451 |
| 2025-03-26 | 8.55 | $8.49 | 334723 |
| 2025-03-25 | 8.57 | $8.56 | 572332 |
| 2025-03-24 | 8.57 | $8.66 | 613800 |
| 2025-03-21 | 8.56 | $8.62 | 381636 |
| 2025-03-20 | 8.55 | $8.62 | 342802 |
| 2025-03-19 | 8.54 | $8.63 | 638200 |
| 2025-03-18 | 8.53 | $8.56 | 318737 |
| 2025-03-17 | 8.53 | $8.58 | 308400 |
| 2025-03-14 | 8.52 | $8.51 | 252630 |
| 2025-03-13 | 8.53 | $8.38 | 222800 |
| 2025-03-12 | 8.57 | $8.44 | 358900 |
| 2025-03-11 | 8.60 | $8.42 | 613040 |
| 2025-03-10 | 8.64 | $8.53 | 431905 |
| 2025-03-07 | 8.67 | $8.67 | 526300 |
| 2025-03-06 | 8.67 | $8.57 | 517700 |
| 2025-03-05 | 8.69 | $8.70 | 596800 |
| 2025-03-04 | 8.69 | $8.58 | 502295 |
| 2025-03-03 | 8.71 | $8.67 | 494366 |
| 2025-02-28 | 8.72 | $8.75 | 740023 |
| 2025-02-27 | 8.71 | $8.53 | 664300 |
| 2025-02-26 | 8.74 | $8.70 | 223106 |
| 2025-02-25 | 8.75 | $8.66 | 287922 |
| 2025-02-24 | 8.76 | $8.65 | 393222 |
| 2025-02-21 | 8.78 | $8.70 | 363528 |
| 2025-02-20 | 8.79 | $8.84 | 381800 |
| 2025-02-19 | 8.78 | $8.86 | 579477 |
| 2025-02-18 | 8.75 | $8.86 | 468741 |
| 2025-02-14 | 8.72 | $8.78 | 227618 |
| 2025-02-13 | 8.71 | $8.79 | 381800 |
| 2025-02-12 | 8.69 | $8.71 | 295857 |
| 2025-02-11 | 8.68 | $8.67 | 356810 |
| 2025-02-10 | 8.68 | $8.69 | 223200 |
| 2025-02-07 | 8.67 | $8.63 | 342201 |
| 2025-02-06 | 8.68 | $8.74 | 306042 |
| 2025-02-05 | 8.66 | $8.72 | 282118 |
| 2025-02-04 | 8.65 | $8.68 | 313634 |
| 2025-02-03 | 8.64 | $8.58 | 490921 |
| 2025-01-31 | 8.65 | $8.68 | 476686 |
| 2025-01-30 | 8.64 | $8.69 | 473700 |
| 2025-01-29 | 8.63 | $8.58 | 317246 |
| 2025-01-28 | 8.64 | $8.66 | 315136 |
| 2025-01-27 | 8.63 | $8.62 | 459400 |
| 2025-01-24 | 8.63 | $8.68 | 366202 |
| 2025-01-23 | 8.62 | $8.73 | 529425 |
| 2025-01-22 | 8.60 | $8.74 | 1.1M |
| 2025-01-21 | 8.57 | $8.72 | 1.2M |
| 2025-01-17 | 8.54 | $8.66 | 3.9M |
| 2025-01-16 | 8.51 | $8.67 | 721600 |
| 2025-01-15 | 8.49 | $8.62 | 660921 |
| 2025-01-14 | 8.46 | $8.50 | 604123 |
| 2025-01-13 | 8.46 | $8.51 | 995152 |
| 2025-01-10 | 8.46 | $8.46 | 676400 |
| 2025-01-08 | 8.47 | $8.50 | 462331 |
| 2025-01-07 | 8.47 | $8.47 | 273888 |
| 2025-01-06 | 8.48 | $8.51 | 423615 |
| 2025-01-03 | 8.48 | $8.50 | 252900 |
| 2025-01-02 | 8.49 | $8.45 | 328474 |
| 2024-12-31 | 8.51 | $8.41 | 366200 |
| 2024-12-30 | 8.54 | $8.44 | 390215 |
| 2024-12-27 | 8.57 | $8.62 | 392500 |
| 2024-12-26 | 8.56 | $8.70 | 368200 |
| 2024-12-24 | 8.54 | $8.66 | 298006 |
| 2024-12-23 | 8.52 | $8.59 | 534900 |
| 2024-12-20 | 8.52 | $8.48 | 352923 |
| 2024-12-19 | 8.54 | $8.36 | 581502 |
| 2024-12-18 | 8.59 | $8.43 | 461521 |
| 2024-12-17 | 8.63 | $8.59 | 445400 |
| 2024-12-16 | 8.64 | $8.65 | 345529 |
| 2024-12-13 | 8.65 | $8.59 | 573400 |
| 2024-12-12 | 8.67 | $8.60 | 467607 |
| 2024-12-11 | 8.69 | $8.68 | 342700 |
| 2024-12-10 | 8.70 | $8.66 | 332800 |
| 2024-12-09 | 8.71 | $8.72 | 286500 |
| 2024-12-06 | 8.71 | $8.75 | 279040 |
| 2024-12-05 | 8.71 | $8.73 | 280717 |
| 2024-12-04 | 8.71 | $8.73 | 2.4M |
| 2024-12-03 | 8.71 | $8.73 | 365739 |
| 2024-12-02 | 8.71 | $8.74 | 404006 |
| 2024-11-29 | 8.71 | $8.80 | 424320 |
| 2024-11-27 | 8.69 | $8.70 | 388400 |
| 2024-11-26 | 8.70 | $8.68 | 375223 |
| 2024-11-25 | 8.71 | $8.75 | 306900 |
| 2024-11-22 | 8.71 | $8.71 | 435700 |
| 2024-11-21 | 8.71 | $8.67 | 321502 |
| 2024-11-20 | 8.73 | $8.69 | 311634 |
| 2024-11-19 | 8.75 | $8.74 | 292402 |
| 2024-11-18 | 8.76 | $8.75 | 346732 |
| 2024-11-15 | 8.76 | $8.70 | 310831 |
| 2024-11-14 | 8.78 | $8.75 | 230639 |
| 2024-11-13 | 8.80 | $8.74 | 235501 |
| 2024-11-12 | 8.81 | $8.76 | 305450 |
| 2024-11-11 | 8.83 | $8.89 | 331400 |
| 2024-11-08 | 8.82 | $8.86 | 317711 |
| 2024-11-07 | 8.82 | $8.88 | 336400 |
| 2024-11-06 | 8.81 | $8.84 | 396400 |
| 2024-11-05 | 8.81 | $8.76 | 260000 |
| 2024-11-04 | 8.83 | $8.70 | 449344 |
| 2024-11-01 | 8.86 | $8.69 | 349434 |
| 2024-10-31 | 8.90 | $8.75 | 527569 |
| 2024-10-30 | 8.94 | $8.84 | 305229 |
| 2024-10-29 | 8.96 | $8.86 | 451400 |
| 2024-10-28 | 8.98 | $8.88 | 265600 |
| 2024-10-25 | 9.00 | $8.88 | 224716 |
| 2024-10-24 | 9.02 | $8.95 | 785639 |
| 2024-10-23 | 9.03 | $8.95 | 356823 |
| 2024-10-22 | 9.04 | $9.03 | 272735 |
| 2024-10-21 | 9.04 | $9.02 | 259100 |
| 2024-10-18 | 9.04 | $9.03 | 253443 |
| 2024-10-17 | 9.04 | $8.97 | 403900 |
| 2024-10-16 | 9.04 | $9.00 | 398100 |
| 2024-10-15 | 9.05 | $8.98 | 356707 |
| 2024-10-14 | 9.05 | $9.06 | 457261 |
| 2024-10-11 | 9.04 | $9.01 | 479400 |
| 2024-10-10 | 9.04 | $9.03 | 216224 |
| 2024-10-09 | 9.04 | $9.02 | 203114 |
| 2024-10-08 | 9.04 | $8.99 | 291100 |
| 2024-10-07 | 9.04 | $8.95 | 308500 |
| 2024-10-04 | 9.05 | $9.02 | 354923 |
| 2024-10-03 | 9.04 | $8.98 | 265531 |
| 2024-10-02 | 9.05 | $9.03 | 428019 |
| 2024-10-01 | 9.04 | $9.03 | 377900 |
| 2024-09-30 | 9.03 | $9.10 | 388100 |
| 2024-09-27 | 9.00 | $9.05 | 409725 |
| 2024-09-26 | 8.98 | $9.00 | 297427 |
| 2024-09-25 | 8.97 | $8.94 | 330947 |
| 2024-09-24 | 8.97 | $8.95 | 257800 |
| 2024-09-23 | 8.96 | $8.95 | 260947 |
| 2024-09-20 | 8.95 | $9.00 | 474542 |
| 2024-09-19 | 8.93 | $8.98 | 473713 |
| 2024-09-18 | 8.91 | $8.89 | 336303 |
| 2024-09-17 | 8.91 | $8.90 | 392742 |
| 2024-09-16 | 8.90 | $8.92 | 279700 |
| 2024-09-13 | 8.88 | $8.89 | 419500 |
| 2024-09-12 | 8.87 | $8.89 | 218100 |
| 2024-09-11 | 8.86 | $8.78 | 308013 |
| 2024-09-10 | 8.87 | $8.72 | 549640 |
| 2024-09-09 | 8.89 | $8.86 | 261139 |
| 2024-09-06 | 8.89 | $8.77 | 590000 |
| 2024-09-05 | 8.90 | $8.86 | 277517 |
| 2024-09-04 | 8.89 | $8.82 | 235200 |
| 2024-09-03 | 8.90 | $8.87 | 482400 |
| 2024-08-30 | 8.89 | $8.95 | 480100 |
| 2024-08-29 | 8.86 | $8.91 | 516444 |
| 2024-08-28 | 8.84 | $8.82 | 296401 |
| 2024-08-27 | 8.83 | $8.82 | 296800 |
| 2024-08-26 | 8.82 | $8.82 | 573835 |
| 2024-08-23 | 8.80 | $8.84 | 359238 |
| 2024-08-22 | 8.78 | $8.81 | 543932 |
| 2024-08-21 | 8.76 | $8.89 | 369700 |
| 2024-08-20 | 8.72 | $8.82 | 351900 |
| 2024-08-19 | 8.69 | $8.88 | 486100 |
| 2024-08-16 | 8.64 | $8.83 | 401621 |
| 2024-08-15 | 8.59 | $8.84 | 393600 |
| 2024-08-14 | 8.53 | $8.71 | 384400 |
| 2024-08-13 | 8.49 | $8.70 | 605200 |
| 2024-08-12 | 8.45 | $8.74 | 781939 |
| 2024-08-09 | 8.39 | $8.57 | 740500 |
| 2024-08-08 | 8.35 | $8.39 | 411300 |
| 2024-08-07 | 8.35 | $8.23 | 682301 |
| 2024-08-06 | 8.39 | $8.16 | 614528 |
| 2024-08-05 | 8.44 | $8.03 | 578938 |
| 2024-08-02 | 8.53 | $8.36 | 741320 |
| 2024-08-01 | 8.56 | $8.49 | 506127 |
| 2024-07-31 | 8.57 | $8.58 | 451847 |
| 2024-07-30 | 8.57 | $8.49 | 363525 |
| 2024-07-29 | 8.58 | $8.49 | 385100 |
| 2024-07-26 | 8.59 | $8.47 | 549818 |
| 2024-07-25 | 8.61 | $8.40 | 409600 |
| 2024-07-24 | 8.65 | $8.47 | 700219 |
| 2024-07-23 | 8.67 | $8.69 | 595200 |
| 2024-07-22 | 8.66 | $8.67 | 277700 |
| 2024-07-19 | 8.64 | $8.57 | 2.2M |
| 2024-07-18 | 8.65 | $8.58 | 677800 |
| 2024-07-17 | 8.65 | $8.70 | 653500 |
| 2024-07-16 | 8.63 | $8.72 | 560239 |
| 2024-07-15 | 8.60 | $8.63 | 623302 |
| 2024-07-12 | 8.58 | $8.65 | 326107 |
| 2024-07-11 | 8.55 | $8.65 | 615804 |
| 2024-07-10 | 8.52 | $8.62 | 470814 |
| 2024-07-09 | 8.49 | $8.53 | 233300 |
| 2024-07-08 | 8.47 | $8.55 | 267300 |
| 2024-07-05 | 8.45 | $8.52 | 224100 |
| 2024-07-03 | 8.43 | $8.49 | 192200 |
| 2024-07-02 | 8.41 | $8.42 | 205000 |
| 2024-07-01 | 8.40 | $8.39 | 327700 |
| 2024-06-28 | 8.40 | $8.41 | 283800 |
| 2024-06-27 | 8.39 | $8.36 | 146500 |
| 2024-06-26 | 8.39 | $8.35 | 163517 |
| 2024-06-25 | 8.39 | $8.37 | 173105 |
| 2024-06-24 | 8.39 | $8.35 | 305500 |
| 2024-06-21 | 8.40 | $8.34 | 157600 |
| 2024-06-20 | 8.40 | $8.36 | 342500 |
| 2024-06-18 | 8.40 | $8.43 | 253815 |
| 2024-06-17 | 8.39 | $8.41 | 282532 |
| 2024-06-14 | 8.38 | $8.34 | 120400 |
| 2024-06-13 | 8.38 | $8.37 | 199300 |
| 2024-06-12 | 8.37 | $8.40 | 153201 |
| 2024-06-11 | 8.36 | $8.37 | 145015 |
| 2024-06-10 | 8.35 | $8.37 | 109428 |
| 2024-06-07 | 8.34 | $8.40 | 167120 |
| 2024-06-06 | 8.32 | $8.36 | 205300 |
| 2024-06-05 | 8.30 | $8.39 | 458415 |
| 2024-06-04 | 8.28 | $8.25 | 295823 |
| 2024-06-03 | 8.28 | $8.27 | 241210 |
| 2024-05-31 | 8.28 | $8.22 | 186840 |
| 2024-05-30 | 8.28 | $8.13 | 277000 |
| 2024-05-29 | 8.31 | $8.08 | 354800 |
| 2024-05-28 | 8.35 | $8.27 | 246614 |
| 2024-05-24 | 8.36 | $8.31 | 166300 |
| 2024-05-23 | 8.36 | $8.25 | 260500 |
| 2024-05-22 | 8.37 | $8.38 | 201600 |
| 2024-05-21 | 8.35 | $8.44 | 356319 |
| 2024-05-20 | 8.32 | $8.43 | 232500 |
| 2024-05-17 | 8.28 | $8.41 | 214900 |
| 2024-05-16 | 8.25 | $8.36 | 126540 |
| 2024-05-15 | 8.21 | $8.39 | 208200 |
| 2024-05-14 | 8.17 | $8.30 | 303022 |
| 2024-05-13 | 8.13 | $8.26 | 113600 |
| 2024-05-10 | 8.10 | $8.23 | 153214 |
| 2024-05-09 | 8.07 | $8.21 | 289809 |
| 2024-05-08 | 8.04 | $8.16 | 212246 |
| 2024-05-07 | 8.02 | $8.14 | 194800 |
| 2024-05-06 | 7.99 | $8.14 | 210300 |
| 2024-05-03 | 7.96 | $8.08 | 140309 |
| 2024-05-02 | 7.94 | $8.00 | 148213 |
| 2024-05-01 | 7.94 | $8.00 | 480425 |
| 2024-04-30 | 7.93 | $7.95 | 348300 |
| 2024-04-29 | 7.93 | $8.02 | 190700 |
| 2024-04-26 | 7.92 | $8.04 | 317124 |
| 2024-04-25 | 7.90 | $7.96 | 229300 |
| 2024-04-24 | 7.90 | $7.97 | 369740 |
| 2024-04-23 | 7.89 | $7.96 | 217500 |
| 2024-04-22 | 7.89 | $7.87 | 386500 |
| 2024-04-19 | 7.90 | $7.82 | 361238 |
| 2024-04-18 | 7.93 | $7.80 | 315600 |
| 2024-04-17 | 7.97 | $7.80 | 269600 |
| 2024-04-16 | 8.01 | $7.78 | 368000 |
| 2024-04-15 | 8.07 | $7.86 | 408340 |
| 2024-04-12 | 8.12 | $7.96 | 391739 |
| 2024-04-11 | 8.16 | $8.08 | 255100 |
| 2024-04-10 | 8.17 | $8.08 | 249535 |
| 2024-04-09 | 8.19 | $8.14 | 125847 |
| 2024-04-08 | 8.20 | $8.16 | 177428 |
| 2024-04-05 | 8.21 | $8.15 | 162748 |
| 2024-04-04 | 8.22 | $8.11 | 256600 |
| 2024-04-03 | 8.24 | $8.17 | 211444 |
| 2024-04-02 | 8.25 | $8.16 | 178016 |
| 2024-04-01 | 8.26 | $8.23 | 234430 |
| 2024-03-28 | 8.26 | $8.29 | 236501 |
| 2024-03-27 | 8.25 | $8.28 | 362348 |
| 2024-03-26 | 8.24 | $8.18 | 251400 |
| 2024-03-25 | 8.24 | $8.19 | 190506 |
| 2024-03-22 | 8.25 | $8.23 | 224826 |
| 2024-03-21 | 8.24 | $8.28 | 326500 |
| 2024-03-20 | 8.23 | $8.24 | 370600 |
| 2024-03-19 | 8.22 | $8.23 | 212000 |
| 2024-03-18 | 8.21 | $8.20 | 248923 |
| 2024-03-15 | 8.21 | $8.16 | 108346 |
| 2024-03-14 | 8.21 | $8.17 | 275100 |
| 2024-03-13 | 8.21 | $8.29 | 295400 |
| 2024-03-12 | 8.19 | $8.27 | 387731 |
| 2024-03-11 | 8.16 | $8.15 | 148300 |
| 2024-03-08 | 8.16 | $8.19 | 215608 |
| 2024-03-07 | 8.15 | $8.23 | 166700 |
| 2024-03-06 | 8.12 | $8.15 | 305611 |
| 2024-03-05 | 8.11 | $8.08 | 385000 |
| 2024-03-04 | 8.11 | $8.12 | 312345 |
| 2024-03-01 | 8.11 | $8.14 | 278244 |
| 2024-02-29 | 8.10 | $8.09 | 255635 |
| 2024-02-28 | 8.10 | $8.07 | 258735 |
| 2024-02-27 | 8.10 | $8.07 | 204944 |
| 2024-02-26 | 8.10 | $8.08 | 168900 |
| 2024-02-23 | 8.10 | $8.13 | 191403 |
| 2024-02-22 | 8.09 | $8.14 | 200600 |
| 2024-02-21 | 8.07 | $8.02 | 244500 |
| 2024-02-20 | 8.08 | $8.09 | 256200 |
| 2024-02-16 | 8.07 | $8.10 | 315841 |
| 2024-02-15 | 8.06 | $8.11 | 348543 |
| 2024-02-14 | 8.05 | $8.09 | 432511 |
| 2024-02-13 | 8.03 | $8.03 | 471523 |
| 2024-02-12 | 8.03 | $8.09 | 333760 |
| 2024-02-09 | 8.02 | $8.07 | 191113 |
| 2024-02-08 | 8.00 | $8.04 | 140000 |
| 2024-02-07 | 7.99 | $8.03 | 305300 |
| 2024-02-06 | 7.98 | $7.95 | 274501 |
| 2024-02-05 | 7.99 | $7.94 | 222241 |
| 2024-02-02 | 8.00 | $7.99 | 295054 |
| 2024-02-01 | 8.00 | $8.01 | 414800 |
| 2024-01-31 | 7.99 | $7.92 | 415129 |
| 2024-01-30 | 8.01 | $8.03 | 282704 |
| 2024-01-29 | 8.00 | $8.02 | 585900 |
| 2024-01-26 | 7.99 | $7.99 | 1.0M |
| 2024-01-25 | 7.99 | $7.96 | 213243 |
| 2024-01-24 | 7.99 | $7.97 | 273600 |
| 2024-01-23 | 8.00 | $7.93 | 277600 |
| 2024-01-22 | 8.01 | $8.01 | 220523 |
| 2024-01-19 | 8.00 | $7.95 | 443800 |
| 2024-01-18 | 8.01 | $7.91 | 218546 |
| 2024-01-17 | 8.03 | $7.86 | 229341 |
| 2024-01-16 | 8.06 | $7.96 | 261036 |
| 2024-01-12 | 8.07 | $8.05 | 256400 |
| 2024-01-11 | 8.07 | $8.05 | 425545 |
| 2024-01-10 | 8.07 | $8.05 | 320300 |
| 2024-01-09 | 8.06 | $8.03 | 260400 |
| 2024-01-08 | 8.06 | $8.03 | 240828 |
| 2024-01-05 | 8.06 | $7.96 | 228300 |
| 2024-01-04 | 8.07 | $7.96 | 499700 |
| 2024-01-03 | 8.08 | $7.92 | 427335 |
| 2024-01-02 | 8.10 | $7.96 | 489425 |
| 2023-12-29 | 8.12 | $8.06 | 183400 |
| 2023-12-28 | 8.11 | $8.08 | 278300 |
| 2023-12-27 | 8.10 | $8.12 | 361900 |
| 2023-12-26 | 8.08 | $8.10 | 393020 |
| 2023-12-22 | 8.06 | $8.05 | 202143 |
| 2023-12-21 | 8.05 | $8.02 | 295707 |
| 2023-12-20 | 8.04 | $7.97 | 263727 |
| 2023-12-19 | 8.04 | $8.08 | 441300 |
| 2023-12-18 | 8.01 | $8.08 | 461105 |
| 2023-12-15 | 7.98 | $8.08 | 288620 |
| 2023-12-14 | 7.95 | $8.05 | 437700 |
| 2023-12-13 | 7.91 | $7.99 | 521043 |
| 2023-12-12 | 7.88 | $7.85 | 212500 |
| 2023-12-11 | 7.88 | $7.85 | 279419 |
| 2023-12-08 | 7.87 | $7.84 | 298300 |
| 2023-12-07 | 7.86 | $7.83 | 447000 |
| 2023-12-06 | 7.85 | $7.81 | 402305 |
| 2023-12-05 | 7.85 | $7.82 | 226430 |
| 2023-12-04 | 7.84 | $7.86 | 332825 |
| 2023-12-01 | 7.82 | $7.92 | 342600 |
| 2023-11-30 | 7.78 | $7.82 | 359200 |
| 2023-11-29 | 7.76 | $7.80 | 212000 |
| 2023-11-28 | 7.74 | $7.78 | 285405 |
| 2023-11-27 | 7.72 | $7.76 | 283512 |
| 2023-11-24 | 7.70 | $7.83 | 126113 |
| 2023-11-22 | 7.66 | $7.74 | 208400 |
| 2023-11-21 | 7.63 | $7.74 | 274600 |
| 2023-11-20 | 7.60 | $7.78 | 497900 |
| 2023-11-17 | 7.55 | $7.72 | 209100 |
| 2023-11-16 | 7.51 | $7.69 | 381700 |
| 2023-11-15 | 7.47 | $7.67 | 374900 |
| 2023-11-14 | 7.43 | $7.65 | 291317 |
| 2023-11-13 | 7.38 | $7.52 | 226200 |
| 2023-11-10 | 7.35 | $7.45 | 267100 |
| 2023-11-09 | 7.34 | $7.38 | 370602 |
| 2023-11-08 | 7.33 | $7.45 | 311000 |
| 2023-11-07 | 7.32 | $7.51 | 321600 |
| 2023-11-06 | 7.28 | $7.50 | 267400 |
| 2023-11-03 | 7.24 | $7.59 | 324722 |
| 2023-11-02 | 7.18 | $7.52 | 321015 |
| 2023-11-01 | 7.13 | $7.31 | 450600 |
| 2023-10-31 | 7.11 | $7.26 | 609924 |
| 2023-10-30 | 7.09 | $7.09 | 544132 |
| 2023-10-27 | 7.12 | $7.03 | 419400 |
| 2023-10-26 | 7.16 | $7.02 | 371812 |
| 2023-10-25 | 7.21 | $7.11 | 163300 |
| 2023-10-24 | 7.25 | $7.21 | 244200 |
| 2023-10-23 | 7.28 | $7.15 | 290000 |
| 2023-10-20 | 7.32 | $7.24 | 166200 |
| 2023-10-19 | 7.36 | $7.32 | 364000 |
| 2023-10-18 | 7.38 | $7.38 | 186900 |
| 2023-10-17 | 7.40 | $7.46 | 325143 |
| 2023-10-16 | 7.40 | $7.47 | 273400 |
| 2023-10-13 | 7.40 | $7.43 | 228126 |
| 2023-10-12 | 7.41 | $7.46 | 410800 |
| 2023-10-11 | 7.42 | $7.56 | 196119 |
| 2023-10-10 | 7.41 | $7.50 | 204331 |
| 2023-10-09 | 7.41 | $7.45 | 220137 |
| 2023-10-06 | 7.42 | $7.42 | 241100 |
| 2023-10-05 | 7.44 | $7.34 | 195400 |
| 2023-10-04 | 7.48 | $7.35 | 419148 |
| 2023-10-03 | 7.53 | $7.39 | 266321 |
| 2023-10-02 | 7.58 | $7.50 | 312700 |
| 2023-09-29 | 7.61 | $7.56 | 377946 |
| 2023-09-28 | 7.64 | $7.56 | 284500 |
| 2023-09-27 | 7.67 | $7.55 | 452400 |
| 2023-09-26 | 7.71 | $7.55 | 402200 |
| 2023-09-25 | 7.76 | $7.68 | 395011 |
| 2023-09-22 | 7.78 | $7.70 | 804318 |
| 2023-09-21 | 7.81 | $7.68 | 214600 |
| 2023-09-20 | 7.85 | $7.86 | 203900 |
| 2023-09-19 | 7.85 | $7.88 | 205110 |
| 2023-09-18 | 7.86 | $7.88 | 203617 |
| 2023-09-15 | 7.86 | $7.90 | 196412 |
| 2023-09-14 | 7.86 | $7.92 | 416747 |
| 2023-09-13 | 7.86 | $7.82 | 344500 |
| 2023-09-12 | 7.88 | $7.85 | 272537 |
| 2023-09-11 | 7.89 | $7.88 | 238831 |
| 2023-09-08 | 7.90 | $7.83 | 805900 |
| 2023-09-07 | 7.93 | $7.88 | 190605 |
| 2023-09-06 | 7.95 | $7.91 | 158622 |
| 2023-09-05 | 7.96 | $8.00 | 154801 |
| 2023-09-01 | 7.96 | $8.04 | 198614 |
| 2023-08-31 | 7.95 | $8.04 | 380907 |
| 2023-08-30 | 7.94 | $8.06 | 140933 |
| 2023-08-29 | 7.93 | $8.03 | 259500 |
| 2023-08-28 | 7.92 | $7.95 | 142101 |
| 2023-08-25 | 7.92 | $7.89 | 188630 |
| 2023-08-24 | 7.94 | $7.87 | 223600 |
| 2023-08-23 | 7.97 | $7.97 | 211000 |
| 2023-08-22 | 7.98 | $7.91 | 146334 |
| 2023-08-21 | 8.00 | $7.95 | 205518 |
| 2023-08-18 | 8.02 | $7.91 | 137100 |
| 2023-08-17 | 8.06 | $7.89 | 352716 |
| 2023-08-16 | 8.10 | $7.96 | 216503 |
| 2023-08-15 | 8.14 | $8.03 | 149600 |
| 2023-08-14 | 8.16 | $8.11 | 185429 |
| 2023-08-11 | 8.18 | $8.10 | 189700 |
| 2023-08-10 | 8.20 | $8.14 | 193328 |
| 2023-08-09 | 8.22 | $8.12 | 211842 |
| 2023-08-08 | 8.24 | $8.12 | 213800 |
| 2023-08-07 | 8.26 | $8.15 | 442935 |
| 2023-08-04 | 8.29 | $8.13 | 330600 |
| 2023-08-03 | 8.32 | $8.15 | 420800 |
| 2023-08-02 | 8.35 | $8.21 | 305905 |
| 2023-08-01 | 8.38 | $8.33 | 184400 |
| 2023-07-31 | 8.38 | $8.38 | 271600 |
| 2023-07-28 | 8.37 | $8.38 | 253340 |
| 2023-07-27 | 8.37 | $8.30 | 346000 |
| 2023-07-26 | 8.37 | $8.35 | 257900 |
| 2023-07-25 | 8.37 | $8.39 | 291600 |
| 2023-07-24 | 8.36 | $8.33 | 264600 |
| 2023-07-21 | 8.35 | $8.36 | 2.0M |
| 2023-07-20 | 8.34 | $8.39 | 289100 |
| 2023-07-19 | 8.33 | $8.41 | 410237 |
| 2023-07-18 | 8.30 | $8.38 | 416900 |
| 2023-07-17 | 8.28 | $8.35 | 392046 |
| 2023-07-14 | 8.26 | $8.30 | 258503 |
| 2023-07-13 | 8.24 | $8.32 | 268916 |
| 2023-07-12 | 8.22 | $8.27 | 313100 |
| 2023-07-11 | 8.21 | $8.19 | 201800 |
| 2023-07-10 | 8.21 | $8.21 | 247952 |
| 2023-07-07 | 8.20 | $8.17 | 221700 |
| 2023-07-06 | 8.21 | $8.12 | 184502 |
| 2023-07-05 | 8.22 | $8.24 | 176100 |
| 2023-07-03 | 8.21 | $8.29 | 113604 |
| 2023-06-30 | 8.19 | $8.26 | 272747 |
| 2023-06-29 | 8.17 | $8.17 | 130614 |
| 2023-06-28 | 8.17 | $8.17 | 206911 |
| 2023-06-27 | 8.17 | $8.14 | 172000 |
| 2023-06-26 | 8.17 | $8.14 | 204727 |
| 2023-06-23 | 8.17 | $8.13 | 237500 |
| 2023-06-22 | 8.18 | $8.14 | 199317 |
| 2023-06-21 | 8.18 | $8.22 | 241300 |
| 2023-06-20 | 8.17 | $8.23 | 371211 |
| 2023-06-16 | 8.15 | $8.28 | 171700 |
| 2023-06-15 | 8.13 | $8.28 | 430829 |
| 2023-06-14 | 8.09 | $8.19 | 387931 |
| 2023-06-13 | 8.07 | $8.16 | 269800 |
| 2023-06-12 | 8.05 | $8.10 | 186949 |
| 2023-06-09 | 8.04 | $8.09 | 188730 |
| 2023-06-08 | 8.04 | $8.08 | 164500 |
| 2023-06-07 | 8.03 | $8.07 | 194500 |
| 2023-06-06 | 8.02 | $8.09 | 205211 |
| 2023-06-05 | 8.02 | $8.06 | 167200 |
| 2023-06-02 | 8.01 | $8.09 | 201300 |
| 2023-06-01 | 8.00 | $7.97 | 445925 |
| 2023-05-31 | 8.01 | $7.93 | 287800 |
| 2023-05-30 | 8.03 | $7.95 | 211500 |
| 2023-05-26 | 8.06 | $8.03 | 217000 |
| 2023-05-25 | 8.07 | $7.91 | 249342 |
| 2023-05-24 | 8.10 | $7.92 | 369900 |
| 2023-05-23 | 8.14 | $8.04 | 181100 |
| 2023-05-22 | 8.16 | $8.13 | 159909 |
| 2023-05-19 | 8.17 | $8.14 | 130800 |
| 2023-05-18 | 8.17 | $8.14 | 157423 |
| 2023-05-17 | 8.18 | $8.16 | 186300 |
| 2023-05-16 | 8.18 | $8.14 | 206811 |
| 2023-05-15 | 8.18 | $8.18 | 175900 |
| 2023-05-12 | 8.18 | $8.15 | 177023 |
| 2023-05-11 | 8.19 | $8.16 | 414223 |
| 2023-05-10 | 8.19 | $8.18 | 295100 |
| 2023-05-09 | 8.19 | $8.18 | 318620 |
| 2023-05-08 | 8.18 | $8.21 | 145053 |
| 2023-05-05 | 8.17 | $8.19 | 220100 |
| 2023-05-04 | 8.17 | $8.07 | 347225 |
| 2023-05-03 | 8.18 | $8.12 | 160901 |
| 2023-05-02 | 8.19 | $8.12 | 195400 |
| 2023-05-01 | 8.20 | $8.27 | 192400 |
| 2023-04-28 | 8.18 | $8.26 | 328802 |
| 2023-04-27 | 8.16 | $8.15 | 182600 |
| 2023-04-26 | 8.16 | $8.06 | 244900 |
| 2023-04-25 | 8.18 | $8.02 | 334837 |
| 2023-04-24 | 8.21 | $8.17 | 177811 |
| 2023-04-21 | 8.21 | $8.16 | 327647 |
| 2023-04-20 | 8.21 | $8.18 | 403100 |
| 2023-04-19 | 8.21 | $8.27 | 212400 |
| 2023-04-18 | 8.18 | $8.27 | 237700 |
| 2023-04-17 | 8.16 | $8.25 | 364548 |
| 2023-04-14 | 8.13 | $8.22 | 245203 |
| 2023-04-13 | 8.11 | $8.25 | 218400 |
| 2023-04-12 | 8.07 | $8.19 | 295931 |
| 2023-04-11 | 8.04 | $8.17 | 187100 |
| 2023-04-10 | 8.01 | $8.16 | 225938 |
| 2023-04-06 | 7.98 | $8.12 | 366410 |
| 2023-04-05 | 7.96 | $8.08 | 282200 |
| 2023-04-04 | 7.93 | $8.11 | 152830 |
| 2023-04-03 | 7.90 | $8.15 | 185020 |
| 2023-03-31 | 7.85 | $8.08 | 253216 |
| 2023-03-30 | 7.81 | $7.99 | 174100 |
| 2023-03-29 | 7.79 | $7.92 | 143900 |
| 2023-03-28 | 7.77 | $7.82 | 274227 |
| 2023-03-27 | 7.78 | $7.83 | 197421 |
| 2023-03-24 | 7.78 | $7.78 | 279700 |
| 2023-03-23 | 7.80 | $7.77 | 329907 |
| 2023-03-22 | 7.82 | $7.86 | 327848 |
| 2023-03-21 | 7.83 | $7.91 | 162700 |
| 2023-03-20 | 7.83 | $7.81 | 220106 |
| 2023-03-17 | 7.85 | $7.73 | 213600 |
| 2023-03-16 | 7.89 | $7.83 | 684345 |
| 2023-03-15 | 7.91 | $7.69 | 539004 |
| 2023-03-14 | 7.98 | $7.89 | 290916 |
| 2023-03-13 | 8.01 | $7.77 | 519441 |
| 2023-03-10 | 8.07 | $7.87 | 218400 |
| 2023-03-09 | 8.12 | $7.99 | 153543 |
| 2023-03-08 | 8.15 | $8.08 | 138320 |
| 2023-03-07 | 8.17 | $8.07 | 183400 |
| 2023-03-06 | 8.20 | $8.23 | 203002 |
| 2023-03-03 | 8.19 | $8.21 | 210228 |
| 2023-03-02 | 8.19 | $8.14 | 186215 |
| 2023-03-01 | 8.21 | $8.11 | 191000 |
| 2023-02-28 | 8.23 | $8.10 | 362302 |
| 2023-02-27 | 8.26 | $8.14 | 336644 |
| 2023-02-24 | 8.29 | $8.07 | 351421 |
| 2023-02-23 | 8.33 | $8.17 | 181737 |
| 2023-02-22 | 8.36 | $8.12 | 332916 |
| 2023-02-21 | 8.41 | $8.21 | 268700 |
| 2023-02-17 | 8.44 | $8.30 | 177800 |
| 2023-02-16 | 8.46 | $8.41 | 164400 |
| 2023-02-15 | 8.46 | $8.47 | 200000 |
| 2023-02-14 | 8.45 | $8.43 | 341300 |
| 2023-02-13 | 8.44 | $8.49 | 325700 |
| 2023-02-10 | 8.42 | $8.37 | 207339 |
| 2023-02-09 | 8.42 | $8.34 | 269117 |
| 2023-02-08 | 8.42 | $8.35 | 175741 |
| 2023-02-07 | 8.42 | $8.39 | 357900 |
| 2023-02-06 | 8.41 | $8.31 | 313214 |
| 2023-02-03 | 8.42 | $8.43 | 262735 |
| 2023-02-02 | 8.40 | $8.54 | 361521 |
| 2023-02-01 | 8.36 | $8.47 | 411561 |
| 2023-01-31 | 8.33 | $8.39 | 386608 |
| 2023-01-30 | 8.30 | $8.33 | 355800 |
| 2023-01-27 | 8.28 | $8.35 | 362700 |
| 2023-01-26 | 8.26 | $8.36 | 1.1M |
| 2023-01-25 | 8.22 | $8.28 | 659926 |
| 2023-01-24 | 8.20 | $8.23 | 634700 |
| 2023-01-23 | 8.19 | $8.24 | 384441 |
| 2023-01-20 | 8.17 | $8.16 | 1.8M |
| 2023-01-19 | 8.16 | $8.10 | 382000 |
| 2023-01-18 | 8.17 | $8.19 | 455619 |
| 2023-01-17 | 8.15 | $8.26 | 602000 |
| 2023-01-13 | 8.12 | $8.29 | 522673 |
| 2023-01-12 | 8.08 | $8.29 | 407738 |
| 2023-01-11 | 8.03 | $8.26 | 338300 |
| 2023-01-10 | 7.98 | $8.14 | 263442 |
| 2023-01-09 | 7.95 | $8.09 | 298600 |
| 2023-01-06 | 7.92 | $8.04 | 423444 |
| 2023-01-05 | 7.90 | $7.88 | 252600 |
| 2023-01-04 | 7.90 | $7.96 | 250219 |
| 2023-01-03 | 7.90 | $7.85 | 325600 |
| 2022-12-30 | 7.91 | $7.80 | 382700 |
| 2022-12-29 | 7.94 | $7.84 | 392810 |
| 2022-12-28 | 7.96 | $7.76 | 382023 |
| 2022-12-27 | 8.01 | $7.85 | 439600 |
| 2022-12-23 | 8.04 | $7.89 | 289200 |
| 2022-12-22 | 8.07 | $7.83 | 553800 |
| 2022-12-21 | 8.12 | $7.91 | 674725 |
| 2022-12-20 | 8.15 | $7.90 | 582030 |
| 2022-12-19 | 8.20 | $7.91 | 366428 |
| 2022-12-16 | 8.25 | $8.02 | 321550 |
| 2022-12-15 | 8.28 | $8.07 | 429000 |
| 2022-12-14 | 8.31 | $8.24 | 441846 |
| 2022-12-13 | 8.30 | $8.26 | 486536 |
| 2022-12-12 | 8.29 | $8.21 | 275034 |
| 2022-12-09 | 8.29 | $8.15 | 347400 |
| 2022-12-08 | 8.30 | $8.16 | 405221 |
| 2022-12-07 | 8.30 | $8.13 | 439500 |
| 2022-12-06 | 8.31 | $8.17 | 403116 |
| 2022-12-05 | 8.32 | $8.22 | 192300 |
| 2022-12-02 | 8.31 | $8.33 | 225600 |
| 2022-12-01 | 8.27 | $8.41 | 631700 |
| 2022-11-30 | 8.22 | $8.33 | 524200 |
| 2022-11-29 | 8.16 | $8.14 | 267820 |
| 2022-11-28 | 8.14 | $8.18 | 586400 |
| 2022-11-25 | 8.11 | $8.15 | 271400 |
| 2022-11-23 | 8.07 | $8.13 | 425201 |
| 2022-11-22 | 8.03 | $8.17 | 411431 |
| 2022-11-21 | 7.98 | $8.07 | 464400 |
| 2022-11-18 | 7.94 | $8.07 | 265000 |
| 2022-11-17 | 7.89 | $8.01 | 417016 |
| 2022-11-16 | 7.84 | $8.02 | 432700 |
| 2022-11-15 | 7.78 | $8.03 | 433535 |
| 2022-11-14 | 7.71 | $7.93 | 362426 |
| 2022-11-11 | 7.65 | $8.03 | 364836 |
| 2022-11-10 | 7.56 | $7.92 | 280735 |
| 2022-11-09 | 7.48 | $7.54 | 313000 |
| 2022-11-08 | 7.46 | $7.72 | 235034 |
| 2022-11-07 | 7.40 | $7.64 | 488547 |
| 2022-11-04 | 7.35 | $7.54 | 510400 |
| 2022-11-03 | 7.31 | $7.35 | 391700 |
| 2022-11-02 | 7.31 | $7.42 | 468700 |
| 2022-11-01 | 7.29 | $7.53 | 257600 |
| 2022-10-31 | 7.24 | $7.50 | 402740 |
| 2022-10-28 | 7.20 | $7.46 | 355000 |
| 2022-10-27 | 7.15 | $7.33 | 294928 |
| 2022-10-26 | 7.13 | $7.39 | 407209 |
| 2022-10-25 | 7.09 | $7.37 | 317700 |
| 2022-10-24 | 7.05 | $7.25 | 519800 |
| 2022-10-21 | 7.03 | $7.19 | 478425 |
| 2022-10-20 | 7.02 | $7.12 | 548516 |
| 2022-10-19 | 7.02 | $7.10 | 303012 |
| 2022-10-18 | 7.03 | $7.24 | 211000 |
| 2022-10-17 | 7.02 | $7.13 | 465400 |
| 2022-10-14 | 7.02 | $7.00 | 649200 |
| 2022-10-13 | 7.06 | $7.14 | 655409 |
| 2022-10-12 | 7.08 | $7.03 | 377900 |
| 2022-10-11 | 7.12 | $7.04 | 392546 |
| 2022-10-10 | 7.16 | $7.09 | 384338 |
| 2022-10-07 | 7.21 | $7.16 | 440100 |
| 2022-10-06 | 7.25 | $7.37 | 247723 |
| 2022-10-05 | 7.26 | $7.45 | 428103 |
| 2022-10-04 | 7.25 | $7.51 | 573200 |
| 2022-10-03 | 7.22 | $7.26 | 418500 |
| 2022-09-30 | 7.25 | $7.14 | 583600 |
| 2022-09-29 | 7.31 | $7.16 | 528443 |
| 2022-09-28 | 7.38 | $7.33 | 424313 |
| 2022-09-27 | 7.42 | $7.19 | 815121 |
| 2022-09-26 | 7.51 | $7.22 | 823500 |
| 2022-09-23 | 7.60 | $7.29 | 1.2M |
| 2022-09-22 | 7.69 | $7.48 | 507042 |
| 2022-09-21 | 7.76 | $7.55 | 698300 |
| 2022-09-20 | 7.82 | $7.64 | 559540 |
| 2022-09-19 | 7.88 | $7.79 | 1.7M |
| 2022-09-16 | 7.91 | $7.79 | 247415 |
| 2022-09-15 | 7.95 | $7.84 | 444711 |
| 2022-09-14 | 7.99 | $7.94 | 381800 |
| 2022-09-13 | 8.02 | $7.93 | 389400 |
| 2022-09-12 | 8.05 | $8.18 | 623334 |
| 2022-09-09 | 8.03 | $8.13 | 229114 |
| 2022-09-08 | 8.02 | $8.02 | 245200 |
| 2022-09-07 | 8.04 | $7.97 | 323200 |
| 2022-09-06 | 8.07 | $7.86 | 283600 |
| 2022-09-02 | 8.12 | $7.89 | 291948 |
| 2022-09-01 | 8.19 | $7.92 | 330900 |
| 2022-08-31 | 8.25 | $8.01 | 361506 |
| 2022-08-30 | 8.31 | $8.02 | 362900 |
| 2022-08-29 | 8.37 | $8.09 | 320340 |
| 2022-08-26 | 8.43 | $8.16 | 403009 |
| 2022-08-25 | 8.48 | $8.35 | 382243 |
| 2022-08-24 | 8.50 | $8.27 | 477300 |
| 2022-08-23 | 8.55 | $8.30 | 464100 |
| 2022-08-22 | 8.59 | $8.41 | 293500 |
| 2022-08-19 | 8.61 | $8.56 | 348900 |
| 2022-08-18 | 8.61 | $8.63 | 218927 |
| 2022-08-17 | 8.59 | $8.64 | 361520 |
| 2022-08-16 | 8.56 | $8.67 | 289800 |
| 2022-08-15 | 8.53 | $8.66 | 357100 |
| 2022-08-12 | 8.48 | $8.63 | 473100 |
| 2022-08-11 | 8.44 | $8.57 | 430000 |
| 2022-08-10 | 8.40 | $8.56 | 479907 |
| 2022-08-09 | 8.36 | $8.40 | 268224 |
| 2022-08-08 | 8.35 | $8.40 | 310632 |
| 2022-08-05 | 8.33 | $8.38 | 368718 |
| 2022-08-04 | 8.31 | $8.43 | 523637 |
| 2022-08-03 | 8.28 | $8.41 | 398856 |
| 2022-08-02 | 8.25 | $8.30 | 565239 |
| 2022-08-01 | 8.24 | $8.36 | 371800 |
| 2022-07-29 | 8.21 | $8.42 | 445400 |
| 2022-07-28 | 8.17 | $8.35 | 444201 |
| 2022-07-27 | 8.13 | $8.27 | 370638 |
| 2022-07-26 | 8.11 | $8.12 | 218812 |
| 2022-07-25 | 8.11 | $8.17 | 224500 |
| 2022-07-22 | 8.10 | $8.18 | 248916 |
| 2022-07-21 | 8.09 | $8.23 | 217528 |
| 2022-07-20 | 8.07 | $8.23 | 335200 |
| 2022-07-19 | 8.04 | $8.25 | 420448 |
| 2022-07-18 | 8.00 | $8.08 | 277600 |
| 2022-07-15 | 8.00 | $8.07 | 284800 |
| 2022-07-14 | 8.00 | $7.99 | 213000 |
| 2022-07-13 | 8.01 | $8.02 | 188012 |
| 2022-07-12 | 8.03 | $8.03 | 212243 |
| 2022-07-11 | 8.04 | $8.10 | 184700 |
| 2022-07-08 | 8.04 | $8.15 | 396047 |
| 2022-07-07 | 8.03 | $8.17 | 180800 |
| 2022-07-06 | 8.02 | $8.06 | 268211 |
| 2022-07-05 | 8.03 | $8.07 | 326000 |
| 2022-07-01 | 8.04 | $8.14 | 116231 |
| 2022-06-30 | 8.03 | $8.08 | 523230 |
| 2022-06-29 | 8.04 | $8.14 | 134400 |
| 2022-06-28 | 8.04 | $8.12 | 573819 |
| 2022-06-27 | 8.04 | $8.26 | 242900 |
| 2022-06-24 | 8.02 | $8.19 | 218100 |
| 2022-06-23 | 8.01 | $7.99 | 234233 |
| 2022-06-22 | 8.04 | $7.91 | 337600 |
| 2022-06-21 | 8.09 | $7.99 | 299500 |
| 2022-06-17 | 8.14 | $7.91 | 442400 |
| 2022-06-16 | 8.21 | $7.91 | 516700 |
| 2022-06-15 | 8.29 | $8.12 | 623804 |
| 2022-06-14 | 8.34 | $8.00 | 556445 |
| 2022-06-13 | 8.43 | $8.11 | 450200 |
| 2022-06-10 | 8.51 | $8.36 | 250108 |
| 2022-06-09 | 8.55 | $8.62 | 186438 |
| 2022-06-08 | 8.55 | $8.74 | 264049 |
| 2022-06-07 | 8.51 | $8.73 | 201900 |
| 2022-06-06 | 8.48 | $8.68 | 200800 |
| 2022-06-03 | 8.44 | $8.60 | 318917 |
| 2022-06-02 | 8.43 | $8.71 | 356000 |
| 2022-06-01 | 8.38 | $8.63 | 360300 |
| 2022-05-31 | 8.35 | $8.67 | 327737 |
| 2022-05-27 | 8.30 | $8.70 | 260105 |
| 2022-05-26 | 8.24 | $8.59 | 278719 |
| 2022-05-25 | 8.20 | $8.39 | 299600 |
| 2022-05-24 | 8.20 | $8.32 | 354200 |
| 2022-05-23 | 8.21 | $8.34 | 410000 |
| 2022-05-20 | 8.21 | $8.21 | 446800 |
| 2022-05-19 | 8.25 | $8.24 | 311700 |
| 2022-05-18 | 8.29 | $8.33 | 559300 |
| 2022-05-17 | 8.32 | $8.53 | 597200 |
| 2022-05-16 | 8.32 | $8.32 | 584943 |
| 2022-05-13 | 8.36 | $8.31 | 389317 |
| 2022-05-12 | 8.41 | $8.05 | 809245 |
| 2022-05-11 | 8.53 | $8.19 | 589939 |
| 2022-05-10 | 8.64 | $8.31 | 607400 |
| 2022-05-09 | 8.74 | $8.34 | 524000 |
| 2022-05-06 | 8.85 | $8.70 | 513131 |
| 2022-05-05 | 8.91 | $8.80 | 342938 |
| 2022-05-04 | 8.96 | $9.02 | 346711 |
| 2022-05-03 | 8.96 | $8.85 | 278400 |
| 2022-05-02 | 9.01 | $8.75 | 497939 |
| 2022-04-29 | 9.09 | $8.85 | 299135 |
| 2022-04-28 | 9.15 | $9.02 | 430827 |
| 2022-04-27 | 9.20 | $8.85 | 597323 |
| 2022-04-26 | 9.28 | $8.88 | 348902 |
| 2022-04-25 | 9.38 | $9.13 | 524847 |
| 2022-04-22 | 9.44 | $9.17 | 374500 |
| 2022-04-21 | 9.50 | $9.37 | 534000 |
| 2022-04-20 | 9.52 | $9.53 | 364200 |
| 2022-04-19 | 9.52 | $9.49 | 421400 |
| 2022-04-18 | 9.53 | $9.46 | 264700 |
| 2022-04-14 | 9.54 | $9.47 | 177400 |
| 2022-04-13 | 9.55 | $9.53 | 211600 |
| 2022-04-12 | 9.55 | $9.52 | 272818 |
| 2022-04-11 | 9.56 | $9.48 | 248348 |
| 2022-04-08 | 9.57 | $9.58 | 194266 |
| 2022-04-07 | 9.56 | $9.56 | 296600 |
| 2022-04-06 | 9.56 | $9.54 | 363600 |
| 2022-04-05 | 9.56 | $9.64 | 326293 |
| 2022-04-04 | 9.54 | $9.78 | 395518 |
| 2022-04-01 | 9.48 | $9.73 | 790300 |
| 2022-03-31 | 9.43 | $9.61 | 807036 |
| 2022-03-30 | 9.39 | $9.57 | 225810 |
| 2022-03-29 | 9.36 | $9.62 | 276324 |
| 2022-03-28 | 9.31 | $9.48 | 297649 |
| 2022-03-25 | 9.28 | $9.38 | 395035 |
| 2022-03-24 | 9.27 | $9.41 | 219800 |
| 2022-03-23 | 9.25 | $9.36 | 355976 |
| 2022-03-22 | 9.24 | $9.57 | 241500 |
| 2022-03-21 | 9.19 | $9.48 | 337320 |
| 2022-03-18 | 9.14 | $9.52 | 151700 |
| 2022-03-17 | 9.08 | $9.37 | 453000 |
| 2022-03-16 | 9.05 | $9.24 | 374600 |
| 2022-03-15 | 9.04 | $9.00 | 464000 |
| 2022-03-14 | 9.07 | $8.84 | 449811 |
| 2022-03-11 | 9.15 | $9.03 | 254007 |
