Is Saba Capital Income & Opportunities Fund (BRW) a Buy, Sell, or Hold?
Enter your email address below for free access to our Saba Capital Income & Opportunities Fund (BRW) research center and poll results.
NYSE : BRW
Saba Capital Income & Opportunities Fund
$6.69 USD
$0.07 (1.06%)
- Volume
- 149.88K
- Average Volume
- 217.47K
- Market Capitalization
- $284.52M
- P/E Ratio
- 5.15
- Dividend Yield
- 15.25%
- Price Target
- Year High
- $8.49
- Year Low
- $6.38
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.78
- Current Ratio
- $0.38
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
6.63
2026-07-20
Close Price
$6.69
Vol: 149883
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.51
Average
7.84
Maximum
9.34
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 6.63 | $6.69 | 149883 |
| 2026-07-17 | 6.62 | $6.62 | 282866 |
| 2026-07-16 | 6.61 | $6.68 | 97942 |
| 2026-07-15 | 6.61 | $6.72 | 199211 |
| 2026-07-14 | 6.60 | $6.70 | 288938 |
| 2026-07-13 | 6.60 | $6.64 | 233908 |
| 2026-07-10 | 6.59 | $6.59 | 278143 |
| 2026-07-09 | 6.59 | $6.63 | 191700 |
| 2026-07-08 | 6.59 | $6.74 | 133400 |
| 2026-07-07 | 6.59 | $6.76 | 188100 |
| 2026-07-06 | 6.59 | $6.72 | 288200 |
| 2026-07-02 | 6.59 | $6.65 | 248837 |
| 2026-07-01 | 6.60 | $6.58 | 167900 |
| 2026-06-30 | 6.62 | $6.57 | 387759 |
| 2026-06-29 | 6.63 | $6.60 | 297339 |
| 2026-06-26 | 6.64 | $6.58 | 138300 |
| 2026-06-25 | 6.65 | $6.55 | 134600 |
| 2026-06-24 | 6.67 | $6.57 | 227500 |
| 2026-06-23 | 6.68 | $6.48 | 169600 |
| 2026-06-22 | 6.69 | $6.47 | 304600 |
| 2026-06-18 | 6.70 | $6.50 | 276700 |
| 2026-06-17 | 6.72 | $6.55 | 286510 |
| 2026-06-16 | 6.72 | $6.63 | 203935 |
| 2026-06-15 | 6.73 | $6.55 | 182833 |
| 2026-06-12 | 6.74 | $6.55 | 260500 |
| 2026-06-11 | 6.75 | $6.57 | 194875 |
| 2026-06-10 | 6.76 | $6.50 | 284429 |
| 2026-06-09 | 6.77 | $6.63 | 496700 |
| 2026-06-08 | 6.78 | $6.79 | 310235 |
| 2026-06-05 | 6.78 | $6.70 | 137525 |
| 2026-06-04 | 6.79 | $6.77 | 125642 |
| 2026-06-03 | 6.80 | $6.83 | 333507 |
| 2026-06-02 | 6.80 | $6.91 | 169629 |
| 2026-06-01 | 6.80 | $6.90 | 287800 |
| 2026-05-29 | 6.80 | $6.84 | 196300 |
| 2026-05-28 | 6.80 | $6.80 | 333605 |
| 2026-05-27 | 6.80 | $6.77 | 206532 |
| 2026-05-26 | 6.80 | $6.79 | 161400 |
| 2026-05-22 | 6.80 | $6.75 | 140123 |
| 2026-05-21 | 6.80 | $6.75 | 239936 |
| 2026-05-20 | 6.80 | $6.74 | 159674 |
| 2026-05-19 | 6.81 | $6.72 | 138337 |
| 2026-05-18 | 6.81 | $6.72 | 178132 |
| 2026-05-15 | 6.82 | $6.70 | 118000 |
| 2026-05-14 | 6.83 | $6.77 | 219200 |
| 2026-05-13 | 6.83 | $6.77 | 221400 |
| 2026-05-12 | 6.83 | $6.80 | 174000 |
| 2026-05-11 | 6.82 | $6.78 | 272043 |
| 2026-05-08 | 6.82 | $6.88 | 137593 |
| 2026-05-07 | 6.81 | $6.88 | 126300 |
| 2026-05-06 | 6.81 | $6.89 | 182300 |
| 2026-05-05 | 6.81 | $6.86 | 220120 |
| 2026-05-04 | 6.81 | $6.88 | 462700 |
| 2026-05-01 | 6.80 | $6.83 | 169562 |
| 2026-04-30 | 6.80 | $6.87 | 266342 |
| 2026-04-29 | 6.79 | $6.79 | 243003 |
| 2026-04-28 | 6.79 | $6.80 | 176000 |
| 2026-04-27 | 6.78 | $6.75 | 155800 |
| 2026-04-24 | 6.77 | $6.75 | 193866 |
| 2026-04-23 | 6.76 | $6.87 | 150804 |
| 2026-04-22 | 6.75 | $6.86 | 127200 |
| 2026-04-21 | 6.73 | $6.83 | 133509 |
| 2026-04-20 | 6.72 | $6.81 | 171346 |
| 2026-04-17 | 6.71 | $6.83 | 235082 |
| 2026-04-16 | 6.69 | $6.84 | 149440 |
| 2026-04-15 | 6.67 | $6.73 | 142300 |
| 2026-04-14 | 6.66 | $6.73 | 135900 |
| 2026-04-13 | 6.65 | $6.67 | 110209 |
| 2026-04-10 | 6.64 | $6.78 | 210335 |
| 2026-04-09 | 6.62 | $6.91 | 269820 |
| 2026-04-08 | 6.60 | $6.84 | 187500 |
| 2026-04-07 | 6.58 | $6.79 | 175006 |
| 2026-04-06 | 6.56 | $6.79 | 256623 |
| 2026-04-02 | 6.55 | $6.73 | 214087 |
| 2026-04-01 | 6.54 | $6.72 | 233400 |
| 2026-03-31 | 6.54 | $6.74 | 650094 |
| 2026-03-30 | 6.53 | $6.60 | 558700 |
| 2026-03-27 | 6.53 | $6.61 | 720306 |
| 2026-03-26 | 6.53 | $6.56 | 122049 |
| 2026-03-25 | 6.53 | $6.61 | 252506 |
| 2026-03-24 | 6.53 | $6.56 | 110800 |
| 2026-03-23 | 6.53 | $6.57 | 216659 |
| 2026-03-20 | 6.52 | $6.49 | 245800 |
| 2026-03-19 | 6.53 | $6.46 | 159503 |
| 2026-03-18 | 6.53 | $6.49 | 185222 |
| 2026-03-17 | 6.52 | $6.54 | 154042 |
| 2026-03-16 | 6.51 | $6.45 | 210700 |
| 2026-03-13 | 6.51 | $6.46 | 151600 |
| 2026-03-12 | 6.51 | $6.47 | 120630 |
| 2026-03-11 | 6.52 | $6.46 | 151443 |
| 2026-03-10 | 6.52 | $6.43 | 183726 |
| 2026-03-09 | 6.52 | $6.51 | 392811 |
| 2026-03-06 | 6.53 | $6.56 | 179638 |
| 2026-03-05 | 6.52 | $6.58 | 549212 |
| 2026-03-04 | 6.53 | $6.63 | 223100 |
| 2026-03-03 | 6.53 | $6.55 | 186100 |
| 2026-03-02 | 6.54 | $6.57 | 174600 |
| 2026-02-27 | 6.55 | $6.61 | 286100 |
| 2026-02-26 | 6.56 | $6.59 | 303846 |
| 2026-02-25 | 6.57 | $6.58 | 225204 |
| 2026-02-24 | 6.58 | $6.54 | 203734 |
| 2026-02-23 | 6.60 | $6.51 | 148801 |
| 2026-02-20 | 6.62 | $6.51 | 150000 |
| 2026-02-19 | 6.64 | $6.48 | 183646 |
| 2026-02-18 | 6.66 | $6.42 | 163304 |
| 2026-02-17 | 6.68 | $6.38 | 376414 |
| 2026-02-13 | 6.70 | $6.43 | 392117 |
| 2026-02-12 | 6.73 | $6.43 | 313824 |
| 2026-02-11 | 6.76 | $6.53 | 261100 |
| 2026-02-10 | 6.78 | $6.52 | 445900 |
| 2026-02-09 | 6.80 | $6.54 | 497900 |
| 2026-02-06 | 6.82 | $6.54 | 370716 |