| 2022-03-10 | 9.21 | $9.19 | 205700 |
| 2022-03-09 | 9.24 | $9.26 | 224904 |
| 2022-03-08 | 9.26 | $9.01 | 358700 |
| 2022-03-07 | 9.34 | $9.04 | 439013 |
| 2022-03-04 | 9.43 | $9.38 | 332609 |
| 2022-03-03 | 9.46 | $9.41 | 458893 |
| 2022-03-02 | 9.48 | $9.51 | 333100 |
| 2022-03-01 | 9.50 | $9.36 | 378700 |
| 2022-02-28 | 9.55 | $9.55 | 387500 |
| 2022-02-25 | 9.57 | $9.59 | 263819 |
| 2022-02-24 | 9.58 | $9.38 | 721600 |
| 2022-02-23 | 9.64 | $9.38 | 354200 |
| 2022-02-22 | 9.71 | $9.42 | 681702 |
| 2022-02-18 | 9.78 | $9.77 | 415800 |
| 2022-02-17 | 9.80 | $9.80 | 288600 |
| 2022-02-16 | 9.80 | $9.92 | 444342 |
| 2022-02-15 | 9.79 | $9.78 | 219200 |
| 2022-02-14 | 9.80 | $9.62 | 382200 |
| 2022-02-11 | 9.85 | $9.79 | 492461 |
| 2022-02-10 | 9.88 | $9.88 | 401600 |
| 2022-02-09 | 9.88 | $10.09 | 203700 |
| 2022-02-08 | 9.85 | $9.91 | 237001 |
| 2022-02-07 | 9.85 | $9.85 | 322150 |
| 2022-02-04 | 9.86 | $9.89 | 354942 |
| 2022-02-03 | 9.86 | $9.85 | 278100 |
| 2022-02-02 | 9.88 | $10.03 | 221507 |
| 2022-02-01 | 9.86 | $9.98 | 301500 |
| 2022-01-31 | 9.84 | $9.94 | 335600 |
| 2022-01-28 | 9.84 | $9.71 | 314917 |
| 2022-01-27 | 9.88 | $9.60 | 388100 |
| 2022-01-26 | 9.96 | $9.59 | 380500 |
| 2022-01-25 | 10.04 | $9.61 | 878300 |
| 2022-01-24 | 10.14 | $9.74 | 994800 |
| 2022-01-21 | 10.23 | $9.76 | 581922 |
| 2022-01-20 | 10.33 | $10.17 | 305600 |
| 2022-01-19 | 10.35 | $10.22 | 250600 |
| 2022-01-18 | 10.37 | $10.22 | 421657 |
| 2022-01-14 | 10.39 | $10.40 | 389213 |
| 2022-01-13 | 10.38 | $10.37 | 265748 |
| 2022-01-12 | 10.37 | $10.45 | 317241 |
| 2022-01-11 | 10.34 | $10.40 | 332400 |
| 2022-01-10 | 10.31 | $10.26 | 349800 |
| 2022-01-07 | 10.32 | $10.28 | 237842 |
| 2022-01-06 | 10.31 | $10.24 | 277049 |
| 2022-01-05 | 10.32 | $10.22 | 306100 |
| 2022-01-04 | 10.32 | $10.39 | 346600 |
| 2022-01-03 | 10.29 | $10.39 | 373500 |
| 2021-12-31 | 10.26 | $10.22 | 567221 |
| 2021-12-30 | 10.26 | $10.39 | 342226 |
| 2021-12-29 | 10.22 | $10.42 | 376861 |
| 2021-12-28 | 10.17 | $10.37 | 353357 |
| 2021-12-27 | 10.12 | $10.38 | 523001 |
| 2021-12-23 | 10.05 | $10.25 | 464913 |
| 2021-12-22 | 10.01 | $10.09 | 270621 |
| 2021-12-21 | 9.99 | $10.01 | 379700 |
| 2021-12-20 | 9.99 | $9.81 | 424000 |
| 2021-12-17 | 10.02 | $9.98 | 306800 |
| 2021-12-16 | 10.03 | $10.02 | 428500 |
| 2021-12-15 | 10.03 | $10.06 | 457945 |
| 2021-12-14 | 10.02 | $10.12 | 295945 |
| 2021-12-13 | 10.00 | $10.12 | 432535 |
| 2021-12-10 | 9.97 | $10.21 | 358179 |
| 2021-12-09 | 9.92 | $10.20 | 526646 |
| 2021-12-08 | 9.87 | $10.21 | 1.0M |
| 2021-12-07 | 9.80 | $10.07 | 1.1M |
| 2021-12-06 | 9.76 | $9.70 | 238300 |
| 2021-12-03 | 9.78 | $9.60 | 201300 |
| 2021-12-02 | 9.83 | $9.70 | 220206 |
| 2021-12-01 | 9.87 | $9.67 | 323500 |
| 2021-11-30 | 9.92 | $9.74 | 324000 |
| 2021-11-29 | 9.96 | $9.82 | 196917 |
| 2021-11-26 | 9.99 | $9.74 | 221509 |
| 2021-11-24 | 10.05 | $9.93 | 273028 |
| 2021-11-23 | 10.08 | $9.94 | 273126 |
| 2021-11-22 | 10.10 | $10.01 | 212000 |
| 2021-11-19 | 10.12 | $9.98 | 212120 |
| 2021-11-18 | 10.15 | $10.05 | 247000 |
| 2021-11-17 | 10.16 | $10.10 | 282942 |
| 2021-11-16 | 10.17 | $10.18 | 285000 |
| 2021-11-15 | 10.16 | $10.20 | 168000 |
| 2021-11-12 | 10.14 | $10.17 | 206600 |
| 2021-11-11 | 10.13 | $10.19 | 144000 |
| 2021-11-10 | 10.11 | $10.06 | 138523 |
| 2021-11-09 | 10.11 | $10.15 | 152429 |
| 2021-11-08 | 10.10 | $10.17 | 163200 |
| 2021-11-05 | 10.08 | $10.12 | 172400 |
| 2021-11-04 | 10.06 | $10.11 | 243047 |
| 2021-11-03 | 10.05 | $10.11 | 206339 |
| 2021-11-02 | 10.03 | $10.09 | 157500 |
| 2021-11-01 | 10.02 | $10.12 | 169700 |
| 2021-10-29 | 9.99 | $10.05 | 211200 |
| 2021-10-28 | 9.98 | $10.06 | 201432 |
| 2021-10-27 | 9.96 | $10.00 | 210810 |
| 2021-10-26 | 9.96 | $10.07 | 148800 |
| 2021-10-25 | 9.93 | $10.04 | 121708 |
| 2021-10-22 | 9.91 | $10.01 | 148300 |
| 2021-10-21 | 9.90 | $9.99 | 145500 |
| 2021-10-20 | 9.88 | $10.07 | 193435 |
| 2021-10-19 | 9.85 | $10.05 | 255928 |
| 2021-10-18 | 9.81 | $9.98 | 379406 |
| 2021-10-15 | 9.78 | $10.00 | 154209 |
| 2021-10-14 | 9.75 | $9.90 | 389200 |
| 2021-10-13 | 9.73 | $9.81 | 287700 |
| 2021-10-12 | 9.73 | $9.80 | 202020 |
| 2021-10-11 | 9.73 | $9.84 | 309111 |
| 2021-10-08 | 9.73 | $9.83 | 175700 |
| 2021-10-07 | 9.72 | $9.82 | 147600 |
| 2021-10-06 | 9.72 | $9.73 | 161739 |
| 2021-10-05 | 9.74 | $9.73 | 210933 |
| 2021-10-04 | 9.76 | $9.69 | 220520 |
| 2021-10-01 | 9.80 | $9.72 | 257861 |
| 2021-09-30 | 9.83 | $9.74 | 318300 |
| 2021-09-29 | 9.87 | $9.82 | 226500 |
| 2021-09-28 | 9.90 | $9.83 | 360413 |
| 2021-09-27 | 9.93 | $9.92 | 163000 |
| 2021-09-24 | 9.95 | $9.93 | 247313 |
| 2021-09-23 | 9.97 | $9.90 | 202127 |
| 2021-09-22 | 10.01 | $9.85 | 420835 |
| 2021-09-21 | 10.05 | $9.84 | 172300 |
| 2021-09-20 | 10.11 | $9.70 | 550700 |
| 2021-09-17 | 10.21 | $10.01 | 186100 |
| 2021-09-16 | 10.26 | $10.13 | 200635 |
| 2021-09-15 | 10.29 | $10.17 | 219336 |
| 2021-09-14 | 10.32 | $10.16 | 180803 |
| 2021-09-13 | 10.35 | $10.27 | 223209 |
| 2021-09-10 | 10.37 | $10.26 | 131200 |
| 2021-09-09 | 10.39 | $10.33 | 146500 |
| 2021-09-08 | 10.40 | $10.34 | 163210 |
| 2021-09-07 | 10.41 | $10.37 | 148122 |
| 2021-09-03 | 10.42 | $10.40 | 153016 |
| 2021-09-02 | 10.41 | $10.45 | 279800 |
| 2021-09-01 | 10.40 | $10.43 | 204828 |
| 2021-08-31 | 10.39 | $10.41 | 208600 |
| 2021-08-30 | 10.39 | $10.41 | 201200 |
| 2021-08-27 | 10.38 | $10.42 | 208104 |
| 2021-08-26 | 10.37 | $10.34 | 154047 |
| 2021-08-25 | 10.37 | $10.36 | 112600 |
| 2021-08-24 | 10.37 | $10.35 | 218900 |
| 2021-08-23 | 10.37 | $10.30 | 244739 |
| 2021-08-20 | 10.38 | $10.24 | 350910 |
| 2021-08-19 | 10.40 | $10.24 | 206400 |
| 2021-08-18 | 10.43 | $10.39 | 211700 |
| 2021-08-17 | 10.43 | $10.48 | 213700 |
| 2021-08-16 | 10.41 | $10.49 | 250312 |
| 2021-08-13 | 10.39 | $10.49 | 197541 |
| 2021-08-12 | 10.36 | $10.45 | 182700 |
| 2021-08-11 | 10.34 | $10.42 | 241200 |
| 2021-08-10 | 10.32 | $10.38 | 198512 |
| 2021-08-09 | 10.30 | $10.36 | 251500 |
| 2021-08-06 | 10.29 | $10.33 | 138331 |
| 2021-08-05 | 10.28 | $10.28 | 146600 |
| 2021-08-04 | 10.27 | $10.27 | 171823 |
| 2021-08-03 | 10.27 | $10.30 | 184442 |
| 2021-08-02 | 10.26 | $10.30 | 227148 |
| 2021-07-30 | 10.25 | $10.30 | 277420 |
| 2021-07-29 | 10.24 | $10.29 | 199807 |
| 2021-07-28 | 10.23 | $10.23 | 216000 |
| 2021-07-27 | 10.24 | $10.18 | 274600 |
| 2021-07-26 | 10.25 | $10.25 | 248300 |
| 2021-07-23 | 10.25 | $10.30 | 294237 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.54
2026-07-21
Close Price
$10.60
Vol: 627734
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.99
Average
8.80
Maximum
10.71
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.54 | $10.60 | 627734 |
| 2026-07-20 | 10.50 | $10.50 | 288117 |
| 2026-07-17 | 10.49 | $10.46 | 458400 |
| 2026-07-16 | 10.48 | $10.57 | 301339 |
| 2026-07-15 | 10.44 | $10.60 | 367900 |
| 2026-07-14 | 10.38 | $10.45 | 300636 |
| 2026-07-13 | 10.35 | $10.37 | 268100 |
| 2026-07-10 | 10.34 | $10.43 | 323928 |
| 2026-07-09 | 10.31 | $10.39 | 192611 |
| 2026-07-08 | 10.29 | $10.29 | 305100 |
| 2026-07-07 | 10.29 | $10.33 | 449933 |
| 2026-07-06 | 10.29 | $10.45 | 225900 |
| 2026-07-02 | 10.24 | $10.34 | 384075 |
| 2026-07-01 | 10.22 | $10.26 | 311215 |
| 2026-06-30 | 10.22 | $10.31 | 619520 |
| 2026-06-29 | 10.21 | $10.33 | 440900 |
| 2026-06-26 | 10.18 | $10.20 | 422700 |
| 2026-06-25 | 10.20 | $10.17 | 257034 |
| 2026-06-24 | 10.22 | $10.08 | 362600 |
| 2026-06-23 | 10.29 | $10.13 | 356587 |
| 2026-06-22 | 10.35 | $10.39 | 357633 |
| 2026-06-18 | 10.34 | $10.41 | 335610 |
| 2026-06-17 | 10.32 | $10.32 | 403800 |
| 2026-06-16 | 10.33 | $10.45 | 287300 |
| 2026-06-15 | 10.30 | $10.51 | 445547 |
| 2026-06-12 | 10.25 | $10.37 | 559926 |
| 2026-06-11 | 10.23 | $10.28 | 339672 |
| 2026-06-10 | 10.24 | $10.06 | 437719 |
| 2026-06-09 | 10.31 | $10.16 | 558124 |
| 2026-06-08 | 10.37 | $10.13 | 613032 |
| 2026-06-05 | 10.46 | $10.24 | 531400 |
| 2026-06-04 | 10.52 | $10.45 | 410900 |
| 2026-06-03 | 10.54 | $10.46 | 589829 |
| 2026-06-02 | 10.55 | $10.63 | 728737 |
| 2026-06-01 | 10.51 | $10.48 | 620424 |
| 2026-05-29 | 10.51 | $10.45 | 478400 |
| 2026-05-28 | 10.52 | $10.48 | 472900 |
| 2026-05-27 | 10.51 | $10.42 | 260200 |
| 2026-05-26 | 10.53 | $10.48 | 388022 |
| 2026-05-22 | 10.52 | $10.41 | 228600 |
| 2026-05-21 | 10.54 | $10.42 | 476300 |
| 2026-05-20 | 10.55 | $10.50 | 324600 |
| 2026-05-19 | 10.54 | $10.40 | 397124 |
| 2026-05-18 | 10.55 | $10.37 | 458900 |
| 2026-05-15 | 10.57 | $10.40 | 360100 |
| 2026-05-14 | 10.59 | $10.49 | 284766 |
| 2026-05-13 | 10.57 | $10.53 | 282675 |
| 2026-05-12 | 10.54 | $10.45 | 299600 |
| 2026-05-11 | 10.52 | $10.57 | 355200 |
| 2026-05-08 | 10.46 | $10.52 | 329363 |
| 2026-05-07 | 10.39 | $10.37 | 301424 |
| 2026-05-06 | 10.36 | $10.40 | 381709 |
| 2026-05-05 | 10.30 | $10.25 | 389724 |
| 2026-05-04 | 10.28 | $10.22 | 386321 |
| 2026-05-01 | 10.25 | $10.28 | 387400 |
| 2026-04-30 | 10.21 | $10.18 | 657454 |
| 2026-04-29 | 10.18 | $10.07 | 292414 |
| 2026-04-28 | 10.17 | $10.01 | 339300 |
| 2026-04-27 | 10.18 | $10.12 | 305700 |
| 2026-04-24 | 10.16 | $10.02 | 288800 |
| 2026-04-23 | 10.16 | $9.94 | 595720 |
| 2026-04-22 | 10.18 | $10.02 | 456200 |
| 2026-04-21 | 10.18 | $10.15 | 558148 |
| 2026-04-20 | 10.13 | $10.26 | 524406 |
| 2026-04-17 | 10.03 | $10.21 | 615254 |
| 2026-04-16 | 9.93 | $10.05 | 562938 |
| 2026-04-15 | 9.85 | $10.05 | 443900 |
| 2026-04-14 | 9.75 | $10.06 | 733025 |
| 2026-04-13 | 9.63 | $9.93 | 555213 |
| 2026-04-10 | 9.52 | $9.81 | 325300 |
| 2026-04-09 | 9.42 | $9.81 | 383047 |
| 2026-04-08 | 9.30 | $9.72 | 461406 |
| 2026-04-07 | 9.19 | $9.44 | 526400 |
| 2026-04-06 | 9.15 | $9.50 | 392700 |
| 2026-04-02 | 9.08 | $9.36 | 393400 |
| 2026-04-01 | 9.05 | $9.46 | 587600 |
| 2026-03-31 | 8.98 | $9.21 | 650940 |
| 2026-03-30 | 8.99 | $8.85 | 561100 |
| 2026-03-27 | 9.11 | $8.81 | 1.2M |
| 2026-03-26 | 9.28 | $9.12 | 1.0M |
| 2026-03-25 | 9.39 | $9.48 | 518983 |
| 2026-03-24 | 9.41 | $9.50 | 509500 |
| 2026-03-23 | 9.44 | $9.65 | 677720 |
| 2026-03-20 | 9.43 | $9.39 | 471023 |
| 2026-03-19 | 9.51 | $9.61 | 390839 |
| 2026-03-18 | 9.53 | $9.66 | 520942 |
| 2026-03-17 | 9.55 | $9.75 | 459186 |
| 2026-03-16 | 9.55 | $9.66 | 450568 |
| 2026-03-13 | 9.59 | $9.47 | 538277 |
| 2026-03-12 | 9.69 | $9.53 | 818000 |
| 2026-03-11 | 9.80 | $9.71 | 657544 |
| 2026-03-10 | 9.89 | $9.71 | 539982 |
| 2026-03-09 | 9.99 | $9.57 | 1.1M |
| 2026-03-06 | 10.16 | $9.65 | 1.2M |
| 2026-03-05 | 10.35 | $9.85 | 1.2M |
| 2026-03-04 | 10.51 | $10.14 | 861022 |
| 2026-03-03 | 10.61 | $10.24 | 1.0M |
| 2026-03-02 | 10.71 | $10.57 | 758149 |
| 2026-02-27 | 10.71 | $10.61 | 821842 |
| 2026-02-26 | 10.71 | $10.70 | 442388 |
| 2026-02-25 | 10.67 | $10.69 | 549600 |
| 2026-02-24 | 10.62 | $10.64 | 416800 |
| 2026-02-23 | 10.57 | $10.52 | 464529 |
| 2026-02-20 | 10.55 | $10.57 | 533600 |
| 2026-02-19 | 10.50 | $10.60 | 837000 |
| 2026-02-18 | 10.43 | $10.62 | 897894 |
| 2026-02-17 | 10.33 | $10.42 | 704529 |
| 2026-02-13 | 10.28 | $10.36 | 617620 |
| 2026-02-12 | 10.23 | $10.31 | 558300 |
| 2026-02-11 | 10.19 | $10.34 | 492318 |
| 2026-02-10 | 10.12 | $10.26 | 419091 |
| 2026-02-09 | 10.07 | $10.22 | 446900 |
| 2026-02-06 | 10.01 | $10.12 | 490921 |
| 2026-02-05 | 9.98 | $9.94 | 488100 |
| 2026-02-04 | 9.99 | $9.98 | 778400 |
| 2026-02-03 | 9.99 | $9.96 | 388700 |
| 2026-02-02 | 10.00 | $9.99 | 830900 |
| 2026-01-30 | 10.00 | $9.96 | 570000 |
| 2026-01-29 | 10.01 | $9.99 | 468733 |
| 2026-01-28 | 10.01 | $9.94 | 252755 |
| 2026-01-27 | 10.03 | $9.99 | 380000 |
| 2026-01-26 | 10.04 | $9.97 | 489450 |
| 2026-01-23 | 10.05 | $10.00 | 366900 |
| 2026-01-22 | 10.05 | $10.10 | 740400 |
| 2026-01-21 | 10.02 | $10.03 | 570300 |
| 2026-01-20 | 10.01 | $9.92 | 653200 |
| 2026-01-16 | 10.02 | $9.92 | 866200 |
| 2026-01-15 | 10.04 | $10.01 | 405400 |
| 2026-01-14 | 10.03 | $10.00 | 638500 |
| 2026-01-13 | 10.02 | $10.10 | 670300 |
| 2026-01-12 | 9.98 | $10.13 | 799700 |
| 2026-01-09 | 9.92 | $9.97 | 484430 |
| 2026-01-08 | 9.89 | $9.84 | 431809 |
| 2026-01-07 | 9.90 | $9.84 | 296410 |
| 2026-01-06 | 9.90 | $9.89 | 432900 |
| 2026-01-05 | 9.89 | $9.80 | 543813 |
| 2026-01-02 | 9.91 | $9.70 | 1.2M |
| 2025-12-31 | 9.96 | $9.75 | 970539 |
| 2025-12-30 | 10.00 | $9.98 | 753014 |
| 2025-12-29 | 9.98 | $9.98 | 417612 |
| 2025-12-26 | 9.95 | $9.98 | 588339 |
| 2025-12-24 | 9.91 | $9.98 | 288839 |
| 2025-12-23 | 9.87 | $9.92 | 600835 |
| 2025-12-22 | 9.82 | $9.96 | 681100 |
| 2025-12-19 | 9.76 | $9.84 | 565608 |
| 2025-12-18 | 9.72 | $9.71 | 468200 |
| 2025-12-17 | 9.71 | $9.60 | 399746 |
| 2025-12-16 | 9.73 | $9.64 | 356201 |
| 2025-12-15 | 9.74 | $9.71 | 324200 |
| 2025-12-12 | 9.73 | $9.69 | 345534 |
| 2025-12-11 | 9.72 | $9.77 | 427125 |
| 2025-12-10 | 9.68 | $9.70 | 555934 |
| 2025-12-09 | 9.65 | $9.65 | 328717 |
| 2025-12-08 | 9.64 | $9.66 | 376800 |
| 2025-12-05 | 9.62 | $9.68 | 391357 |
| 2025-12-04 | 9.58 | $9.68 | 337725 |
| 2025-12-03 | 9.54 | $9.64 | 381204 |
| 2025-12-02 | 9.50 | $9.60 | 456736 |
| 2025-12-01 | 9.46 | $9.62 | 456059 |
| 2025-11-28 | 9.41 | $9.66 | 528931 |
| 2025-11-26 | 9.33 | $9.55 | 514421 |
| 2025-11-25 | 9.28 | $9.34 | 588661 |
| 2025-11-24 | 9.28 | $9.32 | 395802 |
| 2025-11-21 | 9.28 | $9.26 | 726288 |
| 2025-11-20 | 9.31 | $9.29 | 681041 |
| 2025-11-19 | 9.34 | $9.36 | 497045 |
| 2025-11-18 | 9.35 | $9.32 | 468930 |
| 2025-11-17 | 9.38 | $9.34 | 471800 |
| 2025-11-14 | 9.40 | $9.43 | 482900 |
| 2025-11-13 | 9.41 | $9.43 | 294747 |
| 2025-11-12 | 9.42 | $9.53 | 333635 |
| 2025-11-11 | 9.40 | $9.50 | 396700 |
| 2025-11-10 | 9.39 | $9.46 | 516814 |
| 2025-11-07 | 9.39 | $9.20 | 765415 |
| 2025-11-06 | 9.47 | $9.30 | 989641 |
| 2025-11-05 | 9.53 | $9.46 | 522247 |
| 2025-11-04 | 9.56 | $9.46 | 672700 |
| 2025-11-03 | 9.60 | $9.58 | 432809 |
| 2025-10-31 | 9.61 | $9.59 | 642400 |
| 2025-10-30 | 9.62 | $9.54 | 567422 |
| 2025-10-29 | 9.64 | $9.54 | 419900 |
| 2025-10-28 | 9.67 | $9.60 | 396200 |
| 2025-10-27 | 9.68 | $9.60 | 741909 |
| 2025-10-24 | 9.70 | $9.66 | 487939 |
| 2025-10-23 | 9.69 | $9.72 | 628340 |
| 2025-10-22 | 9.67 | $9.65 | 653500 |
| 2025-10-21 | 9.67 | $9.74 | 600200 |
| 2025-10-20 | 9.63 | $9.69 | 714226 |
| 2025-10-17 | 9.60 | $9.60 | 559530 |
| 2025-10-16 | 9.59 | $9.51 | 531738 |
| 2025-10-15 | 9.61 | $9.61 | 572100 |
| 2025-10-14 | 9.60 | $9.53 | 768500 |
| 2025-10-13 | 9.60 | $9.54 | 598839 |
| 2025-10-10 | 9.61 | $9.41 | 870200 |
| 2025-10-09 | 9.66 | $9.66 | 573577 |
| 2025-10-08 | 9.63 | $9.68 | 412900 |
| 2025-10-07 | 9.60 | $9.64 | 500102 |
| 2025-10-06 | 9.56 | $9.62 | 722982 |
| 2025-10-03 | 9.52 | $9.55 | 492148 |
| 2025-10-02 | 9.50 | $9.54 | 434515 |
| 2025-10-01 | 9.47 | $9.50 | 551542 |
| 2025-09-30 | 9.45 | $9.46 | 736000 |
| 2025-09-29 | 9.43 | $9.40 | 415500 |
| 2025-09-26 | 9.43 | $9.37 | 222224 |
| 2025-09-25 | 9.43 | $9.31 | 393800 |
| 2025-09-24 | 9.45 | $9.35 | 417539 |
| 2025-09-23 | 9.47 | $9.39 | 476227 |
| 2025-09-22 | 9.47 | $9.50 | 519804 |
| 2025-09-19 | 9.44 | $9.46 | 638588 |
| 2025-09-18 | 9.41 | $9.45 | 405948 |
| 2025-09-17 | 9.37 | $9.43 | 487819 |
| 2025-09-16 | 9.34 | $9.37 | 535800 |
| 2025-09-15 | 9.31 | $9.38 | 520100 |
| 2025-09-12 | 9.27 | $9.34 | 528844 |
| 2025-09-11 | 9.23 | $9.34 | 475134 |
| 2025-09-10 | 9.19 | $9.26 | 381800 |
| 2025-09-09 | 9.16 | $9.21 | 577600 |
| 2025-09-08 | 9.14 | $9.19 | 573412 |
| 2025-09-05 | 9.12 | $9.12 | 374428 |
| 2025-09-04 | 9.12 | $9.12 | 458438 |
| 2025-09-03 | 9.12 | $9.10 | 402700 |
| 2025-09-02 | 9.12 | $9.08 | 544500 |
| 2025-08-29 | 9.13 | $9.13 | 528300 |
| 2025-08-28 | 9.12 | $9.13 | 475746 |
| 2025-08-27 | 9.12 | $9.11 | 344300 |
| 2025-08-26 | 9.12 | $9.10 | 531547 |
| 2025-08-25 | 9.12 | $9.11 | 345429 |
| 2025-08-22 | 9.11 | $9.10 | 454300 |
| 2025-08-21 | 9.11 | $9.07 | 575613 |
| 2025-08-20 | 9.12 | $9.09 | 717301 |
| 2025-08-19 | 9.12 | $9.09 | 562700 |
| 2025-08-18 | 9.12 | $9.15 | 430508 |
| 2025-08-15 | 9.10 | $9.10 | 417239 |
| 2025-08-14 | 9.09 | $9.14 | 376236 |
| 2025-08-13 | 9.07 | $9.16 | 603900 |
| 2025-08-12 | 9.03 | $9.15 | 437696 |
| 2025-08-11 | 8.99 | $9.10 | 463504 |
| 2025-08-08 | 8.96 | $9.09 | 918100 |
| 2025-08-07 | 8.92 | $8.96 | 576807 |
| 2025-08-06 | 8.91 | $8.91 | 661203 |
| 2025-08-05 | 8.92 | $8.87 | 467060 |
| 2025-08-04 | 8.94 | $8.89 | 293943 |
| 2025-08-01 | 8.97 | $8.80 | 528600 |
| 2025-07-31 | 9.02 | $8.93 | 542600 |
| 2025-07-30 | 9.05 | $8.97 | 476000 |
| 2025-07-29 | 9.07 | $8.98 | 364838 |
| 2025-07-28 | 9.08 | $9.03 | 286495 |
| 2025-07-25 | 9.09 | $9.07 | 660435 |
| 2025-07-24 | 9.08 | $9.03 | 551300 |
| 2025-07-23 | 9.08 | $9.12 | 993500 |
| 2025-07-22 | 9.05 | $9.05 | 549146 |
| 2025-07-21 | 9.03 | $9.05 | 418931 |
| 2025-07-18 | 9.01 | $8.97 | 838539 |
| 2025-07-17 | 9.01 | $9.01 | 469270 |
| 2025-07-16 | 8.99 | $8.90 | 410041 |
| 2025-07-15 | 9.00 | $8.95 | 463931 |
| 2025-07-14 | 9.00 | $8.92 | 445800 |
| 2025-07-11 | 9.01 | $8.99 | 292900 |
| 2025-07-10 | 8.99 | $8.98 | 237000 |
| 2025-07-09 | 8.98 | $8.96 | 339247 |
| 2025-07-08 | 8.96 | $8.93 | 342111 |
| 2025-07-07 | 8.94 | $8.93 | 326032 |
| 2025-07-03 | 8.92 | $9.02 | 267500 |
| 2025-07-02 | 8.87 | $8.98 | 390098 |
| 2025-07-01 | 8.82 | $8.91 | 450800 |
| 2025-06-30 | 8.77 | $8.86 | 644337 |
| 2025-06-27 | 8.73 | $8.78 | 376100 |
| 2025-06-26 | 8.70 | $8.68 | 765408 |
| 2025-06-25 | 8.70 | $8.71 | 492225 |
| 2025-06-24 | 8.69 | $8.71 | 528016 |
| 2025-06-23 | 8.68 | $8.59 | 486400 |
| 2025-06-20 | 8.70 | $8.63 | 400200 |
| 2025-06-18 | 8.71 | $8.66 | 330100 |
| 2025-06-17 | 8.71 | $8.67 | 377200 |
| 2025-06-16 | 8.71 | $8.70 | 435522 |
| 2025-06-13 | 8.70 | $8.66 | 479422 |
| 2025-06-12 | 8.69 | $8.67 | 366900 |
| 2025-06-11 | 8.68 | $8.70 | 365200 |
| 2025-06-10 | 8.66 | $8.64 | 400300 |
| 2025-06-09 | 8.65 | $8.62 | 397800 |
| 2025-06-06 | 8.64 | $8.64 | 339923 |
| 2025-06-05 | 8.62 | $8.60 | 473501 |
| 2025-06-04 | 8.61 | $8.56 | 412903 |
| 2025-06-03 | 8.60 | $8.60 | 360643 |
| 2025-06-02 | 8.59 | $8.55 | 498284 |
| 2025-05-30 | 8.58 | $8.52 | 607453 |
| 2025-05-29 | 8.58 | $8.50 | 340296 |
| 2025-05-28 | 8.58 | $8.47 | 531938 |
| 2025-05-27 | 8.59 | $8.51 | 425500 |
| 2025-05-23 | 8.59 | $8.44 | 508200 |
| 2025-05-22 | 8.62 | $8.46 | 473243 |
| 2025-05-21 | 8.63 | $8.54 | 511600 |
| 2025-05-20 | 8.62 | $8.61 | 526700 |
| 2025-05-19 | 8.59 | $8.55 | 477133 |
| 2025-05-16 | 8.57 | $8.58 | 468900 |
| 2025-05-15 | 8.52 | $8.47 | 826500 |
| 2025-05-14 | 8.51 | $8.49 | 682500 |
| 2025-05-13 | 8.47 | $8.52 | 525631 |
| 2025-05-12 | 8.42 | $8.47 | 586300 |
| 2025-05-09 | 8.38 | $8.34 | 294438 |
| 2025-05-08 | 8.36 | $8.33 | 503335 |
| 2025-05-07 | 8.34 | $8.29 | 370200 |
| 2025-05-06 | 8.33 | $8.32 | 417317 |
| 2025-05-05 | 8.30 | $8.37 | 480300 |
| 2025-05-02 | 8.25 | $8.41 | 417836 |
| 2025-05-01 | 8.17 | $8.33 | 456400 |
| 2025-04-30 | 8.11 | $8.24 | 571962 |
| 2025-04-29 | 8.05 | $8.24 | 303900 |
| 2025-04-28 | 7.99 | $8.15 | 281600 |
| 2025-04-25 | 7.94 | $8.18 | 310000 |
| 2025-04-24 | 7.87 | $8.13 | 298000 |
| 2025-04-23 | 7.81 | $8.01 | 571500 |
| 2025-04-22 | 7.76 | $7.99 | 355747 |
| 2025-04-21 | 7.73 | $7.81 | 484900 |
| 2025-04-17 | 7.74 | $7.96 | 302900 |
| 2025-04-16 | 7.71 | $7.86 | 385731 |
| 2025-04-15 | 7.71 | $7.98 | 369274 |
| 2025-04-14 | 7.67 | $7.92 | 624408 |
| 2025-04-11 | 7.65 | $7.73 | 799717 |
| 2025-04-10 | 7.69 | $7.60 | 1.0M |
| 2025-04-09 | 7.79 | $8.04 | 1.1M |
| 2025-04-08 | 7.77 | $7.43 | 749108 |
| 2025-04-07 | 7.94 | $7.42 | 901292 |
| 2025-04-04 | 8.16 | $7.68 | 1.3M |
| 2025-04-03 | 8.35 | $8.22 | 749309 |
| 2025-04-02 | 8.41 | $8.43 | 324559 |
| 2025-04-01 | 8.42 | $8.39 | 347216 |
| 2025-03-31 | 8.45 | $8.39 | 545900 |
| 2025-03-28 | 8.48 | $8.38 | 538000 |
| 2025-03-27 | 8.52 | $8.47 | 249451 |
| 2025-03-26 | 8.54 | $8.49 | 334723 |
| 2025-03-25 | 8.57 | $8.56 | 572332 |
| 2025-03-24 | 8.57 | $8.66 | 613800 |
| 2025-03-21 | 8.55 | $8.62 | 381636 |
| 2025-03-20 | 8.53 | $8.62 | 342802 |
| 2025-03-19 | 8.51 | $8.63 | 638200 |
| 2025-03-18 | 8.49 | $8.56 | 318737 |
| 2025-03-17 | 8.48 | $8.58 | 308400 |
| 2025-03-14 | 8.46 | $8.51 | 252630 |
| 2025-03-13 | 8.47 | $8.38 | 222800 |
| 2025-03-12 | 8.51 | $8.44 | 358900 |
| 2025-03-11 | 8.55 | $8.42 | 613040 |
| 2025-03-10 | 8.61 | $8.53 | 431905 |
| 2025-03-07 | 8.64 | $8.67 | 526300 |
| 2025-03-06 | 8.64 | $8.57 | 517700 |
| 2025-03-05 | 8.67 | $8.70 | 596800 |
| 2025-03-04 | 8.67 | $8.58 | 502295 |
| 2025-03-03 | 8.70 | $8.67 | 494366 |
| 2025-02-28 | 8.71 | $8.75 | 740023 |
| 2025-02-27 | 8.69 | $8.53 | 664300 |
| 2025-02-26 | 8.75 | $8.70 | 223106 |
| 2025-02-25 | 8.76 | $8.66 | 287922 |
| 2025-02-24 | 8.78 | $8.65 | 393222 |
| 2025-02-21 | 8.81 | $8.70 | 363528 |
| 2025-02-20 | 8.84 | $8.84 | 381800 |
| 2025-02-19 | 8.82 | $8.86 | 579477 |
| 2025-02-18 | 8.79 | $8.86 | 468741 |
| 2025-02-14 | 8.76 | $8.78 | 227618 |
| 2025-02-13 | 8.74 | $8.79 | 381800 |
| 2025-02-12 | 8.71 | $8.71 | 295857 |
| 2025-02-11 | 8.70 | $8.67 | 356810 |
| 2025-02-10 | 8.71 | $8.69 | 223200 |
| 2025-02-07 | 8.70 | $8.63 | 342201 |
| 2025-02-06 | 8.72 | $8.74 | 306042 |
| 2025-02-05 | 8.70 | $8.72 | 282118 |
| 2025-02-04 | 8.68 | $8.68 | 313634 |
| 2025-02-03 | 8.67 | $8.58 | 490921 |
| 2025-01-31 | 8.69 | $8.68 | 476686 |
| 2025-01-30 | 8.68 | $8.69 | 473700 |
| 2025-01-29 | 8.67 | $8.58 | 317246 |
| 2025-01-28 | 8.69 | $8.66 | 315136 |
| 2025-01-27 | 8.69 | $8.62 | 459400 |
| 2025-01-24 | 8.69 | $8.68 | 366202 |
| 2025-01-23 | 8.68 | $8.73 | 529425 |
| 2025-01-22 | 8.66 | $8.74 | 1.1M |
| 2025-01-21 | 8.62 | $8.72 | 1.2M |
| 2025-01-17 | 8.58 | $8.66 | 3.9M |
| 2025-01-16 | 8.54 | $8.67 | 721600 |
| 2025-01-15 | 8.50 | $8.62 | 660921 |
| 2025-01-14 | 8.47 | $8.50 | 604123 |
| 2025-01-13 | 8.46 | $8.51 | 995152 |
| 2025-01-10 | 8.46 | $8.46 | 676400 |
| 2025-01-08 | 8.46 | $8.50 | 462331 |
| 2025-01-07 | 8.46 | $8.47 | 273888 |
| 2025-01-06 | 8.47 | $8.51 | 423615 |
| 2025-01-03 | 8.47 | $8.50 | 252900 |
| 2025-01-02 | 8.47 | $8.45 | 328474 |
| 2024-12-31 | 8.49 | $8.41 | 366200 |
| 2024-12-30 | 8.53 | $8.44 | 390215 |
| 2024-12-27 | 8.57 | $8.62 | 392500 |
| 2024-12-26 | 8.56 | $8.70 | 368200 |
| 2024-12-24 | 8.52 | $8.66 | 298006 |
| 2024-12-23 | 8.49 | $8.59 | 534900 |
| 2024-12-20 | 8.48 | $8.48 | 352923 |
| 2024-12-19 | 8.50 | $8.36 | 581502 |
| 2024-12-18 | 8.56 | $8.43 | 461521 |
| 2024-12-17 | 8.62 | $8.59 | 445400 |
| 2024-12-16 | 8.64 | $8.65 | 345529 |
| 2024-12-13 | 8.64 | $8.59 | 573400 |
| 2024-12-12 | 8.66 | $8.60 | 467607 |
| 2024-12-11 | 8.69 | $8.68 | 342700 |
| 2024-12-10 | 8.70 | $8.66 | 332800 |
| 2024-12-09 | 8.71 | $8.72 | 286500 |
| 2024-12-06 | 8.72 | $8.75 | 279040 |
| 2024-12-05 | 8.71 | $8.73 | 280717 |
| 2024-12-04 | 8.71 | $8.73 | 2.4M |
| 2024-12-03 | 8.70 | $8.73 | 365739 |
| 2024-12-02 | 8.70 | $8.74 | 404006 |
| 2024-11-29 | 8.70 | $8.80 | 424320 |
| 2024-11-27 | 8.67 | $8.70 | 388400 |
| 2024-11-26 | 8.67 | $8.68 | 375223 |
| 2024-11-25 | 8.68 | $8.75 | 306900 |
| 2024-11-22 | 8.67 | $8.71 | 435700 |
| 2024-11-21 | 8.68 | $8.67 | 321502 |
| 2024-11-20 | 8.70 | $8.69 | 311634 |
| 2024-11-19 | 8.71 | $8.74 | 292402 |
| 2024-11-18 | 8.72 | $8.75 | 346732 |
| 2024-11-15 | 8.72 | $8.70 | 310831 |
| 2024-11-14 | 8.74 | $8.75 | 230639 |
| 2024-11-13 | 8.76 | $8.74 | 235501 |
| 2024-11-12 | 8.78 | $8.76 | 305450 |
| 2024-11-11 | 8.79 | $8.89 | 331400 |
| 2024-11-08 | 8.78 | $8.86 | 317711 |
| 2024-11-07 | 8.76 | $8.88 | 336400 |
| 2024-11-06 | 8.74 | $8.84 | 396400 |
| 2024-11-05 | 8.73 | $8.76 | 260000 |
| 2024-11-04 | 8.75 | $8.70 | 449344 |
| 2024-11-01 | 8.79 | $8.69 | 349434 |
| 2024-10-31 | 8.84 | $8.75 | 527569 |
| 2024-10-30 | 8.88 | $8.84 | 305229 |
| 2024-10-29 | 8.91 | $8.86 | 451400 |
| 2024-10-28 | 8.93 | $8.88 | 265600 |
| 2024-10-25 | 8.96 | $8.88 | 224716 |
| 2024-10-24 | 8.99 | $8.95 | 785639 |
| 2024-10-23 | 9.00 | $8.95 | 356823 |
| 2024-10-22 | 9.02 | $9.03 | 272735 |
| 2024-10-21 | 9.02 | $9.02 | 259100 |
| 2024-10-18 | 9.01 | $9.03 | 253443 |
| 2024-10-17 | 9.01 | $8.97 | 403900 |
| 2024-10-16 | 9.02 | $9.00 | 398100 |
| 2024-10-15 | 9.03 | $8.98 | 356707 |
| 2024-10-14 | 9.04 | $9.06 | 457261 |
| 2024-10-11 | 9.03 | $9.01 | 479400 |
| 2024-10-10 | 9.03 | $9.03 | 216224 |
| 2024-10-09 | 9.02 | $9.02 | 203114 |
| 2024-10-08 | 9.02 | $8.99 | 291100 |
| 2024-10-07 | 9.03 | $8.95 | 308500 |
| 2024-10-04 | 9.04 | $9.02 | 354923 |
| 2024-10-03 | 9.04 | $8.98 | 265531 |
| 2024-10-02 | 9.05 | $9.03 | 428019 |
| 2024-10-01 | 9.05 | $9.03 | 377900 |
| 2024-09-30 | 9.04 | $9.10 | 388100 |
| 2024-09-27 | 9.01 | $9.05 | 409725 |
| 2024-09-26 | 8.98 | $9.00 | 297427 |
| 2024-09-25 | 8.97 | $8.94 | 330947 |
| 2024-09-24 | 8.96 | $8.95 | 257800 |
| 2024-09-23 | 8.96 | $8.95 | 260947 |
| 2024-09-20 | 8.95 | $9.00 | 474542 |
| 2024-09-19 | 8.93 | $8.98 | 473713 |
| 2024-09-18 | 8.90 | $8.89 | 336303 |
| 2024-09-17 | 8.90 | $8.90 | 392742 |
| 2024-09-16 | 8.89 | $8.92 | 279700 |
| 2024-09-13 | 8.87 | $8.89 | 419500 |
| 2024-09-12 | 8.86 | $8.89 | 218100 |
| 2024-09-11 | 8.85 | $8.78 | 308013 |
| 2024-09-10 | 8.86 | $8.72 | 549640 |
| 2024-09-09 | 8.90 | $8.86 | 261139 |
| 2024-09-06 | 8.90 | $8.77 | 590000 |
| 2024-09-05 | 8.92 | $8.86 | 277517 |
| 2024-09-04 | 8.92 | $8.82 | 235200 |
| 2024-09-03 | 8.94 | $8.87 | 482400 |
| 2024-08-30 | 8.94 | $8.95 | 480100 |
| 2024-08-29 | 8.91 | $8.91 | 516444 |
| 2024-08-28 | 8.88 | $8.82 | 296401 |
| 2024-08-27 | 8.88 | $8.82 | 296800 |
| 2024-08-26 | 8.88 | $8.82 | 573835 |
| 2024-08-23 | 8.87 | $8.84 | 359238 |
| 2024-08-22 | 8.85 | $8.81 | 543932 |
| 2024-08-21 | 8.83 | $8.89 | 369700 |
| 2024-08-20 | 8.79 | $8.82 | 351900 |
| 2024-08-19 | 8.75 | $8.88 | 486100 |
| 2024-08-16 | 8.69 | $8.83 | 401621 |
| 2024-08-15 | 8.63 | $8.84 | 393600 |
| 2024-08-14 | 8.55 | $8.71 | 384400 |
| 2024-08-13 | 8.49 | $8.70 | 605200 |
| 2024-08-12 | 8.42 | $8.74 | 781939 |
| 2024-08-09 | 8.33 | $8.57 | 740500 |
| 2024-08-08 | 8.27 | $8.39 | 411300 |
| 2024-08-07 | 8.25 | $8.23 | 682301 |
| 2024-08-06 | 8.29 | $8.16 | 614528 |
| 2024-08-05 | 8.35 | $8.03 | 578938 |
| 2024-08-02 | 8.48 | $8.36 | 741320 |
| 2024-08-01 | 8.52 | $8.49 | 506127 |
| 2024-07-31 | 8.54 | $8.58 | 451847 |
| 2024-07-30 | 8.53 | $8.49 | 363525 |
| 2024-07-29 | 8.54 | $8.49 | 385100 |
| 2024-07-26 | 8.56 | $8.47 | 549818 |
| 2024-07-25 | 8.59 | $8.40 | 409600 |
| 2024-07-24 | 8.65 | $8.47 | 700219 |
| 2024-07-23 | 8.69 | $8.69 | 595200 |
| 2024-07-22 | 8.68 | $8.67 | 277700 |
| 2024-07-19 | 8.66 | $8.57 | 2.2M |
| 2024-07-18 | 8.68 | $8.58 | 677800 |
| 2024-07-17 | 8.69 | $8.70 | 653500 |
| 2024-07-16 | 8.67 | $8.72 | 560239 |
| 2024-07-15 | 8.63 | $8.63 | 623302 |
| 2024-07-12 | 8.61 | $8.65 | 326107 |
| 2024-07-11 | 8.58 | $8.65 | 615804 |
| 2024-07-10 | 8.54 | $8.62 | 470814 |
| 2024-07-09 | 8.50 | $8.53 | 233300 |
| 2024-07-08 | 8.49 | $8.55 | 267300 |
| 2024-07-05 | 8.45 | $8.52 | 224100 |
| 2024-07-03 | 8.43 | $8.49 | 192200 |
| 2024-07-02 | 8.40 | $8.42 | 205000 |
| 2024-07-01 | 8.39 | $8.39 | 327700 |
| 2024-06-28 | 8.39 | $8.41 | 283800 |
| 2024-06-27 | 8.38 | $8.36 | 146500 |
| 2024-06-26 | 8.38 | $8.35 | 163517 |
| 2024-06-25 | 8.39 | $8.37 | 173105 |
| 2024-06-24 | 8.39 | $8.35 | 305500 |
| 2024-06-21 | 8.39 | $8.34 | 157600 |
| 2024-06-20 | 8.41 | $8.36 | 342500 |
| 2024-06-18 | 8.41 | $8.43 | 253815 |
| 2024-06-17 | 8.40 | $8.41 | 282532 |
| 2024-06-14 | 8.38 | $8.34 | 120400 |
| 2024-06-13 | 8.39 | $8.37 | 199300 |
| 2024-06-12 | 8.39 | $8.40 | 153201 |
| 2024-06-11 | 8.37 | $8.37 | 145015 |
| 2024-06-10 | 8.36 | $8.37 | 109428 |
| 2024-06-07 | 8.35 | $8.40 | 167120 |
| 2024-06-06 | 8.32 | $8.36 | 205300 |
| 2024-06-05 | 8.30 | $8.39 | 458415 |
| 2024-06-04 | 8.27 | $8.25 | 295823 |
| 2024-06-03 | 8.27 | $8.27 | 241210 |
| 2024-05-31 | 8.27 | $8.22 | 186840 |
| 2024-05-30 | 8.28 | $8.13 | 277000 |
| 2024-05-29 | 8.33 | $8.08 | 354800 |
| 2024-05-28 | 8.39 | $8.27 | 246614 |
| 2024-05-24 | 8.41 | $8.31 | 166300 |
| 2024-05-23 | 8.42 | $8.25 | 260500 |
| 2024-05-22 | 8.45 | $8.38 | 201600 |
| 2024-05-21 | 8.44 | $8.44 | 356319 |
| 2024-05-20 | 8.41 | $8.43 | 232500 |
| 2024-05-17 | 8.37 | $8.41 | 214900 |
| 2024-05-16 | 8.33 | $8.36 | 126540 |
| 2024-05-15 | 8.29 | $8.39 | 208200 |
| 2024-05-14 | 8.24 | $8.30 | 303022 |
| 2024-05-13 | 8.20 | $8.26 | 113600 |
| 2024-05-10 | 8.16 | $8.23 | 153214 |
| 2024-05-09 | 8.12 | $8.21 | 289809 |
| 2024-05-08 | 8.08 | $8.16 | 212246 |
| 2024-05-07 | 8.05 | $8.14 | 194800 |
| 2024-05-06 | 8.01 | $8.14 | 210300 |
| 2024-05-03 | 7.97 | $8.08 | 140309 |
| 2024-05-02 | 7.94 | $8.00 | 148213 |
| 2024-05-01 | 7.93 | $8.00 | 480425 |
| 2024-04-30 | 7.91 | $7.95 | 348300 |
| 2024-04-29 | 7.91 | $8.02 | 190700 |
| 2024-04-26 | 7.89 | $8.04 | 317124 |
| 2024-04-25 | 7.85 | $7.96 | 229300 |
| 2024-04-24 | 7.84 | $7.97 | 369740 |
| 2024-04-23 | 7.82 | $7.96 | 217500 |
| 2024-04-22 | 7.80 | $7.87 | 386500 |
| 2024-04-19 | 7.81 | $7.82 | 361238 |
| 2024-04-18 | 7.84 | $7.80 | 315600 |
| 2024-04-17 | 7.88 | $7.80 | 269600 |
| 2024-04-16 | 7.93 | $7.78 | 368000 |
| 2024-04-15 | 8.01 | $7.86 | 408340 |
| 2024-04-12 | 8.07 | $7.96 | 391739 |
| 2024-04-11 | 8.12 | $8.08 | 255100 |
| 2024-04-10 | 8.14 | $8.08 | 249535 |
| 2024-04-09 | 8.16 | $8.14 | 125847 |
| 2024-04-08 | 8.17 | $8.16 | 177428 |
| 2024-04-05 | 8.18 | $8.15 | 162748 |
| 2024-04-04 | 8.20 | $8.11 | 256600 |
| 2024-04-03 | 8.22 | $8.17 | 211444 |
| 2024-04-02 | 8.24 | $8.16 | 178016 |
| 2024-04-01 | 8.26 | $8.23 | 234430 |
| 2024-03-28 | 8.26 | $8.29 | 236501 |
| 2024-03-27 | 8.25 | $8.28 | 362348 |
| 2024-03-26 | 8.23 | $8.18 | 251400 |
| 2024-03-25 | 8.25 | $8.19 | 190506 |
| 2024-03-22 | 8.26 | $8.23 | 224826 |
| 2024-03-21 | 8.25 | $8.28 | 326500 |
| 2024-03-20 | 8.24 | $8.24 | 370600 |
| 2024-03-19 | 8.23 | $8.23 | 212000 |
| 2024-03-18 | 8.22 | $8.20 | 248923 |
| 2024-03-15 | 8.22 | $8.16 | 108346 |