| 2026-02-05 | 6.84 | $6.54 | 465000 |
| 2026-02-04 | 6.86 | $6.63 | 437727 |
| 2026-02-03 | 6.88 | $6.65 | 485245 |
| 2026-02-02 | 6.90 | $6.76 | 263940 |
| 2026-01-30 | 6.92 | $6.77 | 342100 |
| 2026-01-29 | 6.93 | $6.78 | 435218 |
| 2026-01-28 | 6.94 | $6.80 | 406300 |
| 2026-01-27 | 6.95 | $6.86 | 162443 |
| 2026-01-26 | 6.95 | $6.88 | 246402 |
| 2026-01-23 | 6.96 | $6.88 | 290300 |
| 2026-01-22 | 6.96 | $6.90 | 311331 |
| 2026-01-21 | 6.96 | $6.91 | 462432 |
| 2026-01-20 | 6.97 | $6.87 | 155600 |
| 2026-01-16 | 6.97 | $6.87 | 320701 |
| 2026-01-15 | 6.98 | $6.95 | 171234 |
| 2026-01-14 | 6.99 | $6.95 | 379400 |
| 2026-01-13 | 7.00 | $6.90 | 232000 |
| 2026-01-12 | 7.00 | $6.92 | 588704 |
| 2026-01-09 | 7.01 | $6.96 | 225866 |
| 2026-01-08 | 7.02 | $6.97 | 468100 |
| 2026-01-07 | 7.03 | $7.02 | 186334 |
| 2026-01-06 | 7.04 | $7.03 | 244600 |
| 2026-01-05 | 7.05 | $7.06 | 222700 |
| 2026-01-02 | 7.06 | $7.03 | 257083 |
| 2025-12-31 | 7.07 | $7.01 | 582500 |
| 2025-12-30 | 7.08 | $7.01 | 346737 |
| 2025-12-29 | 7.09 | $6.98 | 685966 |
| 2025-12-26 | 7.10 | $6.95 | 465642 |
| 2025-12-24 | 7.11 | $6.95 | 628500 |
| 2025-12-23 | 7.13 | $6.95 | 221600 |
| 2025-12-22 | 7.13 | $6.99 | 533029 |
| 2025-12-19 | 7.14 | $6.96 | 271800 |
| 2025-12-18 | 7.14 | $7.03 | 475405 |
| 2025-12-17 | 7.14 | $7.01 | 875100 |
| 2025-12-16 | 7.15 | $7.08 | 155900 |
| 2025-12-15 | 7.15 | $7.09 | 184340 |
| 2025-12-12 | 7.15 | $7.07 | 451358 |
| 2025-12-11 | 7.16 | $7.11 | 158356 |
| 2025-12-10 | 7.16 | $7.15 | 239800 |
| 2025-12-09 | 7.17 | $7.12 | 491843 |
| 2025-12-08 | 7.17 | $7.25 | 219346 |
| 2025-12-05 | 7.17 | $7.29 | 168323 |
| 2025-12-04 | 7.17 | $7.25 | 166615 |
| 2025-12-03 | 7.17 | $7.23 | 208478 |
| 2025-12-02 | 7.18 | $7.20 | 151151 |
| 2025-12-01 | 7.19 | $7.14 | 211812 |
| 2025-11-28 | 7.21 | $7.19 | 104800 |
| 2025-11-26 | 7.21 | $7.20 | 261059 |
| 2025-11-25 | 7.22 | $7.19 | 189300 |
| 2025-11-24 | 7.23 | $7.11 | 201217 |
| 2025-11-21 | 7.24 | $7.08 | 548800 |
| 2025-11-20 | 7.25 | $7.06 | 375400 |
| 2025-11-19 | 7.27 | $7.07 | 433312 |
| 2025-11-18 | 7.28 | $7.11 | 171400 |
| 2025-11-17 | 7.29 | $7.13 | 190200 |
| 2025-11-14 | 7.30 | $7.10 | 503022 |
| 2025-11-13 | 7.31 | $7.14 | 246700 |
| 2025-11-12 | 7.32 | $7.22 | 185648 |
| 2025-11-11 | 7.33 | $7.22 | 162500 |
| 2025-11-10 | 7.34 | $7.23 | 229000 |
| 2025-11-07 | 7.36 | $7.23 | 378196 |
| 2025-11-06 | 7.37 | $7.30 | 219530 |
| 2025-11-05 | 7.39 | $7.31 | 776460 |
| 2025-11-04 | 7.41 | $7.38 | 157700 |
| 2025-11-03 | 7.41 | $7.43 | 265877 |
| 2025-10-31 | 7.42 | $7.40 | 268000 |
| 2025-10-30 | 7.42 | $7.34 | 233343 |
| 2025-10-29 | 7.42 | $7.34 | 281703 |
| 2025-10-28 | 7.43 | $7.32 | 376500 |
| 2025-10-27 | 7.45 | $7.37 | 326627 |
| 2025-10-24 | 7.47 | $7.35 | 219500 |
| 2025-10-23 | 7.50 | $7.34 | 223500 |
| 2025-10-22 | 7.53 | $7.38 | 510600 |
| 2025-10-21 | 7.54 | $7.29 | 337205 |
| 2025-10-20 | 7.59 | $7.27 | 447141 |
| 2025-10-17 | 7.63 | $7.31 | 190500 |
| 2025-10-16 | 7.67 | $7.36 | 190600 |
| 2025-10-15 | 7.70 | $7.45 | 131523 |
| 2025-10-14 | 7.73 | $7.48 | 222200 |
| 2025-10-13 | 7.76 | $7.56 | 263409 |
| 2025-10-10 | 7.79 | $7.47 | 303800 |
| 2025-10-09 | 7.82 | $7.67 | 1.0M |
| 2025-10-08 | 7.84 | $7.61 | 274600 |
| 2025-10-07 | 7.87 | $7.53 | 309417 |
| 2025-10-06 | 7.91 | $7.48 | 1.2M |
| 2025-10-03 | 7.94 | $7.50 | 519600 |
| 2025-10-02 | 7.98 | $7.41 | 1.1M |
| 2025-10-01 | 8.02 | $7.43 | 1.8M |
| 2025-09-30 | 8.06 | $7.77 | 293400 |
| 2025-09-29 | 8.09 | $7.82 | 298000 |
| 2025-09-26 | 8.12 | $7.90 | 436270 |
| 2025-09-25 | 8.14 | $7.81 | 583336 |
| 2025-09-24 | 8.16 | $7.72 | 1.5M |
| 2025-09-23 | 8.20 | $8.18 | 171900 |
| 2025-09-22 | 8.21 | $8.16 | 132808 |
| 2025-09-19 | 8.22 | $8.06 | 105900 |
| 2025-09-18 | 8.22 | $8.05 | 201100 |
| 2025-09-17 | 8.24 | $8.04 | 195016 |
| 2025-09-16 | 8.25 | $8.04 | 202000 |
| 2025-09-15 | 8.26 | $8.05 | 346600 |
| 2025-09-12 | 8.28 | $8.12 | 181800 |
| 2025-09-11 | 8.29 | $8.13 | 158700 |
| 2025-09-10 | 8.30 | $8.18 | 230640 |
| 2025-09-09 | 8.31 | $8.26 | 440809 |
| 2025-09-08 | 8.31 | $8.25 | 195300 |
| 2025-09-05 | 8.32 | $8.21 | 233200 |
| 2025-09-04 | 8.32 | $8.29 | 122400 |
| 2025-09-03 | 8.33 | $8.25 | 153472 |
| 2025-09-02 | 8.33 | $8.33 | 178700 |
| 2025-08-29 | 8.34 | $8.29 | 184800 |
| 2025-08-28 | 8.34 | $8.35 | 174100 |
| 2025-08-27 | 8.35 | $8.33 | 83219 |
| 2025-08-26 | 8.35 | $8.37 | 150507 |
| 2025-08-25 | 8.36 | $8.37 | 209700 |
| 2025-08-22 | 8.36 | $8.33 | 100732 |
| 2025-08-21 | 8.37 | $8.24 | 73300 |
| 2025-08-20 | 8.38 | $8.28 | 55655 |
| 2025-08-19 | 8.38 | $8.31 | 91911 |
| 2025-08-18 | 8.39 | $8.27 | 185600 |
| 2025-08-15 | 8.39 | $8.36 | 68700 |
| 2025-08-14 | 8.39 | $8.37 | 281905 |
| 2025-08-13 | 8.38 | $8.39 | 103627 |
| 2025-08-12 | 8.36 | $8.37 | 116309 |
| 2025-08-11 | 8.35 | $8.27 | 225903 |
| 2025-08-08 | 8.34 | $8.37 | 187849 |
| 2025-08-07 | 8.32 | $8.35 | 136619 |
| 2025-08-06 | 8.31 | $8.34 | 179725 |
| 2025-08-05 | 8.30 | $8.35 | 160700 |
| 2025-08-04 | 8.29 | $8.44 | 272327 |
| 2025-08-01 | 8.28 | $8.42 | 205747 |
| 2025-07-31 | 8.26 | $8.41 | 288600 |
| 2025-07-30 | 8.25 | $8.46 | 438245 |