| 2024-03-14 | 8.23 | $8.17 | 275100 |
| 2024-03-13 | 8.23 | $8.29 | 295400 |
| 2024-03-12 | 8.20 | $8.27 | 387731 |
| 2024-03-11 | 8.17 | $8.15 | 148300 |
| 2024-03-08 | 8.17 | $8.19 | 215608 |
| 2024-03-07 | 8.16 | $8.23 | 166700 |
| 2024-03-06 | 8.12 | $8.15 | 305611 |
| 2024-03-05 | 8.11 | $8.08 | 385000 |
| 2024-03-04 | 8.12 | $8.12 | 312345 |
| 2024-03-01 | 8.11 | $8.14 | 278244 |
| 2024-02-29 | 8.10 | $8.09 | 255635 |
| 2024-02-28 | 8.10 | $8.07 | 258735 |
| 2024-02-27 | 8.10 | $8.07 | 204944 |
| 2024-02-26 | 8.11 | $8.08 | 168900 |
| 2024-02-23 | 8.11 | $8.13 | 191403 |
| 2024-02-22 | 8.09 | $8.14 | 200600 |
| 2024-02-21 | 8.07 | $8.02 | 244500 |
| 2024-02-20 | 8.09 | $8.09 | 256200 |
| 2024-02-16 | 8.08 | $8.10 | 315841 |
| 2024-02-15 | 8.07 | $8.11 | 348543 |
| 2024-02-14 | 8.05 | $8.09 | 432511 |
| 2024-02-13 | 8.03 | $8.03 | 471523 |
| 2024-02-12 | 8.03 | $8.09 | 333760 |
| 2024-02-09 | 8.01 | $8.07 | 191113 |
| 2024-02-08 | 7.98 | $8.04 | 140000 |
| 2024-02-07 | 7.97 | $8.03 | 305300 |
| 2024-02-06 | 7.95 | $7.95 | 274501 |
| 2024-02-05 | 7.96 | $7.94 | 222241 |
| 2024-02-02 | 7.97 | $7.99 | 295054 |
| 2024-02-01 | 7.97 | $8.01 | 414800 |
| 2024-01-31 | 7.96 | $7.92 | 415129 |
| 2024-01-30 | 7.98 | $8.03 | 282704 |
| 2024-01-29 | 7.96 | $8.02 | 585900 |
| 2024-01-26 | 7.95 | $7.99 | 1.0M |
| 2024-01-25 | 7.94 | $7.96 | 213243 |
| 2024-01-24 | 7.95 | $7.97 | 273600 |
| 2024-01-23 | 7.95 | $7.93 | 277600 |
| 2024-01-22 | 7.96 | $8.01 | 220523 |
| 2024-01-19 | 7.95 | $7.95 | 443800 |
| 2024-01-18 | 7.96 | $7.91 | 218546 |
| 2024-01-17 | 7.98 | $7.86 | 229341 |
| 2024-01-16 | 8.02 | $7.96 | 261036 |
| 2024-01-12 | 8.05 | $8.05 | 256400 |
| 2024-01-11 | 8.04 | $8.05 | 425545 |
| 2024-01-10 | 8.04 | $8.05 | 320300 |
| 2024-01-09 | 8.03 | $8.03 | 260400 |
| 2024-01-08 | 8.03 | $8.03 | 240828 |
| 2024-01-05 | 8.02 | $7.96 | 228300 |
| 2024-01-04 | 8.04 | $7.96 | 499700 |
| 2024-01-03 | 8.06 | $7.92 | 427335 |
| 2024-01-02 | 8.10 | $7.96 | 489425 |
| 2023-12-29 | 8.13 | $8.06 | 183400 |
| 2023-12-28 | 8.13 | $8.08 | 278300 |
| 2023-12-27 | 8.13 | $8.12 | 361900 |
| 2023-12-26 | 8.11 | $8.10 | 393020 |
| 2023-12-22 | 8.09 | $8.05 | 202143 |
| 2023-12-21 | 8.08 | $8.02 | 295707 |
| 2023-12-20 | 8.08 | $7.97 | 263727 |
| 2023-12-19 | 8.09 | $8.08 | 441300 |
| 2023-12-18 | 8.07 | $8.08 | 461105 |
| 2023-12-15 | 8.03 | $8.08 | 288620 |
| 2023-12-14 | 7.99 | $8.05 | 437700 |
| 2023-12-13 | 7.95 | $7.99 | 521043 |
| 2023-12-12 | 7.92 | $7.85 | 212500 |
| 2023-12-11 | 7.92 | $7.85 | 279419 |
| 2023-12-08 | 7.92 | $7.84 | 298300 |
| 2023-12-07 | 7.92 | $7.83 | 447000 |
| 2023-12-06 | 7.92 | $7.81 | 402305 |
| 2023-12-05 | 7.92 | $7.82 | 226430 |
| 2023-12-04 | 7.93 | $7.86 | 332825 |
| 2023-12-01 | 7.91 | $7.92 | 342600 |
| 2023-11-30 | 7.88 | $7.82 | 359200 |
| 2023-11-29 | 7.86 | $7.80 | 212000 |
| 2023-11-28 | 7.85 | $7.78 | 285405 |
| 2023-11-27 | 7.83 | $7.76 | 283512 |
| 2023-11-24 | 7.82 | $7.83 | 126113 |
| 2023-11-22 | 7.78 | $7.74 | 208400 |
| 2023-11-21 | 7.76 | $7.74 | 274600 |
| 2023-11-20 | 7.73 | $7.78 | 497900 |
| 2023-11-17 | 7.68 | $7.72 | 209100 |
| 2023-11-16 | 7.63 | $7.69 | 381700 |
| 2023-11-15 | 7.58 | $7.67 | 374900 |
| 2023-11-14 | 7.53 | $7.65 | 291317 |
| 2023-11-13 | 7.47 | $7.52 | 226200 |
| 2023-11-10 | 7.44 | $7.45 | 267100 |
| 2023-11-09 | 7.42 | $7.38 | 370602 |
| 2023-11-08 | 7.42 | $7.45 | 311000 |
| 2023-11-07 | 7.40 | $7.51 | 321600 |
| 2023-11-06 | 7.36 | $7.50 | 267400 |
| 2023-11-03 | 7.30 | $7.59 | 324722 |
| 2023-11-02 | 7.21 | $7.52 | 321015 |
| 2023-11-01 | 7.12 | $7.31 | 450600 |
| 2023-10-31 | 7.08 | $7.26 | 609924 |
| 2023-10-30 | 7.05 | $7.09 | 544132 |
| 2023-10-27 | 7.07 | $7.03 | 419400 |
| 2023-10-26 | 7.12 | $7.02 | 371812 |
| 2023-10-25 | 7.18 | $7.11 | 163300 |
| 2023-10-24 | 7.23 | $7.21 | 244200 |
| 2023-10-23 | 7.26 | $7.15 | 290000 |
| 2023-10-20 | 7.31 | $7.24 | 166200 |
| 2023-10-19 | 7.36 | $7.32 | 364000 |
| 2023-10-18 | 7.38 | $7.38 | 186900 |
| 2023-10-17 | 7.40 | $7.46 | 325143 |
| 2023-10-16 | 7.40 | $7.47 | 273400 |
| 2023-10-13 | 7.39 | $7.43 | 228126 |
| 2023-10-12 | 7.40 | $7.46 | 410800 |
| 2023-10-11 | 7.40 | $7.56 | 196119 |
| 2023-10-10 | 7.37 | $7.50 | 204331 |
| 2023-10-09 | 7.35 | $7.45 | 220137 |
| 2023-10-06 | 7.36 | $7.42 | 241100 |
| 2023-10-05 | 7.37 | $7.34 | 195400 |
| 2023-10-04 | 7.42 | $7.35 | 419148 |
| 2023-10-03 | 7.47 | $7.39 | 266321 |
| 2023-10-02 | 7.53 | $7.50 | 312700 |
| 2023-09-29 | 7.56 | $7.56 | 377946 |
| 2023-09-28 | 7.59 | $7.56 | 284500 |
| 2023-09-27 | 7.62 | $7.55 | 452400 |
| 2023-09-26 | 7.67 | $7.55 | 402200 |
| 2023-09-25 | 7.73 | $7.68 | 395011 |
| 2023-09-22 | 7.76 | $7.70 | 804318 |
| 2023-09-21 | 7.80 | $7.68 | 214600 |
| 2023-09-20 | 7.85 | $7.86 | 203900 |
| 2023-09-19 | 7.85 | $7.88 | 205110 |
| 2023-09-18 | 7.85 | $7.88 | 203617 |
| 2023-09-15 | 7.85 | $7.90 | 196412 |
| 2023-09-14 | 7.85 | $7.92 | 416747 |
| 2023-09-13 | 7.84 | $7.82 | 344500 |
| 2023-09-12 | 7.86 | $7.85 | 272537 |
| 2023-09-11 | 7.88 | $7.88 | 238831 |
| 2023-09-08 | 7.89 | $7.83 | 805900 |
| 2023-09-07 | 7.92 | $7.88 | 190605 |
| 2023-09-06 | 7.94 | $7.91 | 158622 |
| 2023-09-05 | 7.96 | $8.00 | 154801 |
| 2023-09-01 | 7.95 | $8.04 | 198614 |
| 2023-08-31 | 7.94 | $8.04 | 380907 |
| 2023-08-30 | 7.92 | $8.06 | 140933 |
| 2023-08-29 | 7.89 | $8.03 | 259500 |
| 2023-08-28 | 7.86 | $7.95 | 142101 |
| 2023-08-25 | 7.85 | $7.89 | 188630 |
| 2023-08-24 | 7.87 | $7.87 | 223600 |
| 2023-08-23 | 7.90 | $7.97 | 211000 |
| 2023-08-22 | 7.90 | $7.91 | 146334 |
| 2023-08-21 | 7.92 | $7.95 | 205518 |
| 2023-08-18 | 7.94 | $7.91 | 137100 |
| 2023-08-17 | 7.98 | $7.89 | 352716 |
| 2023-08-16 | 8.03 | $7.96 | 216503 |
| 2023-08-15 | 8.07 | $8.03 | 149600 |
| 2023-08-14 | 8.11 | $8.11 | 185429 |
| 2023-08-11 | 8.12 | $8.10 | 189700 |
| 2023-08-10 | 8.14 | $8.14 | 193328 |
| 2023-08-09 | 8.16 | $8.12 | 211842 |
| 2023-08-08 | 8.19 | $8.12 | 213800 |
| 2023-08-07 | 8.22 | $8.15 | 442935 |
| 2023-08-04 | 8.25 | $8.13 | 330600 |
| 2023-08-03 | 8.30 | $8.15 | 420800 |
| 2023-08-02 | 8.34 | $8.21 | 305905 |
| 2023-08-01 | 8.38 | $8.33 | 184400 |
| 2023-07-31 | 8.39 | $8.38 | 271600 |
| 2023-07-28 | 8.39 | $8.38 | 253340 |
| 2023-07-27 | 8.38 | $8.30 | 346000 |
| 2023-07-26 | 8.39 | $8.35 | 257900 |
| 2023-07-25 | 8.40 | $8.39 | 291600 |
| 2023-07-24 | 8.38 | $8.33 | 264600 |
| 2023-07-21 | 8.39 | $8.36 | 2.0M |
| 2023-07-20 | 8.38 | $8.39 | 289100 |
| 2023-07-19 | 8.36 | $8.41 | 410237 |
| 2023-07-18 | 8.33 | $8.38 | 416900 |
| 2023-07-17 | 8.30 | $8.35 | 392046 |
| 2023-07-14 | 8.28 | $8.30 | 258503 |
| 2023-07-13 | 8.26 | $8.32 | 268916 |
| 2023-07-12 | 8.23 | $8.27 | 313100 |
| 2023-07-11 | 8.21 | $8.19 | 201800 |
| 2023-07-10 | 8.21 | $8.21 | 247952 |
| 2023-07-07 | 8.21 | $8.17 | 221700 |
| 2023-07-06 | 8.22 | $8.12 | 184502 |
| 2023-07-05 | 8.24 | $8.24 | 176100 |
| 2023-07-03 | 8.24 | $8.29 | 113604 |
| 2023-06-30 | 8.21 | $8.26 | 272747 |
| 2023-06-29 | 8.19 | $8.17 | 130614 |
| 2023-06-28 | 8.18 | $8.17 | 206911 |
| 2023-06-27 | 8.18 | $8.14 | 172000 |
| 2023-06-26 | 8.19 | $8.14 | 204727 |
| 2023-06-23 | 8.20 | $8.13 | 237500 |
| 2023-06-22 | 8.21 | $8.14 | 199317 |
| 2023-06-21 | 8.22 | $8.22 | 241300 |
| 2023-06-20 | 8.21 | $8.23 | 371211 |
| 2023-06-16 | 8.19 | $8.28 | 171700 |
| 2023-06-15 | 8.16 | $8.28 | 430829 |
| 2023-06-14 | 8.11 | $8.19 | 387931 |
| 2023-06-13 | 8.08 | $8.16 | 269800 |
| 2023-06-12 | 8.05 | $8.10 | 186949 |
| 2023-06-09 | 8.04 | $8.09 | 188730 |
| 2023-06-08 | 8.03 | $8.08 | 164500 |
| 2023-06-07 | 8.01 | $8.07 | 194500 |
| 2023-06-06 | 8.00 | $8.09 | 205211 |
| 2023-06-05 | 7.99 | $8.06 | 167200 |
| 2023-06-02 | 7.97 | $8.09 | 201300 |
| 2023-06-01 | 7.95 | $7.97 | 445925 |
| 2023-05-31 | 7.96 | $7.93 | 287800 |
| 2023-05-30 | 7.98 | $7.95 | 211500 |
| 2023-05-26 | 8.01 | $8.03 | 217000 |
| 2023-05-25 | 8.02 | $7.91 | 249342 |
| 2023-05-24 | 8.06 | $7.92 | 369900 |
| 2023-05-23 | 8.12 | $8.04 | 181100 |
| 2023-05-22 | 8.15 | $8.13 | 159909 |
| 2023-05-19 | 8.16 | $8.14 | 130800 |
| 2023-05-18 | 8.16 | $8.14 | 157423 |
| 2023-05-17 | 8.17 | $8.16 | 186300 |
| 2023-05-16 | 8.17 | $8.14 | 206811 |
| 2023-05-15 | 8.18 | $8.18 | 175900 |
| 2023-05-12 | 8.18 | $8.15 | 177023 |
| 2023-05-11 | 8.19 | $8.16 | 414223 |
| 2023-05-10 | 8.19 | $8.18 | 295100 |
| 2023-05-09 | 8.19 | $8.18 | 318620 |
| 2023-05-08 | 8.19 | $8.21 | 145053 |
| 2023-05-05 | 8.18 | $8.19 | 220100 |
| 2023-05-04 | 8.17 | $8.07 | 347225 |
| 2023-05-03 | 8.19 | $8.12 | 160901 |
| 2023-05-02 | 8.21 | $8.12 | 195400 |
| 2023-05-01 | 8.23 | $8.27 | 192400 |
| 2023-04-28 | 8.21 | $8.26 | 328802 |
| 2023-04-27 | 8.18 | $8.15 | 182600 |
| 2023-04-26 | 8.18 | $8.06 | 244900 |
| 2023-04-25 | 8.21 | $8.02 | 334837 |
| 2023-04-24 | 8.26 | $8.17 | 177811 |
| 2023-04-21 | 8.27 | $8.16 | 327647 |
| 2023-04-20 | 8.28 | $8.18 | 403100 |
| 2023-04-19 | 8.29 | $8.27 | 212400 |
| 2023-04-18 | 8.27 | $8.27 | 237700 |
| 2023-04-17 | 8.25 | $8.25 | 364548 |
| 2023-04-14 | 8.22 | $8.22 | 245203 |
| 2023-04-13 | 8.20 | $8.25 | 218400 |
| 2023-04-12 | 8.15 | $8.19 | 295931 |
| 2023-04-11 | 8.12 | $8.17 | 187100 |
| 2023-04-10 | 8.09 | $8.16 | 225938 |
| 2023-04-06 | 8.05 | $8.12 | 366410 |
| 2023-04-05 | 8.02 | $8.08 | 282200 |
| 2023-04-04 | 7.99 | $8.11 | 152830 |
| 2023-04-03 | 7.94 | $8.15 | 185020 |
| 2023-03-31 | 7.87 | $8.08 | 253216 |
| 2023-03-30 | 7.81 | $7.99 | 174100 |
| 2023-03-29 | 7.76 | $7.92 | 143900 |
| 2023-03-28 | 7.73 | $7.82 | 274227 |
| 2023-03-27 | 7.73 | $7.83 | 197421 |
| 2023-03-24 | 7.72 | $7.78 | 279700 |
| 2023-03-23 | 7.73 | $7.77 | 329907 |
| 2023-03-22 | 7.75 | $7.86 | 327848 |
| 2023-03-21 | 7.75 | $7.91 | 162700 |
| 2023-03-20 | 7.73 | $7.81 | 220106 |
| 2023-03-17 | 7.74 | $7.73 | 213600 |
| 2023-03-16 | 7.78 | $7.83 | 684345 |
| 2023-03-15 | 7.80 | $7.69 | 539004 |
| 2023-03-14 | 7.88 | $7.89 | 290916 |
| 2023-03-13 | 7.91 | $7.77 | 519441 |
| 2023-03-10 | 7.98 | $7.87 | 218400 |
| 2023-03-09 | 8.05 | $7.99 | 153543 |
| 2023-03-08 | 8.08 | $8.08 | 138320 |
| 2023-03-07 | 8.10 | $8.07 | 183400 |
| 2023-03-06 | 8.13 | $8.23 | 203002 |
| 2023-03-03 | 8.12 | $8.21 | 210228 |
| 2023-03-02 | 8.11 | $8.14 | 186215 |
| 2023-03-01 | 8.12 | $8.11 | 191000 |
| 2023-02-28 | 8.15 | $8.10 | 362302 |
| 2023-02-27 | 8.18 | $8.14 | 336644 |
| 2023-02-24 | 8.21 | $8.07 | 351421 |
| 2023-02-23 | 8.27 | $8.17 | 181737 |
| 2023-02-22 | 8.31 | $8.12 | 332916 |
| 2023-02-21 | 8.38 | $8.21 | 268700 |
| 2023-02-17 | 8.43 | $8.30 | 177800 |
| 2023-02-16 | 8.46 | $8.41 | 164400 |
| 2023-02-15 | 8.47 | $8.47 | 200000 |
| 2023-02-14 | 8.45 | $8.43 | 341300 |
| 2023-02-13 | 8.45 | $8.49 | 325700 |
| 2023-02-10 | 8.42 | $8.37 | 207339 |
| 2023-02-09 | 8.43 | $8.34 | 269117 |
| 2023-02-08 | 8.44 | $8.35 | 175741 |
| 2023-02-07 | 8.45 | $8.39 | 357900 |
| 2023-02-06 | 8.45 | $8.31 | 313214 |
| 2023-02-03 | 8.47 | $8.43 | 262735 |
| 2023-02-02 | 8.46 | $8.54 | 361521 |
| 2023-02-01 | 8.41 | $8.47 | 411561 |
| 2023-01-31 | 8.37 | $8.39 | 386608 |
| 2023-01-30 | 8.34 | $8.33 | 355800 |
| 2023-01-27 | 8.32 | $8.35 | 362700 |
| 2023-01-26 | 8.29 | $8.36 | 1.1M |
| 2023-01-25 | 8.25 | $8.28 | 659926 |
| 2023-01-24 | 8.23 | $8.23 | 634700 |
| 2023-01-23 | 8.21 | $8.24 | 384441 |
| 2023-01-20 | 8.19 | $8.16 | 1.8M |
| 2023-01-19 | 8.19 | $8.10 | 382000 |
| 2023-01-18 | 8.20 | $8.19 | 455619 |
| 2023-01-17 | 8.19 | $8.26 | 602000 |
| 2023-01-13 | 8.15 | $8.29 | 522673 |
| 2023-01-12 | 8.10 | $8.29 | 407738 |
| 2023-01-11 | 8.03 | $8.26 | 338300 |
| 2023-01-10 | 7.95 | $8.14 | 263442 |
| 2023-01-09 | 7.90 | $8.09 | 298600 |
| 2023-01-06 | 7.85 | $8.04 | 423444 |
| 2023-01-05 | 7.81 | $7.88 | 252600 |
| 2023-01-04 | 7.81 | $7.96 | 250219 |
| 2023-01-03 | 7.78 | $7.85 | 325600 |
| 2022-12-30 | 7.79 | $7.80 | 382700 |
| 2022-12-29 | 7.82 | $7.84 | 392810 |
| 2022-12-28 | 7.84 | $7.76 | 382023 |
| 2022-12-27 | 7.89 | $7.85 | 439600 |
| 2022-12-23 | 7.93 | $7.89 | 289200 |
| 2022-12-22 | 7.96 | $7.83 | 553800 |
| 2022-12-21 | 8.02 | $7.91 | 674725 |
| 2022-12-20 | 8.07 | $7.90 | 582030 |
| 2022-12-19 | 8.13 | $7.91 | 366428 |
| 2022-12-16 | 8.20 | $8.02 | 321550 |
| 2022-12-15 | 8.26 | $8.07 | 429000 |
| 2022-12-14 | 8.30 | $8.24 | 441846 |
| 2022-12-13 | 8.30 | $8.26 | 486536 |
| 2022-12-12 | 8.30 | $8.21 | 275034 |
| 2022-12-09 | 8.30 | $8.15 | 347400 |
| 2022-12-08 | 8.33 | $8.16 | 405221 |
| 2022-12-07 | 8.35 | $8.13 | 439500 |
| 2022-12-06 | 8.38 | $8.17 | 403116 |
| 2022-12-05 | 8.41 | $8.22 | 192300 |
| 2022-12-02 | 8.42 | $8.33 | 225600 |
| 2022-12-01 | 8.40 | $8.41 | 631700 |
| 2022-11-30 | 8.34 | $8.33 | 524200 |
| 2022-11-29 | 8.28 | $8.14 | 267820 |
| 2022-11-28 | 8.28 | $8.18 | 586400 |
| 2022-11-25 | 8.25 | $8.15 | 271400 |
| 2022-11-23 | 8.23 | $8.13 | 425201 |
| 2022-11-22 | 8.20 | $8.17 | 411431 |
| 2022-11-21 | 8.15 | $8.07 | 464400 |
| 2022-11-18 | 8.12 | $8.07 | 265000 |
| 2022-11-17 | 8.07 | $8.01 | 417016 |
| 2022-11-16 | 8.03 | $8.02 | 432700 |
| 2022-11-15 | 7.98 | $8.03 | 433535 |
| 2022-11-14 | 7.90 | $7.93 | 362426 |
| 2022-11-11 | 7.84 | $8.03 | 364836 |
| 2022-11-10 | 7.73 | $7.92 | 280735 |
| 2022-11-09 | 7.62 | $7.54 | 313000 |
| 2022-11-08 | 7.61 | $7.72 | 235034 |
| 2022-11-07 | 7.54 | $7.64 | 488547 |
| 2022-11-04 | 7.48 | $7.54 | 510400 |
| 2022-11-03 | 7.44 | $7.35 | 391700 |
| 2022-11-02 | 7.44 | $7.42 | 468700 |
| 2022-11-01 | 7.42 | $7.53 | 257600 |
| 2022-10-31 | 7.37 | $7.50 | 402740 |
| 2022-10-28 | 7.31 | $7.46 | 355000 |
| 2022-10-27 | 7.25 | $7.33 | 294928 |
| 2022-10-26 | 7.22 | $7.39 | 407209 |
| 2022-10-25 | 7.16 | $7.37 | 317700 |
| 2022-10-24 | 7.09 | $7.25 | 519800 |
| 2022-10-21 | 7.06 | $7.19 | 478425 |
| 2022-10-20 | 7.03 | $7.12 | 548516 |
| 2022-10-19 | 7.03 | $7.10 | 303012 |
| 2022-10-18 | 7.03 | $7.24 | 211000 |
| 2022-10-17 | 7.00 | $7.13 | 465400 |
| 2022-10-14 | 6.99 | $7.00 | 649200 |
| 2022-10-13 | 7.02 | $7.14 | 655409 |
| 2022-10-12 | 7.03 | $7.03 | 377900 |
| 2022-10-11 | 7.07 | $7.04 | 392546 |
| 2022-10-10 | 7.12 | $7.09 | 384338 |
| 2022-10-07 | 7.17 | $7.16 | 440100 |
| 2022-10-06 | 7.21 | $7.37 | 247723 |
| 2022-10-05 | 7.20 | $7.45 | 428103 |
| 2022-10-04 | 7.16 | $7.51 | 573200 |
| 2022-10-03 | 7.10 | $7.26 | 418500 |
| 2022-09-30 | 7.11 | $7.14 | 583600 |
| 2022-09-29 | 7.17 | $7.16 | 528443 |
| 2022-09-28 | 7.24 | $7.33 | 424313 |
| 2022-09-27 | 7.27 | $7.19 | 815121 |
| 2022-09-26 | 7.36 | $7.22 | 823500 |
| 2022-09-23 | 7.47 | $7.29 | 1.2M |
| 2022-09-22 | 7.58 | $7.48 | 507042 |
| 2022-09-21 | 7.65 | $7.55 | 698300 |
| 2022-09-20 | 7.73 | $7.64 | 559540 |
| 2022-09-19 | 7.80 | $7.79 | 1.7M |
| 2022-09-16 | 7.83 | $7.79 | 247415 |
| 2022-09-15 | 7.88 | $7.84 | 444711 |
| 2022-09-14 | 7.92 | $7.94 | 381800 |
| 2022-09-13 | 7.94 | $7.93 | 389400 |
| 2022-09-12 | 7.97 | $8.18 | 623334 |
| 2022-09-09 | 7.94 | $8.13 | 229114 |
| 2022-09-08 | 7.91 | $8.02 | 245200 |
| 2022-09-07 | 7.91 | $7.97 | 323200 |
| 2022-09-06 | 7.93 | $7.86 | 283600 |
| 2022-09-02 | 8.00 | $7.89 | 291948 |
| 2022-09-01 | 8.07 | $7.92 | 330900 |
| 2022-08-31 | 8.15 | $8.01 | 361506 |
| 2022-08-30 | 8.22 | $8.02 | 362900 |
| 2022-08-29 | 8.31 | $8.09 | 320340 |
| 2022-08-26 | 8.39 | $8.16 | 403009 |
| 2022-08-25 | 8.47 | $8.35 | 382243 |
| 2022-08-24 | 8.50 | $8.27 | 477300 |
| 2022-08-23 | 8.57 | $8.30 | 464100 |
| 2022-08-22 | 8.64 | $8.41 | 293500 |
| 2022-08-19 | 8.69 | $8.56 | 348900 |
| 2022-08-18 | 8.70 | $8.63 | 218927 |
| 2022-08-17 | 8.69 | $8.64 | 361520 |
| 2022-08-16 | 8.67 | $8.67 | 289800 |
| 2022-08-15 | 8.63 | $8.66 | 357100 |
| 2022-08-12 | 8.58 | $8.63 | 473100 |
| 2022-08-11 | 8.54 | $8.57 | 430000 |
| 2022-08-10 | 8.50 | $8.56 | 479907 |
| 2022-08-09 | 8.45 | $8.40 | 268224 |
| 2022-08-08 | 8.44 | $8.40 | 310632 |
| 2022-08-05 | 8.42 | $8.38 | 368718 |
| 2022-08-04 | 8.41 | $8.43 | 523637 |
| 2022-08-03 | 8.38 | $8.41 | 398856 |
| 2022-08-02 | 8.35 | $8.30 | 565239 |
| 2022-08-01 | 8.34 | $8.36 | 371800 |
| 2022-07-29 | 8.31 | $8.42 | 445400 |
| 2022-07-28 | 8.25 | $8.35 | 444201 |
| 2022-07-27 | 8.21 | $8.27 | 370638 |
| 2022-07-26 | 8.17 | $8.12 | 218812 |
| 2022-07-25 | 8.18 | $8.17 | 224500 |
| 2022-07-22 | 8.17 | $8.18 | 248916 |
| 2022-07-21 | 8.16 | $8.23 | 217528 |
| 2022-07-20 | 8.13 | $8.23 | 335200 |
| 2022-07-19 | 8.10 | $8.25 | 420448 |
| 2022-07-18 | 8.04 | $8.08 | 277600 |
| 2022-07-15 | 8.04 | $8.07 | 284800 |
| 2022-07-14 | 8.03 | $7.99 | 213000 |
| 2022-07-13 | 8.05 | $8.02 | 188012 |
| 2022-07-12 | 8.07 | $8.03 | 212243 |
| 2022-07-11 | 8.08 | $8.10 | 184700 |
| 2022-07-08 | 8.08 | $8.15 | 396047 |
| 2022-07-07 | 8.07 | $8.17 | 180800 |
| 2022-07-06 | 8.04 | $8.06 | 268211 |
| 2022-07-05 | 8.05 | $8.07 | 326000 |
| 2022-07-01 | 8.06 | $8.14 | 116231 |
| 2022-06-30 | 8.04 | $8.08 | 523230 |
| 2022-06-29 | 8.05 | $8.14 | 134400 |
| 2022-06-28 | 8.04 | $8.12 | 573819 |
| 2022-06-27 | 8.04 | $8.26 | 242900 |
| 2022-06-24 | 7.99 | $8.19 | 218100 |
| 2022-06-23 | 7.96 | $7.99 | 234233 |
| 2022-06-22 | 7.98 | $7.91 | 337600 |
| 2022-06-21 | 8.04 | $7.99 | 299500 |
| 2022-06-17 | 8.09 | $7.91 | 442400 |
| 2022-06-16 | 8.18 | $7.91 | 516700 |
| 2022-06-15 | 8.30 | $8.12 | 623804 |
| 2022-06-14 | 8.37 | $8.00 | 556445 |
| 2022-06-13 | 8.49 | $8.11 | 450200 |
| 2022-06-10 | 8.61 | $8.36 | 250108 |
| 2022-06-09 | 8.68 | $8.62 | 186438 |
| 2022-06-08 | 8.68 | $8.74 | 264049 |
| 2022-06-07 | 8.64 | $8.73 | 201900 |
| 2022-06-06 | 8.59 | $8.68 | 200800 |
| 2022-06-03 | 8.55 | $8.60 | 318917 |
| 2022-06-02 | 8.53 | $8.71 | 356000 |
| 2022-06-01 | 8.47 | $8.63 | 360300 |
| 2022-05-31 | 8.42 | $8.67 | 327737 |
| 2022-05-27 | 8.35 | $8.70 | 260105 |
| 2022-05-26 | 8.25 | $8.59 | 278719 |
| 2022-05-25 | 8.17 | $8.39 | 299600 |
| 2022-05-24 | 8.14 | $8.32 | 354200 |
| 2022-05-23 | 8.13 | $8.34 | 410000 |
| 2022-05-20 | 8.12 | $8.21 | 446800 |
| 2022-05-19 | 8.15 | $8.24 | 311700 |
| 2022-05-18 | 8.18 | $8.33 | 559300 |
| 2022-05-17 | 8.20 | $8.53 | 597200 |
| 2022-05-16 | 8.16 | $8.32 | 584943 |
| 2022-05-13 | 8.18 | $8.31 | 389317 |
| 2022-05-12 | 8.22 | $8.05 | 809245 |
| 2022-05-11 | 8.36 | $8.19 | 589939 |
| 2022-05-10 | 8.48 | $8.31 | 607400 |
| 2022-05-09 | 8.60 | $8.34 | 524000 |
| 2022-05-06 | 8.74 | $8.70 | 513131 |
| 2022-05-05 | 8.80 | $8.80 | 342938 |
| 2022-05-04 | 8.85 | $9.02 | 346711 |
| 2022-05-03 | 8.84 | $8.85 | 278400 |
| 2022-05-02 | 8.88 | $8.75 | 497939 |
| 2022-04-29 | 8.97 | $8.85 | 299135 |
| 2022-04-28 | 9.05 | $9.02 | 430827 |
| 2022-04-27 | 9.10 | $8.85 | 597323 |
| 2022-04-26 | 9.21 | $8.88 | 348902 |
| 2022-04-25 | 9.34 | $9.13 | 524847 |
| 2022-04-22 | 9.43 | $9.17 | 374500 |
| 2022-04-21 | 9.51 | $9.37 | 534000 |
| 2022-04-20 | 9.55 | $9.53 | 364200 |
| 2022-04-19 | 9.55 | $9.49 | 421400 |
| 2022-04-18 | 9.57 | $9.46 | 264700 |
| 2022-04-14 | 9.59 | $9.47 | 177400 |
| 2022-04-13 | 9.61 | $9.53 | 211600 |
| 2022-04-12 | 9.62 | $9.52 | 272818 |
| 2022-04-11 | 9.64 | $9.48 | 248348 |
| 2022-04-08 | 9.67 | $9.58 | 194266 |
| 2022-04-07 | 9.67 | $9.56 | 296600 |
| 2022-04-06 | 9.68 | $9.54 | 363600 |
| 2022-04-05 | 9.69 | $9.64 | 326293 |
| 2022-04-04 | 9.68 | $9.78 | 395518 |
| 2022-04-01 | 9.61 | $9.73 | 790300 |
| 2022-03-31 | 9.54 | $9.61 | 807036 |
| 2022-03-30 | 9.50 | $9.57 | 225810 |
| 2022-03-29 | 9.46 | $9.62 | 276324 |
| 2022-03-28 | 9.39 | $9.48 | 297649 |
| 2022-03-25 | 9.36 | $9.38 | 395035 |
| 2022-03-24 | 9.34 | $9.41 | 219800 |
| 2022-03-23 | 9.32 | $9.36 | 355976 |
| 2022-03-22 | 9.30 | $9.57 | 241500 |
| 2022-03-21 | 9.22 | $9.48 | 337320 |
| 2022-03-18 | 9.15 | $9.52 | 151700 |
| 2022-03-17 | 9.05 | $9.37 | 453000 |
| 2022-03-16 | 8.98 | $9.24 | 374600 |
| 2022-03-15 | 8.94 | $9.00 | 464000 |
| 2022-03-14 | 8.98 | $8.84 | 449811 |
| 2022-03-11 | 9.07 | $9.03 | 254007 |
| 2022-03-10 | 9.13 | $9.19 | 205700 |
| 2022-03-09 | 9.15 | $9.26 | 224904 |
| 2022-03-08 | 9.16 | $9.01 | 358700 |
| 2022-03-07 | 9.26 | $9.04 | 439013 |
| 2022-03-04 | 9.37 | $9.38 | 332609 |
| 2022-03-03 | 9.40 | $9.41 | 458893 |
| 2022-03-02 | 9.42 | $9.51 | 333100 |
| 2022-03-01 | 9.43 | $9.36 | 378700 |
| 2022-02-28 | 9.49 | $9.55 | 387500 |
| 2022-02-25 | 9.50 | $9.59 | 263819 |
| 2022-02-24 | 9.50 | $9.38 | 721600 |
| 2022-02-23 | 9.57 | $9.38 | 354200 |
| 2022-02-22 | 9.66 | $9.42 | 681702 |
| 2022-02-18 | 9.76 | $9.77 | 415800 |
| 2022-02-17 | 9.78 | $9.80 | 288600 |
| 2022-02-16 | 9.78 | $9.92 | 444342 |
| 2022-02-15 | 9.75 | $9.78 | 219200 |
| 2022-02-14 | 9.76 | $9.62 | 382200 |
| 2022-02-11 | 9.83 | $9.79 | 492461 |
| 2022-02-10 | 9.85 | $9.88 | 401600 |
| 2022-02-09 | 9.86 | $10.09 | 203700 |
| 2022-02-08 | 9.80 | $9.91 | 237001 |
| 2022-02-07 | 9.79 | $9.85 | 322150 |
| 2022-02-04 | 9.79 | $9.89 | 354942 |
| 2022-02-03 | 9.79 | $9.85 | 278100 |
| 2022-02-02 | 9.79 | $10.03 | 221507 |
| 2022-02-01 | 9.75 | $9.98 | 301500 |
| 2022-01-31 | 9.71 | $9.94 | 335600 |
| 2022-01-28 | 9.68 | $9.71 | 314917 |
| 2022-01-27 | 9.72 | $9.60 | 388100 |
| 2022-01-26 | 9.81 | $9.59 | 380500 |
| 2022-01-25 | 9.92 | $9.61 | 878300 |
| 2022-01-24 | 10.05 | $9.74 | 994800 |
| 2022-01-21 | 10.17 | $9.76 | 581922 |
| 2022-01-20 | 10.31 | $10.17 | 305600 |
| 2022-01-19 | 10.35 | $10.22 | 250600 |
| 2022-01-18 | 10.39 | $10.22 | 421657 |
| 2022-01-14 | 10.42 | $10.40 | 389213 |
| 2022-01-13 | 10.41 | $10.37 | 265748 |
| 2022-01-12 | 10.41 | $10.45 | 317241 |
| 2022-01-11 | 10.37 | $10.40 | 332400 |
| 2022-01-10 | 10.35 | $10.26 | 349800 |
| 2022-01-07 | 10.36 | $10.28 | 237842 |
| 2022-01-06 | 10.36 | $10.24 | 277049 |
| 2022-01-05 | 10.38 | $10.22 | 306100 |
| 2022-01-04 | 10.40 | $10.39 | 346600 |
| 2022-01-03 | 10.37 | $10.39 | 373500 |
| 2021-12-31 | 10.34 | $10.22 | 567221 |
| 2021-12-30 | 10.35 | $10.39 | 342226 |
| 2021-12-29 | 10.30 | $10.42 | 376861 |
| 2021-12-28 | 10.24 | $10.37 | 353357 |
| 2021-12-27 | 10.17 | $10.38 | 523001 |
| 2021-12-23 | 10.09 | $10.25 | 464913 |
| 2021-12-22 | 10.03 | $10.09 | 270621 |
| 2021-12-21 | 10.00 | $10.01 | 379700 |
| 2021-12-20 | 10.00 | $9.81 | 424000 |
| 2021-12-17 | 10.06 | $9.98 | 306800 |
| 2021-12-16 | 10.07 | $10.02 | 428500 |
| 2021-12-15 | 10.08 | $10.06 | 457945 |
| 2021-12-14 | 10.07 | $10.12 | 295945 |
| 2021-12-13 | 10.04 | $10.12 | 432535 |
| 2021-12-10 | 10.01 | $10.21 | 358179 |
| 2021-12-09 | 9.93 | $10.20 | 526646 |
| 2021-12-08 | 9.85 | $10.21 | 1.0M |
| 2021-12-07 | 9.75 | $10.07 | 1.1M |
| 2021-12-06 | 9.67 | $9.70 | 238300 |
| 2021-12-03 | 9.69 | $9.60 | 201300 |
| 2021-12-02 | 9.75 | $9.70 | 220206 |
| 2021-12-01 | 9.79 | $9.67 | 323500 |
| 2021-11-30 | 9.85 | $9.74 | 324000 |
| 2021-11-29 | 9.91 | $9.82 | 196917 |
| 2021-11-26 | 9.95 | $9.74 | 221509 |
| 2021-11-24 | 10.03 | $9.93 | 273028 |
| 2021-11-23 | 10.06 | $9.94 | 273126 |
| 2021-11-22 | 10.10 | $10.01 | 212000 |
| 2021-11-19 | 10.13 | $9.98 | 212120 |
| 2021-11-18 | 10.17 | $10.05 | 247000 |
| 2021-11-17 | 10.20 | $10.10 | 282942 |
| 2021-11-16 | 10.21 | $10.18 | 285000 |
| 2021-11-15 | 10.21 | $10.20 | 168000 |
| 2021-11-12 | 10.19 | $10.17 | 206600 |
| 2021-11-11 | 10.18 | $10.19 | 144000 |
| 2021-11-10 | 10.16 | $10.06 | 138523 |
| 2021-11-09 | 10.18 | $10.15 | 152429 |
| 2021-11-08 | 10.17 | $10.17 | 163200 |
| 2021-11-05 | 10.15 | $10.12 | 172400 |
| 2021-11-04 | 10.13 | $10.11 | 243047 |
| 2021-11-03 | 10.12 | $10.11 | 206339 |
| 2021-11-02 | 10.11 | $10.09 | 157500 |
| 2021-11-01 | 10.10 | $10.12 | 169700 |
| 2021-10-29 | 10.07 | $10.05 | 211200 |
| 2021-10-28 | 10.06 | $10.06 | 201432 |
| 2021-10-27 | 10.04 | $10.00 | 210810 |
| 2021-10-26 | 10.04 | $10.07 | 148800 |
| 2021-10-25 | 10.01 | $10.04 | 121708 |
| 2021-10-22 | 9.99 | $10.01 | 148300 |
| 2021-10-21 | 9.97 | $9.99 | 145500 |
| 2021-10-20 | 9.95 | $10.07 | 193435 |
| 2021-10-19 | 9.90 | $10.05 | 255928 |
| 2021-10-18 | 9.85 | $9.98 | 379406 |
| 2021-10-15 | 9.81 | $10.00 | 154209 |
| 2021-10-14 | 9.76 | $9.90 | 389200 |
| 2021-10-13 | 9.72 | $9.81 | 287700 |
| 2021-10-12 | 9.71 | $9.80 | 202020 |
| 2021-10-11 | 9.71 | $9.84 | 309111 |
| 2021-10-08 | 9.69 | $9.83 | 175700 |
| 2021-10-07 | 9.67 | $9.82 | 147600 |
| 2021-10-06 | 9.65 | $9.73 | 161739 |
| 2021-10-05 | 9.66 | $9.73 | 210933 |
| 2021-10-04 | 9.68 | $9.69 | 220520 |
| 2021-10-01 | 9.71 | $9.72 | 257861 |
| 2021-09-30 | 9.75 | $9.74 | 318300 |
| 2021-09-29 | 9.78 | $9.82 | 226500 |
| 2021-09-28 | 9.81 | $9.83 | 360413 |
| 2021-09-27 | 9.84 | $9.92 | 163000 |
| 2021-09-24 | 9.85 | $9.93 | 247313 |
| 2021-09-23 | 9.86 | $9.90 | 202127 |
| 2021-09-22 | 9.89 | $9.85 | 420835 |
| 2021-09-21 | 9.94 | $9.84 | 172300 |
| 2021-09-20 | 10.01 | $9.70 | 550700 |
| 2021-09-17 | 10.14 | $10.01 | 186100 |
| 2021-09-16 | 10.20 | $10.13 | 200635 |
| 2021-09-15 | 10.24 | $10.17 | 219336 |
| 2021-09-14 | 10.28 | $10.16 | 180803 |
| 2021-09-13 | 10.33 | $10.27 | 223209 |
| 2021-09-10 | 10.35 | $10.26 | 131200 |
| 2021-09-09 | 10.38 | $10.33 | 146500 |
| 2021-09-08 | 10.40 | $10.34 | 163210 |
| 2021-09-07 | 10.41 | $10.37 | 148122 |
| 2021-09-03 | 10.42 | $10.40 | 153016 |
| 2021-09-02 | 10.42 | $10.45 | 279800 |
| 2021-09-01 | 10.41 | $10.43 | 204828 |
| 2021-08-31 | 10.40 | $10.41 | 208600 |
| 2021-08-30 | 10.39 | $10.41 | 201200 |
| 2021-08-27 | 10.38 | $10.42 | 208104 |
| 2021-08-26 | 10.36 | $10.34 | 154047 |
| 2021-08-25 | 10.36 | $10.36 | 112600 |
| 2021-08-24 | 10.36 | $10.35 | 218900 |
| 2021-08-23 | 10.37 | $10.30 | 244739 |
| 2021-08-20 | 10.38 | $10.24 | 350910 |
| 2021-08-19 | 10.42 | $10.24 | 206400 |
| 2021-08-18 | 10.47 | $10.39 | 211700 |
| 2021-08-17 | 10.48 | $10.48 | 213700 |
| 2021-08-16 | 10.46 | $10.49 | 250312 |
| 2021-08-13 | 10.44 | $10.49 | 197541 |
| 2021-08-12 | 10.40 | $10.45 | 182700 |
| 2021-08-11 | 10.37 | $10.42 | 241200 |
| 2021-08-10 | 10.35 | $10.38 | 198512 |
| 2021-08-09 | 10.33 | $10.36 | 251500 |
| 2021-08-06 | 10.31 | $10.33 | 138331 |
| 2021-08-05 | 10.30 | $10.28 | 146600 |
| 2021-08-04 | 10.29 | $10.27 | 171823 |
| 2021-08-03 | 10.30 | $10.30 | 184442 |
| 2021-08-02 | 10.29 | $10.30 | 227148 |
| 2021-07-30 | 10.28 | $10.30 | 277420 |
| 2021-07-29 | 10.27 | $10.29 | 199807 |
| 2021-07-28 | 10.25 | $10.23 | 216000 |
| 2021-07-27 | 10.26 | $10.18 | 274600 |
| 2021-07-26 | 10.28 | $10.25 | 248300 |
| 2021-07-23 | 10.28 | $10.30 | 294237 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.23
2026-07-21
Close Price
$10.60
Vol: 627734
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.73
Average
50.86
Maximum
74.84
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 57.23 | $10.60 | 627734 |
| 2026-07-20 | 54.58 | $10.50 | 288117 |
| 2026-07-17 | 53.48 | $10.46 | 458400 |
| 2026-07-16 | 57.08 | $10.57 | 301339 |
| 2026-07-15 | 58.09 | $10.60 | 367900 |
| 2026-07-14 | 54.24 | $10.45 | 300636 |
| 2026-07-13 | 52.00 | $10.37 | 268100 |
| 2026-07-10 | 53.88 | $10.43 | 323928 |
| 2026-07-09 | 52.80 | $10.39 | 192611 |
| 2026-07-08 | 50.03 | $10.29 | 305100 |
| 2026-07-07 | 51.17 | $10.33 | 449933 |
| 2026-07-06 | 54.73 | $10.45 | 225900 |
| 2026-07-02 | 51.81 | $10.34 | 384075 |
| 2026-07-01 | 49.56 | $10.26 | 311215 |
| 2026-06-30 | 50.97 | $10.31 | 619520 |
| 2026-06-29 | 51.53 | $10.33 | 440900 |
| 2026-06-26 | 48.02 | $10.20 | 422700 |
| 2026-06-25 | 47.18 | $10.17 | 257034 |
| 2026-06-24 | 44.63 | $10.08 | 362600 |
| 2026-06-23 | 45.80 | $10.13 | 356587 |
| 2026-06-22 | 52.58 | $10.39 | 357633 |
| 2026-06-18 | 53.16 | $10.41 | 335610 |
| 2026-06-17 | 50.86 | $10.32 | 403800 |
| 2026-06-16 | 54.53 | $10.45 | 287300 |
| 2026-06-15 | 56.32 | $10.51 | 445547 |
| 2026-06-12 | 52.90 | $10.37 | 559926 |
| 2026-06-11 | 50.54 | $10.28 | 339672 |
| 2026-06-10 | 44.02 | $10.06 | 437719 |
| 2026-06-09 | 46.68 | $10.16 | 558124 |
| 2026-06-08 | 45.75 | $10.13 | 613032 |
| 2026-06-05 | 48.71 | $10.24 | 531400 |
| 2026-06-04 | 55.21 | $10.45 | 410900 |
| 2026-06-03 | 55.55 | $10.46 | 589829 |
| 2026-06-02 | 61.59 | $10.63 | 728737 |
| 2026-06-01 | 57.73 | $10.48 | 620424 |
| 2026-05-29 | 56.91 | $10.45 | 478400 |
| 2026-05-28 | 57.98 | $10.48 | 472900 |
| 2026-05-27 | 56.43 | $10.42 | 260200 |
| 2026-05-26 | 58.48 | $10.48 | 388022 |
| 2026-05-22 | 56.74 | $10.41 | 228600 |
| 2026-05-21 | 57.06 | $10.42 | 476300 |
| 2026-05-20 | 59.67 | $10.50 | 324600 |
| 2026-05-19 | 57.36 | $10.40 | 397124 |
| 2026-05-18 | 56.65 | $10.37 | 458900 |
| 2026-05-15 | 57.56 | $10.40 | 360100 |
| 2026-05-14 | 60.31 | $10.49 | 284766 |
| 2026-05-13 | 61.56 | $10.53 | 282675 |
| 2026-05-12 | 59.99 | $10.45 | 299600 |
| 2026-05-11 | 63.70 | $10.57 | 355200 |
| 2026-05-08 | 62.79 | $10.52 | 329363 |
| 2026-05-07 | 59.92 | $10.37 | 301424 |
| 2026-05-06 | 60.81 | $10.40 | 381709 |
| 2026-05-05 | 57.84 | $10.25 | 389724 |
| 2026-05-04 | 57.22 | $10.22 | 386321 |
| 2026-05-01 | 58.86 | $10.28 | 387400 |
| 2026-04-30 | 56.91 | $10.18 | 657454 |
| 2026-04-29 | 54.67 | $10.07 | 292414 |
| 2026-04-28 | 53.41 | $10.01 | 339300 |
| 2026-04-27 | 56.12 | $10.12 | 305700 |
| 2026-04-24 | 54.11 | $10.02 | 288800 |
| 2026-04-23 | 52.45 | $9.94 | 595720 |
| 2026-04-22 | 54.31 | $10.02 | 456200 |
| 2026-04-21 | 57.46 | $10.15 | 558148 |
| 2026-04-20 | 60.27 | $10.26 | 524406 |
| 2026-04-17 | 59.42 | $10.21 | 615254 |
| 2026-04-16 | 56.57 | $10.05 | 562938 |
| 2026-04-15 | 56.57 | $10.05 | 443900 |
| 2026-04-14 | 56.79 | $10.06 | 733025 |
| 2026-04-13 | 54.56 | $9.93 | 555213 |
| 2026-04-10 | 52.41 | $9.81 | 325300 |
| 2026-04-09 | 52.41 | $9.81 | 383047 |
| 2026-04-08 | 50.83 | $9.72 | 461406 |
| 2026-04-07 | 45.49 | $9.44 | 526400 |
| 2026-04-06 | 46.52 | $9.50 | 392700 |
| 2026-04-02 | 43.70 | $9.36 | 393400 |
| 2026-04-01 | 45.32 | $9.46 | 587600 |
| 2026-03-31 | 40.03 | $9.21 | 650940 |
| 2026-03-30 | 30.89 | $8.85 | 561100 |
| 2026-03-27 | 29.76 | $8.81 | 1.2M |
| 2026-03-26 | 33.83 | $9.12 | 1.0M |
| 2026-03-25 | 39.85 | $9.48 | 518983 |
| 2026-03-24 | 40.23 | $9.50 | 509500 |
| 2026-03-23 | 43.15 | $9.65 | 677720 |
| 2026-03-20 | 35.44 | $9.39 | 471023 |
| 2026-03-19 | 39.77 | $9.61 | 390839 |
| 2026-03-18 | 40.85 | $9.66 | 520942 |
| 2026-03-17 | 42.84 | $9.75 | 459186 |
| 2026-03-16 | 40.07 | $9.66 | 450568 |
| 2026-03-13 | 33.63 | $9.47 | 538277 |
| 2026-03-12 | 34.75 | $9.53 | 818000 |
| 2026-03-11 | 38.40 | $9.71 | 657544 |
| 2026-03-10 | 38.40 | $9.71 | 539982 |
| 2026-03-09 | 33.50 | $9.57 | 1.1M |
| 2026-03-06 | 35.01 | $9.65 | 1.2M |
| 2026-03-05 | 39.21 | $9.85 | 1.2M |
| 2026-03-04 | 46.98 | $10.14 | 861022 |
| 2026-03-03 | 50.24 | $10.24 | 1.0M |
| 2026-03-02 | 64.20 | $10.57 | 758149 |
| 2026-02-27 | 66.32 | $10.61 | 821842 |
| 2026-02-26 | 71.37 | $10.70 | 442388 |
| 2026-02-25 | 71.14 | $10.69 | 549600 |
| 2026-02-24 | 69.98 | $10.64 | 416800 |
| 2026-02-23 | 66.97 | $10.52 | 464529 |
| 2026-02-20 | 69.74 | $10.57 | 533600 |
| 2026-02-19 | 71.42 | $10.60 | 837000 |
| 2026-02-18 | 72.53 | $10.62 | 897894 |
| 2026-02-17 | 67.78 | $10.42 | 704529 |
| 2026-02-13 | 66.11 | $10.36 | 617620 |
| 2026-02-12 | 64.66 | $10.31 | 558300 |
| 2026-02-11 | 66.28 | $10.34 | 492318 |
| 2026-02-10 | 64.00 | $10.26 | 419091 |
| 2026-02-09 | 62.80 | $10.22 | 446900 |
| 2026-02-06 | 59.62 | $10.12 | 490921 |
| 2026-02-05 | 52.69 | $9.94 | 488100 |
| 2026-02-04 | 54.67 | $9.98 | 778400 |
| 2026-02-03 | 53.85 | $9.96 | 388700 |
| 2026-02-02 | 55.28 | $9.99 | 830900 |
| 2026-01-30 | 54.12 | $9.96 | 570000 |
| 2026-01-29 | 55.48 | $9.99 | 468733 |
| 2026-01-28 | 53.63 | $9.94 | 252755 |
| 2026-01-27 | 55.84 | $9.99 | 380000 |
| 2026-01-26 | 55.14 | $9.97 | 489450 |
| 2026-01-23 | 56.41 | $10.00 | 366900 |
| 2026-01-22 | 60.88 | $10.10 | 740400 |
| 2026-01-21 | 58.71 | $10.03 | 570300 |
| 2026-01-20 | 54.97 | $9.92 | 653200 |
| 2026-01-16 | 54.97 | $9.92 | 866200 |
| 2026-01-15 | 58.90 | $10.01 | 405400 |
| 2026-01-14 | 58.59 | $10.00 | 638500 |
| 2026-01-13 | 63.16 | $10.10 | 670300 |
| 2026-01-12 | 64.59 | $10.13 | 799700 |
| 2026-01-09 | 59.99 | $9.97 | 484430 |
| 2026-01-08 | 55.52 | $9.84 | 431809 |
| 2026-01-07 | 55.52 | $9.84 | 296410 |
| 2026-01-06 | 57.76 | $9.89 | 432900 |
| 2026-01-05 | 54.63 | $9.80 | 543813 |
| 2026-01-02 | 50.79 | $9.70 | 1.2M |
| 2025-12-31 | 52.92 | $9.75 | 970539 |
| 2025-12-30 | 64.80 | $9.98 | 753014 |
| 2025-12-29 | 64.80 | $9.98 | 417612 |
| 2025-12-26 | 64.80 | $9.98 | 588339 |
| 2025-12-24 | 64.80 | $9.98 | 288839 |
| 2025-12-23 | 63.03 | $9.92 | 600835 |
| 2025-12-22 | 65.10 | $9.96 | 681100 |
| 2025-12-19 | 61.50 | $9.84 | 565608 |
| 2025-12-18 | 56.94 | $9.71 | 468200 |
| 2025-12-17 | 52.40 | $9.60 | 399746 |
| 2025-12-16 | 54.38 | $9.64 | 356201 |
| 2025-12-15 | 58.03 | $9.71 | 324200 |
| 2025-12-12 | 57.25 | $9.69 | 345534 |
| 2025-12-11 | 61.58 | $9.77 | 427125 |
| 2025-12-10 | 59.00 | $9.70 | 555934 |
| 2025-12-09 | 57.05 | $9.65 | 328717 |
| 2025-12-08 | 57.57 | $9.66 | 376800 |
| 2025-12-05 | 58.59 | $9.68 | 391357 |
| 2025-12-04 | 58.59 | $9.68 | 337725 |
| 2025-12-03 | 57.22 | $9.64 | 381204 |
| 2025-12-02 | 55.84 | $9.60 | 456736 |
| 2025-12-01 | 56.71 | $9.62 | 456059 |
| 2025-11-28 | 58.44 | $9.66 | 528931 |
| 2025-11-26 | 54.83 | $9.55 | 514421 |
| 2025-11-25 | 46.39 | $9.34 | 588661 |
| 2025-11-24 | 45.47 | $9.32 | 395802 |
| 2025-11-21 | 42.66 | $9.26 | 726288 |
| 2025-11-20 | 43.73 | $9.29 | 681041 |
| 2025-11-19 | 46.31 | $9.36 | 497045 |
| 2025-11-18 | 44.53 | $9.32 | 468930 |
| 2025-11-17 | 45.24 | $9.34 | 471800 |
| 2025-11-14 | 48.55 | $9.43 | 482900 |
| 2025-11-13 | 48.55 | $9.43 | 294747 |
| 2025-11-12 | 52.40 | $9.53 | 333635 |
| 2025-11-11 | 51.30 | $9.50 | 396700 |
| 2025-11-10 | 49.83 | $9.46 | 516814 |
| 2025-11-07 | 38.37 | $9.20 | 765415 |
| 2025-11-06 | 41.86 | $9.30 | 989641 |
| 2025-11-05 | 48.59 | $9.46 | 522247 |
| 2025-11-04 | 48.59 | $9.46 | 672700 |
| 2025-11-03 | 54.52 | $9.58 | 432809 |
| 2025-10-31 | 55.05 | $9.59 | 642400 |
| 2025-10-30 | 52.87 | $9.54 | 567422 |
| 2025-10-29 | 52.87 | $9.54 | 419900 |
| 2025-10-28 | 55.80 | $9.60 | 396200 |
| 2025-10-27 | 55.80 | $9.60 | 741909 |
| 2025-10-24 | 58.75 | $9.66 | 487939 |
| 2025-10-23 | 61.85 | $9.72 | 628340 |
| 2025-10-22 | 59.48 | $9.65 | 653500 |
| 2025-10-21 | 64.36 | $9.74 | 600200 |
| 2025-10-20 | 62.75 | $9.69 | 714226 |
| 2025-10-17 | 59.62 | $9.60 | 559530 |
| 2025-10-16 | 56.12 | $9.51 | 531738 |
| 2025-10-15 | 61.77 | $9.61 | 572100 |
| 2025-10-14 | 58.60 | $9.53 | 768500 |
| 2025-10-13 | 59.19 | $9.54 | 598839 |
| 2025-10-10 | 53.47 | $9.41 | 870200 |
| 2025-10-09 | 71.85 | $9.66 | 573577 |
| 2025-10-08 | 73.77 | $9.68 | 412900 |
| 2025-10-07 | 72.37 | $9.64 | 500102 |
| 2025-10-06 | 71.64 | $9.62 | 722982 |
| 2025-10-03 | 68.94 | $9.55 | 492148 |
| 2025-10-02 | 68.53 | $9.54 | 434515 |
| 2025-10-01 | 66.88 | $9.50 | 551542 |
| 2025-09-30 | 65.15 | $9.46 | 736000 |
| 2025-09-29 | 62.34 | $9.40 | 415500 |
| 2025-09-26 | 60.84 | $9.37 | 222224 |
| 2025-09-25 | 57.63 | $9.31 | 393800 |
| 2025-09-24 | 60.78 | $9.35 | 417539 |
| 2025-09-23 | 64.11 | $9.39 | 476227 |
| 2025-09-22 | 74.84 | $9.50 | 519804 |
| 2025-09-19 | 73.29 | $9.46 | 638588 |
| 2025-09-18 | 72.90 | $9.45 | 405948 |
| 2025-09-17 | 72.12 | $9.43 | 487819 |
| 2025-09-16 | 69.61 | $9.37 | 535800 |
| 2025-09-15 | 70.62 | $9.38 | 520100 |
| 2025-09-12 | 68.91 | $9.34 | 528844 |
| 2025-09-11 | 68.91 | $9.34 | 475134 |
| 2025-09-10 | 65.28 | $9.26 | 381800 |
| 2025-09-09 | 62.70 | $9.21 | 577600 |
| 2025-09-08 | 61.61 | $9.19 | 573412 |
| 2025-09-05 | 57.50 | $9.12 | 374428 |
| 2025-09-04 | 57.50 | $9.12 | 458438 |
| 2025-09-03 | 56.29 | $9.10 | 402700 |
| 2025-09-02 | 55.07 | $9.08 | 544500 |
| 2025-08-29 | 58.96 | $9.13 | 528300 |
| 2025-08-28 | 58.96 | $9.13 | 475746 |
| 2025-08-27 | 57.89 | $9.11 | 344300 |
| 2025-08-26 | 57.36 | $9.10 | 531547 |
| 2025-08-25 | 58.05 | $9.11 | 345429 |
| 2025-08-22 | 57.56 | $9.10 | 454300 |
| 2025-08-21 | 56.11 | $9.07 | 575613 |
| 2025-08-20 | 57.35 | $9.09 | 717301 |
| 2025-08-19 | 57.35 | $9.09 | 562700 |
| 2025-08-18 | 61.02 | $9.15 | 430508 |
| 2025-08-15 | 58.94 | $9.10 | 417239 |
| 2025-08-14 | 61.43 | $9.14 | 376236 |
| 2025-08-13 | 62.69 | $9.16 | 603900 |
| 2025-08-12 | 62.32 | $9.15 | 437696 |
| 2025-08-11 | 60.48 | $9.10 | 463504 |
| 2025-08-08 | 60.11 | $9.09 | 918100 |
| 2025-08-07 | 54.88 | $8.96 | 576807 |
| 2025-08-06 | 52.62 | $8.91 | 661203 |
| 2025-08-05 | 50.73 | $8.87 | 467060 |
| 2025-08-04 | 51.71 | $8.89 | 293943 |
| 2025-08-01 | 47.39 | $8.80 | 528600 |
| 2025-07-31 | 54.02 | $8.93 | 542600 |
| 2025-07-30 | 56.33 | $8.97 | 476000 |
| 2025-07-29 | 56.91 | $8.98 | 364838 |
| 2025-07-28 | 59.82 | $9.03 | 286495 |
| 2025-07-25 | 62.24 | $9.07 | 660435 |
| 2025-07-24 | 60.73 | $9.03 | 551300 |
| 2025-07-23 | 66.40 | $9.12 | 993500 |
| 2025-07-22 | 63.91 | $9.05 | 549146 |
| 2025-07-21 | 63.91 | $9.05 | 418931 |
| 2025-07-18 | 60.92 | $8.97 | 838539 |
| 2025-07-17 | 63.42 | $9.01 | 469270 |
| 2025-07-16 | 59.04 | $8.90 | 410041 |
| 2025-07-15 | 62.26 | $8.95 | 463931 |
| 2025-07-14 | 61.05 | $8.92 | 445800 |
| 2025-07-11 | 65.72 | $8.99 | 292900 |
| 2025-07-10 | 65.36 | $8.98 | 237000 |
| 2025-07-09 | 64.65 | $8.96 | 339247 |
| 2025-07-08 | 63.60 | $8.93 | 342111 |
| 2025-07-07 | 63.60 | $8.93 | 326032 |
| 2025-07-03 | 69.19 | $9.02 | 267500 |
| 2025-07-02 | 68.00 | $8.98 | 390098 |
| 2025-07-01 | 65.81 | $8.91 | 450800 |
| 2025-06-30 | 64.14 | $8.86 | 644337 |
| 2025-06-27 | 61.27 | $8.78 | 376100 |
| 2025-06-26 | 57.21 | $8.68 | 765408 |
| 2025-06-25 | 58.97 | $8.71 | 492225 |
| 2025-06-24 | 58.97 | $8.71 | 528016 |
| 2025-06-23 | 53.83 | $8.59 | 486400 |
| 2025-06-20 | 56.05 | $8.63 | 400200 |
| 2025-06-18 | 57.75 | $8.66 | 330100 |
| 2025-06-17 | 58.31 | $8.67 | 377200 |
| 2025-06-16 | 59.97 | $8.70 | 435522 |
| 2025-06-13 | 58.48 | $8.66 | 479422 |
| 2025-06-12 | 59.00 | $8.67 | 366900 |
| 2025-06-11 | 60.55 | $8.70 | 365200 |
| 2025-06-10 | 58.48 | $8.64 | 400300 |
| 2025-06-09 | 57.78 | $8.62 | 397800 |
| 2025-06-06 | 58.72 | $8.64 | 339923 |
| 2025-06-05 | 57.40 | $8.60 | 473501 |
| 2025-06-04 | 56.07 | $8.56 | 412903 |
| 2025-06-03 | 57.79 | $8.60 | 360643 |
| 2025-06-02 | 56.19 | $8.55 | 498284 |
| 2025-05-30 | 55.23 | $8.52 | 607453 |
| 2025-05-29 | 54.60 | $8.50 | 340296 |
| 2025-05-28 | 53.66 | $8.47 | 531938 |
| 2025-05-27 | 55.10 | $8.51 | 425500 |
| 2025-05-23 | 53.01 | $8.44 | 508200 |
| 2025-05-22 | 53.69 | $8.46 | 473243 |
| 2025-05-21 | 56.43 | $8.54 | 511600 |
| 2025-05-20 | 58.93 | $8.61 | 526700 |
| 2025-05-19 | 57.39 | $8.55 | 477133 |
| 2025-05-16 | 58.43 | $8.58 | 468900 |
| 2025-05-15 | 55.63 | $8.47 | 826500 |
| 2025-05-14 | 56.29 | $8.49 | 682500 |
| 2025-05-13 | 57.25 | $8.52 | 525631 |
| 2025-05-12 | 56.06 | $8.47 | 586300 |
| 2025-05-09 | 52.83 | $8.34 | 294438 |
| 2025-05-08 | 52.57 | $8.33 | 503335 |
| 2025-05-07 | 51.58 | $8.29 | 370200 |
| 2025-05-06 | 52.36 | $8.32 | 417317 |
| 2025-05-05 | 53.65 | $8.37 | 480300 |
| 2025-05-02 | 54.67 | $8.41 | 417836 |
| 2025-05-01 | 52.97 | $8.33 | 456400 |
| 2025-04-30 | 51.00 | $8.24 | 571962 |
| 2025-04-29 | 51.00 | $8.24 | 303900 |
| 2025-04-28 | 49.08 | $8.15 | 281600 |
| 2025-04-25 | 49.70 | $8.18 | 310000 |
| 2025-04-24 | 48.68 | $8.13 | 298000 |
| 2025-04-23 | 46.19 | $8.01 | 571500 |
| 2025-04-22 | 45.77 | $7.99 | 355747 |
| 2025-04-21 | 41.92 | $7.81 | 484900 |
| 2025-04-17 | 44.42 | $7.96 | 302900 |
| 2025-04-16 | 42.24 | $7.86 | 385731 |
| 2025-04-15 | 44.21 | $7.98 | 369274 |
| 2025-04-14 | 42.95 | $7.92 | 624408 |
| 2025-04-11 | 38.76 | $7.73 | 799717 |
| 2025-04-10 | 35.70 | $7.60 | 1.0M |
| 2025-04-09 | 42.54 | $8.04 | 1.1M |
| 2025-04-08 | 23.14 | $7.43 | 749108 |
| 2025-04-07 | 22.73 | $7.42 | 901292 |
| 2025-04-04 | 26.15 | $7.68 | 1.3M |
| 2025-04-03 | 37.16 | $8.22 | 749309 |
| 2025-04-02 | 44.02 | $8.43 | 324559 |
| 2025-04-01 | 42.08 | $8.39 | 347216 |
| 2025-03-31 | 42.08 | $8.39 | 545900 |
| 2025-03-28 | 41.63 | $8.38 | 538000 |
| 2025-03-27 | 44.62 | $8.47 | 249451 |
| 2025-03-26 | 45.31 | $8.49 | 334723 |
| 2025-03-25 | 47.76 | $8.56 | 572332 |
| 2025-03-24 | 51.54 | $8.66 | 613800 |
| 2025-03-21 | 50.03 | $8.62 | 381636 |
| 2025-03-20 | 50.03 | $8.62 | 342802 |
| 2025-03-19 | 50.39 | $8.63 | 638200 |
| 2025-03-18 | 47.95 | $8.56 | 318737 |
| 2025-03-17 | 48.60 | $8.58 | 308400 |
| 2025-03-14 | 46.18 | $8.51 | 252630 |
| 2025-03-13 | 41.31 | $8.38 | 222800 |
| 2025-03-12 | 43.01 | $8.44 | 358900 |
| 2025-03-11 | 42.26 | $8.42 | 613040 |
| 2025-03-10 | 45.40 | $8.53 | 431905 |
| 2025-03-07 | 49.90 | $8.67 | 526300 |
| 2025-03-06 | 46.29 | $8.57 | 517700 |
| 2025-03-05 | 50.81 | $8.70 | 596800 |
| 2025-03-04 | 46.20 | $8.58 | 502295 |
| 2025-03-03 | 49.50 | $8.67 | 494366 |
| 2025-02-28 | 52.68 | $8.75 | 740023 |
| 2025-02-27 | 43.15 | $8.53 | 664300 |
| 2025-02-26 | 50.64 | $8.70 | 223106 |
| 2025-02-25 | 48.65 | $8.66 | 287922 |
| 2025-02-24 | 48.15 | $8.65 | 393222 |
| 2025-02-21 | 50.47 | $8.70 | 363528 |
| 2025-02-20 | 57.89 | $8.84 | 381800 |
| 2025-02-19 | 59.07 | $8.86 | 579477 |
| 2025-02-18 | 59.07 | $8.86 | 468741 |
| 2025-02-14 | 55.82 | $8.78 | 227618 |
| 2025-02-13 | 56.35 | $8.79 | 381800 |
| 2025-02-12 | 52.95 | $8.71 | 295857 |
| 2025-02-11 | 51.14 | $8.67 | 356810 |
| 2025-02-10 | 52.10 | $8.69 | 223200 |
| 2025-02-07 | 49.41 | $8.63 | 342201 |
| 2025-02-06 | 54.75 | $8.74 | 306042 |
| 2025-02-05 | 53.89 | $8.72 | 282118 |
| 2025-02-04 | 52.16 | $8.68 | 313634 |
| 2025-02-03 | 47.49 | $8.58 | 490921 |
| 2025-01-31 | 52.35 | $8.68 | 476686 |
| 2025-01-30 | 52.86 | $8.69 | 473700 |
| 2025-01-29 | 47.47 | $8.58 | 317246 |
| 2025-01-28 | 51.54 | $8.66 | 315136 |
| 2025-01-27 | 49.49 | $8.62 | 459400 |
| 2025-01-24 | 52.67 | $8.68 | 366202 |
| 2025-01-23 | 55.50 | $8.73 | 529425 |
| 2025-01-22 | 56.08 | $8.74 | 1.1M |
| 2025-01-21 | 55.20 | $8.72 | 1.2M |
| 2025-01-17 | 52.49 | $8.66 | 3.9M |
| 2025-01-16 | 53.00 | $8.67 | 721600 |
| 2025-01-15 | 50.74 | $8.62 | 660921 |
| 2025-01-14 | 44.68 | $8.50 | 604123 |
| 2025-01-13 | 45.12 | $8.51 | 995152 |
| 2025-01-10 | 42.43 | $8.46 | 676400 |
| 2025-01-08 | 44.07 | $8.50 | 462331 |
| 2025-01-07 | 42.48 | $8.47 | 273888 |
| 2025-01-06 | 44.06 | $8.51 | 423615 |
| 2025-01-03 | 43.56 | $8.50 | 252900 |
| 2025-01-02 | 41.07 | $8.45 | 328474 |
| 2024-12-31 | 39.01 | $8.41 | 366200 |
| 2024-12-30 | 40.01 | $8.44 | 390215 |
| 2024-12-27 | 46.79 | $8.62 | 392500 |
| 2024-12-26 | 50.40 | $8.70 | 368200 |
| 2024-12-24 | 48.52 | $8.66 | 298006 |
| 2024-12-23 | 45.04 | $8.59 | 534900 |
| 2024-12-20 | 38.88 | $8.48 | 352923 |
| 2024-12-19 | 30.84 | $8.36 | 581502 |
| 2024-12-18 | 33.27 | $8.43 | 461521 |
| 2024-12-17 | 40.11 | $8.59 | 445400 |
| 2024-12-16 | 43.28 | $8.65 | 345529 |
| 2024-12-13 | 38.67 | $8.59 | 573400 |
| 2024-12-12 | 39.18 | $8.60 | 467607 |
| 2024-12-11 | 43.49 | $8.68 | 342700 |
| 2024-12-10 | 41.97 | $8.66 | 332800 |
| 2024-12-09 | 45.44 | $8.72 | 286500 |
| 2024-12-06 | 47.30 | $8.75 | 279040 |
| 2024-12-05 | 45.90 | $8.73 | 280717 |
| 2024-12-04 | 45.90 | $8.73 | 2.4M |
| 2024-12-03 | 45.90 | $8.73 | 365739 |
| 2024-12-02 | 46.43 | $8.74 | 404006 |
| 2024-11-29 | 49.70 | $8.80 | 424320 |
| 2024-11-27 | 43.39 | $8.70 | 388400 |
| 2024-11-26 | 42.01 | $8.68 | 375223 |
| 2024-11-25 | 45.72 | $8.75 | 306900 |
| 2024-11-22 | 42.99 | $8.71 | 435700 |
| 2024-11-21 | 40.12 | $8.67 | 321502 |
| 2024-11-20 | 41.10 | $8.69 | 311634 |
| 2024-11-19 | 43.64 | $8.74 | 292402 |
| 2024-11-18 | 44.15 | $8.75 | 346732 |
| 2024-11-15 | 40.82 | $8.70 | 310831 |
| 2024-11-14 | 43.27 | $8.75 | 230639 |
| 2024-11-13 | 42.62 | $8.74 | 235501 |
| 2024-11-12 | 43.57 | $8.76 | 305450 |
| 2024-11-11 | 50.58 | $8.89 | 331400 |
| 2024-11-08 | 48.77 | $8.86 | 317711 |
| 2024-11-07 | 49.93 | $8.88 | 336400 |
| 2024-11-06 | 47.57 | $8.84 | 396400 |
| 2024-11-05 | 42.41 | $8.76 | 260000 |
| 2024-11-04 | 38.08 | $8.70 | 449344 |
| 2024-11-01 | 37.33 | $8.69 | 349434 |
| 2024-10-31 | 40.09 | $8.75 | 527569 |
| 2024-10-30 | 44.80 | $8.84 | 305229 |
| 2024-10-29 | 45.95 | $8.86 | 451400 |
| 2024-10-28 | 47.09 | $8.88 | 265600 |
| 2024-10-25 | 47.09 | $8.88 | 224716 |
| 2024-10-24 | 51.09 | $8.95 | 785639 |
| 2024-10-23 | 51.09 | $8.95 | 356823 |
| 2024-10-22 | 56.00 | $9.03 | 272735 |
| 2024-10-21 | 55.49 | $9.02 | 259100 |
| 2024-10-18 | 56.10 | $9.03 | 253443 |
| 2024-10-17 | 53.14 | $8.97 | 403900 |
| 2024-10-16 | 54.90 | $9.00 | 398100 |
| 2024-10-15 | 53.94 | $8.98 | 356707 |
| 2024-10-14 | 58.71 | $9.06 | 457261 |
| 2024-10-11 | 56.42 | $9.01 | 479400 |
| 2024-10-10 | 57.64 | $9.03 | 216224 |
| 2024-10-09 | 57.20 | $9.02 | 203114 |
| 2024-10-08 | 55.90 | $8.99 | 291100 |
| 2024-10-07 | 54.14 | $8.95 | 308500 |
| 2024-10-04 | 57.99 | $9.02 | 354923 |
| 2024-10-03 | 56.30 | $8.98 | 265531 |
| 2024-10-02 | 59.13 | $9.03 | 428019 |
| 2024-10-01 | 59.13 | $9.03 | 377900 |
| 2024-09-30 | 63.13 | $9.10 | 388100 |
| 2024-09-27 | 61.36 | $9.05 | 409725 |
| 2024-09-26 | 59.50 | $9.00 | 297427 |
| 2024-09-25 | 57.16 | $8.94 | 330947 |
| 2024-09-24 | 57.69 | $8.95 | 257800 |
| 2024-09-23 | 57.69 | $8.95 | 260947 |
| 2024-09-20 | 60.20 | $9.00 | 474542 |
| 2024-09-19 | 59.53 | $8.98 | 473713 |
| 2024-09-18 | 56.40 | $8.89 | 336303 |
| 2024-09-17 | 56.86 | $8.90 | 392742 |
| 2024-09-16 | 57.77 | $8.92 | 279700 |
| 2024-09-13 | 56.79 | $8.89 | 419500 |
| 2024-09-12 | 56.79 | $8.89 | 218100 |
| 2024-09-11 | 53.20 | $8.78 | 308013 |
| 2024-09-10 | 51.09 | $8.72 | 549640 |
| 2024-09-09 | 56.75 | $8.86 | 261139 |
| 2024-09-06 | 53.61 | $8.77 | 590000 |
| 2024-09-05 | 57.58 | $8.86 | 277517 |
| 2024-09-04 | 56.22 | $8.82 | 235200 |
| 2024-09-03 | 58.46 | $8.87 | 482400 |
| 2024-08-30 | 62.23 | $8.95 | 480100 |
| 2024-08-29 | 61.03 | $8.91 | 516444 |
| 2024-08-28 | 58.21 | $8.82 | 296401 |
| 2024-08-27 | 58.21 | $8.82 | 296800 |
| 2024-08-26 | 58.21 | $8.82 | 573835 |
| 2024-08-23 | 59.02 | $8.84 | 359238 |
| 2024-08-22 | 58.19 | $8.81 | 543932 |
| 2024-08-21 | 61.35 | $8.89 | 369700 |
| 2024-08-20 | 59.52 | $8.82 | 351900 |
| 2024-08-19 | 61.91 | $8.88 | 486100 |
| 2024-08-16 | 60.66 | $8.83 | 401621 |
| 2024-08-15 | 61.04 | $8.84 | 393600 |
| 2024-08-14 | 57.78 | $8.71 | 384400 |
| 2024-08-13 | 57.52 | $8.70 | 605200 |
| 2024-08-12 | 58.89 | $8.74 | 781939 |
| 2024-08-09 | 54.49 | $8.57 | 740500 |
| 2024-08-08 | 48.98 | $8.39 | 411300 |
| 2024-08-07 | 43.18 | $8.23 | 682301 |
| 2024-08-06 | 40.36 | $8.16 | 614528 |
| 2024-08-05 | 34.64 | $8.03 | 578938 |
| 2024-08-02 | 45.07 | $8.36 | 741320 |
| 2024-08-01 | 50.79 | $8.49 | 506127 |
| 2024-07-31 | 55.41 | $8.58 | 451847 |
| 2024-07-30 | 51.19 | $8.49 | 363525 |
| 2024-07-29 | 51.19 | $8.49 | 385100 |
| 2024-07-26 | 50.24 | $8.47 | 549818 |
| 2024-07-25 | 46.82 | $8.40 | 409600 |
| 2024-07-24 | 50.09 | $8.47 | 700219 |
| 2024-07-23 | 63.32 | $8.69 | 595200 |
| 2024-07-22 | 62.46 | $8.67 | 277700 |
| 2024-07-19 | 57.78 | $8.57 | 2.2M |
| 2024-07-18 | 58.48 | $8.58 | 677800 |
| 2024-07-17 | 67.73 | $8.70 | 653500 |
| 2024-07-16 | 69.47 | $8.72 | 560239 |
| 2024-07-15 | 65.70 | $8.63 | 623302 |
| 2024-07-12 | 67.46 | $8.65 | 326107 |
| 2024-07-11 | 67.46 | $8.65 | 615804 |
| 2024-07-10 | 66.23 | $8.62 | 470814 |
| 2024-07-09 | 62.18 | $8.53 | 233300 |
| 2024-07-08 | 63.80 | $8.55 | 267300 |
| 2024-07-05 | 62.41 | $8.52 | 224100 |
| 2024-07-03 | 60.98 | $8.49 | 192200 |
| 2024-07-02 | 57.41 | $8.42 | 205000 |
| 2024-07-01 | 55.76 | $8.39 | 327700 |
| 2024-06-28 | 57.16 | $8.41 | 283800 |
| 2024-06-27 | 54.44 | $8.36 | 146500 |
| 2024-06-26 | 53.88 | $8.35 | 163517 |
| 2024-06-25 | 55.16 | $8.37 | 173105 |
| 2024-06-24 | 54.12 | $8.35 | 305500 |
| 2024-06-21 | 53.61 | $8.34 | 157600 |
| 2024-06-20 | 54.77 | $8.36 | 342500 |
| 2024-06-18 | 59.00 | $8.43 | 253815 |
| 2024-06-17 | 58.12 | $8.41 | 282532 |
| 2024-06-14 | 54.91 | $8.34 | 120400 |
| 2024-06-13 | 56.68 | $8.37 | 199300 |
| 2024-06-12 | 58.47 | $8.40 | 153201 |
| 2024-06-11 | 57.18 | $8.37 | 145015 |
| 2024-06-10 | 57.18 | $8.37 | 109428 |
| 2024-06-07 | 58.83 | $8.40 | 167120 |
| 2024-06-06 | 57.27 | $8.36 | 205300 |
| 2024-06-05 | 58.85 | $8.39 | 458415 |
| 2024-06-04 | 53.11 | $8.25 | 295823 |
| 2024-06-03 | 54.14 | $8.27 | 241210 |
| 2024-05-31 | 51.94 | $8.22 | 186840 |
| 2024-05-30 | 47.64 | $8.13 | 277000 |
| 2024-05-29 | 45.04 | $8.08 | 354800 |
| 2024-05-28 | 54.86 | $8.27 | 246614 |
| 2024-05-24 | 57.36 | $8.31 | 166300 |
| 2024-05-23 | 54.39 | $8.25 | 260500 |
| 2024-05-22 | 63.47 | $8.38 | 201600 |
| 2024-05-21 | 68.47 | $8.44 | 356319 |
| 2024-05-20 | 68.08 | $8.43 | 232500 |
| 2024-05-17 | 67.29 | $8.41 | 214900 |
| 2024-05-16 | 65.26 | $8.36 | 126540 |
| 2024-05-15 | 67.65 | $8.39 | 208200 |
| 2024-05-14 | 63.87 | $8.30 | 303022 |
| 2024-05-13 | 62.00 | $8.26 | 113600 |
| 2024-05-10 | 60.54 | $8.23 | 153214 |
| 2024-05-09 | 59.55 | $8.21 | 289809 |
| 2024-05-08 | 57.01 | $8.16 | 212246 |
| 2024-05-07 | 55.96 | $8.14 | 194800 |
| 2024-05-06 | 55.96 | $8.14 | 210300 |
| 2024-05-03 | 52.83 | $8.08 | 140309 |
| 2024-05-02 | 48.16 | $8.00 | 148213 |
| 2024-05-01 | 48.16 | $8.00 | 480425 |
| 2024-04-30 | 45.10 | $7.95 | 348300 |
| 2024-04-29 | 48.95 | $8.02 | 190700 |
| 2024-04-26 | 50.11 | $8.04 | 317124 |
| 2024-04-25 | 45.17 | $7.96 | 229300 |
| 2024-04-24 | 45.71 | $7.97 | 369740 |
| 2024-04-23 | 45.09 | $7.96 | 217500 |
| 2024-04-22 | 39.15 | $7.87 | 386500 |
| 2024-04-19 | 35.46 | $7.82 | 361238 |
| 2024-04-18 | 33.94 | $7.80 | 315600 |
| 2024-04-17 | 33.94 | $7.80 | 269600 |
| 2024-04-16 | 32.51 | $7.78 | 368000 |
| 2024-04-15 | 35.43 | $7.86 | 408340 |
| 2024-04-12 | 39.67 | $7.96 | 391739 |
| 2024-04-11 | 45.93 | $8.08 | 255100 |
| 2024-04-10 | 45.93 | $8.08 | 249535 |
| 2024-04-09 | 49.46 | $8.14 | 125847 |
| 2024-04-08 | 50.69 | $8.16 | 177428 |
| 2024-04-05 | 50.10 | $8.15 | 162748 |
| 2024-04-04 | 47.72 | $8.11 | 256600 |
| 2024-04-03 | 51.20 | $8.17 | 211444 |
| 2024-04-02 | 50.63 | $8.16 | 178016 |
| 2024-04-01 | 54.89 | $8.23 | 234430 |
| 2024-03-28 | 58.93 | $8.29 | 236501 |
| 2024-03-27 | 58.44 | $8.28 | 362348 |
| 2024-03-26 | 53.20 | $8.18 | 251400 |
| 2024-03-25 | 53.85 | $8.19 | 190506 |
| 2024-03-22 | 56.45 | $8.23 | 224826 |
| 2024-03-21 | 59.88 | $8.28 | 326500 |
| 2024-03-20 | 57.94 | $8.24 | 370600 |
| 2024-03-19 | 57.45 | $8.23 | 212000 |
| 2024-03-18 | 55.99 | $8.20 | 248923 |
| 2024-03-15 | 53.99 | $8.16 | 108346 |
| 2024-03-14 | 54.58 | $8.17 | 275100 |
| 2024-03-13 | 62.33 | $8.29 | 295400 |
| 2024-03-12 | 61.46 | $8.27 | 387731 |
| 2024-03-11 | 55.64 | $8.15 | 148300 |
| 2024-03-08 | 58.44 | $8.19 | 215608 |
| 2024-03-07 | 61.37 | $8.23 | 166700 |
| 2024-03-06 | 57.30 | $8.15 | 305611 |
| 2024-03-05 | 53.21 | $8.08 | 385000 |
| 2024-03-04 | 56.13 | $8.12 | 312345 |
| 2024-03-01 | 57.63 | $8.14 | 278244 |
| 2024-02-29 | 54.76 | $8.09 | 255635 |
| 2024-02-28 | 53.56 | $8.07 | 258735 |
| 2024-02-27 | 53.56 | $8.07 | 204944 |
| 2024-02-26 | 54.21 | $8.08 | 168900 |
| 2024-02-23 | 57.51 | $8.13 | 191403 |
| 2024-02-22 | 58.18 | $8.14 | 200600 |
| 2024-02-21 | 51.74 | $8.02 | 244500 |
| 2024-02-20 | 56.57 | $8.09 | 256200 |
| 2024-02-16 | 57.30 | $8.10 | 315841 |
| 2024-02-15 | 58.00 | $8.11 | 348543 |
| 2024-02-14 | 57.00 | $8.09 | 432511 |
| 2024-02-13 | 53.84 | $8.03 | 471523 |
| 2024-02-12 | 57.87 | $8.09 | 333760 |
| 2024-02-09 | 56.85 | $8.07 | 191113 |
| 2024-02-08 | 55.30 | $8.04 | 140000 |
| 2024-02-07 | 54.79 | $8.03 | 305300 |
| 2024-02-06 | 50.46 | $7.95 | 274501 |
| 2024-02-05 | 49.89 | $7.94 | 222241 |
| 2024-02-02 | 52.77 | $7.99 | 295054 |
| 2024-02-01 | 53.96 | $8.01 | 414800 |
| 2024-01-31 | 49.07 | $7.92 | 415129 |
| 2024-01-30 | 55.97 | $8.03 | 282704 |
| 2024-01-29 | 55.43 | $8.02 | 585900 |
| 2024-01-26 | 53.81 | $7.99 | 1.0M |
| 2024-01-25 | 52.16 | $7.96 | 213243 |
| 2024-01-24 | 52.75 | $7.97 | 273600 |
| 2024-01-23 | 50.60 | $7.93 | 277600 |
| 2024-01-22 | 55.39 | $8.01 | 220523 |
| 2024-01-19 | 52.17 | $7.95 | 443800 |
| 2024-01-18 | 49.87 | $7.91 | 218546 |
| 2024-01-17 | 46.85 | $7.86 | 229341 |
| 2024-01-16 | 52.92 | $7.96 | 261036 |
| 2024-01-12 | 59.51 | $8.05 | 256400 |
| 2024-01-11 | 59.51 | $8.05 | 425545 |
| 2024-01-10 | 59.51 | $8.05 | 320300 |
| 2024-01-09 | 58.53 | $8.03 | 260400 |
| 2024-01-08 | 58.53 | $8.03 | 240828 |
| 2024-01-05 | 55.08 | $7.96 | 228300 |
| 2024-01-04 | 55.08 | $7.96 | 499700 |
| 2024-01-03 | 53.06 | $7.92 | 427335 |
| 2024-01-02 | 55.42 | $7.96 | 489425 |
| 2023-12-29 | 61.97 | $8.06 | 183400 |
| 2023-12-28 | 63.39 | $8.08 | 278300 |
| 2023-12-27 | 66.29 | $8.12 | 361900 |
| 2023-12-26 | 65.54 | $8.10 | 393020 |
| 2023-12-22 | 63.63 | $8.05 | 202143 |
| 2023-12-21 | 62.44 | $8.02 | 295707 |
| 2023-12-20 | 60.39 | $7.97 | 263727 |
| 2023-12-19 | 68.16 | $8.08 | 441300 |
| 2023-12-18 | 68.16 | $8.08 | 461105 |
| 2023-12-15 | 68.16 | $8.08 | 288620 |
| 2023-12-14 | 67.17 | $8.05 | 437700 |
| 2023-12-13 | 65.12 | $7.99 | 521043 |
| 2023-12-12 | 59.49 | $7.85 | 212500 |
| 2023-12-11 | 59.49 | $7.85 | 279419 |
| 2023-12-08 | 59.06 | $7.84 | 298300 |
| 2023-12-07 | 58.65 | $7.83 | 447000 |
| 2023-12-06 | 57.84 | $7.81 | 402305 |
| 2023-12-05 | 58.38 | $7.82 | 226430 |
| 2023-12-04 | 60.54 | $7.86 | 332825 |
| 2023-12-01 | 63.90 | $7.92 | 342600 |
| 2023-11-30 | 60.42 | $7.82 | 359200 |
| 2023-11-29 | 59.68 | $7.80 | 212000 |
| 2023-11-28 | 58.95 | $7.78 | 285405 |
| 2023-11-27 | 58.24 | $7.76 | 283512 |
| 2023-11-24 | 61.82 | $7.83 | 126113 |
| 2023-11-22 | 58.72 | $7.74 | 208400 |
| 2023-11-21 | 58.72 | $7.74 | 274600 |
| 2023-11-20 | 60.70 | $7.78 | 497900 |
| 2023-11-17 | 58.71 | $7.72 | 209100 |
| 2023-11-16 | 57.70 | $7.69 | 381700 |
| 2023-11-15 | 57.03 | $7.67 | 374900 |
| 2023-11-14 | 56.38 | $7.65 | 291317 |
| 2023-11-13 | 51.85 | $7.52 | 226200 |
| 2023-11-10 | 49.15 | $7.45 | 267100 |
| 2023-11-09 | 46.28 | $7.38 | 370602 |
| 2023-11-08 | 48.90 | $7.45 | 311000 |
| 2023-11-07 | 51.26 | $7.51 | 321600 |
| 2023-11-06 | 50.88 | $7.50 | 267400 |
| 2023-11-03 | 54.46 | $7.59 | 324722 |
| 2023-11-02 | 51.96 | $7.52 | 321015 |
| 2023-11-01 | 43.05 | $7.31 | 450600 |
| 2023-10-31 | 40.56 | $7.26 | 609924 |
| 2023-10-30 | 30.77 | $7.09 | 544132 |
| 2023-10-27 | 26.72 | $7.03 | 419400 |
| 2023-10-26 | 26.04 | $7.02 | 371812 |
| 2023-10-25 | 28.30 | $7.11 | 163300 |
| 2023-10-24 | 31.15 | $7.21 | 244200 |
| 2023-10-23 | 26.95 | $7.15 | 290000 |
| 2023-10-20 | 29.52 | $7.24 | 166200 |
| 2023-10-19 | 32.10 | $7.32 | 364000 |
| 2023-10-18 | 34.23 | $7.38 | 186900 |
| 2023-10-17 | 37.38 | $7.46 | 325143 |
| 2023-10-16 | 37.79 | $7.47 | 273400 |
| 2023-10-13 | 35.07 | $7.43 | 228126 |
| 2023-10-12 | 36.20 | $7.46 | 410800 |
| 2023-10-11 | 40.30 | $7.56 | 196119 |
| 2023-10-10 | 36.18 | $7.50 | 204331 |
| 2023-10-09 | 32.48 | $7.45 | 220137 |
| 2023-10-06 | 30.17 | $7.42 | 241100 |
| 2023-10-05 | 23.56 | $7.34 | 195400 |
| 2023-10-04 | 23.83 | $7.35 | 419148 |
| 2023-10-03 | 24.90 | $7.39 | 266321 |
| 2023-10-02 | 28.23 | $7.50 | 312700 |
| 2023-09-29 | 30.34 | $7.56 | 377946 |
| 2023-09-28 | 30.34 | $7.56 | 284500 |
| 2023-09-27 | 29.55 | $7.55 | 452400 |
| 2023-09-26 | 29.55 | $7.55 | 402200 |
| 2023-09-25 | 34.08 | $7.68 | 395011 |
| 2023-09-22 | 34.86 | $7.70 | 804318 |
| 2023-09-21 | 33.41 | $7.68 | 214600 |
| 2023-09-20 | 41.27 | $7.86 | 203900 |
| 2023-09-19 | 42.32 | $7.88 | 205110 |
| 2023-09-18 | 42.32 | $7.88 | 203617 |
| 2023-09-15 | 43.32 | $7.90 | 196412 |
| 2023-09-14 | 44.31 | $7.92 | 416747 |
| 2023-09-13 | 37.52 | $7.82 | 344500 |
| 2023-09-12 | 38.87 | $7.85 | 272537 |
| 2023-09-11 | 40.25 | $7.88 | 238831 |
| 2023-09-08 | 36.70 | $7.83 | 805900 |
| 2023-09-07 | 38.90 | $7.88 | 190605 |
| 2023-09-06 | 40.27 | $7.91 | 158622 |
| 2023-09-05 | 44.76 | $8.00 | 154801 |
| 2023-09-01 | 46.97 | $8.04 | 198614 |
| 2023-08-31 | 46.97 | $8.04 | 380907 |
| 2023-08-30 | 48.05 | $8.06 | 140933 |
| 2023-08-29 | 46.30 | $8.03 | 259500 |
| 2023-08-28 | 41.30 | $7.95 | 142101 |
| 2023-08-25 | 37.13 | $7.89 | 188630 |
| 2023-08-24 | 35.68 | $7.87 | 223600 |
| 2023-08-23 | 40.06 | $7.97 | 211000 |
| 2023-08-22 | 35.55 | $7.91 | 146334 |
| 2023-08-21 | 37.33 | $7.95 | 205518 |
| 2023-08-18 | 34.21 | $7.91 | 137100 |
| 2023-08-17 | 32.61 | $7.89 | 352716 |
| 2023-08-16 | 35.47 | $7.96 | 216503 |
| 2023-08-15 | 38.70 | $8.03 | 149600 |
| 2023-08-14 | 42.94 | $8.11 | 185429 |
| 2023-08-11 | 42.19 | $8.10 | 189700 |
| 2023-08-10 | 44.42 | $8.14 | 193328 |
| 2023-08-09 | 42.99 | $8.12 | 211842 |
| 2023-08-08 | 42.99 | $8.12 | 213800 |
| 2023-08-07 | 44.54 | $8.15 | 442935 |
| 2023-08-04 | 43.24 | $8.13 | 330600 |
| 2023-08-03 | 44.22 | $8.15 | 420800 |
| 2023-08-02 | 47.28 | $8.21 | 305905 |
| 2023-08-01 | 54.44 | $8.33 | 184400 |
| 2023-07-31 | 57.91 | $8.38 | 271600 |
| 2023-07-28 | 57.91 | $8.38 | 253340 |
| 2023-07-27 | 53.64 | $8.30 | 346000 |
| 2023-07-26 | 57.08 | $8.35 | 257900 |
| 2023-07-25 | 60.00 | $8.39 | 291600 |
| 2023-07-24 | 56.85 | $8.33 | 264600 |
| 2023-07-21 | 59.06 | $8.36 | 2.0M |
| 2023-07-20 | 61.32 | $8.39 | 289100 |
| 2023-07-19 | 62.84 | $8.41 | 410237 |
| 2023-07-18 | 61.48 | $8.38 | 416900 |
| 2023-07-17 | 60.09 | $8.35 | 392046 |
| 2023-07-14 | 57.67 | $8.30 | 258503 |
| 2023-07-13 | 59.03 | $8.32 | 268916 |
| 2023-07-12 | 56.60 | $8.27 | 313100 |
| 2023-07-11 | 52.29 | $8.19 | 201800 |
| 2023-07-10 | 53.55 | $8.21 | 247952 |
| 2023-07-07 | 51.32 | $8.17 | 221700 |
| 2023-07-06 | 48.38 | $8.12 | 184502 |
| 2023-07-05 | 56.12 | $8.24 | 176100 |
| 2023-07-03 | 59.91 | $8.29 | 113604 |
| 2023-06-30 | 58.30 | $8.26 | 272747 |
| 2023-06-29 | 52.93 | $8.17 | 130614 |
| 2023-06-28 | 52.93 | $8.17 | 206911 |
| 2023-06-27 | 51.03 | $8.14 | 172000 |
| 2023-06-26 | 51.03 | $8.14 | 204727 |
| 2023-06-23 | 50.42 | $8.13 | 237500 |
| 2023-06-22 | 51.02 | $8.14 | 199317 |
| 2023-06-21 | 56.05 | $8.22 | 241300 |
| 2023-06-20 | 56.72 | $8.23 | 371211 |
| 2023-06-16 | 60.10 | $8.28 | 171700 |
| 2023-06-15 | 60.10 | $8.28 | 430829 |
| 2023-06-14 | 55.82 | $8.19 | 387931 |
| 2023-06-13 | 54.27 | $8.16 | 269800 |
| 2023-06-12 | 50.99 | $8.10 | 186949 |
| 2023-06-09 | 50.42 | $8.09 | 188730 |
| 2023-06-08 | 49.88 | $8.08 | 164500 |
| 2023-06-07 | 49.35 | $8.07 | 194500 |
| 2023-06-06 | 50.36 | $8.09 | 205211 |
| 2023-06-05 | 48.86 | $8.06 | 167200 |
| 2023-06-02 | 50.30 | $8.09 | 201300 |
| 2023-06-01 | 44.04 | $7.97 | 445925 |
| 2023-05-31 | 41.71 | $7.93 | 287800 |
| 2023-05-30 | 42.55 | $7.95 | 211500 |
| 2023-05-26 | 46.08 | $8.03 | 217000 |
| 2023-05-25 | 38.86 | $7.91 | 249342 |
| 2023-05-24 | 39.27 | $7.92 | 369900 |
| 2023-05-23 | 44.74 | $8.04 | 181100 |
| 2023-05-22 | 49.67 | $8.13 | 159909 |
| 2023-05-19 | 50.25 | $8.14 | 130800 |
| 2023-05-18 | 50.25 | $8.14 | 157423 |
| 2023-05-17 | 51.34 | $8.16 | 186300 |
| 2023-05-16 | 50.32 | $8.14 | 206811 |
| 2023-05-15 | 52.42 | $8.18 | 175900 |
| 2023-05-12 | 50.96 | $8.15 | 177023 |
| 2023-05-11 | 51.46 | $8.16 | 414223 |
| 2023-05-10 | 52.43 | $8.18 | 295100 |
| 2023-05-09 | 52.43 | $8.18 | 318620 |
| 2023-05-08 | 53.81 | $8.21 | 145053 |
| 2023-05-05 | 53.03 | $8.19 | 220100 |
| 2023-05-04 | 48.01 | $8.07 | 347225 |
| 2023-05-03 | 50.13 | $8.12 | 160901 |
| 2023-05-02 | 50.13 | $8.12 | 195400 |
| 2023-05-01 | 56.94 | $8.27 | 192400 |
| 2023-04-28 | 56.57 | $8.26 | 328802 |
| 2023-04-27 | 52.23 | $8.15 | 182600 |
| 2023-04-26 | 48.22 | $8.06 | 244900 |
| 2023-04-25 | 46.32 | $8.02 | 334837 |
| 2023-04-24 | 53.30 | $8.17 | 177811 |
| 2023-04-21 | 52.85 | $8.16 | 327647 |
| 2023-04-20 | 53.84 | $8.18 | 403100 |
| 2023-04-19 | 58.50 | $8.27 | 212400 |
| 2023-04-18 | 58.50 | $8.27 | 237700 |
| 2023-04-17 | 57.77 | $8.25 | 364548 |
| 2023-04-14 | 56.68 | $8.22 | 245203 |
| 2023-04-13 | 58.11 | $8.25 | 218400 |
| 2023-04-12 | 56.00 | $8.19 | 295931 |
| 2023-04-11 | 55.29 | $8.17 | 187100 |
| 2023-04-10 | 54.94 | $8.16 | 225938 |
| 2023-04-06 | 53.57 | $8.12 | 366410 |
| 2023-04-05 | 52.20 | $8.08 | 282200 |
| 2023-04-04 | 53.32 | $8.11 | 152830 |
| 2023-04-03 | 54.82 | $8.15 | 185020 |
| 2023-03-31 | 52.61 | $8.08 | 253216 |
| 2023-03-30 | 49.59 | $7.99 | 174100 |
| 2023-03-29 | 47.10 | $7.92 | 143900 |
| 2023-03-28 | 43.30 | $7.82 | 274227 |
| 2023-03-27 | 43.59 | $7.83 | 197421 |
| 2023-03-24 | 41.69 | $7.78 | 279700 |
| 2023-03-23 | 41.31 | $7.77 | 329907 |
| 2023-03-22 | 43.73 | $7.86 | 327848 |
| 2023-03-21 | 45.12 | $7.91 | 162700 |
| 2023-03-20 | 41.59 | $7.81 | 220106 |
| 2023-03-17 | 38.58 | $7.73 | 213600 |
| 2023-03-16 | 41.09 | $7.83 | 684345 |
| 2023-03-15 | 35.52 | $7.69 | 539004 |
| 2023-03-14 | 40.75 | $7.89 | 290916 |
| 2023-03-13 | 35.32 | $7.77 | 519441 |
| 2023-03-10 | 38.08 | $7.87 | 218400 |
| 2023-03-09 | 41.82 | $7.99 | 153543 |
| 2023-03-08 | 44.95 | $8.08 | 138320 |
| 2023-03-07 | 44.51 | $8.07 | 183400 |
| 2023-03-06 | 50.66 | $8.23 | 203002 |
| 2023-03-03 | 49.84 | $8.21 | 210228 |
| 2023-03-02 | 46.90 | $8.14 | 186215 |
| 2023-03-01 | 45.60 | $8.11 | 191000 |
| 2023-02-28 | 45.17 | $8.10 | 362302 |
| 2023-02-27 | 46.55 | $8.14 | 336644 |
| 2023-02-24 | 43.69 | $8.07 | 351421 |
| 2023-02-23 | 47.12 | $8.17 | 181737 |
| 2023-02-22 | 45.07 | $8.12 | 332916 |
| 2023-02-21 | 48.26 | $8.21 | 268700 |
| 2023-02-17 | 51.75 | $8.30 | 177800 |
| 2023-02-16 | 56.49 | $8.41 | 164400 |
| 2023-02-15 | 59.30 | $8.47 | 200000 |
| 2023-02-14 | 57.98 | $8.43 | 341300 |
| 2023-02-13 | 60.80 | $8.49 | 325700 |
| 2023-02-10 | 56.80 | $8.37 | 207339 |
| 2023-02-09 | 55.73 | $8.34 | 269117 |
| 2023-02-08 | 56.17 | $8.35 | 175741 |
| 2023-02-07 | 57.92 | $8.39 | 357900 |
| 2023-02-06 | 55.28 | $8.31 | 313214 |
| 2023-02-03 | 60.70 | $8.43 | 262735 |
| 2023-02-02 | 66.36 | $8.54 | 361521 |
| 2023-02-01 | 64.35 | $8.47 | 411561 |
| 2023-01-31 | 61.87 | $8.39 | 386608 |
| 2023-01-30 | 59.89 | $8.33 | 355800 |
| 2023-01-27 | 60.89 | $8.35 | 362700 |
| 2023-01-26 | 61.38 | $8.36 | 1.1M |
| 2023-01-25 | 58.88 | $8.28 | 659926 |
| 2023-01-24 | 57.23 | $8.23 | 634700 |
| 2023-01-23 | 57.67 | $8.24 | 384441 |
| 2023-01-20 | 55.05 | $8.16 | 1.8M |
| 2023-01-19 | 52.97 | $8.10 | 382000 |
| 2023-01-18 | 56.70 | $8.19 | 455619 |
| 2023-01-17 | 59.81 | $8.26 | 602000 |
| 2023-01-13 | 61.18 | $8.29 | 522673 |
| 2023-01-12 | 61.18 | $8.29 | 407738 |
| 2023-01-11 | 60.36 | $8.26 | 338300 |
| 2023-01-10 | 56.91 | $8.14 | 263442 |
| 2023-01-09 | 55.38 | $8.09 | 298600 |
| 2023-01-06 | 53.81 | $8.04 | 423444 |
| 2023-01-05 | 48.31 | $7.88 | 252600 |
| 2023-01-04 | 51.21 | $7.96 | 250219 |
| 2023-01-03 | 47.06 | $7.85 | 325600 |
| 2022-12-30 | 45.04 | $7.80 | 382700 |
| 2022-12-29 | 46.38 | $7.84 | 392810 |
| 2022-12-28 | 43.16 | $7.76 | 382023 |
| 2022-12-27 | 46.12 | $7.85 | 439600 |
| 2022-12-23 | 47.50 | $7.89 | 289200 |
| 2022-12-22 | 45.16 | $7.83 | 553800 |
| 2022-12-21 | 47.86 | $7.91 | 674725 |
| 2022-12-20 | 47.49 | $7.90 | 582030 |
| 2022-12-19 | 47.81 | $7.91 | 366428 |
| 2022-12-16 | 51.48 | $8.02 | 321550 |
| 2022-12-15 | 53.25 | $8.07 | 429000 |
| 2022-12-14 | 59.89 | $8.24 | 441846 |
| 2022-12-13 | 60.73 | $8.26 | 486536 |
| 2022-12-12 | 59.37 | $8.21 | 275034 |
| 2022-12-09 | 57.70 | $8.15 | 347400 |
| 2022-12-08 | 58.07 | $8.16 | 405221 |
| 2022-12-07 | 57.27 | $8.13 | 439500 |
| 2022-12-06 | 58.69 | $8.17 | 403116 |
| 2022-12-05 | 60.47 | $8.22 | 192300 |
| 2022-12-02 | 64.56 | $8.33 | 225600 |
| 2022-12-01 | 67.72 | $8.41 | 631700 |
| 2022-11-30 | 66.14 | $8.33 | 524200 |
| 2022-11-29 | 61.96 | $8.14 | 267820 |
| 2022-11-28 | 63.53 | $8.18 | 586400 |
| 2022-11-25 | 62.86 | $8.15 | 271400 |
| 2022-11-23 | 62.42 | $8.13 | 425201 |
| 2022-11-22 | 63.85 | $8.17 | 411431 |
| 2022-11-21 | 61.77 | $8.07 | 464400 |
| 2022-11-18 | 61.77 | $8.07 | 265000 |
| 2022-11-17 | 60.54 | $8.01 | 417016 |
| 2022-11-16 | 60.85 | $8.02 | 432700 |
| 2022-11-15 | 61.14 | $8.03 | 433535 |
| 2022-11-14 | 59.25 | $7.93 | 362426 |
| 2022-11-11 | 62.13 | $8.03 | 364836 |
| 2022-11-10 | 60.10 | $7.92 | 280735 |
| 2022-11-09 | 51.62 | $7.54 | 313000 |
| 2022-11-08 | 57.08 | $7.72 | 235034 |
| 2022-11-07 | 55.07 | $7.64 | 488547 |
| 2022-11-04 | 52.43 | $7.54 | 510400 |
| 2022-11-03 | 46.78 | $7.35 | 391700 |
| 2022-11-02 | 48.81 | $7.42 | 468700 |
| 2022-11-01 | 52.19 | $7.53 | 257600 |
| 2022-10-31 | 51.31 | $7.50 | 402740 |
| 2022-10-28 | 50.16 | $7.46 | 355000 |
| 2022-10-27 | 46.23 | $7.33 | 294928 |
| 2022-10-26 | 47.88 | $7.39 | 407209 |
| 2022-10-25 | 47.29 | $7.37 | 317700 |
| 2022-10-24 | 43.60 | $7.25 | 519800 |
| 2022-10-21 | 41.66 | $7.19 | 478425 |
| 2022-10-20 | 39.34 | $7.12 | 548516 |
| 2022-10-19 | 38.68 | $7.10 | 303012 |
| 2022-10-18 | 41.70 | $7.24 | 211000 |
| 2022-10-17 | 38.10 | $7.13 | 465400 |
| 2022-10-14 | 33.48 | $7.00 | 649200 |
| 2022-10-13 | 36.25 | $7.14 | 655409 |
| 2022-10-12 | 32.06 | $7.03 | 377900 |
| 2022-10-11 | 32.24 | $7.04 | 392546 |
| 2022-10-10 | 33.14 | $7.09 | 384338 |
| 2022-10-07 | 34.42 | $7.16 | 440100 |
| 2022-10-06 | 38.65 | $7.37 | 247723 |
| 2022-10-05 | 40.45 | $7.45 | 428103 |
| 2022-10-04 | 41.84 | $7.51 | 573200 |
| 2022-10-03 | 32.69 | $7.26 | 418500 |
| 2022-09-30 | 27.48 | $7.14 | 583600 |
| 2022-09-29 | 27.82 | $7.16 | 528443 |
| 2022-09-28 | 30.92 | $7.33 | 424313 |
| 2022-09-27 | 24.33 | $7.19 | 815121 |
| 2022-09-26 | 24.82 | $7.22 | 823500 |
| 2022-09-23 | 25.95 | $7.29 | 1.2M |
| 2022-09-22 | 29.44 | $7.48 | 507042 |
| 2022-09-21 | 30.89 | $7.55 | 698300 |
| 2022-09-20 | 32.87 | $7.64 | 559540 |
| 2022-09-19 | 36.57 | $7.79 | 1.7M |
| 2022-09-16 | 36.57 | $7.79 | 247415 |
| 2022-09-15 | 37.86 | $7.84 | 444711 |
| 2022-09-14 | 40.57 | $7.94 | 381800 |
| 2022-09-13 | 40.16 | $7.93 | 389400 |
| 2022-09-12 | 47.95 | $8.18 | 623334 |
| 2022-09-09 | 45.96 | $8.13 | 229114 |
| 2022-09-08 | 41.26 | $8.02 | 245200 |
| 2022-09-07 | 38.97 | $7.97 | 323200 |
| 2022-09-06 | 33.55 | $7.86 | 283600 |
| 2022-09-02 | 34.34 | $7.89 | 291948 |
| 2022-09-01 | 35.13 | $7.92 | 330900 |
| 2022-08-31 | 37.58 | $8.01 | 361506 |
| 2022-08-30 | 37.86 | $8.02 | 362900 |
| 2022-08-29 | 39.82 | $8.09 | 320340 |
| 2022-08-26 | 41.89 | $8.16 | 403009 |
| 2022-08-25 | 48.35 | $8.35 | 382243 |
| 2022-08-24 | 44.95 | $8.27 | 477300 |
| 2022-08-23 | 46.03 | $8.30 | 464100 |
| 2022-08-22 | 50.23 | $8.41 | 293500 |
| 2022-08-19 | 56.97 | $8.56 | 348900 |
| 2022-08-18 | 60.56 | $8.63 | 218927 |
| 2022-08-17 | 61.09 | $8.64 | 361520 |
| 2022-08-16 | 62.63 | $8.67 | 289800 |
| 2022-08-15 | 62.33 | $8.66 | 357100 |
| 2022-08-12 | 61.44 | $8.63 | 473100 |
| 2022-08-11 | 59.64 | $8.57 | 430000 |
| 2022-08-10 | 59.34 | $8.56 | 479907 |
| 2022-08-09 | 54.13 | $8.40 | 268224 |
| 2022-08-08 | 54.13 | $8.40 | 310632 |
| 2022-08-05 | 53.46 | $8.38 | 368718 |
| 2022-08-04 | 55.39 | $8.43 | 523637 |
| 2022-08-03 | 54.77 | $8.41 | 398856 |
| 2022-08-02 | 51.23 | $8.30 | 565239 |
| 2022-08-01 | 53.39 | $8.36 | 371800 |
| 2022-07-29 | 55.63 | $8.42 | 445400 |
| 2022-07-28 | 53.47 | $8.35 | 444201 |
| 2022-07-27 | 50.88 | $8.27 | 370638 |
| 2022-07-26 | 45.46 | $8.12 | 218812 |
| 2022-07-25 | 47.11 | $8.17 | 224500 |
| 2022-07-22 | 47.43 | $8.18 | 248916 |
| 2022-07-21 | 49.04 | $8.23 | 217528 |
| 2022-07-20 | 49.04 | $8.23 | 335200 |
| 2022-07-19 | 49.65 | $8.25 | 420448 |
| 2022-07-18 | 44.04 | $8.08 | 277600 |
| 2022-07-15 | 43.69 | $8.07 | 284800 |
| 2022-07-14 | 40.87 | $7.99 | 213000 |
| 2022-07-13 | 41.62 | $8.02 | 188012 |
| 2022-07-12 | 41.86 | $8.03 | 212243 |
| 2022-07-11 | 43.53 | $8.10 | 184700 |
| 2022-07-08 | 44.74 | $8.15 | 396047 |
| 2022-07-07 | 45.22 | $8.17 | 180800 |
| 2022-07-06 | 41.98 | $8.06 | 268211 |
| 2022-07-05 | 42.19 | $8.07 | 326000 |
| 2022-07-01 | 43.69 | $8.14 | 116231 |
| 2022-06-30 | 42.01 | $8.08 | 523230 |
| 2022-06-29 | 43.23 | $8.14 | 134400 |
| 2022-06-28 | 42.71 | $8.12 | 573819 |
| 2022-06-27 | 45.51 | $8.26 | 242900 |
| 2022-06-24 | 43.76 | $8.19 | 218100 |
| 2022-06-23 | 38.36 | $7.99 | 234233 |
| 2022-06-22 | 36.03 | $7.91 | 337600 |
| 2022-06-21 | 37.38 | $7.99 | 299500 |
| 2022-06-17 | 35.08 | $7.91 | 442400 |
| 2022-06-16 | 35.08 | $7.91 | 516700 |
| 2022-06-15 | 38.42 | $8.12 | 623804 |
| 2022-06-14 | 35.06 | $8.00 | 556445 |
| 2022-06-13 | 36.81 | $8.11 | 450200 |
| 2022-06-10 | 41.25 | $8.36 | 250108 |
| 2022-06-09 | 46.83 | $8.62 | 186438 |
| 2022-06-08 | 49.78 | $8.74 | 264049 |
| 2022-06-07 | 49.53 | $8.73 | 201900 |
| 2022-06-06 | 48.30 | $8.68 | 200800 |
| 2022-06-03 | 46.30 | $8.60 | 318917 |
| 2022-06-02 | 48.76 | $8.71 | 356000 |
| 2022-06-01 | 46.81 | $8.63 | 360300 |
| 2022-05-31 | 47.67 | $8.67 | 327737 |
| 2022-05-27 | 48.30 | $8.70 | 260105 |
| 2022-05-26 | 45.80 | $8.59 | 278719 |
| 2022-05-25 | 40.84 | $8.39 | 299600 |
| 2022-05-24 | 38.99 | $8.32 | 354200 |
| 2022-05-23 | 39.32 | $8.34 | 410000 |
| 2022-05-20 | 35.93 | $8.21 | 446800 |
| 2022-05-19 | 36.38 | $8.24 | 311700 |
| 2022-05-18 | 37.71 | $8.33 | 559300 |
| 2022-05-17 | 40.88 | $8.53 | 597200 |
| 2022-05-16 | 35.47 | $8.32 | 584943 |
| 2022-05-13 | 35.21 | $8.31 | 389317 |
| 2022-05-12 | 27.80 | $8.05 | 809245 |
| 2022-05-11 | 29.53 | $8.19 | 589939 |
| 2022-05-10 | 31.10 | $8.31 | 607400 |
| 2022-05-09 | 31.50 | $8.34 | 524000 |
| 2022-05-06 | 36.88 | $8.70 | 513131 |
| 2022-05-05 | 38.62 | $8.80 | 342938 |
| 2022-05-04 | 42.86 | $9.02 | 346711 |
| 2022-05-03 | 37.86 | $8.85 | 278400 |
| 2022-05-02 | 34.67 | $8.75 | 497939 |
| 2022-04-29 | 36.45 | $8.85 | 299135 |
| 2022-04-28 | 39.74 | $9.02 | 430827 |
| 2022-04-27 | 34.08 | $8.85 | 597323 |
| 2022-04-26 | 34.63 | $8.88 | 348902 |
| 2022-04-25 | 39.64 | $9.13 | 524847 |
| 2022-04-22 | 40.54 | $9.17 | 374500 |
| 2022-04-21 | 45.39 | $9.37 | 534000 |
| 2022-04-20 | 49.94 | $9.53 | 364200 |
| 2022-04-19 | 48.72 | $9.49 | 421400 |
| 2022-04-18 | 47.82 | $9.46 | 264700 |
| 2022-04-14 | 48.09 | $9.47 | 177400 |
| 2022-04-13 | 49.68 | $9.53 | 211600 |
| 2022-04-12 | 49.41 | $9.52 | 272818 |
| 2022-04-11 | 48.38 | $9.48 | 248348 |
| 2022-04-08 | 50.85 | $9.58 | 194266 |
| 2022-04-07 | 50.37 | $9.56 | 296600 |
| 2022-04-06 | 49.90 | $9.54 | 363600 |
| 2022-04-05 | 52.23 | $9.64 | 326293 |
| 2022-04-04 | 55.69 | $9.78 | 395518 |
| 2022-04-01 | 54.67 | $9.73 | 790300 |
| 2022-03-31 | 52.17 | $9.61 | 807036 |
| 2022-03-30 | 51.31 | $9.57 | 225810 |
| 2022-03-29 | 52.42 | $9.62 | 276324 |
| 2022-03-28 | 49.52 | $9.48 | 297649 |
| 2022-03-25 | 47.34 | $9.38 | 395035 |
| 2022-03-24 | 47.93 | $9.41 | 219800 |
| 2022-03-23 | 46.88 | $9.36 | 355976 |
| 2022-03-22 | 50.98 | $9.57 | 241500 |
| 2022-03-21 | 49.17 | $9.48 | 337320 |
| 2022-03-18 | 49.94 | $9.52 | 151700 |
| 2022-03-17 | 46.95 | $9.37 | 453000 |
| 2022-03-16 | 44.21 | $9.24 | 374600 |
| 2022-03-15 | 38.64 | $9.00 | 464000 |
| 2022-03-14 | 34.50 | $8.84 | 449811 |
| 2022-03-11 | 37.34 | $9.03 | 254007 |
| 2022-03-10 | 39.98 | $9.19 | 205700 |
| 2022-03-09 | 41.19 | $9.26 | 224904 |
| 2022-03-08 | 34.47 | $9.01 | 358700 |
| 2022-03-07 | 34.92 | $9.04 | 439013 |
| 2022-03-04 | 40.70 | $9.38 | 332609 |
| 2022-03-03 | 41.28 | $9.41 | 458893 |
| 2022-03-02 | 43.20 | $9.51 | 333100 |
| 2022-03-01 | 39.16 | $9.36 | 378700 |
| 2022-02-28 | 42.83 | $9.55 | 387500 |
| 2022-02-25 | 43.65 | $9.59 | 263819 |
| 2022-02-24 | 37.71 | $9.38 | 721600 |
| 2022-02-23 | 37.71 | $9.38 | 354200 |
| 2022-02-22 | 38.41 | $9.42 | 681702 |
| 2022-02-18 | 45.36 | $9.77 | 415800 |
| 2022-02-17 | 46.04 | $9.80 | 288600 |
| 2022-02-16 | 48.81 | $9.92 | 444342 |
| 2022-02-15 | 45.15 | $9.78 | 219200 |
| 2022-02-14 | 40.52 | $9.62 | 382200 |
| 2022-02-11 | 44.29 | $9.79 | 492461 |
| 2022-02-10 | 46.46 | $9.88 | 401600 |
| 2022-02-09 | 52.13 | $10.09 | 203700 |
| 2022-02-08 | 46.85 | $9.91 | 237001 |
| 2022-02-07 | 44.93 | $9.85 | 322150 |
| 2022-02-04 | 45.98 | $9.89 | 354942 |
| 2022-02-03 | 44.75 | $9.85 | 278100 |
| 2022-02-02 | 49.58 | $10.03 | 221507 |
| 2022-02-01 | 48.11 | $9.98 | 301500 |
| 2022-01-31 | 46.92 | $9.94 | 335600 |
| 2022-01-28 | 39.37 | $9.71 | 314917 |
| 2022-01-27 | 35.19 | $9.60 | 388100 |
| 2022-01-26 | 34.80 | $9.59 | 380500 |
| 2022-01-25 | 35.20 | $9.61 | 878300 |
| 2022-01-24 | 37.90 | $9.74 | 994800 |
| 2022-01-21 | 38.33 | $9.76 | 581922 |
| 2022-01-20 | 49.19 | $10.17 | 305600 |
| 2022-01-19 | 50.86 | $10.22 | 250600 |
| 2022-01-18 | 50.86 | $10.22 | 421657 |
| 2022-01-14 | 57.16 | $10.40 | 389213 |
| 2022-01-13 | 56.30 | $10.37 | 265748 |
| 2022-01-12 | 59.31 | $10.45 | 317241 |
| 2022-01-11 | 57.98 | $10.40 | 332400 |
| 2022-01-10 | 53.97 | $10.26 | 349800 |
| 2022-01-07 | 54.67 | $10.28 | 237842 |
| 2022-01-06 | 53.52 | $10.24 | 277049 |
| 2022-01-05 | 52.94 | $10.22 | 306100 |
| 2022-01-04 | 58.78 | $10.39 | 346600 |
| 2022-01-03 | 58.78 | $10.39 | 373500 |
| 2021-12-31 | 54.23 | $10.22 | 567221 |
| 2021-12-30 | 60.58 | $10.39 | 342226 |
| 2021-12-29 | 61.80 | $10.42 | 376861 |
| 2021-12-28 | 60.55 | $10.37 | 353357 |
| 2021-12-27 | 60.93 | $10.38 | 523001 |
| 2021-12-23 | 57.65 | $10.25 | 464913 |
| 2021-12-22 | 53.04 | $10.09 | 270621 |
| 2021-12-21 | 50.48 | $10.01 | 379700 |
| 2021-12-20 | 43.12 | $9.81 | 424000 |
| 2021-12-17 | 49.00 | $9.98 | 306800 |
| 2021-12-16 | 50.54 | $10.02 | 428500 |
| 2021-12-15 | 52.10 | $10.06 | 457945 |
| 2021-12-14 | 54.49 | $10.12 | 295945 |
| 2021-12-13 | 54.49 | $10.12 | 432535 |
| 2021-12-10 | 58.10 | $10.21 | 358179 |
| 2021-12-09 | 57.80 | $10.20 | 526646 |
| 2021-12-08 | 58.19 | $10.21 | 1.0M |
| 2021-12-07 | 54.08 | $10.07 | 1.1M |
| 2021-12-06 | 39.01 | $9.70 | 238300 |
| 2021-12-03 | 33.40 | $9.60 | 201300 |
| 2021-12-02 | 36.60 | $9.70 | 220206 |
| 2021-12-01 | 34.82 | $9.67 | 323500 |
| 2021-11-30 | 37.13 | $9.74 | 324000 |
| 2021-11-29 | 40.01 | $9.82 | 196917 |
| 2021-11-26 | 35.24 | $9.74 | 221509 |
| 2021-11-24 | 42.95 | $9.93 | 273028 |
| 2021-11-23 | 43.42 | $9.94 | 273126 |
| 2021-11-22 | 46.87 | $10.01 | 212000 |
| 2021-11-19 | 45.10 | $9.98 | 212120 |
| 2021-11-18 | 48.71 | $10.05 | 247000 |
| 2021-11-17 | 51.50 | $10.10 | 282942 |
| 2021-11-16 | 56.43 | $10.18 | 285000 |
| 2021-11-15 | 57.74 | $10.20 | 168000 |
| 2021-11-12 | 56.29 | $10.17 | 206600 |
| 2021-11-11 | 57.54 | $10.19 | 144000 |
| 2021-11-10 | 50.80 | $10.06 | 138523 |
| 2021-11-09 | 56.72 | $10.15 | 152429 |
| 2021-11-08 | 58.15 | $10.17 | 163200 |
| 2021-11-05 | 55.49 | $10.12 | 172400 |
| 2021-11-04 | 54.94 | $10.11 | 243047 |
| 2021-11-03 | 54.94 | $10.11 | 206339 |
| 2021-11-02 | 53.92 | $10.09 | 157500 |
| 2021-11-01 | 55.72 | $10.12 | 169700 |
| 2021-10-29 | 52.19 | $10.05 | 211200 |
| 2021-10-28 | 52.76 | $10.06 | 201432 |
| 2021-10-27 | 49.62 | $10.00 | 210810 |
| 2021-10-26 | 53.57 | $10.07 | 148800 |
| 2021-10-25 | 52.01 | $10.04 | 121708 |
| 2021-10-22 | 50.44 | $10.01 | 148300 |
| 2021-10-21 | 49.39 | $9.99 | 145500 |
| 2021-10-20 | 53.72 | $10.07 | 193435 |
| 2021-10-19 | 52.73 | $10.05 | 255928 |
| 2021-10-18 | 49.14 | $9.98 | 379406 |
| 2021-10-15 | 50.17 | $10.00 | 154209 |
| 2021-10-14 | 44.62 | $9.90 | 389200 |
| 2021-10-13 | 38.79 | $9.81 | 287700 |
| 2021-10-12 | 38.11 | $9.80 | 202020 |
| 2021-10-11 | 39.81 | $9.84 | 309111 |
| 2021-10-08 | 39.16 | $9.83 | 175700 |
| 2021-10-07 | 38.54 | $9.82 | 147600 |
| 2021-10-06 | 32.62 | $9.73 | 161739 |
| 2021-10-05 | 32.62 | $9.73 | 210933 |
| 2021-10-04 | 29.91 | $9.69 | 220520 |
| 2021-10-01 | 30.79 | $9.72 | 257861 |
| 2021-09-30 | 31.38 | $9.74 | 318300 |
| 2021-09-29 | 33.82 | $9.82 | 226500 |
| 2021-09-28 | 34.14 | $9.83 | 360413 |
| 2021-09-27 | 37.10 | $9.92 | 163000 |
| 2021-09-24 | 37.44 | $9.93 | 247313 |
| 2021-09-23 | 35.75 | $9.90 | 202127 |
| 2021-09-22 | 32.87 | $9.85 | 420835 |
| 2021-09-21 | 32.30 | $9.84 | 172300 |
| 2021-09-20 | 23.58 | $9.70 | 550700 |
| 2021-09-17 | 32.34 | $10.01 | 186100 |
| 2021-09-16 | 37.46 | $10.13 | 200635 |
| 2021-09-15 | 39.43 | $10.17 | 219336 |
| 2021-09-14 | 38.66 | $10.16 | 180803 |
| 2021-09-13 | 44.57 | $10.27 | 223209 |
| 2021-09-10 | 43.83 | $10.26 | 131200 |
| 2021-09-09 | 48.11 | $10.33 | 146500 |
| 2021-09-08 | 48.76 | $10.34 | 163210 |
| 2021-09-07 | 50.70 | $10.37 | 148122 |
| 2021-09-03 | 52.69 | $10.40 | 153016 |
| 2021-09-02 | 56.18 | $10.45 | 279800 |
| 2021-09-01 | 55.05 | $10.43 | 204828 |
| 2021-08-31 | 53.92 | $10.41 | 208600 |
| 2021-08-30 | 53.92 | $10.41 | 201200 |
| 2021-08-27 | 54.54 | $10.42 | 208104 |
| 2021-08-26 | 50.19 | $10.34 | 154047 |
| 2021-08-25 | 51.35 | $10.36 | 112600 |
| 2021-08-24 | 50.81 | $10.35 | 218900 |
| 2021-08-23 | 48.05 | $10.30 | 244739 |
| 2021-08-20 | 44.51 | $10.24 | 350910 |
| 2021-08-19 | 44.51 | $10.24 | 206400 |
| 2021-08-18 | 52.61 | $10.39 | 211700 |
| 2021-08-17 | 58.70 | $10.48 | 213700 |
| 2021-08-16 | 59.43 | $10.49 | 250312 |
| 2021-08-13 | 59.43 | $10.49 | 197541 |
| 2021-08-12 | 57.53 | $10.45 | 182700 |
| 2021-08-11 | 56.07 | $10.42 | 241200 |
| 2021-08-10 | 54.06 | $10.38 | 198512 |
| 2021-08-09 | 53.04 | $10.36 | 251500 |
| 2021-08-06 | 51.51 | $10.33 | 138331 |
| 2021-08-05 | 48.87 | $10.28 | 146600 |
| 2021-08-04 | 48.34 | $10.27 | 171823 |
| 2021-08-03 | 49.82 | $10.30 | 184442 |
| 2021-08-02 | 49.82 | $10.30 | 227148 |
| 2021-07-30 | 49.82 | $10.30 | 277420 |
| 2021-07-29 | 49.38 | $10.29 | 199807 |
| 2021-07-28 | 46.69 | $10.23 | 216000 |
| 2021-07-27 | 44.35 | $10.18 | 274600 |
| 2021-07-26 | 47.10 | $10.25 | 248300 |
| 2021-07-23 | 49.17 | $10.30 | 294237 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-9.09
2026-07-21
Close Price
$10.60
Vol: 627734
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.44
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -9.09 | $10.60 | 627734 |
| 2026-07-20 | -16.67 | $10.50 | 288117 |
| 2026-07-17 | -23.33 | $10.46 | 458400 |
| 2026-07-16 | -5.00 | $10.57 | 301339 |
| 2026-07-15 | 0.00 | $10.60 | 367900 |
| 2026-07-14 | -21.05 | $10.45 | 300636 |
| 2026-07-13 | -35.09 | $10.37 | 268100 |
| 2026-07-10 | -24.56 | $10.43 | 323928 |
| 2026-07-09 | -31.58 | $10.39 | 192611 |
| 2026-07-08 | -44.44 | $10.29 | 305100 |
| 2026-07-07 | -38.10 | $10.33 | 449933 |
| 2026-07-06 | -19.05 | $10.45 | 225900 |
| 2026-07-02 | -36.51 | $10.34 | 384075 |
| 2026-07-01 | -52.94 | $10.26 | 311215 |
| 2026-06-30 | -50.00 | $10.31 | 619520 |
| 2026-06-29 | -47.30 | $10.33 | 440900 |
| 2026-06-26 | -64.86 | $10.20 | 422700 |
| 2026-06-25 | -68.92 | $10.17 | 257034 |
| 2026-06-24 | -81.08 | $10.08 | 362600 |
| 2026-06-23 | -74.32 | $10.13 | 356587 |
| 2026-06-22 | -39.19 | $10.39 | 357633 |
| 2026-06-18 | -36.49 | $10.41 | 335610 |
| 2026-06-17 | -48.65 | $10.32 | 403800 |
| 2026-06-16 | -31.08 | $10.45 | 287300 |
| 2026-06-15 | -22.97 | $10.51 | 445547 |
| 2026-06-12 | -41.89 | $10.37 | 559926 |
| 2026-06-11 | -54.05 | $10.28 | 339672 |
| 2026-06-10 | -83.78 | $10.06 | 437719 |
| 2026-06-09 | -70.27 | $10.16 | 558124 |
| 2026-06-08 | -100.00 | $10.13 | 613032 |
| 2026-06-05 | -86.27 | $10.24 | 531400 |
| 2026-06-04 | -52.27 | $10.45 | 410900 |
| 2026-06-03 | -50.00 | $10.46 | 589829 |
| 2026-06-02 | -9.43 | $10.63 | 728737 |
| 2026-06-01 | -26.67 | $10.48 | 620424 |
| 2026-05-29 | -33.33 | $10.45 | 478400 |
| 2026-05-28 | -24.00 | $10.48 | 472900 |
| 2026-05-27 | -27.69 | $10.42 | 260200 |
| 2026-05-26 | -17.91 | $10.48 | 388022 |
| 2026-05-22 | -28.36 | $10.41 | 228600 |
| 2026-05-21 | -26.87 | $10.42 | 476300 |
| 2026-05-20 | -12.99 | $10.50 | 324600 |
| 2026-05-19 | -25.97 | $10.40 | 397124 |
| 2026-05-18 | -29.87 | $10.37 | 458900 |
| 2026-05-15 | -25.97 | $10.40 | 360100 |
| 2026-05-14 | -14.29 | $10.49 | 284766 |
| 2026-05-13 | -9.09 | $10.53 | 282675 |
| 2026-05-12 | -19.48 | $10.45 | 299600 |
| 2026-05-11 | -3.90 | $10.57 | 355200 |
| 2026-05-08 | 0.00 | $10.52 | 329363 |
| 2026-05-07 | -16.67 | $10.37 | 301424 |
| 2026-05-06 | 0.00 | $10.40 | 381709 |
| 2026-05-05 | -11.76 | $10.25 | 389724 |
| 2026-05-04 | -10.09 | $10.22 | 386321 |
| 2026-05-01 | -4.59 | $10.28 | 387400 |
| 2026-04-30 | -9.17 | $10.18 | 657454 |
| 2026-04-29 | -19.27 | $10.07 | 292414 |
| 2026-04-28 | -21.09 | $10.01 | 339300 |
| 2026-04-27 | -10.60 | $10.12 | 305700 |
| 2026-04-24 | -17.11 | $10.02 | 288800 |
| 2026-04-23 | -22.37 | $9.94 | 595720 |
| 2026-04-22 | -17.11 | $10.02 | 456200 |
| 2026-04-21 | -8.55 | $10.15 | 558148 |
| 2026-04-20 | 0.00 | $10.26 | 524406 |
| 2026-04-17 | -2.03 | $10.21 | 615254 |
| 2026-04-16 | -4.44 | $10.05 | 562938 |
| 2026-04-15 | -3.73 | $10.05 | 443900 |
| 2026-04-14 | -2.99 | $10.06 | 733025 |
| 2026-04-13 | 0.00 | $9.93 | 555213 |
| 2026-04-10 | -6.25 | $9.81 | 325300 |
| 2026-04-09 | -3.67 | $9.81 | 383047 |
| 2026-04-08 | -9.43 | $9.72 | 461406 |
| 2026-04-07 | -35.85 | $9.44 | 526400 |
| 2026-04-06 | -30.19 | $9.50 | 392700 |
| 2026-04-02 | -43.40 | $9.36 | 393400 |
| 2026-04-01 | -47.76 | $9.46 | 587600 |
| 2026-03-31 | -71.34 | $9.21 | 650940 |
| 2026-03-30 | -94.71 | $8.85 | 561100 |
| 2026-03-27 | -97.27 | $8.81 | 1.2M |
| 2026-03-26 | -97.63 | $9.12 | 1.0M |
| 2026-03-25 | -88.36 | $9.48 | 518983 |
| 2026-03-24 | -86.99 | $9.50 | 509500 |
| 2026-03-23 | -76.71 | $9.65 | 677720 |
| 2026-03-20 | -94.52 | $9.39 | 471023 |
| 2026-03-19 | -79.45 | $9.61 | 390839 |
| 2026-03-18 | -76.03 | $9.66 | 520942 |
| 2026-03-17 | -69.86 | $9.75 | 459186 |
| 2026-03-16 | -76.03 | $9.66 | 450568 |
| 2026-03-13 | -89.04 | $9.47 | 538277 |
| 2026-03-12 | -84.93 | $9.53 | 818000 |
| 2026-03-11 | -72.60 | $9.71 | 657544 |
| 2026-03-10 | -72.60 | $9.71 | 539982 |
| 2026-03-09 | -82.19 | $9.57 | 1.1M |
| 2026-03-06 | -94.92 | $9.65 | 1.2M |
| 2026-03-05 | -90.20 | $9.85 | 1.2M |
| 2026-03-04 | -71.59 | $10.14 | 861022 |
| 2026-03-03 | -60.23 | $10.24 | 1.0M |
| 2026-03-02 | -22.73 | $10.57 | 758149 |
| 2026-02-27 | -18.18 | $10.61 | 821842 |
| 2026-02-26 | -5.49 | $10.70 | 442388 |
| 2026-02-25 | -6.59 | $10.69 | 549600 |
| 2026-02-24 | -2.44 | $10.64 | 416800 |
| 2026-02-23 | -16.05 | $10.52 | 464529 |
| 2026-02-20 | -9.88 | $10.57 | 533600 |
| 2026-02-19 | -6.17 | $10.60 | 837000 |
| 2026-02-18 | 0.00 | $10.62 | 897894 |
| 2026-02-17 | -3.13 | $10.42 | 704529 |
| 2026-02-13 | -5.08 | $10.36 | 617620 |
| 2026-02-12 | -13.56 | $10.31 | 558300 |
| 2026-02-11 | -5.26 | $10.34 | 492318 |
| 2026-02-10 | -6.12 | $10.26 | 419091 |
| 2026-02-09 | 0.00 | $10.22 | 446900 |
| 2026-02-06 | -15.79 | $10.12 | 490921 |
| 2026-02-05 | -63.16 | $9.94 | 488100 |
| 2026-02-04 | -52.63 | $9.98 | 778400 |
| 2026-02-03 | -57.89 | $9.96 | 388700 |
| 2026-02-02 | -38.78 | $9.99 | 830900 |
| 2026-01-30 | -36.07 | $9.96 | 570000 |
| 2026-01-29 | -31.15 | $9.99 | 468733 |
| 2026-01-28 | -39.34 | $9.94 | 252755 |
| 2026-01-27 | -31.15 | $9.99 | 380000 |
| 2026-01-26 | -34.43 | $9.97 | 489450 |
| 2026-01-23 | -29.51 | $10.00 | 366900 |
| 2026-01-22 | -13.11 | $10.10 | 740400 |
| 2026-01-21 | -24.59 | $10.03 | 570300 |
| 2026-01-20 | -42.62 | $9.92 | 653200 |
| 2026-01-16 | -42.62 | $9.92 | 866200 |
| 2026-01-15 | -27.87 | $10.01 | 405400 |
| 2026-01-14 | -29.51 | $10.00 | 638500 |
| 2026-01-13 | -13.11 | $10.10 | 670300 |
| 2026-01-12 | 0.00 | $10.13 | 799700 |
| 2026-01-09 | -9.09 | $9.97 | 484430 |
| 2026-01-08 | -38.64 | $9.84 | 431809 |
| 2026-01-07 | -38.64 | $9.84 | 296410 |
| 2026-01-06 | -27.27 | $9.89 | 432900 |
| 2026-01-05 | -47.73 | $9.80 | 543813 |
| 2026-01-02 | -70.45 | $9.70 | 1.2M |
| 2025-12-31 | -59.09 | $9.75 | 970539 |
| 2025-12-30 | -6.82 | $9.98 | 753014 |
| 2025-12-29 | -6.82 | $9.98 | 417612 |
| 2025-12-26 | -6.82 | $9.98 | 588339 |
| 2025-12-24 | -1.72 | $9.98 | 288839 |
| 2025-12-23 | -10.00 | $9.92 | 600835 |
| 2025-12-22 | 0.00 | $9.96 | 681100 |
| 2025-12-19 | 0.00 | $9.84 | 565608 |
| 2025-12-18 | -10.34 | $9.71 | 468200 |
| 2025-12-17 | -29.31 | $9.60 | 399746 |
| 2025-12-16 | -22.41 | $9.64 | 356201 |
| 2025-12-15 | -10.34 | $9.71 | 324200 |
| 2025-12-12 | -13.79 | $9.69 | 345534 |
| 2025-12-11 | 0.00 | $9.77 | 427125 |
| 2025-12-10 | -7.27 | $9.70 | 555934 |
| 2025-12-09 | -16.36 | $9.65 | 328717 |
| 2025-12-08 | -14.55 | $9.66 | 376800 |
| 2025-12-05 | -9.84 | $9.68 | 391357 |
| 2025-12-04 | -3.51 | $9.68 | 337725 |
| 2025-12-03 | -5.56 | $9.64 | 381204 |
| 2025-12-02 | -12.96 | $9.60 | 456736 |
| 2025-12-01 | -9.26 | $9.62 | 456059 |
| 2025-11-28 | 0.00 | $9.66 | 528931 |
| 2025-11-26 | -20.75 | $9.55 | 514421 |
| 2025-11-25 | -60.38 | $9.34 | 588661 |
| 2025-11-24 | -64.15 | $9.32 | 395802 |
| 2025-11-21 | -77.59 | $9.26 | 726288 |
| 2025-11-20 | -72.41 | $9.29 | 681041 |
| 2025-11-19 | -62.90 | $9.36 | 497045 |
| 2025-11-18 | -69.35 | $9.32 | 468930 |
| 2025-11-17 | -66.13 | $9.34 | 471800 |
| 2025-11-14 | -51.61 | $9.43 | 482900 |
| 2025-11-13 | -51.61 | $9.43 | 294747 |
| 2025-11-12 | -35.48 | $9.53 | 333635 |
| 2025-11-11 | -40.32 | $9.50 | 396700 |
| 2025-11-10 | -46.77 | $9.46 | 516814 |
| 2025-11-07 | -88.71 | $9.20 | 765415 |
| 2025-11-06 | -84.91 | $9.30 | 989641 |
| 2025-11-05 | -69.05 | $9.46 | 522247 |
| 2025-11-04 | -69.05 | $9.46 | 672700 |
| 2025-11-03 | -40.48 | $9.58 | 432809 |
| 2025-10-31 | -38.10 | $9.59 | 642400 |
| 2025-10-30 | -50.00 | $9.54 | 567422 |
| 2025-10-29 | -50.00 | $9.54 | 419900 |
| 2025-10-28 | -35.71 | $9.60 | 396200 |
| 2025-10-27 | -35.71 | $9.60 | 741909 |
| 2025-10-24 | -21.43 | $9.66 | 487939 |
| 2025-10-23 | -6.82 | $9.72 | 628340 |
| 2025-10-22 | -20.41 | $9.65 | 653500 |
| 2025-10-21 | 0.00 | $9.74 | 600200 |
| 2025-10-20 | -6.52 | $9.69 | 714226 |
| 2025-10-17 | -26.09 | $9.60 | 559530 |
| 2025-10-16 | -45.65 | $9.51 | 531738 |
| 2025-10-15 | -23.91 | $9.61 | 572100 |
| 2025-10-14 | -41.30 | $9.53 | 768500 |
| 2025-10-13 | -39.13 | $9.54 | 598839 |
| 2025-10-10 | -67.39 | $9.41 | 870200 |
| 2025-10-09 | -13.04 | $9.66 | 573577 |
| 2025-10-08 | -2.33 | $9.68 | 412900 |
| 2025-10-07 | -6.82 | $9.64 | 500102 |
| 2025-10-06 | -6.38 | $9.62 | 722982 |
| 2025-10-03 | -9.80 | $9.55 | 492148 |
| 2025-10-02 | -2.17 | $9.54 | 434515 |
| 2025-10-01 | 0.00 | $9.50 | 551542 |
| 2025-09-30 | -9.09 | $9.46 | 736000 |
| 2025-09-29 | -20.41 | $9.40 | 415500 |
| 2025-09-26 | -26.53 | $9.37 | 222224 |
| 2025-09-25 | -38.78 | $9.31 | 393800 |
| 2025-09-24 | -30.61 | $9.35 | 417539 |
| 2025-09-23 | -22.45 | $9.39 | 476227 |
| 2025-09-22 | 0.00 | $9.50 | 519804 |
| 2025-09-19 | -4.17 | $9.46 | 638588 |
| 2025-09-18 | -4.26 | $9.45 | 405948 |
| 2025-09-17 | 0.00 | $9.43 | 487819 |
| 2025-09-16 | -11.90 | $9.37 | 535800 |
| 2025-09-15 | -5.00 | $9.38 | 520100 |
| 2025-09-12 | -5.56 | $9.34 | 528844 |
| 2025-09-11 | -2.86 | $9.34 | 475134 |
| 2025-09-10 | -3.70 | $9.26 | 381800 |
| 2025-09-09 | -8.70 | $9.21 | 577600 |
| 2025-09-08 | -5.00 | $9.19 | 573412 |
| 2025-09-05 | -36.84 | $9.12 | 374428 |
| 2025-09-04 | -25.00 | $9.12 | 458438 |
| 2025-09-03 | -29.03 | $9.10 | 402700 |
| 2025-09-02 | -31.43 | $9.08 | 544500 |
| 2025-08-29 | -15.79 | $9.13 | 528300 |
| 2025-08-28 | -14.29 | $9.13 | 475746 |
| 2025-08-27 | -19.05 | $9.11 | 344300 |
| 2025-08-26 | -21.43 | $9.10 | 531547 |
| 2025-08-25 | -19.05 | $9.11 | 345429 |
| 2025-08-22 | -21.43 | $9.10 | 454300 |
| 2025-08-21 | -28.57 | $9.07 | 575613 |
| 2025-08-20 | -23.81 | $9.09 | 717301 |
| 2025-08-19 | -23.81 | $9.09 | 562700 |
| 2025-08-18 | -9.52 | $9.15 | 430508 |
| 2025-08-15 | -21.43 | $9.10 | 417239 |
| 2025-08-14 | -11.90 | $9.14 | 376236 |
| 2025-08-13 | -7.14 | $9.16 | 603900 |
| 2025-08-12 | -2.56 | $9.15 | 437696 |
| 2025-08-11 | -13.16 | $9.10 | 463504 |
| 2025-08-08 | -15.79 | $9.09 | 918100 |
| 2025-08-07 | -48.65 | $8.96 | 576807 |
| 2025-08-06 | -62.16 | $8.91 | 661203 |
| 2025-08-05 | -72.97 | $8.87 | 467060 |
| 2025-08-04 | -67.57 | $8.89 | 293943 |
| 2025-08-01 | -91.89 | $8.80 | 528600 |
| 2025-07-31 | -80.77 | $8.93 | 542600 |
| 2025-07-30 | -65.38 | $8.97 | 476000 |
| 2025-07-29 | -53.33 | $8.98 | 364838 |
| 2025-07-28 | -32.35 | $9.03 | 286495 |
| 2025-07-25 | -15.91 | $9.07 | 660435 |
| 2025-07-24 | -22.45 | $9.03 | 551300 |
| 2025-07-23 | -4.08 | $9.12 | 993500 |
| 2025-07-22 | -4.35 | $9.05 | 549146 |
| 2025-07-21 | -3.57 | $9.05 | 418931 |
| 2025-07-18 | -14.81 | $8.97 | 838539 |
| 2025-07-17 | -3.85 | $9.01 | 469270 |
| 2025-07-16 | -25.00 | $8.90 | 410041 |
| 2025-07-15 | -15.38 | $8.95 | 463931 |
| 2025-07-14 | -21.15 | $8.92 | 445800 |
| 2025-07-11 | -7.69 | $8.99 | 292900 |
| 2025-07-10 | -9.62 | $8.98 | 237000 |
| 2025-07-09 | -13.46 | $8.96 | 339247 |
| 2025-07-08 | -19.23 | $8.93 | 342111 |
| 2025-07-07 | -19.23 | $8.93 | 326032 |
| 2025-07-03 | -1.92 | $9.02 | 267500 |
| 2025-07-02 | 0.00 | $8.98 | 390098 |
| 2025-07-01 | -6.98 | $8.91 | 450800 |
| 2025-06-30 | 0.00 | $8.86 | 644337 |
| 2025-06-27 | 0.00 | $8.78 | 376100 |
| 2025-06-26 | -20.69 | $8.68 | 765408 |
| 2025-06-25 | -10.00 | $8.71 | 492225 |
| 2025-06-24 | -10.00 | $8.71 | 528016 |
| 2025-06-23 | -41.67 | $8.59 | 486400 |
| 2025-06-20 | -30.56 | $8.63 | 400200 |
| 2025-06-18 | -22.22 | $8.66 | 330100 |
| 2025-06-17 | -19.44 | $8.67 | 377200 |
| 2025-06-16 | -11.11 | $8.70 | 435522 |
| 2025-06-13 | -15.15 | $8.66 | 479422 |
| 2025-06-12 | -12.12 | $8.67 | 366900 |
| 2025-06-11 | -3.03 | $8.70 | 365200 |
| 2025-06-10 | -10.34 | $8.64 | 400300 |
| 2025-06-09 | -11.11 | $8.62 | 397800 |
| 2025-06-06 | -2.94 | $8.64 | 339923 |
| 2025-06-05 | -10.00 | $8.60 | 473501 |
| 2025-06-04 | -20.00 | $8.56 | 412903 |
| 2025-06-03 | -5.26 | $8.60 | 360643 |
| 2025-06-02 | -18.42 | $8.55 | 498284 |
| 2025-05-30 | -26.32 | $8.52 | 607453 |
| 2025-05-29 | -31.58 | $8.50 | 340296 |
| 2025-05-28 | -28.85 | $8.47 | 531938 |
| 2025-05-27 | -21.15 | $8.51 | 425500 |
| 2025-05-23 | -34.62 | $8.44 | 508200 |
| 2025-05-22 | -30.77 | $8.46 | 473243 |
| 2025-05-21 | -13.11 | $8.54 | 511600 |
| 2025-05-20 | 0.00 | $8.61 | 526700 |
| 2025-05-19 | -4.05 | $8.55 | 477133 |
| 2025-05-16 | 0.00 | $8.58 | 468900 |
| 2025-05-15 | -10.13 | $8.47 | 826500 |
| 2025-05-14 | -7.59 | $8.49 | 682500 |
| 2025-05-13 | -1.30 | $8.52 | 525631 |
| 2025-05-12 | -4.05 | $8.47 | 586300 |
| 2025-05-09 | -8.86 | $8.34 | 294438 |
| 2025-05-08 | -8.79 | $8.33 | 503335 |
| 2025-05-07 | -11.88 | $8.29 | 370200 |
| 2025-05-06 | -8.82 | $8.32 | 417317 |
| 2025-05-05 | -2.82 | $8.37 | 480300 |
| 2025-05-02 | 0.00 | $8.41 | 417836 |
| 2025-05-01 | -2.19 | $8.33 | 456400 |
| 2025-04-30 | -13.79 | $8.24 | 571962 |
| 2025-04-29 | -13.79 | $8.24 | 303900 |
| 2025-04-28 | -20.00 | $8.15 | 281600 |
| 2025-04-25 | -21.19 | $8.18 | 310000 |
| 2025-04-24 | -24.50 | $8.13 | 298000 |
| 2025-04-23 | -35.44 | $8.01 | 571500 |
| 2025-04-22 | -39.39 | $7.99 | 355747 |
| 2025-04-21 | -51.76 | $7.81 | 484900 |
| 2025-04-17 | -42.94 | $7.96 | 302900 |
| 2025-04-16 | -48.82 | $7.86 | 385731 |
| 2025-04-15 | -41.76 | $7.98 | 369274 |
| 2025-04-14 | -45.29 | $7.92 | 624408 |
| 2025-04-11 | -56.47 | $7.73 | 799717 |
| 2025-04-10 | -64.12 | $7.60 | 1.0M |
| 2025-04-09 | -38.24 | $8.04 | 1.1M |
| 2025-04-08 | -74.12 | $7.43 | 749108 |
| 2025-04-07 | -74.71 | $7.42 | 901292 |
| 2025-04-04 | -97.12 | $7.68 | 1.3M |
| 2025-04-03 | -94.00 | $8.22 | 749309 |
| 2025-04-02 | -66.67 | $8.43 | 324559 |
| 2025-04-01 | -78.05 | $8.39 | 347216 |
| 2025-03-31 | -78.05 | $8.39 | 545900 |
| 2025-03-28 | -100.00 | $8.38 | 538000 |
| 2025-03-27 | -79.55 | $8.47 | 249451 |
| 2025-03-26 | -75.00 | $8.49 | 334723 |
| 2025-03-25 | -59.09 | $8.56 | 572332 |
| 2025-03-24 | -36.36 | $8.66 | 613800 |
| 2025-03-21 | -45.45 | $8.62 | 381636 |
| 2025-03-20 | -45.45 | $8.62 | 342802 |
| 2025-03-19 | -51.92 | $8.63 | 638200 |
| 2025-03-18 | -65.38 | $8.56 | 318737 |
| 2025-03-17 | -61.54 | $8.58 | 308400 |
| 2025-03-14 | -75.00 | $8.51 | 252630 |
| 2025-03-13 | -100.00 | $8.38 | 222800 |
| 2025-03-12 | -88.46 | $8.44 | 358900 |
| 2025-03-11 | -92.31 | $8.42 | 613040 |
| 2025-03-10 | -90.24 | $8.53 | 431905 |
| 2025-03-07 | -57.50 | $8.67 | 526300 |
| 2025-03-06 | -82.50 | $8.57 | 517700 |
| 2025-03-05 | -50.00 | $8.70 | 596800 |
| 2025-03-04 | -80.00 | $8.58 | 502295 |
| 2025-03-03 | -54.76 | $8.67 | 494366 |
| 2025-02-28 | -35.71 | $8.75 | 740023 |
| 2025-02-27 | -88.10 | $8.53 | 664300 |
| 2025-02-26 | -47.62 | $8.70 | 223106 |
| 2025-02-25 | -57.14 | $8.66 | 287922 |
| 2025-02-24 | -59.52 | $8.65 | 393222 |
| 2025-02-21 | -47.62 | $8.70 | 363528 |
| 2025-02-20 | -14.29 | $8.84 | 381800 |
| 2025-02-19 | -7.32 | $8.86 | 579477 |
| 2025-02-18 | 0.00 | $8.86 | 468741 |
| 2025-02-14 | -6.25 | $8.78 | 227618 |
| 2025-02-13 | -3.13 | $8.79 | 381800 |
| 2025-02-12 | -28.13 | $8.71 | 295857 |
| 2025-02-11 | -40.63 | $8.67 | 356810 |
| 2025-02-10 | -29.73 | $8.69 | 223200 |
| 2025-02-07 | -42.50 | $8.63 | 342201 |
| 2025-02-06 | -15.00 | $8.74 | 306042 |
| 2025-02-05 | -20.00 | $8.72 | 282118 |
| 2025-02-04 | -30.00 | $8.68 | 313634 |
| 2025-02-03 | -55.00 | $8.58 | 490921 |
| 2025-01-31 | -30.00 | $8.68 | 476686 |
| 2025-01-30 | -21.95 | $8.69 | 473700 |
| 2025-01-29 | -48.78 | $8.58 | 317246 |
| 2025-01-28 | -29.27 | $8.66 | 315136 |
| 2025-01-27 | -39.02 | $8.62 | 459400 |
| 2025-01-24 | -24.39 | $8.68 | 366202 |
| 2025-01-23 | -12.20 | $8.73 | 529425 |
| 2025-01-22 | -8.51 | $8.74 | 1.1M |
| 2025-01-21 | -4.65 | $8.72 | 1.2M |
| 2025-01-17 | -16.67 | $8.66 | 3.9M |
| 2025-01-16 | -10.00 | $8.67 | 721600 |
| 2025-01-15 | -22.50 | $8.62 | 660921 |
| 2025-01-14 | -52.50 | $8.50 | 604123 |
| 2025-01-13 | -50.00 | $8.51 | 995152 |
| 2025-01-10 | -62.50 | $8.46 | 676400 |
| 2025-01-08 | -56.82 | $8.50 | 462331 |
| 2025-01-07 | -67.35 | $8.47 | 273888 |
| 2025-01-06 | -59.18 | $8.51 | 423615 |
| 2025-01-03 | -61.22 | $8.50 | 252900 |
| 2025-01-02 | -71.43 | $8.45 | 328474 |
| 2024-12-31 | -79.59 | $8.41 | 366200 |
| 2024-12-30 | -73.47 | $8.44 | 390215 |
| 2024-12-27 | -40.38 | $8.62 | 392500 |
| 2024-12-26 | -25.00 | $8.70 | 368200 |
| 2024-12-24 | -32.69 | $8.66 | 298006 |
| 2024-12-23 | -46.15 | $8.59 | 534900 |
| 2024-12-20 | -67.31 | $8.48 | 352923 |
| 2024-12-19 | -94.00 | $8.36 | 581502 |
| 2024-12-18 | -95.24 | $8.43 | 461521 |
| 2024-12-17 | -92.31 | $8.59 | 445400 |
| 2024-12-16 | -69.23 | $8.65 | 345529 |
| 2024-12-13 | -92.31 | $8.59 | 573400 |
| 2024-12-12 | -100.00 | $8.60 | 467607 |
| 2024-12-11 | -65.22 | $8.68 | 342700 |
| 2024-12-10 | -80.00 | $8.66 | 332800 |
| 2024-12-09 | -65.71 | $8.72 | 286500 |
| 2024-12-06 | -57.14 | $8.75 | 279040 |
| 2024-12-05 | -62.86 | $8.73 | 280717 |
| 2024-12-04 | -62.86 | $8.73 | 2.4M |
| 2024-12-03 | -62.86 | $8.73 | 365739 |
| 2024-12-02 | -60.00 | $8.74 | 404006 |
| 2024-11-29 | -42.86 | $8.80 | 424320 |
| 2024-11-27 | -71.43 | $8.70 | 388400 |
| 2024-11-26 | -77.14 | $8.68 | 375223 |
| 2024-11-25 | -57.14 | $8.75 | 306900 |
| 2024-11-22 | -68.57 | $8.71 | 435700 |
| 2024-11-21 | -81.58 | $8.67 | 321502 |
| 2024-11-20 | -87.88 | $8.69 | 311634 |
| 2024-11-19 | -77.78 | $8.74 | 292402 |
| 2024-11-18 | -76.32 | $8.75 | 346732 |
| 2024-11-15 | -89.74 | $8.70 | 310831 |
| 2024-11-14 | -76.92 | $8.75 | 230639 |
| 2024-11-13 | -79.49 | $8.74 | 235501 |
| 2024-11-12 | -74.36 | $8.76 | 305450 |
| 2024-11-11 | -48.89 | $8.89 | 331400 |
| 2024-11-08 | -55.56 | $8.86 | 317711 |
| 2024-11-07 | -51.11 | $8.88 | 336400 |
| 2024-11-06 | -60.00 | $8.84 | 396400 |
| 2024-11-05 | -77.78 | $8.76 | 260000 |
| 2024-11-04 | -91.11 | $8.70 | 449344 |
| 2024-11-01 | -100.00 | $8.69 | 349434 |
| 2024-10-31 | -92.31 | $8.75 | 527569 |
| 2024-10-30 | -87.10 | $8.84 | 305229 |
| 2024-10-29 | -89.29 | $8.86 | 451400 |
| 2024-10-28 | -88.46 | $8.88 | 265600 |
| 2024-10-25 | -89.66 | $8.88 | 224716 |
| 2024-10-24 | -65.52 | $8.95 | 785639 |
| 2024-10-23 | -79.17 | $8.95 | 356823 |
| 2024-10-22 | -52.38 | $9.03 | 272735 |
| 2024-10-21 | -50.00 | $9.02 | 259100 |
| 2024-10-18 | -45.83 | $9.03 | 253443 |
| 2024-10-17 | -70.83 | $8.97 | 403900 |
| 2024-10-16 | -58.33 | $9.00 | 398100 |
| 2024-10-15 | -61.54 | $8.98 | 356707 |
| 2024-10-14 | -30.77 | $9.06 | 457261 |
| 2024-10-11 | -50.00 | $9.01 | 479400 |
| 2024-10-10 | -37.93 | $9.03 | 216224 |
| 2024-10-09 | -30.77 | $9.02 | 203114 |
| 2024-10-08 | -32.61 | $8.99 | 291100 |
| 2024-10-07 | -41.30 | $8.95 | 308500 |
| 2024-10-04 | -26.09 | $9.02 | 354923 |
| 2024-10-03 | -34.78 | $8.98 | 265531 |
| 2024-10-02 | -23.91 | $9.03 | 428019 |
| 2024-10-01 | -23.91 | $9.03 | 377900 |
| 2024-09-30 | -8.70 | $9.10 | 388100 |
| 2024-09-27 | 0.00 | $9.05 | 409725 |
| 2024-09-26 | -13.51 | $9.00 | 297427 |
| 2024-09-25 | -29.73 | $8.94 | 330947 |
| 2024-09-24 | -27.03 | $8.95 | 257800 |
| 2024-09-23 | -27.03 | $8.95 | 260947 |
| 2024-09-20 | -13.51 | $9.00 | 474542 |
| 2024-09-19 | -14.29 | $8.98 | 473713 |
| 2024-09-18 | -38.24 | $8.89 | 336303 |
| 2024-09-17 | -35.29 | $8.90 | 392742 |
| 2024-09-16 | -29.41 | $8.92 | 279700 |
| 2024-09-13 | -38.24 | $8.89 | 419500 |
| 2024-09-12 | -38.24 | $8.89 | 218100 |
| 2024-09-11 | -70.59 | $8.78 | 308013 |
| 2024-09-10 | -85.71 | $8.72 | 549640 |
| 2024-09-09 | -44.44 | $8.86 | 261139 |
| 2024-09-06 | -45.45 | $8.77 | 590000 |
| 2024-09-05 | -21.33 | $8.86 | 277517 |
| 2024-09-04 | -25.00 | $8.82 | 235200 |
| 2024-09-03 | -15.46 | $8.87 | 482400 |
| 2024-08-30 | -7.07 | $8.95 | 480100 |
| 2024-08-29 | -7.37 | $8.91 | 516444 |
| 2024-08-28 | -16.84 | $8.82 | 296401 |
| 2024-08-27 | -16.84 | $8.82 | 296800 |
| 2024-08-26 | -16.84 | $8.82 | 573835 |
| 2024-08-23 | -14.74 | $8.84 | 359238 |
| 2024-08-22 | -17.89 | $8.81 | 543932 |
| 2024-08-21 | -1.15 | $8.89 | 369700 |
| 2024-08-20 | -9.20 | $8.82 | 351900 |
| 2024-08-19 | 0.00 | $8.88 | 486100 |
| 2024-08-16 | -3.61 | $8.83 | 401621 |
| 2024-08-15 | -1.22 | $8.84 | 393600 |
| 2024-08-14 | -11.69 | $8.71 | 384400 |
| 2024-08-13 | -12.99 | $8.70 | 605200 |
| 2024-08-12 | -2.74 | $8.74 | 781939 |
| 2024-08-09 | -26.03 | $8.57 | 740500 |
| 2024-08-08 | -50.68 | $8.39 | 411300 |
| 2024-08-07 | -72.60 | $8.23 | 682301 |
| 2024-08-06 | -82.19 | $8.16 | 614528 |
| 2024-08-05 | -100.00 | $8.03 | 578938 |
| 2024-08-02 | -86.96 | $8.36 | 741320 |
| 2024-08-01 | -71.05 | $8.49 | 506127 |
| 2024-07-31 | -47.37 | $8.58 | 451847 |
| 2024-07-30 | -65.85 | $8.49 | 363525 |
| 2024-07-29 | -65.85 | $8.49 | 385100 |
| 2024-07-26 | -70.73 | $8.47 | 549818 |
| 2024-07-25 | -87.80 | $8.40 | 409600 |
| 2024-07-24 | -67.44 | $8.47 | 700219 |
| 2024-07-23 | -16.28 | $8.69 | 595200 |
| 2024-07-22 | -20.93 | $8.67 | 277700 |
| 2024-07-19 | -40.43 | $8.57 | 2.2M |
| 2024-07-18 | -38.30 | $8.58 | 677800 |
| 2024-07-17 | -12.77 | $8.70 | 653500 |
| 2024-07-16 | -8.51 | $8.72 | 560239 |
| 2024-07-15 | -26.09 | $8.63 | 623302 |
| 2024-07-12 | -21.74 | $8.65 | 326107 |
| 2024-07-11 | -2.70 | $8.65 | 615804 |
| 2024-07-10 | -2.86 | $8.62 | 470814 |
| 2024-07-09 | -10.71 | $8.53 | 233300 |
| 2024-07-08 | -3.57 | $8.55 | 267300 |
| 2024-07-05 | -14.29 | $8.52 | 224100 |
| 2024-07-03 | -4.35 | $8.49 | 192200 |
| 2024-07-02 | -9.09 | $8.42 | 205000 |
| 2024-07-01 | -19.23 | $8.39 | 327700 |
| 2024-06-28 | -8.82 | $8.41 | 283800 |
| 2024-06-27 | -21.05 | $8.36 | 146500 |
| 2024-06-26 | -23.68 | $8.35 | 163517 |
| 2024-06-25 | -18.42 | $8.37 | 173105 |
| 2024-06-24 | -23.68 | $8.35 | 305500 |
| 2024-06-21 | -26.32 | $8.34 | 157600 |
| 2024-06-20 | -21.05 | $8.36 | 342500 |
| 2024-06-18 | -7.50 | $8.43 | 253815 |
| 2024-06-17 | -12.50 | $8.41 | 282532 |
| 2024-06-14 | -30.00 | $8.34 | 120400 |
| 2024-06-13 | -22.50 | $8.37 | 199300 |
| 2024-06-12 | -15.00 | $8.40 | 153201 |
| 2024-06-11 | -22.50 | $8.37 | 145015 |
| 2024-06-10 | -22.50 | $8.37 | 109428 |
| 2024-06-07 | -15.00 | $8.40 | 167120 |
| 2024-06-06 | -25.00 | $8.36 | 205300 |
| 2024-06-05 | -16.28 | $8.39 | 458415 |
| 2024-06-04 | -48.84 | $8.25 | 295823 |
| 2024-06-03 | -44.19 | $8.27 | 241210 |
| 2024-05-31 | -55.81 | $8.22 | 186840 |
| 2024-05-30 | -66.00 | $8.13 | 277000 |
| 2024-05-29 | -73.08 | $8.08 | 354800 |
| 2024-05-28 | -36.54 | $8.27 | 246614 |
| 2024-05-24 | -28.85 | $8.31 | 166300 |
| 2024-05-23 | -40.38 | $8.25 | 260500 |
| 2024-05-22 | -13.56 | $8.38 | 201600 |
| 2024-05-21 | -3.39 | $8.44 | 356319 |
| 2024-05-20 | -3.45 | $8.43 | 232500 |
| 2024-05-17 | -2.86 | $8.41 | 214900 |
| 2024-05-16 | -5.97 | $8.36 | 126540 |
| 2024-05-15 | -1.49 | $8.39 | 208200 |
| 2024-05-14 | -1.72 | $8.30 | 303022 |
| 2024-05-13 | -3.64 | $8.26 | 113600 |
| 2024-05-10 | -7.41 | $8.23 | 153214 |
| 2024-05-09 | -2.04 | $8.21 | 289809 |
| 2024-05-08 | -2.27 | $8.16 | 212246 |
| 2024-05-07 | -2.38 | $8.14 | 194800 |
| 2024-05-06 | -10.87 | $8.14 | 210300 |
| 2024-05-03 | -25.53 | $8.08 | 140309 |
| 2024-05-02 | -42.55 | $8.00 | 148213 |
| 2024-05-01 | -48.08 | $8.00 | 480425 |
| 2024-04-30 | -57.69 | $7.95 | 348300 |
| 2024-04-29 | -44.23 | $8.02 | 190700 |
| 2024-04-26 | -49.18 | $8.04 | 317124 |
| 2024-04-25 | -62.30 | $7.96 | 229300 |
| 2024-04-24 | -60.66 | $7.97 | 369740 |
| 2024-04-23 | -62.30 | $7.96 | 217500 |
| 2024-04-22 | -77.05 | $7.87 | 386500 |
| 2024-04-19 | -91.23 | $7.82 | 361238 |
| 2024-04-18 | -96.43 | $7.80 | 315600 |
| 2024-04-17 | -96.43 | $7.80 | 269600 |
| 2024-04-16 | -100.00 | $7.78 | 368000 |
| 2024-04-15 | -100.00 | $7.86 | 408340 |
| 2024-04-12 | -95.00 | $7.96 | 391739 |
| 2024-04-11 | -83.87 | $8.08 | 255100 |
| 2024-04-10 | -89.66 | $8.08 | 249535 |
| 2024-04-09 | -83.33 | $8.14 | 125847 |
| 2024-04-08 | -75.00 | $8.16 | 177428 |
| 2024-04-05 | -79.17 | $8.15 | 162748 |
| 2024-04-04 | -95.83 | $8.11 | 256600 |
| 2024-04-03 | -80.95 | $8.17 | 211444 |
| 2024-04-02 | -69.23 | $8.16 | 178016 |
| 2024-04-01 | -42.31 | $8.23 | 234430 |
| 2024-03-28 | -12.50 | $8.29 | 236501 |
| 2024-03-27 | -12.50 | $8.28 | 362348 |
| 2024-03-26 | -44.83 | $8.18 | 251400 |
| 2024-03-25 | -41.38 | $8.19 | 190506 |
| 2024-03-22 | -27.59 | $8.23 | 224826 |
| 2024-03-21 | -10.34 | $8.28 | 326500 |
| 2024-03-20 | -18.52 | $8.24 | 370600 |
| 2024-03-19 | -20.69 | $8.23 | 212000 |
| 2024-03-18 | -31.03 | $8.20 | 248923 |
| 2024-03-15 | -44.83 | $8.16 | 108346 |
| 2024-03-14 | -41.38 | $8.17 | 275100 |
| 2024-03-13 | 0.00 | $8.29 | 295400 |
| 2024-03-12 | -3.57 | $8.27 | 387731 |
| 2024-03-11 | -44.44 | $8.15 | 148300 |
| 2024-03-08 | -29.63 | $8.19 | 215608 |
| 2024-03-07 | -4.17 | $8.23 | 166700 |
| 2024-03-06 | -19.05 | $8.15 | 305611 |
| 2024-03-05 | -37.50 | $8.08 | 385000 |
| 2024-03-04 | -18.52 | $8.12 | 312345 |
| 2024-03-01 | -11.11 | $8.14 | 278244 |
| 2024-02-29 | -29.63 | $8.09 | 255635 |
| 2024-02-28 | -37.04 | $8.07 | 258735 |
| 2024-02-27 | -37.04 | $8.07 | 204944 |
| 2024-02-26 | -33.33 | $8.08 | 168900 |
| 2024-02-23 | -14.81 | $8.13 | 191403 |
| 2024-02-22 | 0.00 | $8.14 | 200600 |
| 2024-02-21 | -50.00 | $8.02 | 244500 |
| 2024-02-20 | -20.00 | $8.09 | 256200 |
| 2024-02-16 | -16.00 | $8.10 | 315841 |
| 2024-02-15 | -12.00 | $8.11 | 348543 |
| 2024-02-14 | -4.35 | $8.09 | 432511 |
| 2024-02-13 | -26.92 | $8.03 | 471523 |
| 2024-02-12 | -3.85 | $8.09 | 333760 |
| 2024-02-09 | -14.81 | $8.07 | 191113 |
| 2024-02-08 | -25.93 | $8.04 | 140000 |
| 2024-02-07 | -29.63 | $8.03 | 305300 |
| 2024-02-06 | -59.26 | $7.95 | 274501 |
| 2024-02-05 | -62.96 | $7.94 | 222241 |
| 2024-02-02 | -44.44 | $7.99 | 295054 |
| 2024-02-01 | -37.04 | $8.01 | 414800 |
| 2024-01-31 | -70.37 | $7.92 | 415129 |
| 2024-01-30 | -29.63 | $8.03 | 282704 |
| 2024-01-29 | -33.33 | $8.02 | 585900 |
| 2024-01-26 | -44.44 | $7.99 | 1.0M |
| 2024-01-25 | -61.29 | $7.96 | 213243 |
| 2024-01-24 | -58.06 | $7.97 | 273600 |
| 2024-01-23 | -70.97 | $7.93 | 277600 |
| 2024-01-22 | -45.16 | $8.01 | 220523 |
| 2024-01-19 | -64.52 | $7.95 | 443800 |
| 2024-01-18 | -77.42 | $7.91 | 218546 |
| 2024-01-17 | -93.55 | $7.86 | 229341 |
| 2024-01-16 | -70.37 | $7.96 | 261036 |
| 2024-01-12 | -37.04 | $8.05 | 256400 |
| 2024-01-11 | -33.33 | $8.05 | 425545 |
| 2024-01-10 | -28.57 | $8.05 | 320300 |
| 2024-01-09 | -34.29 | $8.03 | 260400 |
| 2024-01-08 | -34.29 | $8.03 | 240828 |
| 2024-01-05 | -52.78 | $7.96 | 228300 |
| 2024-01-04 | -52.78 | $7.96 | 499700 |
| 2024-01-03 | -63.89 | $7.92 | 427335 |
| 2024-01-02 | -52.78 | $7.96 | 489425 |
| 2023-12-29 | -24.32 | $8.06 | 183400 |
| 2023-12-28 | -18.92 | $8.08 | 278300 |
| 2023-12-27 | -8.11 | $8.12 | 361900 |
| 2023-12-26 | -7.69 | $8.10 | 393020 |
| 2023-12-22 | -18.42 | $8.05 | 202143 |
| 2023-12-21 | -26.32 | $8.02 | 295707 |
| 2023-12-20 | -39.47 | $7.97 | 263727 |
| 2023-12-19 | -9.30 | $8.08 | 441300 |
| 2023-12-18 | -8.89 | $8.08 | 461105 |
| 2023-12-15 | -8.89 | $8.08 | 288620 |
| 2023-12-14 | -15.22 | $8.05 | 437700 |
| 2023-12-13 | -2.86 | $7.99 | 521043 |
| 2023-12-12 | -32.26 | $7.85 | 212500 |
| 2023-12-11 | -19.23 | $7.85 | 279419 |
| 2023-12-08 | -19.30 | $7.84 | 298300 |
| 2023-12-07 | -20.69 | $7.83 | 447000 |
| 2023-12-06 | -24.14 | $7.81 | 402305 |
| 2023-12-05 | -22.41 | $7.82 | 226430 |
| 2023-12-04 | -15.52 | $7.86 | 332825 |
| 2023-12-01 | -5.17 | $7.92 | 342600 |
| 2023-11-30 | -4.26 | $7.82 | 359200 |
| 2023-11-29 | -6.56 | $7.80 | 212000 |
| 2023-11-28 | -8.22 | $7.78 | 285405 |
| 2023-11-27 | -10.13 | $7.76 | 283512 |
| 2023-11-24 | -1.22 | $7.83 | 126113 |
| 2023-11-22 | -7.69 | $7.74 | 208400 |
| 2023-11-21 | -7.69 | $7.74 | 274600 |
| 2023-11-20 | -2.56 | $7.78 | 497900 |
| 2023-11-17 | 0.00 | $7.72 | 209100 |
| 2023-11-16 | -4.29 | $7.69 | 381700 |
| 2023-11-15 | -7.14 | $7.67 | 374900 |
| 2023-11-14 | -5.97 | $7.65 | 291317 |
| 2023-11-13 | -15.25 | $7.52 | 226200 |
| 2023-11-10 | -27.12 | $7.45 | 267100 |
| 2023-11-09 | -38.98 | $7.38 | 370602 |
| 2023-11-08 | -27.12 | $7.45 | 311000 |
| 2023-11-07 | -16.95 | $7.51 | 321600 |
| 2023-11-06 | -18.64 | $7.50 | 267400 |
| 2023-11-03 | 0.00 | $7.59 | 324722 |
| 2023-11-02 | -7.41 | $7.52 | 321015 |
| 2023-11-01 | -46.30 | $7.31 | 450600 |
| 2023-10-31 | -55.56 | $7.26 | 609924 |
| 2023-10-30 | -87.04 | $7.09 | 544132 |
| 2023-10-27 | -98.15 | $7.03 | 419400 |
| 2023-10-26 | -100.00 | $7.02 | 371812 |
| 2023-10-25 | -100.00 | $7.11 | 163300 |
| 2023-10-24 | -82.69 | $7.21 | 244200 |
| 2023-10-23 | -94.23 | $7.15 | 290000 |
| 2023-10-20 | -97.92 | $7.24 | 166200 |
| 2023-10-19 | -93.88 | $7.32 | 364000 |
| 2023-10-18 | -82.00 | $7.38 | 186900 |
| 2023-10-17 | -73.85 | $7.46 | 325143 |
| 2023-10-16 | -72.31 | $7.47 | 273400 |
| 2023-10-13 | -78.46 | $7.43 | 228126 |
| 2023-10-12 | -73.85 | $7.46 | 410800 |
| 2023-10-11 | -60.29 | $7.56 | 196119 |
| 2023-10-10 | -69.12 | $7.50 | 204331 |
| 2023-10-09 | -76.47 | $7.45 | 220137 |
| 2023-10-06 | -80.88 | $7.42 | 241100 |
| 2023-10-05 | -92.65 | $7.34 | 195400 |
| 2023-10-04 | -91.18 | $7.35 | 419148 |
| 2023-10-03 | -95.24 | $7.39 | 266321 |
| 2023-10-02 | -93.10 | $7.50 | 312700 |
| 2023-09-29 | -91.53 | $7.56 | 377946 |
| 2023-09-28 | -91.53 | $7.56 | 284500 |
| 2023-09-27 | -93.22 | $7.55 | 452400 |
| 2023-09-26 | -100.00 | $7.55 | 402200 |
| 2023-09-25 | -91.30 | $7.68 | 395011 |
| 2023-09-22 | -93.02 | $7.70 | 804318 |
| 2023-09-21 | -97.67 | $7.68 | 214600 |
| 2023-09-20 | -80.00 | $7.86 | 203900 |
| 2023-09-19 | -73.33 | $7.88 | 205110 |
| 2023-09-18 | -73.33 | $7.88 | 203617 |
| 2023-09-15 | -66.67 | $7.90 | 196412 |
| 2023-09-14 | -60.00 | $7.92 | 416747 |
| 2023-09-13 | -93.33 | $7.82 | 344500 |
| 2023-09-12 | -86.21 | $7.85 | 272537 |
| 2023-09-11 | -76.67 | $7.88 | 238831 |
| 2023-09-08 | -93.75 | $7.83 | 805900 |
| 2023-09-07 | -84.62 | $7.88 | 190605 |
| 2023-09-06 | -76.92 | $7.91 | 158622 |
| 2023-09-05 | -53.85 | $8.00 | 154801 |
| 2023-09-01 | -43.59 | $8.04 | 198614 |
| 2023-08-31 | -43.59 | $8.04 | 380907 |
| 2023-08-30 | -38.46 | $8.06 | 140933 |
| 2023-08-29 | -58.00 | $8.03 | 259500 |
| 2023-08-28 | -76.36 | $7.95 | 142101 |
| 2023-08-25 | -88.33 | $7.89 | 188630 |
| 2023-08-24 | -93.22 | $7.87 | 223600 |
| 2023-08-23 | -76.27 | $7.97 | 211000 |
| 2023-08-22 | -86.44 | $7.91 | 146334 |
| 2023-08-21 | -79.66 | $7.95 | 205518 |
| 2023-08-18 | -86.44 | $7.91 | 137100 |
| 2023-08-17 | -98.15 | $7.89 | 352716 |
| 2023-08-16 | -97.87 | $7.96 | 216503 |
| 2023-08-15 | -97.67 | $8.03 | 149600 |
| 2023-08-14 | -85.00 | $8.11 | 185429 |
| 2023-08-11 | -87.50 | $8.10 | 189700 |
| 2023-08-10 | -77.50 | $8.14 | 193328 |
| 2023-08-09 | -82.50 | $8.12 | 211842 |
| 2023-08-08 | -82.50 | $8.12 | 213800 |
| 2023-08-07 | -85.71 | $8.15 | 442935 |
| 2023-08-04 | -94.12 | $8.13 | 330600 |
| 2023-08-03 | -88.24 | $8.15 | 420800 |
| 2023-08-02 | -70.59 | $8.21 | 305905 |
| 2023-08-01 | -35.29 | $8.33 | 184400 |
| 2023-07-31 | -20.59 | $8.38 | 271600 |
| 2023-07-28 | -20.59 | $8.38 | 253340 |
| 2023-07-27 | -44.12 | $8.30 | 346000 |
| 2023-07-26 | -29.41 | $8.35 | 257900 |
| 2023-07-25 | -17.65 | $8.39 | 291600 |
| 2023-07-24 | -35.29 | $8.33 | 264600 |
| 2023-07-21 | -25.71 | $8.36 | 2.0M |
| 2023-07-20 | -17.14 | $8.39 | 289100 |
| 2023-07-19 | -11.43 | $8.41 | 410237 |
| 2023-07-18 | 0.00 | $8.38 | 416900 |
| 2023-07-17 | 0.00 | $8.35 | 392046 |
| 2023-07-14 | -20.00 | $8.30 | 258503 |
| 2023-07-13 | -12.00 | $8.32 | 268916 |
| 2023-07-12 | -32.00 | $8.27 | 313100 |
| 2023-07-11 | -59.26 | $8.19 | 201800 |
| 2023-07-10 | -51.85 | $8.21 | 247952 |
| 2023-07-07 | -58.06 | $8.17 | 221700 |
| 2023-07-06 | -74.19 | $8.12 | 184502 |
| 2023-07-05 | -35.48 | $8.24 | 176100 |
| 2023-07-03 | -19.35 | $8.29 | 113604 |
| 2023-06-30 | -29.03 | $8.26 | 272747 |
| 2023-06-29 | -40.00 | $8.17 | 130614 |
| 2023-06-28 | -37.50 | $8.17 | 206911 |
| 2023-06-27 | -43.75 | $8.14 | 172000 |
| 2023-06-26 | -43.75 | $8.14 | 204727 |
| 2023-06-23 | -45.83 | $8.13 | 237500 |
| 2023-06-22 | -43.75 | $8.14 | 199317 |
| 2023-06-21 | -27.08 | $8.22 | 241300 |
| 2023-06-20 | -25.00 | $8.23 | 371211 |
| 2023-06-16 | -14.58 | $8.28 | 171700 |
| 2023-06-15 | -4.65 | $8.28 | 430829 |
| 2023-06-14 | -5.88 | $8.19 | 387931 |
| 2023-06-13 | -9.38 | $8.16 | 269800 |
| 2023-06-12 | -30.30 | $8.10 | 186949 |
| 2023-06-09 | -37.14 | $8.09 | 188730 |
| 2023-06-08 | -40.00 | $8.08 | 164500 |
| 2023-06-07 | -48.72 | $8.07 | 194500 |
| 2023-06-06 | -43.59 | $8.09 | 205211 |
| 2023-06-05 | -51.28 | $8.06 | 167200 |
| 2023-06-02 | -43.59 | $8.09 | 201300 |
| 2023-06-01 | -74.36 | $7.97 | 445925 |
| 2023-05-31 | -84.62 | $7.93 | 287800 |
| 2023-05-30 | -84.21 | $7.95 | 211500 |
| 2023-05-26 | -65.00 | $8.03 | 217000 |
| 2023-05-25 | -95.00 | $7.91 | 249342 |
| 2023-05-24 | -94.87 | $7.92 | 369900 |
| 2023-05-23 | -92.59 | $8.04 | 181100 |
| 2023-05-22 | -59.26 | $8.13 | 159909 |
| 2023-05-19 | -55.56 | $8.14 | 130800 |
| 2023-05-18 | -55.56 | $8.14 | 157423 |
| 2023-05-17 | -48.15 | $8.16 | 186300 |
| 2023-05-16 | -55.56 | $8.14 | 206811 |
| 2023-05-15 | -40.74 | $8.18 | 175900 |
| 2023-05-12 | -51.85 | $8.15 | 177023 |
| 2023-05-11 | -48.15 | $8.16 | 414223 |
| 2023-05-10 | -40.74 | $8.18 | 295100 |
| 2023-05-09 | -40.74 | $8.18 | 318620 |
| 2023-05-08 | -29.63 | $8.21 | 145053 |
| 2023-05-05 | -37.04 | $8.19 | 220100 |
| 2023-05-04 | -81.48 | $8.07 | 347225 |
| 2023-05-03 | -62.96 | $8.12 | 160901 |
| 2023-05-02 | -62.96 | $8.12 | 195400 |
| 2023-05-01 | -7.41 | $8.27 | 192400 |
| 2023-04-28 | -11.11 | $8.26 | 328802 |
| 2023-04-27 | -41.18 | $8.15 | 182600 |
| 2023-04-26 | -54.76 | $8.06 | 244900 |
| 2023-04-25 | -54.00 | $8.02 | 334837 |
| 2023-04-24 | -24.00 | $8.17 | 177811 |
| 2023-04-21 | -24.07 | $8.16 | 327647 |
| 2023-04-20 | -20.37 | $8.18 | 403100 |
| 2023-04-19 | -3.70 | $8.27 | 212400 |
| 2023-04-18 | -3.70 | $8.27 | 237700 |
| 2023-04-17 | -5.56 | $8.25 | 364548 |
| 2023-04-14 | -10.91 | $8.22 | 245203 |
| 2023-04-13 | -1.61 | $8.25 | 218400 |
| 2023-04-12 | -11.29 | $8.19 | 295931 |
| 2023-04-11 | -3.64 | $8.17 | 187100 |
| 2023-04-10 | -5.45 | $8.16 | 225938 |
| 2023-04-06 | -12.73 | $8.12 | 366410 |
| 2023-04-05 | -20.00 | $8.08 | 282200 |
| 2023-04-04 | -14.55 | $8.11 | 152830 |
| 2023-04-03 | -13.56 | $8.15 | 185020 |
| 2023-03-31 | -29.03 | $8.08 | 253216 |
| 2023-03-30 | -43.55 | $7.99 | 174100 |
| 2023-03-29 | -54.84 | $7.92 | 143900 |
| 2023-03-28 | -70.97 | $7.82 | 274227 |
| 2023-03-27 | -69.35 | $7.83 | 197421 |
| 2023-03-24 | -77.42 | $7.78 | 279700 |
| 2023-03-23 | -79.03 | $7.77 | 329907 |
| 2023-03-22 | -64.52 | $7.86 | 327848 |
| 2023-03-21 | -56.45 | $7.91 | 162700 |
| 2023-03-20 | -74.63 | $7.81 | 220106 |
| 2023-03-17 | -87.84 | $7.73 | 213600 |
| 2023-03-16 | -76.83 | $7.83 | 684345 |
| 2023-03-15 | -97.50 | $7.69 | 539004 |
| 2023-03-14 | -77.22 | $7.89 | 290916 |
| 2023-03-13 | -92.41 | $7.77 | 519441 |
| 2023-03-10 | -98.44 | $7.87 | 218400 |
| 2023-03-09 | -98.08 | $7.99 | 153543 |
| 2023-03-08 | -91.30 | $8.08 | 138320 |
| 2023-03-07 | -93.48 | $8.07 | 183400 |
| 2023-03-06 | -58.70 | $8.23 | 203002 |
| 2023-03-03 | -64.58 | $8.21 | 210228 |
| 2023-03-02 | -80.39 | $8.14 | 186215 |
| 2023-03-01 | -89.80 | $8.11 | 191000 |
| 2023-02-28 | -91.84 | $8.10 | 362302 |
| 2023-02-27 | -83.67 | $8.14 | 336644 |
| 2023-02-24 | -97.96 | $8.07 | 351421 |
| 2023-02-23 | -80.85 | $8.17 | 181737 |
| 2023-02-22 | -95.56 | $8.12 | 332916 |
| 2023-02-21 | -91.89 | $8.21 | 268700 |
| 2023-02-17 | -60.98 | $8.30 | 177800 |
| 2023-02-16 | -32.56 | $8.41 | 164400 |
| 2023-02-15 | -17.78 | $8.47 | 200000 |
| 2023-02-14 | -26.67 | $8.43 | 341300 |
| 2023-02-13 | -13.33 | $8.49 | 325700 |
| 2023-02-10 | -40.00 | $8.37 | 207339 |
| 2023-02-09 | -46.67 | $8.34 | 269117 |
| 2023-02-08 | -44.44 | $8.35 | 175741 |
| 2023-02-07 | -31.37 | $8.39 | 357900 |
| 2023-02-06 | -47.06 | $8.31 | 313214 |
| 2023-02-03 | -18.18 | $8.43 | 262735 |
| 2023-02-02 | -1.43 | $8.54 | 361521 |
| 2023-02-01 | -7.46 | $8.47 | 411561 |
| 2023-01-31 | -1.64 | $8.39 | 386608 |
| 2023-01-30 | -10.94 | $8.33 | 355800 |
| 2023-01-27 | -7.69 | $8.35 | 362700 |
| 2023-01-26 | -3.17 | $8.36 | 1.1M |
| 2023-01-25 | -7.02 | $8.28 | 659926 |
| 2023-01-24 | -15.79 | $8.23 | 634700 |
| 2023-01-23 | -14.04 | $8.24 | 384441 |
| 2023-01-20 | -28.07 | $8.16 | 1.8M |
| 2023-01-19 | -38.60 | $8.10 | 382000 |
| 2023-01-18 | -22.81 | $8.19 | 455619 |
| 2023-01-17 | -7.27 | $8.26 | 602000 |
| 2023-01-13 | -1.82 | $8.29 | 522673 |
| 2023-01-12 | -1.82 | $8.29 | 407738 |
| 2023-01-11 | -21.54 | $8.26 | 338300 |
| 2023-01-10 | -40.00 | $8.14 | 263442 |
| 2023-01-09 | -47.69 | $8.09 | 298600 |
| 2023-01-06 | -55.38 | $8.04 | 423444 |
| 2023-01-05 | -80.00 | $7.88 | 252600 |
| 2023-01-04 | -67.69 | $7.96 | 250219 |
| 2023-01-03 | -84.62 | $7.85 | 325600 |
| 2022-12-30 | -92.31 | $7.80 | 382700 |
| 2022-12-29 | -86.96 | $7.84 | 392810 |
| 2022-12-28 | -98.55 | $7.76 | 382023 |
| 2022-12-27 | -86.76 | $7.85 | 439600 |
| 2022-12-23 | -80.88 | $7.89 | 289200 |
| 2022-12-22 | -89.71 | $7.83 | 553800 |
| 2022-12-21 | -92.98 | $7.91 | 674725 |
| 2022-12-20 | -94.74 | $7.90 | 582030 |
| 2022-12-19 | -98.15 | $7.91 | 366428 |
| 2022-12-16 | -87.50 | $8.02 | 321550 |
| 2022-12-15 | -74.00 | $8.07 | 429000 |
| 2022-12-14 | -40.00 | $8.24 | 441846 |
| 2022-12-13 | -36.00 | $8.26 | 486536 |
| 2022-12-12 | -45.10 | $8.21 | 275034 |
| 2022-12-09 | -56.86 | $8.15 | 347400 |
| 2022-12-08 | -40.58 | $8.16 | 405221 |
| 2022-12-07 | -34.44 | $8.13 | 439500 |
| 2022-12-06 | -30.00 | $8.17 | 403116 |
| 2022-12-05 | -23.91 | $8.22 | 192300 |
| 2022-12-02 | -10.48 | $8.33 | 225600 |
| 2022-12-01 | -2.59 | $8.41 | 631700 |
| 2022-11-30 | 0.00 | $8.33 | 524200 |
| 2022-11-29 | -6.52 | $8.14 | 267820 |
| 2022-11-28 | -2.17 | $8.18 | 586400 |
| 2022-11-25 | -5.43 | $8.15 | 271400 |
| 2022-11-23 | -7.61 | $8.13 | 425201 |
| 2022-11-22 | 0.00 | $8.17 | 411431 |
| 2022-11-21 | -4.71 | $8.07 | 464400 |
| 2022-11-18 | -4.21 | $8.07 | 265000 |
| 2022-11-17 | -4.76 | $8.01 | 417016 |
| 2022-11-16 | -3.81 | $8.02 | 432700 |
| 2022-11-15 | -2.86 | $8.03 | 433535 |
| 2022-11-14 | -12.38 | $7.93 | 362426 |
| 2022-11-11 | -2.86 | $8.03 | 364836 |
| 2022-11-10 | 0.00 | $7.92 | 280735 |
| 2022-11-09 | -22.99 | $7.54 | 313000 |
| 2022-11-08 | -2.30 | $7.72 | 235034 |
| 2022-11-07 | 0.00 | $7.64 | 488547 |
| 2022-11-04 | -5.63 | $7.54 | 510400 |
| 2022-11-03 | -32.39 | $7.35 | 391700 |
| 2022-11-02 | -22.54 | $7.42 | 468700 |
| 2022-11-01 | -5.71 | $7.53 | 257600 |
| 2022-10-31 | -5.97 | $7.50 | 402740 |
| 2022-10-28 | -9.23 | $7.46 | 355000 |
| 2022-10-27 | -29.23 | $7.33 | 294928 |
| 2022-10-26 | -20.00 | $7.39 | 407209 |
| 2022-10-25 | -23.08 | $7.37 | 317700 |
| 2022-10-24 | -41.54 | $7.25 | 519800 |
| 2022-10-21 | -50.77 | $7.19 | 478425 |
| 2022-10-20 | -61.54 | $7.12 | 548516 |
| 2022-10-19 | -64.62 | $7.10 | 303012 |
| 2022-10-18 | -56.47 | $7.24 | 211000 |
| 2022-10-17 | -70.11 | $7.13 | 465400 |
| 2022-10-14 | -86.02 | $7.00 | 649200 |
| 2022-10-13 | -71.28 | $7.14 | 655409 |
| 2022-10-12 | -96.91 | $7.03 | 377900 |
| 2022-10-11 | -95.96 | $7.04 | 392546 |
| 2022-10-10 | -96.97 | $7.09 | 384338 |
| 2022-10-07 | -96.40 | $7.16 | 440100 |
| 2022-10-06 | -77.48 | $7.37 | 247723 |
| 2022-10-05 | -70.27 | $7.45 | 428103 |
| 2022-10-04 | -64.86 | $7.51 | 573200 |
| 2022-10-03 | -87.39 | $7.26 | 418500 |
| 2022-09-30 | -98.20 | $7.14 | 583600 |
| 2022-09-29 | -96.40 | $7.16 | 528443 |
| 2022-09-28 | -84.11 | $7.33 | 424313 |
| 2022-09-27 | -97.20 | $7.19 | 815121 |
| 2022-09-26 | -97.12 | $7.22 | 823500 |
| 2022-09-23 | -94.83 | $7.29 | 1.2M |
| 2022-09-22 | -93.81 | $7.48 | 507042 |
| 2022-09-21 | -100.00 | $7.55 | 698300 |
| 2022-09-20 | -97.40 | $7.64 | 559540 |
| 2022-09-19 | -86.90 | $7.79 | 1.7M |
| 2022-09-16 | -93.26 | $7.79 | 247415 |
| 2022-09-15 | -98.78 | $7.84 | 444711 |
| 2022-09-14 | -87.36 | $7.94 | 381800 |
| 2022-09-13 | -88.51 | $7.93 | 389400 |
| 2022-09-12 | -59.77 | $8.18 | 623334 |
| 2022-09-09 | -65.52 | $8.13 | 229114 |
| 2022-09-08 | -78.16 | $8.02 | 245200 |
| 2022-09-07 | -83.91 | $7.97 | 323200 |
| 2022-09-06 | -96.55 | $7.86 | 283600 |
| 2022-09-02 | -98.78 | $7.89 | 291948 |
| 2022-09-01 | -96.30 | $7.92 | 330900 |
| 2022-08-31 | -95.83 | $8.01 | 361506 |
| 2022-08-30 | -97.14 | $8.02 | 362900 |
| 2022-08-29 | -96.83 | $8.09 | 320340 |
| 2022-08-26 | -100.00 | $8.16 | 403009 |
| 2022-08-25 | -77.78 | $8.35 | 382243 |
| 2022-08-24 | -95.56 | $8.27 | 477300 |
| 2022-08-23 | -74.07 | $8.30 | 464100 |
| 2022-08-22 | -48.33 | $8.41 | 293500 |
| 2022-08-19 | -23.33 | $8.56 | 348900 |
| 2022-08-18 | -11.67 | $8.63 | 218927 |
| 2022-08-17 | -10.00 | $8.64 | 361520 |
| 2022-08-16 | 0.00 | $8.67 | 289800 |
| 2022-08-15 | -1.75 | $8.66 | 357100 |
| 2022-08-12 | -1.75 | $8.63 | 473100 |
| 2022-08-11 | -8.47 | $8.57 | 430000 |
| 2022-08-10 | 0.00 | $8.56 | 479907 |
| 2022-08-09 | -9.26 | $8.40 | 268224 |
| 2022-08-08 | -9.26 | $8.40 | 310632 |
| 2022-08-05 | -11.32 | $8.38 | 368718 |
| 2022-08-04 | -1.89 | $8.43 | 523637 |
| 2022-08-03 | -3.85 | $8.41 | 398856 |
| 2022-08-02 | -25.00 | $8.30 | 565239 |
| 2022-08-01 | -13.46 | $8.36 | 371800 |
| 2022-07-29 | -1.92 | $8.42 | 445400 |
| 2022-07-28 | 0.00 | $8.35 | 444201 |
| 2022-07-27 | -2.70 | $8.27 | 370638 |
| 2022-07-26 | -48.78 | $8.12 | 218812 |
| 2022-07-25 | -36.59 | $8.17 | 224500 |
| 2022-07-22 | -34.15 | $8.18 | 248916 |
| 2022-07-21 | -21.43 | $8.23 | 217528 |
| 2022-07-20 | -21.43 | $8.23 | 335200 |
| 2022-07-19 | -16.67 | $8.25 | 420448 |
| 2022-07-18 | -51.06 | $8.08 | 277600 |
| 2022-07-15 | -53.19 | $8.07 | 284800 |
| 2022-07-14 | -70.21 | $7.99 | 213000 |
| 2022-07-13 | -63.83 | $8.02 | 188012 |
| 2022-07-12 | -61.70 | $8.03 | 212243 |
| 2022-07-11 | -63.77 | $8.10 | 184700 |
| 2022-07-08 | -65.91 | $8.15 | 396047 |
| 2022-07-07 | -65.22 | $8.17 | 180800 |
| 2022-07-06 | -77.17 | $8.06 | 268211 |
| 2022-07-05 | -76.09 | $8.07 | 326000 |
| 2022-07-01 | -68.48 | $8.14 | 116231 |
| 2022-06-30 | -75.00 | $8.08 | 523230 |
| 2022-06-29 | -68.48 | $8.14 | 134400 |
| 2022-06-28 | -70.65 | $8.12 | 573819 |
| 2022-06-27 | -55.43 | $8.26 | 242900 |
| 2022-06-24 | -63.04 | $8.19 | 218100 |
| 2022-06-23 | -84.78 | $7.99 | 234233 |
| 2022-06-22 | -93.48 | $7.91 | 337600 |
| 2022-06-21 | -84.78 | $7.99 | 299500 |
| 2022-06-17 | -93.48 | $7.91 | 442400 |
| 2022-06-16 | -94.51 | $7.91 | 516700 |
| 2022-06-15 | -78.31 | $8.12 | 623804 |
| 2022-06-14 | -92.77 | $8.00 | 556445 |
| 2022-06-13 | -92.96 | $8.11 | 450200 |
| 2022-06-10 | -62.12 | $8.36 | 250108 |
| 2022-06-09 | -18.52 | $8.62 | 186438 |
| 2022-06-08 | -3.70 | $8.74 | 264049 |
| 2022-06-07 | -4.94 | $8.73 | 201900 |
| 2022-06-06 | -11.11 | $8.68 | 200800 |
| 2022-06-03 | -20.99 | $8.60 | 318917 |
| 2022-06-02 | -25.00 | $8.71 | 356000 |
| 2022-06-01 | -38.53 | $8.63 | 360300 |
| 2022-05-31 | -34.86 | $8.67 | 327737 |
| 2022-05-27 | -32.11 | $8.70 | 260105 |
| 2022-05-26 | -42.20 | $8.59 | 278719 |
| 2022-05-25 | -60.55 | $8.39 | 299600 |
| 2022-05-24 | -66.97 | $8.32 | 354200 |
| 2022-05-23 | -67.24 | $8.34 | 410000 |
| 2022-05-20 | -78.63 | $8.21 | 446800 |
| 2022-05-19 | -80.42 | $8.24 | 311700 |
| 2022-05-18 | -76.73 | $8.33 | 559300 |
| 2022-05-17 | -64.15 | $8.53 | 597200 |
| 2022-05-16 | -77.36 | $8.32 | 584943 |
| 2022-05-13 | -77.99 | $8.31 | 389317 |
| 2022-05-12 | -94.34 | $8.05 | 809245 |
| 2022-05-11 | -99.27 | $8.19 | 589939 |
| 2022-05-10 | -97.69 | $8.31 | 607400 |
| 2022-05-09 | -99.22 | $8.34 | 524000 |
| 2022-05-06 | -92.00 | $8.70 | 513131 |
| 2022-05-05 | -83.67 | $8.80 | 342938 |
| 2022-05-04 | -61.22 | $9.02 | 346711 |
| 2022-05-03 | -82.05 | $8.85 | 278400 |
| 2022-05-02 | -90.68 | $8.75 | 497939 |
| 2022-04-29 | -98.04 | $8.85 | 299135 |
| 2022-04-28 | -81.37 | $9.02 | 430827 |
| 2022-04-27 | -98.04 | $8.85 | 597323 |
| 2022-04-26 | -97.98 | $8.88 | 348902 |
| 2022-04-25 | -80.00 | $9.13 | 524847 |
| 2022-04-22 | -97.14 | $9.17 | 374500 |
| 2022-04-21 | -90.57 | $9.37 | 534000 |
| 2022-04-20 | -60.38 | $9.53 | 364200 |
| 2022-04-19 | -67.92 | $9.49 | 421400 |
| 2022-04-18 | -73.58 | $9.46 | 264700 |
| 2022-04-14 | -71.70 | $9.47 | 177400 |
| 2022-04-13 | -46.38 | $9.53 | 211600 |
| 2022-04-12 | -41.77 | $9.52 | 272818 |
| 2022-04-11 | -35.92 | $9.48 | 248348 |
| 2022-04-08 | -25.71 | $9.58 | 194266 |
| 2022-04-07 | -27.62 | $9.56 | 296600 |
| 2022-04-06 | -29.52 | $9.54 | 363600 |
| 2022-04-05 | -20.00 | $9.64 | 326293 |
| 2022-04-04 | -6.67 | $9.78 | 395518 |
| 2022-04-01 | -11.43 | $9.73 | 790300 |
| 2022-03-31 | -3.57 | $9.61 | 807036 |
| 2022-03-30 | -8.33 | $9.57 | 225810 |
| 2022-03-29 | -2.38 | $9.62 | 276324 |
| 2022-03-28 | -12.82 | $9.48 | 297649 |
| 2022-03-25 | -25.64 | $9.38 | 395035 |
| 2022-03-24 | -22.78 | $9.41 | 219800 |
| 2022-03-23 | -29.11 | $9.36 | 355976 |
| 2022-03-22 | -2.53 | $9.57 | 241500 |
| 2022-03-21 | -28.42 | $9.48 | 337320 |
| 2022-03-18 | -27.27 | $9.52 | 151700 |
| 2022-03-17 | -47.22 | $9.37 | 453000 |
| 2022-03-16 | -61.06 | $9.24 | 374600 |
| 2022-03-15 | -82.30 | $9.00 | 464000 |
| 2022-03-14 | -96.46 | $8.84 | 449811 |
| 2022-03-11 | -90.10 | $9.03 | 254007 |
| 2022-03-10 | -76.99 | $9.19 | 205700 |
| 2022-03-09 | -71.55 | $9.26 | 224904 |
| 2022-03-08 | -93.10 | $9.01 | 358700 |
| 2022-03-07 | -90.52 | $9.04 | 439013 |
| 2022-03-04 | -61.21 | $9.38 | 332609 |
| 2022-03-03 | -58.62 | $9.41 | 458893 |
| 2022-03-02 | -50.00 | $9.51 | 333100 |
| 2022-03-01 | -62.93 | $9.36 | 378700 |
| 2022-02-28 | -46.55 | $9.55 | 387500 |
| 2022-02-25 | -43.10 | $9.59 | 263819 |
| 2022-02-24 | -61.21 | $9.38 | 721600 |
| 2022-02-23 | -85.54 | $9.38 | 354200 |
| 2022-02-22 | -80.72 | $9.42 | 681702 |
| 2022-02-18 | -36.36 | $9.77 | 415800 |
| 2022-02-17 | -33.71 | $9.80 | 288600 |
| 2022-02-16 | -34.26 | $9.92 | 444342 |
| 2022-02-15 | -47.22 | $9.78 | 219200 |
| 2022-02-14 | -64.66 | $9.62 | 382200 |
| 2022-02-11 | -51.26 | $9.79 | 492461 |
| 2022-02-10 | -47.66 | $9.88 | 401600 |
| 2022-02-09 | -31.78 | $10.09 | 203700 |
| 2022-02-08 | -45.74 | $9.91 | 237001 |
| 2022-02-07 | -50.39 | $9.85 | 322150 |
| 2022-02-04 | -47.29 | $9.89 | 354942 |
| 2022-02-03 | -50.39 | $9.85 | 278100 |
| 2022-02-02 | -36.43 | $10.03 | 221507 |
| 2022-02-01 | -40.31 | $9.98 | 301500 |
| 2022-01-31 | -43.41 | $9.94 | 335600 |
| 2022-01-28 | -61.24 | $9.71 | 314917 |
| 2022-01-27 | -69.77 | $9.60 | 388100 |
| 2022-01-26 | -70.54 | $9.59 | 380500 |
| 2022-01-25 | -68.99 | $9.61 | 878300 |
| 2022-01-24 | -58.91 | $9.74 | 994800 |
| 2022-01-21 | -100.00 | $9.76 | 581922 |
| 2022-01-20 | -64.71 | $10.17 | 305600 |
| 2022-01-19 | -41.18 | $10.22 | 250600 |
| 2022-01-18 | -40.00 | $10.22 | 421657 |
| 2022-01-14 | -14.29 | $10.40 | 389213 |
| 2022-01-13 | -18.57 | $10.37 | 265748 |
| 2022-01-12 | -7.14 | $10.45 | 317241 |
| 2022-01-11 | -6.25 | $10.40 | 332400 |
| 2022-01-10 | -28.13 | $10.26 | 349800 |
| 2022-01-07 | -25.00 | $10.28 | 237842 |
| 2022-01-06 | -31.25 | $10.24 | 277049 |
| 2022-01-05 | -34.38 | $10.22 | 306100 |
| 2022-01-04 | -7.35 | $10.39 | 346600 |
| 2022-01-03 | -6.10 | $10.39 | 373500 |
| 2021-12-31 | -25.58 | $10.22 | 567221 |
| 2021-12-30 | -5.81 | $10.39 | 342226 |
| 2021-12-29 | -1.18 | $10.42 | 376861 |
| 2021-12-28 | -7.06 | $10.37 | 353357 |
| 2021-12-27 | 0.00 | $10.38 | 523001 |
| 2021-12-23 | 0.00 | $10.25 | 464913 |
| 2021-12-22 | -23.88 | $10.09 | 270621 |
| 2021-12-21 | -35.82 | $10.01 | 379700 |
| 2021-12-20 | -65.67 | $9.81 | 424000 |
| 2021-12-17 | -40.30 | $9.98 | 306800 |
| 2021-12-16 | -34.33 | $10.02 | 428500 |
| 2021-12-15 | -28.36 | $10.06 | 457945 |
| 2021-12-14 | -19.40 | $10.12 | 295945 |
| 2021-12-13 | -19.40 | $10.12 | 432535 |
| 2021-12-10 | -5.97 | $10.21 | 358179 |
| 2021-12-09 | -7.46 | $10.20 | 526646 |
| 2021-12-08 | -1.56 | $10.21 | 1.0M |
| 2021-12-07 | -23.44 | $10.07 | 1.1M |
| 2021-12-06 | -81.25 | $9.70 | 238300 |
| 2021-12-03 | -96.88 | $9.60 | 201300 |
| 2021-12-02 | -92.86 | $9.70 | 220206 |
| 2021-12-01 | -98.21 | $9.67 | 323500 |
| 2021-11-30 | -90.57 | $9.74 | 324000 |
| 2021-11-29 | -76.92 | $9.82 | 196917 |
| 2021-11-26 | -92.31 | $9.74 | 221509 |
| 2021-11-24 | -85.29 | $9.93 | 273028 |
| 2021-11-23 | -93.33 | $9.94 | 273126 |
| 2021-11-22 | -80.77 | $10.01 | 212000 |
| 2021-11-19 | -92.31 | $9.98 | 212120 |
| 2021-11-18 | -70.83 | $10.05 | 247000 |
| 2021-11-17 | -48.00 | $10.10 | 282942 |
| 2021-11-16 | -16.00 | $10.18 | 285000 |
| 2021-11-15 | -8.00 | $10.20 | 168000 |
| 2021-11-12 | -12.00 | $10.17 | 206600 |
| 2021-11-11 | 0.00 | $10.19 | 144000 |
| 2021-11-10 | -40.00 | $10.06 | 138523 |
| 2021-11-09 | -7.32 | $10.15 | 152429 |
| 2021-11-08 | -2.44 | $10.17 | 163200 |
| 2021-11-05 | -7.89 | $10.12 | 172400 |
| 2021-11-04 | -8.11 | $10.11 | 243047 |
| 2021-11-03 | -8.11 | $10.11 | 206339 |
| 2021-11-02 | -9.80 | $10.09 | 157500 |
| 2021-11-01 | -2.00 | $10.12 | 169700 |
| 2021-10-29 | -8.33 | $10.05 | 211200 |
| 2021-10-28 | -6.25 | $10.06 | 201432 |
| 2021-10-27 | -18.75 | $10.00 | 210810 |
| 2021-10-26 | -4.17 | $10.07 | 148800 |
| 2021-10-25 | -10.42 | $10.04 | 121708 |
| 2021-10-22 | -16.67 | $10.01 | 148300 |
| 2021-10-21 | -20.83 | $9.99 | 145500 |
| 2021-10-20 | -4.17 | $10.07 | 193435 |
| 2021-10-19 | -8.33 | $10.05 | 255928 |
| 2021-10-18 | -7.50 | $9.98 | 379406 |
| 2021-10-15 | 0.00 | $10.00 | 154209 |
| 2021-10-14 | -42.31 | $9.90 | 389200 |
| 2021-10-13 | -64.41 | $9.81 | 287700 |
| 2021-10-12 | -66.67 | $9.80 | 202020 |
| 2021-10-11 | -64.18 | $9.84 | 309111 |
| 2021-10-08 | -66.67 | $9.83 | 175700 |
| 2021-10-07 | -71.43 | $9.82 | 147600 |
| 2021-10-06 | -83.12 | $9.73 | 161739 |
| 2021-10-05 | -83.12 | $9.73 | 210933 |
| 2021-10-04 | -89.02 | $9.69 | 220520 |
| 2021-10-01 | -85.88 | $9.72 | 257861 |
| 2021-09-30 | -83.53 | $9.74 | 318300 |
| 2021-09-29 | -74.12 | $9.82 | 226500 |
| 2021-09-28 | -72.94 | $9.83 | 360413 |
| 2021-09-27 | -62.35 | $9.92 | 163000 |
| 2021-09-24 | -61.18 | $9.93 | 247313 |
| 2021-09-23 | -64.71 | $9.90 | 202127 |
| 2021-09-22 | -70.59 | $9.85 | 420835 |
| 2021-09-21 | -71.76 | $9.84 | 172300 |
| 2021-09-20 | -88.24 | $9.70 | 550700 |
| 2021-09-17 | -100.00 | $10.01 | 186100 |
| 2021-09-16 | -96.97 | $10.13 | 200635 |
| 2021-09-15 | -96.97 | $10.17 | 219336 |
| 2021-09-14 | -100.00 | $10.16 | 180803 |
| 2021-09-13 | -76.67 | $10.27 | 223209 |
| 2021-09-10 | -80.00 | $10.26 | 131200 |
| 2021-09-09 | -56.67 | $10.33 | 146500 |
| 2021-09-08 | -53.33 | $10.34 | 163210 |
| 2021-09-07 | -43.33 | $10.37 | 148122 |
| 2021-09-03 | -33.33 | $10.40 | 153016 |
| 2021-09-02 | -16.67 | $10.45 | 279800 |
| 2021-09-01 | -23.33 | $10.43 | 204828 |
| 2021-08-31 | -30.00 | $10.41 | 208600 |
| 2021-08-30 | -30.00 | $10.41 | 201200 |
| 2021-08-27 | -26.67 | $10.42 | 208104 |
| 2021-08-26 | -53.33 | $10.34 | 154047 |
| 2021-08-25 | -46.67 | $10.36 | 112600 |
| 2021-08-24 | -48.39 | $10.35 | 218900 |
| 2021-08-23 | -58.82 | $10.30 | 244739 |
| 2021-08-20 | -76.47 | $10.24 | 350910 |
| 2021-08-19 | -76.47 | $10.24 | 206400 |
| 2021-08-18 | -32.35 | $10.39 | 211700 |
| 2021-08-17 | -5.88 | $10.48 | 213700 |
| 2021-08-16 | -2.63 | $10.49 | 250312 |
| 2021-08-13 | 0.00 | $10.49 | 197541 |
| 2021-08-12 | 0.00 | $10.45 | 182700 |
| 2021-08-11 | 0.00 | $10.42 | 241200 |
| 2021-08-10 | -6.25 | $10.38 | 198512 |
| 2021-08-09 | -12.50 | $10.36 | 251500 |
| 2021-08-06 | -21.88 | $10.33 | 138331 |
| 2021-08-05 | -37.50 | $10.28 | 146600 |
| 2021-08-04 | -33.33 | $10.27 | 171823 |
| 2021-08-03 | -25.64 | $10.30 | 184442 |
| 2021-08-02 | -25.64 | $10.30 | 227148 |
| 2021-07-30 | -25.64 | $10.30 | 277420 |
| 2021-07-29 | -28.21 | $10.29 | 199807 |
| 2021-07-28 | -43.59 | $10.23 | 216000 |
| 2021-07-27 | -56.41 | $10.18 | 274600 |
| 2021-07-26 | -38.46 | $10.25 | 248300 |
| 2021-07-23 | -25.64 | $10.30 | 294237 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.56
2026-07-21
Close Price
$10.60
Vol: 627734Average Directional Index - Detailed Analysis
Minimum
6.69
Average
19.95
Maximum
65.83
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 8.56 | $10.60 | 627734 |
| 2026-07-20 | 8.49 | $10.50 | 288117 |
| 2026-07-17 | 8.89 | $10.46 | 458400 |
| 2026-07-16 | 9.35 | $10.57 | 301339 |
| 2026-07-15 | 9.50 | $10.60 | 367900 |
| 2026-07-14 | 9.66 | $10.45 | 300636 |
| 2026-07-13 | 10.01 | $10.37 | 268100 |
| 2026-07-10 | 10.21 | $10.43 | 323928 |
| 2026-07-09 | 10.46 | $10.39 | 192611 |
| 2026-07-08 | 10.65 | $10.29 | 305100 |
| 2026-07-07 | 10.53 | $10.33 | 449933 |
| 2026-07-06 | 10.63 | $10.45 | 225900 |
| 2026-07-02 | 10.89 | $10.34 | 384075 |
| 2026-07-01 | 10.91 | $10.26 | 311215 |
| 2026-06-30 | 10.93 | $10.31 | 619520 |
| 2026-06-29 | 11.13 | $10.33 | 440900 |
| 2026-06-26 | 11.12 | $10.20 | 422700 |
| 2026-06-25 | 10.70 | $10.17 | 257034 |
| 2026-06-24 | 10.25 | $10.08 | 362600 |
| 2026-06-23 | 9.48 | $10.13 | 356587 |
| 2026-06-22 | 8.66 | $10.39 | 357633 |
| 2026-06-18 | 8.85 | $10.41 | 335610 |
| 2026-06-17 | 9.05 | $10.32 | 403800 |
| 2026-06-16 | 9.26 | $10.45 | 287300 |
| 2026-06-15 | 9.59 | $10.51 | 445547 |
| 2026-06-12 | 9.84 | $10.37 | 559926 |
| 2026-06-11 | 10.12 | $10.28 | 339672 |
| 2026-06-10 | 10.06 | $10.06 | 437719 |
| 2026-06-09 | 9.68 | $10.16 | 558124 |
| 2026-06-08 | 9.27 | $10.13 | 613032 |
| 2026-06-05 | 9.41 | $10.24 | 531400 |
| 2026-06-04 | 9.69 | $10.45 | 410900 |
| 2026-06-03 | 9.97 | $10.46 | 589829 |
| 2026-06-02 | 9.63 | $10.63 | 728737 |
| 2026-06-01 | 9.27 | $10.48 | 620424 |
| 2026-05-29 | 9.34 | $10.45 | 478400 |
| 2026-05-28 | 9.33 | $10.48 | 472900 |
| 2026-05-27 | 9.65 | $10.42 | 260200 |
| 2026-05-26 | 9.89 | $10.48 | 388022 |
| 2026-05-22 | 10.13 | $10.41 | 228600 |
| 2026-05-21 | 10.52 | $10.42 | 476300 |
| 2026-05-20 | 10.99 | $10.50 | 324600 |
| 2026-05-19 | 11.45 | $10.40 | 397124 |
| 2026-05-18 | 11.89 | $10.37 | 458900 |
| 2026-05-15 | 12.46 | $10.40 | 360100 |
| 2026-05-14 | 13.01 | $10.49 | 284766 |
| 2026-05-13 | 13.06 | $10.53 | 282675 |
| 2026-05-12 | 13.23 | $10.45 | 299600 |
| 2026-05-11 | 13.40 | $10.57 | 355200 |
| 2026-05-08 | 13.21 | $10.52 | 329363 |
| 2026-05-07 | 13.21 | $10.37 | 301424 |
| 2026-05-06 | 13.27 | $10.40 | 381709 |
| 2026-05-05 | 13.58 | $10.25 | 389724 |
| 2026-05-04 | 14.20 | $10.22 | 386321 |
| 2026-05-01 | 14.86 | $10.28 | 387400 |
| 2026-04-30 | 15.42 | $10.18 | 657454 |
| 2026-04-29 | 16.12 | $10.07 | 292414 |
| 2026-04-28 | 16.48 | $10.01 | 339300 |
| 2026-04-27 | 16.86 | $10.12 | 305700 |
| 2026-04-24 | 17.45 | $10.02 | 288800 |
| 2026-04-23 | 17.80 | $9.94 | 595720 |
| 2026-04-22 | 18.17 | $10.02 | 456200 |
| 2026-04-21 | 18.92 | $10.15 | 558148 |
| 2026-04-20 | 19.85 | $10.26 | 524406 |
| 2026-04-17 | 20.64 | $10.21 | 615254 |
| 2026-04-16 | 21.51 | $10.05 | 562938 |
| 2026-04-15 | 22.55 | $10.05 | 443900 |
| 2026-04-14 | 23.61 | $10.06 | 733025 |
| 2026-04-13 | 24.72 | $9.93 | 555213 |
| 2026-04-10 | 25.50 | $9.81 | 325300 |
| 2026-04-09 | 26.46 | $9.81 | 383047 |
| 2026-04-08 | 27.40 | $9.72 | 461406 |
| 2026-04-07 | 28.23 | $9.44 | 526400 |
| 2026-04-06 | 28.40 | $9.50 | 392700 |
| 2026-04-02 | 28.76 | $9.36 | 393400 |
| 2026-04-01 | 28.94 | $9.46 | 587600 |
| 2026-03-31 | 29.39 | $9.21 | 650940 |
| 2026-03-30 | 29.36 | $8.85 | 561100 |
| 2026-03-27 | 28.22 | $8.81 | 1.2M |
| 2026-03-26 | 27.02 | $9.12 | 1.0M |
| 2026-03-25 | 26.15 | $9.48 | 518983 |
| 2026-03-24 | 25.83 | $9.50 | 509500 |
| 2026-03-23 | 25.34 | $9.65 | 677720 |
| 2026-03-20 | 24.94 | $9.39 | 471023 |
| 2026-03-19 | 24.40 | $9.61 | 390839 |
| 2026-03-18 | 24.11 | $9.66 | 520942 |
| 2026-03-17 | 24.12 | $9.75 | 459186 |
| 2026-03-16 | 24.25 | $9.66 | 450568 |
| 2026-03-13 | 23.91 | $9.47 | 538277 |
| 2026-03-12 | 23.25 | $9.53 | 818000 |
| 2026-03-11 | 22.64 | $9.71 | 657544 |
| 2026-03-10 | 22.28 | $9.71 | 539982 |
| 2026-03-09 | 21.83 | $9.57 | 1.1M |
| 2026-03-06 | 20.78 | $9.65 | 1.2M |
| 2026-03-05 | 20.18 | $9.85 | 1.2M |
| 2026-03-04 | 19.88 | $10.14 | 861022 |
| 2026-03-03 | 20.59 | $10.24 | 1.0M |
| 2026-03-02 | 21.43 | $10.57 | 758149 |
| 2026-02-27 | 21.39 | $10.61 | 821842 |
| 2026-02-26 | 21.07 | $10.70 | 442388 |
| 2026-02-25 | 20.16 | $10.69 | 549600 |
| 2026-02-24 | 19.02 | $10.64 | 416800 |
| 2026-02-23 | 18.05 | $10.52 | 464529 |
| 2026-02-20 | 17.20 | $10.57 | 533600 |
| 2026-02-19 | 16.36 | $10.60 | 837000 |
| 2026-02-18 | 15.01 | $10.62 | 897894 |
| 2026-02-17 | 13.66 | $10.42 | 704529 |
| 2026-02-13 | 12.75 | $10.36 | 617620 |
| 2026-02-12 | 12.04 | $10.31 | 558300 |
| 2026-02-11 | 11.28 | $10.34 | 492318 |
| 2026-02-10 | 10.55 | $10.26 | 419091 |
| 2026-02-09 | 10.05 | $10.22 | 446900 |
| 2026-02-06 | 9.78 | $10.12 | 490921 |
| 2026-02-05 | 9.90 | $9.94 | 488100 |
| 2026-02-04 | 10.21 | $9.98 | 778400 |
| 2026-02-03 | 10.53 | $9.96 | 388700 |
| 2026-02-02 | 11.01 | $9.99 | 830900 |
| 2026-01-30 | 11.53 | $9.96 | 570000 |
| 2026-01-29 | 12.08 | $9.99 | 468733 |
| 2026-01-28 | 12.61 | $9.94 | 252755 |
| 2026-01-27 | 12.95 | $9.99 | 380000 |
| 2026-01-26 | 13.32 | $9.97 | 489450 |
| 2026-01-23 | 13.71 | $10.00 | 366900 |
| 2026-01-22 | 14.33 | $10.10 | 740400 |
| 2026-01-21 | 14.45 | $10.03 | 570300 |
| 2026-01-20 | 14.75 | $9.92 | 653200 |
| 2026-01-16 | 15.48 | $9.92 | 866200 |
| 2026-01-15 | 16.04 | $10.01 | 405400 |
| 2026-01-14 | 16.02 | $10.00 | 638500 |
| 2026-01-13 | 16.00 | $10.10 | 670300 |
| 2026-01-12 | 15.57 | $10.13 | 799700 |
| 2026-01-09 | 15.28 | $9.97 | 484430 |
| 2026-01-08 | 15.56 | $9.84 | 431809 |
| 2026-01-07 | 16.16 | $9.84 | 296410 |
| 2026-01-06 | 16.69 | $9.89 | 432900 |
| 2026-01-05 | 17.38 | $9.80 | 543813 |
| 2026-01-02 | 18.00 | $9.70 | 1.2M |
| 2025-12-31 | 18.46 | $9.75 | 970539 |
| 2025-12-30 | 19.25 | $9.98 | 753014 |
| 2025-12-29 | 18.69 | $9.98 | 417612 |
| 2025-12-26 | 18.14 | $9.98 | 588339 |
| 2025-12-24 | 17.42 | $9.98 | 288839 |
| 2025-12-23 | 16.73 | $9.92 | 600835 |
| 2025-12-22 | 16.01 | $9.96 | 681100 |
| 2025-12-19 | 15.35 | $9.84 | 565608 |
| 2025-12-18 | 15.11 | $9.71 | 468200 |
| 2025-12-17 | 15.38 | $9.60 | 399746 |
| 2025-12-16 | 15.82 | $9.64 | 356201 |
| 2025-12-15 | 15.92 | $9.71 | 324200 |
| 2025-12-12 | 15.66 | $9.69 | 345534 |
| 2025-12-11 | 15.37 | $9.77 | 427125 |
| 2025-12-10 | 15.02 | $9.70 | 555934 |
| 2025-12-09 | 14.88 | $9.65 | 328717 |
| 2025-12-08 | 14.85 | $9.66 | 376800 |
| 2025-12-05 | 14.83 | $9.68 | 391357 |
| 2025-12-04 | 14.70 | $9.68 | 337725 |
| 2025-12-03 | 14.71 | $9.64 | 381204 |
| 2025-12-02 | 14.91 | $9.60 | 456736 |
| 2025-12-01 | 15.12 | $9.62 | 456059 |
| 2025-11-28 | 15.16 | $9.66 | 528931 |
| 2025-11-26 | 15.23 | $9.55 | 514421 |
| 2025-11-25 | 15.70 | $9.34 | 588661 |
| 2025-11-24 | 16.16 | $9.32 | 395802 |
| 2025-11-21 | 16.50 | $9.26 | 726288 |
| 2025-11-20 | 16.53 | $9.29 | 681041 |
| 2025-11-19 | 16.93 | $9.36 | 497045 |
| 2025-11-18 | 16.74 | $9.32 | 468930 |
| 2025-11-17 | 16.26 | $9.34 | 471800 |
| 2025-11-14 | 16.04 | $9.43 | 482900 |
| 2025-11-13 | 16.00 | $9.43 | 294747 |
| 2025-11-12 | 16.18 | $9.53 | 333635 |
| 2025-11-11 | 16.58 | $9.50 | 396700 |
| 2025-11-10 | 16.86 | $9.46 | 516814 |
| 2025-11-07 | 16.84 | $9.20 | 765415 |
| 2025-11-06 | 15.89 | $9.30 | 989641 |
| 2025-11-05 | 15.19 | $9.46 | 522247 |
| 2025-11-04 | 15.10 | $9.46 | 672700 |
| 2025-11-03 | 15.15 | $9.58 | 432809 |
| 2025-10-31 | 15.94 | $9.59 | 642400 |
| 2025-10-30 | 16.78 | $9.54 | 567422 |
| 2025-10-29 | 17.10 | $9.54 | 419900 |
| 2025-10-28 | 17.45 | $9.60 | 396200 |
| 2025-10-27 | 18.26 | $9.60 | 741909 |
| 2025-10-24 | 19.21 | $9.66 | 487939 |
| 2025-10-23 | 19.85 | $9.72 | 628340 |
| 2025-10-22 | 20.27 | $9.65 | 653500 |
| 2025-10-21 | 20.71 | $9.74 | 600200 |
| 2025-10-20 | 20.78 | $9.69 | 714226 |
| 2025-10-17 | 21.08 | $9.60 | 559530 |
| 2025-10-16 | 21.88 | $9.51 | 531738 |
| 2025-10-15 | 22.71 | $9.61 | 572100 |
| 2025-10-14 | 23.59 | $9.53 | 768500 |
| 2025-10-13 | 24.60 | $9.54 | 598839 |
| 2025-10-10 | 25.26 | $9.41 | 870200 |
| 2025-10-09 | 25.95 | $9.66 | 573577 |
| 2025-10-08 | 24.88 | $9.68 | 412900 |
| 2025-10-07 | 23.87 | $9.64 | 500102 |
| 2025-10-06 | 22.89 | $9.62 | 722982 |
| 2025-10-03 | 21.94 | $9.55 | 492148 |
| 2025-10-02 | 21.16 | $9.54 | 434515 |
| 2025-10-01 | 20.58 | $9.50 | 551542 |
| 2025-09-30 | 20.22 | $9.46 | 736000 |
| 2025-09-29 | 20.01 | $9.40 | 415500 |
| 2025-09-26 | 19.96 | $9.37 | 222224 |
| 2025-09-25 | 20.34 | $9.31 | 393800 |
| 2025-09-24 | 21.01 | $9.35 | 417539 |
| 2025-09-23 | 21.29 | $9.39 | 476227 |
| 2025-09-22 | 21.10 | $9.50 | 519804 |
| 2025-09-19 | 19.88 | $9.46 | 638588 |
| 2025-09-18 | 18.69 | $9.45 | 405948 |
| 2025-09-17 | 17.49 | $9.43 | 487819 |
| 2025-09-16 | 16.44 | $9.37 | 535800 |
| 2025-09-15 | 15.32 | $9.38 | 520100 |
| 2025-09-12 | 14.25 | $9.34 | 528844 |
| 2025-09-11 | 13.34 | $9.34 | 475134 |
| 2025-09-10 | 12.43 | $9.26 | 381800 |
| 2025-09-09 | 11.94 | $9.21 | 577600 |
| 2025-09-08 | 11.70 | $9.19 | 573412 |
| 2025-09-05 | 11.66 | $9.12 | 374428 |
| 2025-09-04 | 11.92 | $9.12 | 458438 |
| 2025-09-03 | 12.44 | $9.10 | 402700 |
| 2025-09-02 | 13.04 | $9.08 | 544500 |
| 2025-08-29 | 13.58 | $9.13 | 528300 |
| 2025-08-28 | 13.75 | $9.13 | 475746 |
| 2025-08-27 | 14.00 | $9.11 | 344300 |
| 2025-08-26 | 14.42 | $9.10 | 531547 |
| 2025-08-25 | 14.86 | $9.11 | 345429 |
| 2025-08-22 | 15.24 | $9.10 | 454300 |
| 2025-08-21 | 15.78 | $9.07 | 575613 |
| 2025-08-20 | 16.03 | $9.09 | 717301 |
| 2025-08-19 | 16.14 | $9.09 | 562700 |
| 2025-08-18 | 16.08 | $9.15 | 430508 |
| 2025-08-15 | 15.60 | $9.10 | 417239 |
| 2025-08-14 | 15.10 | $9.14 | 376236 |
| 2025-08-13 | 14.48 | $9.16 | 603900 |
| 2025-08-12 | 13.83 | $9.15 | 437696 |
| 2025-08-11 | 13.29 | $9.10 | 463504 |
| 2025-08-08 | 12.90 | $9.09 | 918100 |
| 2025-08-07 | 12.49 | $8.96 | 576807 |
| 2025-08-06 | 12.67 | $8.91 | 661203 |
| 2025-08-05 | 13.19 | $8.87 | 467060 |
| 2025-08-04 | 13.75 | $8.89 | 293943 |
| 2025-08-01 | 14.00 | $8.80 | 528600 |
| 2025-07-31 | 14.27 | $8.93 | 542600 |
| 2025-07-30 | 14.44 | $8.97 | 476000 |
| 2025-07-29 | 14.82 | $8.98 | 364838 |
| 2025-07-28 | 14.83 | $9.03 | 286495 |
| 2025-07-25 | 14.42 | $9.07 | 660435 |
| 2025-07-24 | 13.90 | $9.03 | 551300 |
| 2025-07-23 | 13.51 | $9.12 | 993500 |
| 2025-07-22 | 12.85 | $9.05 | 549146 |
| 2025-07-21 | 12.58 | $9.05 | 418931 |
| 2025-07-18 | 12.22 | $8.97 | 838539 |
| 2025-07-17 | 11.95 | $9.01 | 469270 |
| 2025-07-16 | 11.89 | $8.90 | 410041 |
| 2025-07-15 | 12.00 | $8.95 | 463931 |
| 2025-07-14 | 11.83 | $8.92 | 445800 |
| 2025-07-11 | 11.64 | $8.99 | 292900 |
| 2025-07-10 | 11.15 | $8.98 | 237000 |
| 2025-07-09 | 10.69 | $8.96 | 339247 |
| 2025-07-08 | 10.29 | $8.93 | 342111 |
| 2025-07-07 | 9.97 | $8.93 | 326032 |
| 2025-07-03 | 9.50 | $9.02 | 267500 |
| 2025-07-02 | 8.53 | $8.98 | 390098 |
| 2025-07-01 | 7.72 | $8.91 | 450800 |
| 2025-06-30 | 7.04 | $8.86 | 644337 |
| 2025-06-27 | 6.69 | $8.78 | 376100 |
| 2025-06-26 | 6.74 | $8.68 | 765408 |
| 2025-06-25 | 7.08 | $8.71 | 492225 |
| 2025-06-24 | 7.44 | $8.71 | 528016 |
| 2025-06-23 | 7.82 | $8.59 | 486400 |
| 2025-06-20 | 7.60 | $8.63 | 400200 |
| 2025-06-18 | 7.92 | $8.66 | 330100 |
| 2025-06-17 | 8.18 | $8.67 | 377200 |
| 2025-06-16 | 8.45 | $8.70 | 435522 |
| 2025-06-13 | 8.42 | $8.66 | 479422 |
| 2025-06-12 | 8.67 | $8.67 | 366900 |
| 2025-06-11 | 8.69 | $8.70 | 365200 |
| 2025-06-10 | 8.71 | $8.64 | 400300 |
| 2025-06-09 | 8.93 | $8.62 | 397800 |
| 2025-06-06 | 9.32 | $8.64 | 339923 |
| 2025-06-05 | 9.62 | $8.60 | 473501 |
| 2025-06-04 | 9.99 | $8.56 | 412903 |
| 2025-06-03 | 10.33 | $8.60 | 360643 |
| 2025-06-02 | 10.86 | $8.55 | 498284 |
| 2025-05-30 | 11.30 | $8.52 | 607453 |
| 2025-05-29 | 11.62 | $8.50 | 340296 |
| 2025-05-28 | 12.04 | $8.47 | 531938 |
| 2025-05-27 | 12.44 | $8.51 | 425500 |
| 2025-05-23 | 13.09 | $8.44 | 508200 |
| 2025-05-22 | 13.45 | $8.46 | 473243 |
| 2025-05-21 | 14.02 | $8.54 | 511600 |
| 2025-05-20 | 14.53 | $8.61 | 526700 |
| 2025-05-19 | 14.88 | $8.55 | 477133 |
| 2025-05-16 | 15.37 | $8.58 | 468900 |
| 2025-05-15 | 15.88 | $8.47 | 826500 |
| 2025-05-14 | 16.68 | $8.49 | 682500 |
| 2025-05-13 | 17.53 | $8.52 | 525631 |
| 2025-05-12 | 18.31 | $8.47 | 586300 |
| 2025-05-09 | 19.22 | $8.34 | 294438 |
| 2025-05-08 | 19.77 | $8.33 | 503335 |
| 2025-05-07 | 20.35 | $8.29 | 370200 |
| 2025-05-06 | 21.02 | $8.32 | 417317 |
| 2025-05-05 | 21.58 | $8.37 | 480300 |
| 2025-05-02 | 22.35 | $8.41 | 417836 |
| 2025-05-01 | 23.18 | $8.33 | 456400 |
| 2025-04-30 | 23.90 | $8.24 | 571962 |
| 2025-04-29 | 24.25 | $8.24 | 303900 |
| 2025-04-28 | 24.80 | $8.15 | 281600 |
| 2025-04-25 | 25.32 | $8.18 | 310000 |
| 2025-04-24 | 25.82 | $8.13 | 298000 |
| 2025-04-23 | 26.11 | $8.01 | 571500 |
| 2025-04-22 | 26.34 | $7.99 | 355747 |
| 2025-04-21 | 26.33 | $7.81 | 484900 |
| 2025-04-17 | 26.00 | $7.96 | 302900 |
| 2025-04-16 | 25.90 | $7.86 | 385731 |
| 2025-04-15 | 25.70 | $7.98 | 369274 |
| 2025-04-14 | 25.72 | $7.92 | 624408 |
| 2025-04-11 | 25.52 | $7.73 | 799717 |
| 2025-04-10 | 24.78 | $7.60 | 1.0M |
| 2025-04-09 | 24.00 | $8.04 | 1.1M |
| 2025-04-08 | 23.17 | $7.43 | 749108 |
| 2025-04-07 | 21.14 | $7.42 | 901292 |
| 2025-04-04 | 18.54 | $7.68 | 1.3M |
| 2025-04-03 | 16.49 | $8.22 | 749309 |
| 2025-04-02 | 15.46 | $8.43 | 324559 |
| 2025-04-01 | 14.99 | $8.39 | 347216 |
| 2025-03-31 | 14.36 | $8.39 | 545900 |
| 2025-03-28 | 13.50 | $8.38 | 538000 |
| 2025-03-27 | 12.89 | $8.47 | 249451 |
| 2025-03-26 | 12.49 | $8.49 | 334723 |
| 2025-03-25 | 12.16 | $8.56 | 572332 |
| 2025-03-24 | 12.12 | $8.66 | 613800 |
| 2025-03-21 | 12.58 | $8.62 | 381636 |
| 2025-03-20 | 12.70 | $8.62 | 342802 |
| 2025-03-19 | 12.93 | $8.63 | 638200 |
| 2025-03-18 | 13.11 | $8.56 | 318737 |
| 2025-03-17 | 13.13 | $8.58 | 308400 |
| 2025-03-14 | 13.15 | $8.51 | 252630 |
| 2025-03-13 | 12.64 | $8.38 | 222800 |
| 2025-03-12 | 11.80 | $8.44 | 358900 |
| 2025-03-11 | 11.09 | $8.42 | 613040 |
| 2025-03-10 | 10.34 | $8.53 | 431905 |
| 2025-03-07 | 9.97 | $8.67 | 526300 |
| 2025-03-06 | 9.80 | $8.57 | 517700 |
| 2025-03-05 | 9.51 | $8.70 | 596800 |
| 2025-03-04 | 9.54 | $8.58 | 502295 |
| 2025-03-03 | 9.25 | $8.67 | 494366 |
| 2025-02-28 | 9.34 | $8.75 | 740023 |
| 2025-02-27 | 9.03 | $8.53 | 664300 |
| 2025-02-26 | 8.65 | $8.70 | 223106 |
| 2025-02-25 | 9.02 | $8.66 | 287922 |
| 2025-02-24 | 9.11 | $8.65 | 393222 |
| 2025-02-21 | 9.31 | $8.70 | 363528 |
| 2025-02-20 | 9.79 | $8.84 | 381800 |
| 2025-02-19 | 9.52 | $8.86 | 579477 |
| 2025-02-18 | 9.29 | $8.86 | 468741 |
| 2025-02-14 | 9.19 | $8.78 | 227618 |
| 2025-02-13 | 9.41 | $8.79 | 381800 |
| 2025-02-12 | 9.68 | $8.71 | 295857 |
| 2025-02-11 | 10.08 | $8.67 | 356810 |
| 2025-02-10 | 10.33 | $8.69 | 223200 |
| 2025-02-07 | 10.54 | $8.63 | 342201 |
| 2025-02-06 | 10.76 | $8.74 | 306042 |
| 2025-02-05 | 11.27 | $8.72 | 282118 |
| 2025-02-04 | 11.82 | $8.68 | 313634 |
| 2025-02-03 | 12.20 | $8.58 | 490921 |
| 2025-01-31 | 12.22 | $8.68 | 476686 |
| 2025-01-30 | 12.63 | $8.69 | 473700 |
| 2025-01-29 | 12.96 | $8.58 | 317246 |
| 2025-01-28 | 13.05 | $8.66 | 315136 |
| 2025-01-27 | 13.30 | $8.62 | 459400 |
| 2025-01-24 | 13.31 | $8.68 | 366202 |
| 2025-01-23 | 13.80 | $8.73 | 529425 |
| 2025-01-22 | 14.25 | $8.74 | 1.1M |
| 2025-01-21 | 14.66 | $8.72 | 1.2M |
| 2025-01-17 | 15.32 | $8.66 | 3.9M |
| 2025-01-16 | 16.07 | $8.67 | 721600 |
| 2025-01-15 | 16.68 | $8.62 | 660921 |
| 2025-01-14 | 17.33 | $8.50 | 604123 |
| 2025-01-13 | 17.66 | $8.51 | 995152 |
| 2025-01-10 | 17.69 | $8.46 | 676400 |
| 2025-01-08 | 17.12 | $8.50 | 462331 |
| 2025-01-07 | 16.72 | $8.47 | 273888 |
| 2025-01-06 | 16.34 | $8.51 | 423615 |
| 2025-01-03 | 16.11 | $8.50 | 252900 |
| 2025-01-02 | 15.60 | $8.45 | 328474 |
| 2024-12-31 | 15.07 | $8.41 | 366200 |
| 2024-12-30 | 14.31 | $8.44 | 390215 |
| 2024-12-27 | 13.78 | $8.62 | 392500 |
| 2024-12-26 | 13.86 | $8.70 | 368200 |
| 2024-12-24 | 14.26 | $8.66 | 298006 |
| 2024-12-23 | 14.37 | $8.59 | 534900 |
| 2024-12-20 | 14.02 | $8.48 | 352923 |
| 2024-12-19 | 12.78 | $8.36 | 581502 |
| 2024-12-18 | 11.55 | $8.43 | 461521 |
| 2024-12-17 | 10.59 | $8.59 | 445400 |
| 2024-12-16 | 10.53 | $8.65 | 345529 |
| 2024-12-13 | 10.67 | $8.59 | 573400 |
| 2024-12-12 | 10.56 | $8.60 | 467607 |
| 2024-12-11 | 10.65 | $8.68 | 342700 |
| 2024-12-10 | 11.10 | $8.66 | 332800 |
| 2024-12-09 | 11.65 | $8.72 | 286500 |
| 2024-12-06 | 11.84 | $8.75 | 279040 |
| 2024-12-05 | 12.24 | $8.73 | 280717 |
| 2024-12-04 | 12.88 | $8.73 | 2.4M |
| 2024-12-03 | 13.49 | $8.73 | 365739 |
| 2024-12-02 | 14.20 | $8.74 | 404006 |
| 2024-11-29 | 14.95 | $8.80 | 424320 |
| 2024-11-27 | 15.73 | $8.70 | 388400 |
| 2024-11-26 | 15.79 | $8.68 | 375223 |
| 2024-11-25 | 15.85 | $8.75 | 306900 |
| 2024-11-22 | 16.27 | $8.71 | 435700 |
| 2024-11-21 | 16.41 | $8.67 | 321502 |
| 2024-11-20 | 16.08 | $8.69 | 311634 |
| 2024-11-19 | 16.01 | $8.74 | 292402 |
| 2024-11-18 | 16.23 | $8.75 | 346732 |
| 2024-11-15 | 16.47 | $8.70 | 310831 |
| 2024-11-14 | 16.24 | $8.75 | 230639 |
| 2024-11-13 | 16.29 | $8.74 | 235501 |
| 2024-11-12 | 16.34 | $8.76 | 305450 |
| 2024-11-11 | 16.56 | $8.89 | 331400 |
| 2024-11-08 | 17.14 | $8.86 | 317711 |
| 2024-11-07 | 18.04 | $8.88 | 336400 |
| 2024-11-06 | 18.99 | $8.84 | 396400 |
| 2024-11-05 | 19.85 | $8.76 | 260000 |
| 2024-11-04 | 19.78 | $8.70 | 449344 |
| 2024-11-01 | 19.43 | $8.69 | 349434 |
| 2024-10-31 | 19.23 | $8.75 | 527569 |
| 2024-10-30 | 19.20 | $8.84 | 305229 |
| 2024-10-29 | 19.69 | $8.86 | 451400 |
| 2024-10-28 | 20.43 | $8.88 | 265600 |
| 2024-10-25 | 21.40 | $8.88 | 224716 |
| 2024-10-24 | 22.43 | $8.95 | 785639 |
| 2024-10-23 | 23.48 | $8.95 | 356823 |
| 2024-10-22 | 24.45 | $9.03 | 272735 |
| 2024-10-21 | 24.53 | $9.02 | 259100 |
| 2024-10-18 | 24.61 | $9.03 | 253443 |
| 2024-10-17 | 24.69 | $8.97 | 403900 |
| 2024-10-16 | 24.90 | $9.00 | 398100 |
| 2024-10-15 | 24.94 | $8.98 | 356707 |
| 2024-10-14 | 24.97 | $9.06 | 457261 |
| 2024-10-11 | 24.64 | $9.01 | 479400 |
| 2024-10-10 | 24.55 | $9.03 | 216224 |
| 2024-10-09 | 24.52 | $9.02 | 203114 |
| 2024-10-08 | 24.47 | $8.99 | 291100 |
| 2024-10-07 | 24.48 | $8.95 | 308500 |
| 2024-10-04 | 24.49 | $9.02 | 354923 |
| 2024-10-03 | 24.10 | $8.98 | 265531 |
| 2024-10-02 | 23.77 | $9.03 | 428019 |
| 2024-10-01 | 23.43 | $9.03 | 377900 |
| 2024-09-30 | 22.99 | $9.10 | 388100 |
| 2024-09-27 | 22.08 | $9.05 | 409725 |
| 2024-09-26 | 21.45 | $9.00 | 297427 |
| 2024-09-25 | 20.85 | $8.94 | 330947 |
| 2024-09-24 | 20.51 | $8.95 | 257800 |
| 2024-09-23 | 20.15 | $8.95 | 260947 |
| 2024-09-20 | 19.89 | $9.00 | 474542 |
| 2024-09-19 | 19.41 | $8.98 | 473713 |
| 2024-09-18 | 18.91 | $8.89 | 336303 |
| 2024-09-17 | 18.77 | $8.90 | 392742 |
| 2024-09-16 | 18.62 | $8.92 | 279700 |
| 2024-09-13 | 18.58 | $8.89 | 419500 |
| 2024-09-12 | 18.54 | $8.89 | 218100 |
| 2024-09-11 | 18.77 | $8.78 | 308013 |
| 2024-09-10 | 19.49 | $8.72 | 549640 |
| 2024-09-09 | 20.15 | $8.86 | 261139 |
| 2024-09-06 | 20.53 | $8.77 | 590000 |
| 2024-09-05 | 20.92 | $8.86 | 277517 |
| 2024-09-04 | 20.53 | $8.82 | 235200 |
| 2024-09-03 | 20.23 | $8.87 | 482400 |
| 2024-08-30 | 19.86 | $8.95 | 480100 |
| 2024-08-29 | 19.17 | $8.91 | 516444 |
| 2024-08-28 | 18.66 | $8.82 | 296401 |
| 2024-08-27 | 18.51 | $8.82 | 296800 |
| 2024-08-26 | 18.36 | $8.82 | 573835 |
| 2024-08-23 | 18.23 | $8.84 | 359238 |
| 2024-08-22 | 17.94 | $8.81 | 543932 |
| 2024-08-21 | 17.36 | $8.89 | 369700 |
| 2024-08-20 | 17.01 | $8.82 | 351900 |
| 2024-08-19 | 16.63 | $8.88 | 486100 |
| 2024-08-16 | 16.30 | $8.83 | 401621 |
| 2024-08-15 | 16.01 | $8.84 | 393600 |
| 2024-08-14 | 15.73 | $8.71 | 384400 |
| 2024-08-13 | 15.78 | $8.70 | 605200 |
| 2024-08-12 | 15.82 | $8.74 | 781939 |
| 2024-08-09 | 16.05 | $8.57 | 740500 |
| 2024-08-08 | 16.69 | $8.39 | 411300 |
| 2024-08-07 | 16.94 | $8.23 | 682301 |
| 2024-08-06 | 16.79 | $8.16 | 614528 |
| 2024-08-05 | 16.00 | $8.03 | 578938 |
| 2024-08-02 | 15.11 | $8.36 | 741320 |
| 2024-08-01 | 15.08 | $8.49 | 506127 |
| 2024-07-31 | 15.83 | $8.58 | 451847 |
| 2024-07-30 | 16.22 | $8.49 | 363525 |
| 2024-07-29 | 17.01 | $8.49 | 385100 |
| 2024-07-26 | 17.66 | $8.47 | 549818 |
| 2024-07-25 | 18.45 | $8.40 | 409600 |
| 2024-07-24 | 19.40 | $8.47 | 700219 |
| 2024-07-23 | 19.99 | $8.69 | 595200 |
| 2024-07-22 | 19.30 | $8.67 | 277700 |
| 2024-07-19 | 18.72 | $8.57 | 2.2M |
| 2024-07-18 | 18.48 | $8.58 | 677800 |
| 2024-07-17 | 17.90 | $8.70 | 653500 |
| 2024-07-16 | 16.52 | $8.72 | 560239 |
| 2024-07-15 | 15.07 | $8.63 | 623302 |
| 2024-07-12 | 13.82 | $8.65 | 326107 |
| 2024-07-11 | 12.51 | $8.65 | 615804 |
| 2024-07-10 | 11.54 | $8.62 | 470814 |
| 2024-07-09 | 10.67 | $8.53 | 233300 |
| 2024-07-08 | 10.14 | $8.55 | 267300 |
| 2024-07-05 | 9.58 | $8.52 | 224100 |
| 2024-07-03 | 8.99 | $8.49 | 192200 |
| 2024-07-02 | 8.71 | $8.42 | 205000 |
| 2024-07-01 | 8.79 | $8.39 | 327700 |
| 2024-06-28 | 8.93 | $8.41 | 283800 |
| 2024-06-27 | 9.02 | $8.36 | 146500 |
| 2024-06-26 | 9.29 | $8.35 | 163517 |
| 2024-06-25 | 9.64 | $8.37 | 173105 |
| 2024-06-24 | 9.88 | $8.35 | 305500 |
| 2024-06-21 | 10.13 | $8.34 | 157600 |
| 2024-06-20 | 10.59 | $8.36 | 342500 |
| 2024-06-18 | 11.05 | $8.43 | 253815 |
| 2024-06-17 | 10.96 | $8.41 | 282532 |
| 2024-06-14 | 10.97 | $8.34 | 120400 |
| 2024-06-13 | 11.43 | $8.37 | 199300 |
| 2024-06-12 | 11.53 | $8.40 | 153201 |
| 2024-06-11 | 11.49 | $8.37 | 145015 |
| 2024-06-10 | 11.84 | $8.37 | 109428 |
| 2024-06-07 | 11.73 | $8.40 | 167120 |
| 2024-06-06 | 11.54 | $8.36 | 205300 |
| 2024-06-05 | 11.44 | $8.39 | 458415 |
| 2024-06-04 | 11.34 | $8.25 | 295823 |
| 2024-06-03 | 11.90 | $8.27 | 241210 |
| 2024-05-31 | 12.49 | $8.22 | 186840 |
| 2024-05-30 | 12.68 | $8.13 | 277000 |
| 2024-05-29 | 12.38 | $8.08 | 354800 |
| 2024-05-28 | 12.17 | $8.27 | 246614 |
| 2024-05-24 | 12.53 | $8.31 | 166300 |
| 2024-05-23 | 12.90 | $8.25 | 260500 |
| 2024-05-22 | 13.29 | $8.38 | 201600 |
| 2024-05-21 | 13.25 | $8.44 | 356319 |
| 2024-05-20 | 12.62 | $8.43 | 232500 |
| 2024-05-17 | 12.01 | $8.41 | 214900 |
| 2024-05-16 | 11.48 | $8.36 | 126540 |
| 2024-05-15 | 11.08 | $8.39 | 208200 |
| 2024-05-14 | 10.65 | $8.30 | 303022 |
| 2024-05-13 | 10.71 | $8.26 | 113600 |
| 2024-05-10 | 10.95 | $8.23 | 153214 |
| 2024-05-09 | 11.27 | $8.21 | 289809 |
| 2024-05-08 | 11.80 | $8.16 | 212246 |
| 2024-05-07 | 12.03 | $8.14 | 194800 |
| 2024-05-06 | 12.39 | $8.14 | 210300 |
| 2024-05-03 | 12.77 | $8.08 | 140309 |
| 2024-05-02 | 13.23 | $8.00 | 148213 |
| 2024-05-01 | 13.45 | $8.00 | 480425 |
| 2024-04-30 | 13.69 | $7.95 | 348300 |
| 2024-04-29 | 14.00 | $8.02 | 190700 |
| 2024-04-26 | 14.70 | $8.04 | 317124 |
| 2024-04-25 | 15.43 | $7.96 | 229300 |
| 2024-04-24 | 15.43 | $7.97 | 369740 |
| 2024-04-23 | 15.87 | $7.96 | 217500 |
| 2024-04-22 | 16.25 | $7.87 | 386500 |
| 2024-04-19 | 15.93 | $7.82 | 361238 |
| 2024-04-18 | 15.14 | $7.80 | 315600 |
| 2024-04-17 | 14.41 | $7.80 | 269600 |
| 2024-04-16 | 13.55 | $7.78 | 368000 |
| 2024-04-15 | 12.65 | $7.86 | 408340 |
| 2024-04-12 | 12.09 | $7.96 | 391739 |
| 2024-04-11 | 11.95 | $8.08 | 255100 |
| 2024-04-10 | 12.41 | $8.08 | 249535 |
| 2024-04-09 | 13.06 | $8.14 | 125847 |
| 2024-04-08 | 13.18 | $8.16 | 177428 |
| 2024-04-05 | 13.22 | $8.15 | 162748 |
| 2024-04-04 | 13.40 | $8.11 | 256600 |
| 2024-04-03 | 13.59 | $8.17 | 211444 |
| 2024-04-02 | 14.13 | $8.16 | 178016 |
| 2024-04-01 | 14.69 | $8.23 | 234430 |
| 2024-03-28 | 14.58 | $8.29 | 236501 |
| 2024-03-27 | 14.00 | $8.28 | 362348 |
| 2024-03-26 | 13.62 | $8.18 | 251400 |
| 2024-03-25 | 13.47 | $8.19 | 190506 |
| 2024-03-22 | 13.23 | $8.23 | 224826 |
| 2024-03-21 | 12.80 | $8.28 | 326500 |
| 2024-03-20 | 12.16 | $8.24 | 370600 |
| 2024-03-19 | 11.90 | $8.23 | 212000 |
| 2024-03-18 | 11.53 | $8.20 | 248923 |
| 2024-03-15 | 11.27 | $8.16 | 108346 |
| 2024-03-14 | 11.23 | $8.17 | 275100 |
| 2024-03-13 | 11.03 | $8.29 | 295400 |
| 2024-03-12 | 10.23 | $8.27 | 387731 |
| 2024-03-11 | 9.44 | $8.15 | 148300 |
| 2024-03-08 | 9.24 | $8.19 | 215608 |
| 2024-03-07 | 8.69 | $8.23 | 166700 |
| 2024-03-06 | 8.29 | $8.15 | 305611 |
| 2024-03-05 | 8.20 | $8.08 | 385000 |
| 2024-03-04 | 8.55 | $8.12 | 312345 |
| 2024-03-01 | 8.84 | $8.14 | 278244 |
| 2024-02-29 | 9.22 | $8.09 | 255635 |
| 2024-02-28 | 9.65 | $8.07 | 258735 |
| 2024-02-27 | 9.87 | $8.07 | 204944 |
| 2024-02-26 | 10.38 | $8.08 | 168900 |
| 2024-02-23 | 10.79 | $8.13 | 191403 |
| 2024-02-22 | 10.92 | $8.14 | 200600 |
| 2024-02-21 | 11.25 | $8.02 | 244500 |
| 2024-02-20 | 11.50 | $8.09 | 256200 |
| 2024-02-16 | 11.93 | $8.10 | 315841 |
| 2024-02-15 | 12.21 | $8.11 | 348543 |
| 2024-02-14 | 12.51 | $8.09 | 432511 |
| 2024-02-13 | 13.15 | $8.03 | 471523 |
| 2024-02-12 | 13.69 | $8.09 | 333760 |
| 2024-02-09 | 14.04 | $8.07 | 191113 |
| 2024-02-08 | 14.62 | $8.04 | 140000 |
| 2024-02-07 | 15.33 | $8.03 | 305300 |
| 2024-02-06 | 16.07 | $7.95 | 274501 |
| 2024-02-05 | 16.31 | $7.94 | 222241 |
| 2024-02-02 | 16.31 | $7.99 | 295054 |
| 2024-02-01 | 16.70 | $8.01 | 414800 |
| 2024-01-31 | 17.11 | $7.92 | 415129 |
| 2024-01-30 | 17.31 | $8.03 | 282704 |
| 2024-01-29 | 18.06 | $8.02 | 585900 |
| 2024-01-26 | 18.84 | $7.99 | 1.0M |
| 2024-01-25 | 19.52 | $7.96 | 213243 |
| 2024-01-24 | 20.43 | $7.97 | 273600 |
| 2024-01-23 | 21.39 | $7.93 | 277600 |
| 2024-01-22 | 22.40 | $8.01 | 220523 |
| 2024-01-19 | 23.10 | $7.95 | 443800 |
| 2024-01-18 | 24.01 | $7.91 | 218546 |
| 2024-01-17 | 25.11 | $7.86 | 229341 |
| 2024-01-16 | 26.28 | $7.96 | 261036 |
| 2024-01-12 | 27.05 | $8.05 | 256400 |
| 2024-01-11 | 27.17 | $8.05 | 425545 |
| 2024-01-10 | 27.41 | $8.05 | 320300 |
| 2024-01-09 | 27.66 | $8.03 | 260400 |
| 2024-01-08 | 28.21 | $8.03 | 240828 |
| 2024-01-05 | 28.78 | $7.96 | 228300 |
| 2024-01-04 | 29.61 | $7.96 | 499700 |
| 2024-01-03 | 30.73 | $7.92 | 427335 |
| 2024-01-02 | 32.03 | $7.96 | 489425 |
| 2023-12-29 | 32.96 | $8.06 | 183400 |
| 2023-12-28 | 33.18 | $8.08 | 278300 |
| 2023-12-27 | 33.14 | $8.12 | 361900 |
| 2023-12-26 | 32.80 | $8.10 | 393020 |
| 2023-12-22 | 32.53 | $8.05 | 202143 |
| 2023-12-21 | 32.33 | $8.02 | 295707 |
| 2023-12-20 | 32.39 | $7.97 | 263727 |
| 2023-12-19 | 32.45 | $8.08 | 441300 |
| 2023-12-18 | 31.35 | $8.08 | 461105 |
| 2023-12-15 | 30.22 | $8.08 | 288620 |
| 2023-12-14 | 29.07 | $8.05 | 437700 |
| 2023-12-13 | 27.86 | $7.99 | 521043 |
| 2023-12-12 | 26.99 | $7.85 | 212500 |
| 2023-12-11 | 26.68 | $7.85 | 279419 |
| 2023-12-08 | 26.35 | $7.84 | 298300 |
| 2023-12-07 | 26.01 | $7.83 | 447000 |
| 2023-12-06 | 25.64 | $7.81 | 402305 |
| 2023-12-05 | 25.08 | $7.82 | 226430 |
| 2023-12-04 | 24.48 | $7.86 | 332825 |
| 2023-12-01 | 23.85 | $7.92 | 342600 |
| 2023-11-30 | 23.19 | $7.82 | 359200 |
| 2023-11-29 | 22.94 | $7.80 | 212000 |
| 2023-11-28 | 22.68 | $7.78 | 285405 |
| 2023-11-27 | 22.40 | $7.76 | 283512 |
| 2023-11-24 | 22.22 | $7.83 | 126113 |
| 2023-11-22 | 22.04 | $7.74 | 208400 |
| 2023-11-21 | 22.09 | $7.74 | 274600 |
| 2023-11-20 | 22.18 | $7.78 | 497900 |
| 2023-11-17 | 22.28 | $7.72 | 209100 |
| 2023-11-16 | 22.70 | $7.69 | 381700 |
| 2023-11-15 | 23.22 | $7.67 | 374900 |
| 2023-11-14 | 23.77 | $7.65 | 291317 |
| 2023-11-13 | 24.47 | $7.52 | 226200 |
| 2023-11-10 | 25.56 | $7.45 | 267100 |
| 2023-11-09 | 26.46 | $7.38 | 370602 |
| 2023-11-08 | 27.40 | $7.45 | 311000 |
| 2023-11-07 | 28.73 | $7.51 | 321600 |
| 2023-11-06 | 29.95 | $7.50 | 267400 |
| 2023-11-03 | 31.49 | $7.59 | 324722 |
| 2023-11-02 | 32.95 | $7.52 | 321015 |
| 2023-11-01 | 34.62 | $7.31 | 450600 |
| 2023-10-31 | 35.37 | $7.26 | 609924 |
| 2023-10-30 | 35.63 | $7.09 | 544132 |
| 2023-10-27 | 34.84 | $7.03 | 419400 |
| 2023-10-26 | 33.74 | $7.02 | 371812 |
| 2023-10-25 | 32.58 | $7.11 | 163300 |
| 2023-10-24 | 31.59 | $7.21 | 244200 |
| 2023-10-23 | 30.69 | $7.15 | 290000 |
| 2023-10-20 | 29.74 | $7.24 | 166200 |
| 2023-10-19 | 29.07 | $7.32 | 364000 |
| 2023-10-18 | 28.60 | $7.38 | 186900 |
| 2023-10-17 | 28.34 | $7.46 | 325143 |
| 2023-10-16 | 28.26 | $7.47 | 273400 |
| 2023-10-13 | 28.36 | $7.43 | 228126 |
| 2023-10-12 | 28.38 | $7.46 | 410800 |
| 2023-10-11 | 28.57 | $7.56 | 196119 |
| 2023-10-10 | 28.99 | $7.50 | 204331 |
| 2023-10-09 | 29.43 | $7.45 | 220137 |
| 2023-10-06 | 29.27 | $7.42 | 241100 |
| 2023-10-05 | 28.96 | $7.34 | 195400 |
| 2023-10-04 | 27.92 | $7.35 | 419148 |
| 2023-10-03 | 26.83 | $7.39 | 266321 |
| 2023-10-02 | 25.88 | $7.50 | 312700 |
| 2023-09-29 | 25.21 | $7.56 | 377946 |
| 2023-09-28 | 24.85 | $7.56 | 284500 |
| 2023-09-27 | 23.87 | $7.55 | 452400 |
| 2023-09-26 | 22.85 | $7.55 | 402200 |
| 2023-09-25 | 21.91 | $7.68 | 395011 |
| 2023-09-22 | 21.26 | $7.70 | 804318 |
| 2023-09-21 | 20.79 | $7.68 | 214600 |
| 2023-09-20 | 20.30 | $7.86 | 203900 |
| 2023-09-19 | 20.78 | $7.88 | 205110 |
| 2023-09-18 | 20.76 | $7.88 | 203617 |
| 2023-09-15 | 20.81 | $7.90 | 196412 |
| 2023-09-14 | 20.97 | $7.92 | 416747 |
| 2023-09-13 | 21.14 | $7.82 | 344500 |
| 2023-09-12 | 20.54 | $7.85 | 272537 |
| 2023-09-11 | 20.05 | $7.88 | 238831 |
| 2023-09-08 | 19.59 | $7.83 | 805900 |
| 2023-09-07 | 19.10 | $7.88 | 190605 |
| 2023-09-06 | 18.83 | $7.91 | 158622 |
| 2023-09-05 | 18.80 | $8.00 | 154801 |
| 2023-09-01 | 19.11 | $8.04 | 198614 |
| 2023-08-31 | 19.75 | $8.04 | 380907 |
| 2023-08-30 | 20.48 | $8.06 | 140933 |
| 2023-08-29 | 21.04 | $8.03 | 259500 |
| 2023-08-28 | 21.41 | $7.95 | 142101 |
| 2023-08-25 | 21.07 | $7.89 | 188630 |
| 2023-08-24 | 20.44 | $7.87 | 223600 |
| 2023-08-23 | 19.96 | $7.97 | 211000 |
| 2023-08-22 | 19.61 | $7.91 | 146334 |
| 2023-08-21 | 19.33 | $7.95 | 205518 |
| 2023-08-18 | 18.80 | $7.91 | 137100 |
| 2023-08-17 | 17.80 | $7.89 | 352716 |
| 2023-08-16 | 16.95 | $7.96 | 216503 |
| 2023-08-15 | 16.40 | $8.03 | 149600 |
| 2023-08-14 | 16.19 | $8.11 | 185429 |
| 2023-08-11 | 16.14 | $8.10 | 189700 |
| 2023-08-10 | 16.21 | $8.14 | 193328 |
| 2023-08-09 | 16.59 | $8.12 | 211842 |
| 2023-08-08 | 16.59 | $8.12 | 213800 |
| 2023-08-07 | 16.24 | $8.15 | 442935 |
| 2023-08-04 | 16.16 | $8.13 | 330600 |
| 2023-08-03 | 16.15 | $8.15 | 420800 |
| 2023-08-02 | 16.37 | $8.21 | 305905 |
| 2023-08-01 | 16.86 | $8.33 | 184400 |
| 2023-07-31 | 17.11 | $8.38 | 271600 |
| 2023-07-28 | 16.88 | $8.38 | 253340 |
| 2023-07-27 | 16.85 | $8.30 | 346000 |
| 2023-07-26 | 16.81 | $8.35 | 257900 |
| 2023-07-25 | 16.49 | $8.39 | 291600 |
| 2023-07-24 | 16.15 | $8.33 | 264600 |
| 2023-07-21 | 15.90 | $8.36 | 2.0M |
| 2023-07-20 | 15.47 | $8.39 | 289100 |
| 2023-07-19 | 14.75 | $8.41 | 410237 |
| 2023-07-18 | 13.89 | $8.38 | 416900 |
| 2023-07-17 | 13.35 | $8.35 | 392046 |
| 2023-07-14 | 12.94 | $8.30 | 258503 |
| 2023-07-13 | 12.50 | $8.32 | 268916 |
| 2023-07-12 | 12.15 | $8.27 | 313100 |
| 2023-07-11 | 12.05 | $8.19 | 201800 |
| 2023-07-10 | 12.18 | $8.21 | 247952 |
| 2023-07-07 | 12.49 | $8.17 | 221700 |
| 2023-07-06 | 12.83 | $8.12 | 184502 |
| 2023-07-05 | 13.41 | $8.24 | 176100 |
| 2023-07-03 | 13.18 | $8.29 | 113604 |
| 2023-06-30 | 12.62 | $8.26 | 272747 |
| 2023-06-29 | 12.13 | $8.17 | 130614 |
| 2023-06-28 | 12.18 | $8.17 | 206911 |
| 2023-06-27 | 12.29 | $8.14 | 172000 |
| 2023-06-26 | 12.47 | $8.14 | 204727 |
| 2023-06-23 | 12.72 | $8.13 | 237500 |
| 2023-06-22 | 12.99 | $8.14 | 199317 |
| 2023-06-21 | 13.20 | $8.22 | 241300 |
| 2023-06-20 | 12.82 | $8.23 | 371211 |
| 2023-06-16 | 12.34 | $8.28 | 171700 |
| 2023-06-15 | 11.32 | $8.28 | 430829 |
| 2023-06-14 | 10.46 | $8.19 | 387931 |
| 2023-06-13 | 9.97 | $8.16 | 269800 |
| 2023-06-12 | 9.55 | $8.10 | 186949 |
| 2023-06-09 | 9.55 | $8.09 | 188730 |
| 2023-06-08 | 9.55 | $8.08 | 164500 |
| 2023-06-07 | 9.77 | $8.07 | 194500 |
| 2023-06-06 | 9.95 | $8.09 | 205211 |
| 2023-06-05 | 10.24 | $8.06 | 167200 |
| 2023-06-02 | 10.48 | $8.09 | 201300 |
| 2023-06-01 | 10.84 | $7.97 | 445925 |
| 2023-05-31 | 10.93 | $7.93 | 287800 |
| 2023-05-30 | 10.77 | $7.95 | 211500 |
| 2023-05-26 | 11.01 | $8.03 | 217000 |
| 2023-05-25 | 11.08 | $7.91 | 249342 |
| 2023-05-24 | 10.62 | $7.92 | 369900 |
| 2023-05-23 | 10.17 | $8.04 | 181100 |
| 2023-05-22 | 10.33 | $8.13 | 159909 |
| 2023-05-19 | 10.62 | $8.14 | 130800 |
| 2023-05-18 | 10.78 | $8.14 | 157423 |
| 2023-05-17 | 11.14 | $8.16 | 186300 |
| 2023-05-16 | 11.17 | $8.14 | 206811 |
| 2023-05-15 | 11.25 | $8.18 | 175900 |
| 2023-05-12 | 11.28 | $8.15 | 177023 |
| 2023-05-11 | 11.30 | $8.16 | 414223 |
| 2023-05-10 | 11.49 | $8.18 | 295100 |
| 2023-05-09 | 11.68 | $8.18 | 318620 |
| 2023-05-08 | 12.07 | $8.21 | 145053 |
| 2023-05-05 | 12.33 | $8.19 | 220100 |
| 2023-05-04 | 12.64 | $8.07 | 347225 |
| 2023-05-03 | 12.98 | $8.12 | 160901 |
| 2023-05-02 | 13.63 | $8.12 | 195400 |
| 2023-05-01 | 14.31 | $8.27 | 192400 |
| 2023-04-28 | 14.28 | $8.26 | 328802 |
| 2023-04-27 | 14.39 | $8.15 | 182600 |
| 2023-04-26 | 15.08 | $8.06 | 244900 |
| 2023-04-25 | 15.58 | $8.02 | 334837 |
| 2023-04-24 | 16.11 | $8.17 | 177811 |
| 2023-04-21 | 16.61 | $8.16 | 327647 |
| 2023-04-20 | 17.19 | $8.18 | 403100 |
| 2023-04-19 | 17.69 | $8.27 | 212400 |
| 2023-04-18 | 17.62 | $8.27 | 237700 |
| 2023-04-17 | 17.41 | $8.25 | 364548 |
| 2023-04-14 | 17.28 | $8.22 | 245203 |
| 2023-04-13 | 17.14 | $8.25 | 218400 |
| 2023-04-12 | 17.08 | $8.19 | 295931 |
| 2023-04-11 | 17.01 | $8.17 | 187100 |
| 2023-04-10 | 17.23 | $8.16 | 225938 |
| 2023-04-06 | 17.59 | $8.12 | 366410 |
| 2023-04-05 | 18.01 | $8.08 | 282200 |
| 2023-04-04 | 18.63 | $8.11 | 152830 |
| 2023-04-03 | 18.97 | $8.15 | 185020 |
| 2023-03-31 | 19.50 | $8.08 | 253216 |
| 2023-03-30 | 20.30 | $7.99 | 174100 |
| 2023-03-29 | 21.19 | $7.92 | 143900 |
| 2023-03-28 | 21.78 | $7.82 | 274227 |
| 2023-03-27 | 21.92 | $7.83 | 197421 |
| 2023-03-24 | 22.14 | $7.78 | 279700 |
| 2023-03-23 | 22.04 | $7.77 | 329907 |
| 2023-03-22 | 21.93 | $7.86 | 327848 |
| 2023-03-21 | 22.21 | $7.91 | 162700 |
| 2023-03-20 | 22.12 | $7.81 | 220106 |
| 2023-03-17 | 21.42 | $7.73 | 213600 |
| 2023-03-16 | 20.68 | $7.83 | 684345 |
| 2023-03-15 | 19.90 | $7.69 | 539004 |
| 2023-03-14 | 18.65 | $7.89 | 290916 |
| 2023-03-13 | 17.72 | $7.77 | 519441 |
| 2023-03-10 | 16.61 | $7.87 | 218400 |
| 2023-03-09 | 15.91 | $7.99 | 153543 |
| 2023-03-08 | 15.61 | $8.08 | 138320 |
| 2023-03-07 | 15.65 | $8.07 | 183400 |
| 2023-03-06 | 15.68 | $8.23 | 203002 |
| 2023-03-03 | 16.40 | $8.21 | 210228 |
| 2023-03-02 | 16.92 | $8.14 | 186215 |
| 2023-03-01 | 16.97 | $8.11 | 191000 |
| 2023-02-28 | 17.28 | $8.10 | 362302 |
| 2023-02-27 | 17.60 | $8.14 | 336644 |
| 2023-02-24 | 18.13 | $8.07 | 351421 |
| 2023-02-23 | 18.39 | $8.17 | 181737 |
| 2023-02-22 | 18.76 | $8.12 | 332916 |
| 2023-02-21 | 19.24 | $8.21 | 268700 |
| 2023-02-17 | 20.18 | $8.30 | 177800 |
| 2023-02-16 | 20.88 | $8.41 | 164400 |
| 2023-02-15 | 20.77 | $8.47 | 200000 |
| 2023-02-14 | 20.66 | $8.43 | 341300 |
| 2023-02-13 | 20.48 | $8.49 | 325700 |
| 2023-02-10 | 20.15 | $8.37 | 207339 |
| 2023-02-09 | 20.31 | $8.34 | 269117 |
| 2023-02-08 | 20.28 | $8.35 | 175741 |
| 2023-02-07 | 20.25 | $8.39 | 357900 |
| 2023-02-06 | 20.30 | $8.31 | 313214 |
| 2023-02-03 | 20.43 | $8.43 | 262735 |
| 2023-02-02 | 19.96 | $8.54 | 361521 |
| 2023-02-01 | 18.98 | $8.47 | 411561 |
| 2023-01-31 | 18.04 | $8.39 | 386608 |
| 2023-01-30 | 17.47 | $8.33 | 355800 |
| 2023-01-27 | 16.99 | $8.35 | 362700 |
| 2023-01-26 | 16.36 | $8.36 | 1.1M |
| 2023-01-25 | 15.76 | $8.28 | 659926 |
| 2023-01-24 | 15.52 | $8.23 | 634700 |
| 2023-01-23 | 15.26 | $8.24 | 384441 |
| 2023-01-20 | 15.07 | $8.16 | 1.8M |
| 2023-01-19 | 15.20 | $8.10 | 382000 |
| 2023-01-18 | 15.33 | $8.19 | 455619 |
| 2023-01-17 | 14.97 | $8.26 | 602000 |
| 2023-01-13 | 14.74 | $8.29 | 522673 |
| 2023-01-12 | 14.45 | $8.29 | 407738 |
| 2023-01-11 | 14.13 | $8.26 | 338300 |
| 2023-01-10 | 13.87 | $8.14 | 263442 |
| 2023-01-09 | 14.12 | $8.09 | 298600 |
| 2023-01-06 | 14.22 | $8.04 | 423444 |
| 2023-01-05 | 14.74 | $7.88 | 252600 |
| 2023-01-04 | 15.25 | $7.96 | 250219 |
| 2023-01-03 | 15.96 | $7.85 | 325600 |
| 2022-12-30 | 16.47 | $7.80 | 382700 |
| 2022-12-29 | 16.45 | $7.84 | 392810 |
| 2022-12-28 | 16.42 | $7.76 | 382023 |
| 2022-12-27 | 16.38 | $7.85 | 439600 |
| 2022-12-23 | 16.73 | $7.89 | 289200 |
| 2022-12-22 | 16.99 | $7.83 | 553800 |
| 2022-12-21 | 17.18 | $7.91 | 674725 |
| 2022-12-20 | 17.87 | $7.90 | 582030 |
| 2022-12-19 | 18.56 | $7.91 | 366428 |
| 2022-12-16 | 19.40 | $8.02 | 321550 |
| 2022-12-15 | 20.32 | $8.07 | 429000 |
| 2022-12-14 | 20.94 | $8.24 | 441846 |
| 2022-12-13 | 20.97 | $8.26 | 486536 |
| 2022-12-12 | 20.69 | $8.21 | 275034 |
| 2022-12-09 | 21.09 | $8.15 | 347400 |
| 2022-12-08 | 21.50 | $8.16 | 405221 |
| 2022-12-07 | 21.83 | $8.13 | 439500 |
| 2022-12-06 | 22.13 | $8.17 | 403116 |
| 2022-12-05 | 22.45 | $8.22 | 192300 |
| 2022-12-02 | 22.40 | $8.33 | 225600 |
| 2022-12-01 | 21.93 | $8.41 | 631700 |
| 2022-11-30 | 21.29 | $8.33 | 524200 |
| 2022-11-29 | 20.91 | $8.14 | 267820 |
| 2022-11-28 | 20.92 | $8.18 | 586400 |
| 2022-11-25 | 20.96 | $8.15 | 271400 |
| 2022-11-23 | 21.01 | $8.13 | 425201 |
| 2022-11-22 | 20.91 | $8.17 | 411431 |
| 2022-11-21 | 20.90 | $8.07 | 464400 |
| 2022-11-18 | 21.20 | $8.07 | 265000 |
| 2022-11-17 | 21.29 | $8.01 | 417016 |
| 2022-11-16 | 21.63 | $8.02 | 432700 |
| 2022-11-15 | 21.82 | $8.03 | 433535 |
| 2022-11-14 | 22.02 | $7.93 | 362426 |
| 2022-11-11 | 22.26 | $8.03 | 364836 |
| 2022-11-10 | 22.47 | $7.92 | 280735 |
| 2022-11-09 | 23.08 | $7.54 | 313000 |
| 2022-11-08 | 24.19 | $7.72 | 235034 |
| 2022-11-07 | 25.24 | $7.64 | 488547 |
| 2022-11-04 | 26.43 | $7.54 | 510400 |
| 2022-11-03 | 27.29 | $7.35 | 391700 |
| 2022-11-02 | 27.62 | $7.42 | 468700 |
| 2022-11-01 | 28.37 | $7.53 | 257600 |
| 2022-10-31 | 29.56 | $7.50 | 402740 |
| 2022-10-28 | 30.68 | $7.46 | 355000 |
| 2022-10-27 | 31.54 | $7.33 | 294928 |
| 2022-10-26 | 32.36 | $7.39 | 407209 |
| 2022-10-25 | 33.22 | $7.37 | 317700 |
| 2022-10-24 | 33.86 | $7.25 | 519800 |
| 2022-10-21 | 34.07 | $7.19 | 478425 |
| 2022-10-20 | 33.88 | $7.12 | 548516 |
| 2022-10-19 | 33.80 | $7.10 | 303012 |
| 2022-10-18 | 33.77 | $7.24 | 211000 |
| 2022-10-17 | 33.98 | $7.13 | 465400 |
| 2022-10-14 | 33.53 | $7.00 | 649200 |
| 2022-10-13 | 33.07 | $7.14 | 655409 |
| 2022-10-12 | 32.32 | $7.03 | 377900 |
| 2022-10-11 | 31.84 | $7.04 | 392546 |
| 2022-10-10 | 31.33 | $7.09 | 384338 |
| 2022-10-07 | 30.92 | $7.16 | 440100 |
| 2022-10-06 | 30.67 | $7.37 | 247723 |
| 2022-10-05 | 30.97 | $7.45 | 428103 |
| 2022-10-04 | 31.32 | $7.51 | 573200 |
| 2022-10-03 | 31.69 | $7.26 | 418500 |
| 2022-09-30 | 30.90 | $7.14 | 583600 |
| 2022-09-29 | 29.84 | $7.16 | 528443 |
| 2022-09-28 | 28.71 | $7.33 | 424313 |
| 2022-09-27 | 27.66 | $7.19 | 815121 |
| 2022-09-26 | 26.28 | $7.22 | 823500 |
| 2022-09-23 | 24.87 | $7.29 | 1.2M |
| 2022-09-22 | 23.45 | $7.48 | 507042 |
| 2022-09-21 | 22.31 | $7.55 | 698300 |
| 2022-09-20 | 21.40 | $7.64 | 559540 |
| 2022-09-19 | 20.61 | $7.79 | 1.7M |
| 2022-09-16 | 19.94 | $7.79 | 247415 |
| 2022-09-15 | 19.36 | $7.84 | 444711 |
| 2022-09-14 | 19.02 | $7.94 | 381800 |
| 2022-09-13 | 18.82 | $7.93 | 389400 |
| 2022-09-12 | 18.76 | $8.18 | 623334 |
| 2022-09-09 | 19.51 | $8.13 | 229114 |
| 2022-09-08 | 19.87 | $8.02 | 245200 |
| 2022-09-07 | 19.61 | $7.97 | 323200 |
| 2022-09-06 | 19.15 | $7.86 | 283600 |
| 2022-09-02 | 18.56 | $7.89 | 291948 |
| 2022-09-01 | 18.09 | $7.92 | 330900 |
| 2022-08-31 | 17.37 | $8.01 | 361506 |
| 2022-08-30 | 16.89 | $8.02 | 362900 |
| 2022-08-29 | 16.44 | $8.09 | 320340 |
| 2022-08-26 | 16.21 | $8.16 | 403009 |
| 2022-08-25 | 16.27 | $8.35 | 382243 |
| 2022-08-24 | 16.87 | $8.27 | 477300 |
| 2022-08-23 | 17.30 | $8.30 | 464100 |
| 2022-08-22 | 17.84 | $8.41 | 293500 |
| 2022-08-19 | 18.62 | $8.56 | 348900 |
| 2022-08-18 | 18.59 | $8.63 | 218927 |
| 2022-08-17 | 18.17 | $8.64 | 361520 |
| 2022-08-16 | 17.74 | $8.67 | 289800 |
| 2022-08-15 | 17.39 | $8.66 | 357100 |
| 2022-08-12 | 17.02 | $8.63 | 473100 |
| 2022-08-11 | 16.73 | $8.57 | 430000 |
| 2022-08-10 | 16.50 | $8.56 | 479907 |
| 2022-08-09 | 16.46 | $8.40 | 268224 |
| 2022-08-08 | 17.00 | $8.40 | 310632 |
| 2022-08-05 | 17.42 | $8.38 | 368718 |
| 2022-08-04 | 18.15 | $8.43 | 523637 |
| 2022-08-03 | 18.54 | $8.41 | 398856 |
| 2022-08-02 | 19.07 | $8.30 | 565239 |
| 2022-08-01 | 19.75 | $8.36 | 371800 |
| 2022-07-29 | 20.24 | $8.42 | 445400 |
| 2022-07-28 | 20.70 | $8.35 | 444201 |
| 2022-07-27 | 21.49 | $8.27 | 370638 |
| 2022-07-26 | 22.60 | $8.12 | 218812 |
| 2022-07-25 | 23.17 | $8.17 | 224500 |
| 2022-07-22 | 24.02 | $8.18 | 248916 |
| 2022-07-21 | 24.90 | $8.23 | 217528 |
| 2022-07-20 | 25.61 | $8.23 | 335200 |
| 2022-07-19 | 26.35 | $8.25 | 420448 |
| 2022-07-18 | 27.27 | $8.08 | 277600 |
| 2022-07-15 | 28.03 | $8.07 | 284800 |
| 2022-07-14 | 28.52 | $7.99 | 213000 |
| 2022-07-13 | 28.34 | $8.02 | 188012 |
| 2022-07-12 | 28.16 | $8.03 | 212243 |
| 2022-07-11 | 28.27 | $8.10 | 184700 |
| 2022-07-08 | 28.60 | $8.15 | 396047 |
| 2022-07-07 | 28.97 | $8.17 | 180800 |
| 2022-07-06 | 29.42 | $8.06 | 268211 |
| 2022-07-05 | 29.53 | $8.07 | 326000 |
| 2022-07-01 | 29.52 | $8.14 | 116231 |
| 2022-06-30 | 29.73 | $8.08 | 523230 |
| 2022-06-29 | 29.95 | $8.14 | 134400 |
| 2022-06-28 | 30.39 | $8.12 | 573819 |
| 2022-06-27 | 30.88 | $8.26 | 242900 |
| 2022-06-24 | 31.40 | $8.19 | 218100 |
| 2022-06-23 | 31.68 | $7.99 | 234233 |
| 2022-06-22 | 31.18 | $7.91 | 337600 |
| 2022-06-21 | 30.64 | $7.99 | 299500 |
| 2022-06-17 | 30.14 | $7.91 | 442400 |
| 2022-06-16 | 29.44 | $7.91 | 516700 |
| 2022-06-15 | 28.72 | $8.12 | 623804 |
| 2022-06-14 | 28.16 | $8.00 | 556445 |
| 2022-06-13 | 27.45 | $8.11 | 450200 |
| 2022-06-10 | 26.90 | $8.36 | 250108 |
| 2022-06-09 | 26.91 | $8.62 | 186438 |
| 2022-06-08 | 27.53 | $8.74 | 264049 |
| 2022-06-07 | 28.48 | $8.73 | 201900 |
| 2022-06-06 | 29.40 | $8.68 | 200800 |
| 2022-06-03 | 30.31 | $8.60 | 318917 |
| 2022-06-02 | 31.19 | $8.71 | 356000 |
| 2022-06-01 | 32.11 | $8.63 | 360300 |
| 2022-05-31 | 32.85 | $8.67 | 327737 |
| 2022-05-27 | 33.78 | $8.70 | 260105 |
| 2022-05-26 | 34.68 | $8.59 | 278719 |
| 2022-05-25 | 35.25 | $8.39 | 299600 |
| 2022-05-24 | 35.23 | $8.32 | 354200 |
| 2022-05-23 | 34.95 | $8.34 | 410000 |
| 2022-05-20 | 34.73 | $8.21 | 446800 |
| 2022-05-19 | 34.47 | $8.24 | 311700 |
| 2022-05-18 | 34.31 | $8.33 | 559300 |
| 2022-05-17 | 34.30 | $8.53 | 597200 |
| 2022-05-16 | 34.52 | $8.32 | 584943 |
| 2022-05-13 | 34.00 | $8.31 | 389317 |
| 2022-05-12 | 33.33 | $8.05 | 809245 |
| 2022-05-11 | 32.10 | $8.19 | 589939 |
| 2022-05-10 | 31.09 | $8.31 | 607400 |
| 2022-05-09 | 30.17 | $8.34 | 524000 |
| 2022-05-06 | 29.27 | $8.70 | 513131 |
| 2022-05-05 | 28.81 | $8.80 | 342938 |
| 2022-05-04 | 28.55 | $9.02 | 346711 |
| 2022-05-03 | 28.40 | $8.85 | 278400 |
| 2022-05-02 | 27.44 | $8.75 | 497939 |
| 2022-04-29 | 26.30 | $8.85 | 299135 |
| 2022-04-28 | 25.42 | $9.02 | 430827 |
| 2022-04-27 | 24.56 | $8.85 | 597323 |
| 2022-04-26 | 23.42 | $8.88 | 348902 |
| 2022-04-25 | 22.28 | $9.13 | 524847 |
| 2022-04-22 | 21.22 | $9.17 | 374500 |
| 2022-04-21 | 20.52 | $9.37 | 534000 |
| 2022-04-20 | 20.23 | $9.53 | 364200 |
| 2022-04-19 | 20.30 | $9.49 | 421400 |
| 2022-04-18 | 20.24 | $9.46 | 264700 |
| 2022-04-14 | 20.23 | $9.47 | 177400 |
| 2022-04-13 | 20.30 | $9.53 | 211600 |
| 2022-04-12 | 20.47 | $9.52 | 272818 |
| 2022-04-11 | 20.64 | $9.48 | 248348 |
| 2022-04-08 | 20.87 | $9.58 | 194266 |
| 2022-04-07 | 21.31 | $9.56 | 296600 |
| 2022-04-06 | 21.72 | $9.54 | 363600 |
| 2022-04-05 | 22.37 | $9.64 | 326293 |
| 2022-04-04 | 23.39 | $9.78 | 395518 |
| 2022-04-01 | 24.46 | $9.73 | 790300 |
| 2022-03-31 | 25.59 | $9.61 | 807036 |
| 2022-03-30 | 26.44 | $9.57 | 225810 |
| 2022-03-29 | 27.39 | $9.62 | 276324 |
| 2022-03-28 | 28.39 | $9.48 | 297649 |
| 2022-03-25 | 29.04 | $9.38 | 395035 |
| 2022-03-24 | 29.49 | $9.41 | 219800 |
| 2022-03-23 | 29.91 | $9.36 | 355976 |
| 2022-03-22 | 30.40 | $9.57 | 241500 |
| 2022-03-21 | 31.29 | $9.48 | 337320 |
| 2022-03-18 | 32.17 | $9.52 | 151700 |
| 2022-03-17 | 32.97 | $9.37 | 453000 |
| 2022-03-16 | 33.41 | $9.24 | 374600 |
| 2022-03-15 | 33.42 | $9.00 | 464000 |
| 2022-03-14 | 32.64 | $8.84 | 449811 |
| 2022-03-11 | 31.82 | $9.03 | 254007 |
| 2022-03-10 | 31.27 | $9.19 | 205700 |
| 2022-03-09 | 30.81 | $9.26 | 224904 |
| 2022-03-08 | 30.33 | $9.01 | 358700 |
| 2022-03-07 | 29.36 | $9.04 | 439013 |
| 2022-03-04 | 28.37 | $9.38 | 332609 |
| 2022-03-03 | 27.62 | $9.41 | 458893 |
| 2022-03-02 | 27.04 | $9.51 | 333100 |
| 2022-03-01 | 26.32 | $9.36 | 378700 |
| 2022-02-28 | 25.56 | $9.55 | 387500 |
| 2022-02-25 | 24.93 | $9.59 | 263819 |
| 2022-02-24 | 24.27 | $9.38 | 721600 |
| 2022-02-23 | 22.92 | $9.38 | 354200 |
| 2022-02-22 | 22.08 | $9.42 | 681702 |
| 2022-02-18 | 21.20 | $9.77 | 415800 |
| 2022-02-17 | 20.96 | $9.80 | 288600 |
| 2022-02-16 | 21.01 | $9.92 | 444342 |
| 2022-02-15 | 21.06 | $9.78 | 219200 |
| 2022-02-14 | 20.64 | $9.62 | 382200 |
| 2022-02-11 | 20.13 | $9.79 | 492461 |
| 2022-02-10 | 19.79 | $9.88 | 401600 |
| 2022-02-09 | 19.81 | $10.09 | 203700 |
| 2022-02-08 | 20.14 | $9.91 | 237001 |
| 2022-02-07 | 19.93 | $9.85 | 322150 |
| 2022-02-04 | 19.76 | $9.89 | 354942 |
| 2022-02-03 | 19.58 | $9.85 | 278100 |
| 2022-02-02 | 19.52 | $10.03 | 221507 |
| 2022-02-01 | 19.72 | $9.98 | 301500 |
| 2022-01-31 | 19.62 | $9.94 | 335600 |
| 2022-01-28 | 19.31 | $9.71 | 314917 |
| 2022-01-27 | 18.11 | $9.60 | 388100 |
| 2022-01-26 | 16.84 | $9.59 | 380500 |
| 2022-01-25 | 15.50 | $9.61 | 878300 |
| 2022-01-24 | 13.71 | $9.74 | 994800 |
| 2022-01-21 | 11.82 | $9.76 | 581922 |
| 2022-01-20 | 10.75 | $10.17 | 305600 |
| 2022-01-19 | 10.67 | $10.22 | 250600 |
| 2022-01-18 | 10.87 | $10.22 | 421657 |
| 2022-01-14 | 11.08 | $10.40 | 389213 |
| 2022-01-13 | 11.59 | $10.37 | 265748 |
| 2022-01-12 | 12.00 | $10.45 | 317241 |
| 2022-01-11 | 12.18 | $10.40 | 332400 |
| 2022-01-10 | 12.73 | $10.26 | 349800 |
| 2022-01-07 | 12.95 | $10.28 | 237842 |
| 2022-01-06 | 13.40 | $10.24 | 277049 |
| 2022-01-05 | 13.71 | $10.22 | 306100 |
| 2022-01-04 | 14.22 | $10.39 | 346600 |
| 2022-01-03 | 14.70 | $10.39 | 373500 |
| 2021-12-31 | 15.27 | $10.22 | 567221 |
| 2021-12-30 | 15.87 | $10.39 | 342226 |
| 2021-12-29 | 15.67 | $10.42 | 376861 |
| 2021-12-28 | 15.49 | $10.37 | 353357 |
| 2021-12-27 | 15.25 | $10.38 | 523001 |
| 2021-12-23 | 15.16 | $10.25 | 464913 |
| 2021-12-22 | 15.49 | $10.09 | 270621 |
| 2021-12-21 | 16.15 | $10.01 | 379700 |
| 2021-12-20 | 16.48 | $9.81 | 424000 |
| 2021-12-17 | 16.44 | $9.98 | 306800 |
| 2021-12-16 | 16.95 | $10.02 | 428500 |
| 2021-12-15 | 17.75 | $10.06 | 457945 |
| 2021-12-14 | 18.64 | $10.12 | 295945 |
| 2021-12-13 | 19.40 | $10.12 | 432535 |
| 2021-12-10 | 19.96 | $10.21 | 358179 |
| 2021-12-09 | 20.21 | $10.20 | 526646 |
| 2021-12-08 | 20.48 | $10.21 | 1.0M |
| 2021-12-07 | 20.90 | $10.07 | 1.1M |
| 2021-12-06 | 21.72 | $9.70 | 238300 |
| 2021-12-03 | 20.97 | $9.60 | 201300 |
| 2021-12-02 | 20.18 | $9.70 | 220206 |
| 2021-12-01 | 19.69 | $9.67 | 323500 |
| 2021-11-30 | 19.17 | $9.74 | 324000 |
| 2021-11-29 | 18.04 | $9.82 | 196917 |
| 2021-11-26 | 17.08 | $9.74 | 221509 |
| 2021-11-24 | 16.08 | $9.93 | 273028 |
| 2021-11-23 | 15.76 | $9.94 | 273126 |
| 2021-11-22 | 15.63 | $10.01 | 212000 |
| 2021-11-19 | 15.81 | $9.98 | 212120 |
| 2021-11-18 | 16.00 | $10.05 | 247000 |
| 2021-11-17 | 16.42 | $10.10 | 282942 |
| 2021-11-16 | 17.09 | $10.18 | 285000 |
| 2021-11-15 | 17.38 | $10.20 | 168000 |
| 2021-11-12 | 17.61 | $10.17 | 206600 |
| 2021-11-11 | 17.96 | $10.19 | 144000 |
| 2021-11-10 | 18.39 | $10.06 | 138523 |
| 2021-11-09 | 19.00 | $10.15 | 152429 |
| 2021-11-08 | 19.25 | $10.17 | 163200 |
| 2021-11-05 | 19.38 | $10.12 | 172400 |
| 2021-11-04 | 19.66 | $10.11 | 243047 |
| 2021-11-03 | 20.01 | $10.11 | 206339 |
| 2021-11-02 | 20.46 | $10.09 | 157500 |
| 2021-11-01 | 20.64 | $10.12 | 169700 |
| 2021-10-29 | 20.88 | $10.05 | 211200 |
| 2021-10-28 | 21.43 | $10.06 | 201432 |
| 2021-10-27 | 21.90 | $10.00 | 210810 |
| 2021-10-26 | 22.39 | $10.07 | 148800 |
| 2021-10-25 | 22.70 | $10.04 | 121708 |
| 2021-10-22 | 23.18 | $10.01 | 148300 |
| 2021-10-21 | 23.68 | $9.99 | 145500 |
| 2021-10-20 | 24.29 | $10.07 | 193435 |
| 2021-10-19 | 24.58 | $10.05 | 255928 |
| 2021-10-18 | 24.89 | $9.98 | 379406 |
| 2021-10-15 | 25.49 | $10.00 | 154209 |
| 2021-10-14 | 26.16 | $9.90 | 389200 |
| 2021-10-13 | 27.03 | $9.81 | 287700 |
| 2021-10-12 | 28.35 | $9.80 | 202020 |
| 2021-10-11 | 29.70 | $9.84 | 309111 |
| 2021-10-08 | 30.96 | $9.83 | 175700 |
| 2021-10-07 | 32.54 | $9.82 | 147600 |
| 2021-10-06 | 34.23 | $9.73 | 161739 |
| 2021-10-05 | 35.52 | $9.73 | 210933 |
| 2021-10-04 | 37.07 | $9.69 | 220520 |
| 2021-10-01 | 38.60 | $9.72 | 257861 |
| 2021-09-30 | 40.47 | $9.74 | 318300 |
| 2021-09-29 | 42.57 | $9.82 | 226500 |
| 2021-09-28 | 44.55 | $9.83 | 360413 |
| 2021-09-27 | 46.57 | $9.92 | 163000 |
| 2021-09-24 | 48.40 | $9.93 | 247313 |
| 2021-09-23 | 50.35 | $9.90 | 202127 |
| 2021-09-22 | 52.44 | $9.85 | 420835 |
| 2021-09-21 | 54.63 | $9.84 | 172300 |
| 2021-09-20 | 57.24 | $9.70 | 550700 |
| 2021-09-17 | 59.98 | $10.01 | 186100 |
| 2021-09-16 | 61.39 | $10.13 | 200635 |
| 2021-09-15 | 62.37 | $10.17 | 219336 |
| 2021-09-14 | 63.20 | $10.16 | 180803 |
| 2021-09-13 | 64.07 | $10.27 | 223209 |
| 2021-09-10 | 64.67 | $10.26 | 131200 |
| 2021-09-09 | 65.15 | $10.33 | 146500 |
| 2021-09-08 | 65.47 | $10.34 | 163210 |
| 2021-09-07 | 65.72 | $10.37 | 148122 |
| 2021-09-03 | 65.79 | $10.40 | 153016 |
| 2021-09-02 | 65.83 | $10.45 | 279800 |
| 2021-09-01 | 65.71 | $10.43 | 204828 |
| 2021-08-31 | 65.58 | $10.41 | 208600 |
| 2021-08-30 | 65.44 | $10.41 | 201200 |
| 2021-08-27 | 65.31 | $10.42 | 208104 |
| 2021-08-26 | 65.14 | $10.34 | 154047 |
| 2021-08-25 | 65.00 | $10.36 | 112600 |
| 2021-08-24 | 64.72 | $10.35 | 218900 |
| 2021-08-23 | 64.42 | $10.30 | 244739 |
| 2021-08-20 | 64.14 | $10.24 | 350910 |
| 2021-08-19 | 63.87 | $10.24 | 206400 |
| 2021-08-18 | 63.54 | $10.39 | 211700 |
| 2021-08-17 | 62.72 | $10.48 | 213700 |
| 2021-08-16 | 61.80 | $10.49 | 250312 |
| 2021-08-13 | 60.71 | $10.49 | 197541 |
| 2021-08-12 | 59.57 | $10.45 | 182700 |
| 2021-08-11 | 58.38 | $10.42 | 241200 |
| 2021-08-10 | 57.14 | $10.38 | 198512 |
| 2021-08-09 | 55.83 | $10.36 | 251500 |
| 2021-08-06 | 54.47 | $10.33 | 138331 |
| 2021-08-05 | 53.04 | $10.28 | 146600 |
| 2021-08-04 | 51.54 | $10.27 | 171823 |
| 2021-08-03 | 49.94 | $10.30 | 184442 |
| 2021-08-02 | 48.24 | $10.30 | 227148 |
| 2021-07-30 | 46.38 | $10.30 | 277420 |
| 2021-07-29 | 44.42 | $10.29 | 199807 |
| 2021-07-28 | 42.37 | $10.23 | 216000 |
| 2021-07-27 | 40.21 | $10.18 | 274600 |
| 2021-07-26 | 37.94 | $10.25 | 248300 |
| 2021-07-23 | 35.46 | $10.30 | 294237 |
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