| 2025-07-29 | 8.23 | $8.45 | 289800 |
| 2025-07-28 | 8.21 | $8.44 | 135500 |
| 2025-07-25 | 8.19 | $8.44 | 107405 |
| 2025-07-24 | 8.17 | $8.44 | 72900 |
| 2025-07-23 | 8.14 | $8.40 | 355524 |
| 2025-07-22 | 8.12 | $8.37 | 189141 |
| 2025-07-21 | 8.09 | $8.39 | 394200 |
| 2025-07-18 | 8.07 | $8.28 | 1.6M |
| 2025-07-17 | 8.04 | $8.18 | 371083 |
| 2025-07-16 | 8.03 | $8.09 | 106034 |
| 2025-07-15 | 8.01 | $8.07 | 181900 |
| 2025-07-14 | 8.00 | $8.06 | 255019 |
| 2025-07-11 | 7.99 | $8.11 | 165403 |
| 2025-07-10 | 7.97 | $8.11 | 192886 |
| 2025-07-09 | 7.96 | $8.12 | 225800 |
| 2025-07-08 | 7.94 | $8.18 | 203023 |
| 2025-07-07 | 7.93 | $8.15 | 177837 |
| 2025-07-03 | 7.91 | $8.12 | 78700 |
| 2025-07-02 | 7.89 | $8.13 | 122793 |
| 2025-07-01 | 7.87 | $8.11 | 222600 |
| 2025-06-30 | 7.85 | $8.06 | 262337 |
| 2025-06-27 | 7.83 | $8.03 | 194426 |
| 2025-06-26 | 7.81 | $7.99 | 140213 |
| 2025-06-25 | 7.79 | $7.89 | 67600 |
| 2025-06-24 | 7.77 | $7.92 | 88627 |
| 2025-06-23 | 7.75 | $7.85 | 96500 |
| 2025-06-20 | 7.74 | $7.87 | 502300 |
| 2025-06-18 | 7.72 | $7.85 | 58722 |
| 2025-06-17 | 7.71 | $7.81 | 146020 |
| 2025-06-16 | 7.70 | $7.85 | 72186 |
| 2025-06-13 | 7.68 | $7.84 | 94549 |
| 2025-06-12 | 7.67 | $7.82 | 70500 |
| 2025-06-11 | 7.67 | $7.75 | 131200 |
| 2025-06-10 | 7.67 | $7.78 | 148607 |
| 2025-06-09 | 7.67 | $7.83 | 147700 |
| 2025-06-06 | 7.66 | $7.92 | 128551 |
| 2025-06-05 | 7.65 | $7.84 | 166223 |
| 2025-06-04 | 7.64 | $7.70 | 82500 |
| 2025-06-03 | 7.64 | $7.61 | 109327 |
| 2025-06-02 | 7.64 | $7.70 | 229600 |
| 2025-05-30 | 7.63 | $7.66 | 119818 |
| 2025-05-29 | 7.62 | $7.67 | 138100 |
| 2025-05-28 | 7.62 | $7.60 | 163522 |
| 2025-05-27 | 7.62 | $7.56 | 141000 |
| 2025-05-23 | 7.62 | $7.57 | 61000 |
| 2025-05-22 | 7.61 | $7.51 | 111200 |
| 2025-05-21 | 7.61 | $7.52 | 140136 |
| 2025-05-20 | 7.60 | $7.58 | 121200 |
| 2025-05-19 | 7.59 | $7.62 | 123932 |
| 2025-05-16 | 7.57 | $7.60 | 171443 |
| 2025-05-15 | 7.55 | $7.65 | 78246 |
| 2025-05-14 | 7.53 | $7.69 | 109807 |
| 2025-05-13 | 7.50 | $7.78 | 109721 |
| 2025-05-12 | 7.47 | $7.73 | 88838 |
| 2025-05-09 | 7.44 | $7.65 | 48709 |
| 2025-05-08 | 7.41 | $7.68 | 144500 |
| 2025-05-07 | 7.40 | $7.69 | 124434 |
| 2025-05-06 | 7.37 | $7.63 | 140800 |
| 2025-05-05 | 7.33 | $7.64 | 172843 |
| 2025-05-02 | 7.32 | $7.57 | 139300 |
| 2025-05-01 | 7.32 | $7.51 | 223836 |
| 2025-04-30 | 7.33 | $7.68 | 217116 |
| 2025-04-29 | 7.33 | $7.58 | 201617 |
| 2025-04-28 | 7.34 | $7.46 | 89050 |
| 2025-04-25 | 7.36 | $7.43 | 106300 |
| 2025-04-24 | 7.38 | $7.45 | 90525 |
| 2025-04-23 | 7.39 | $7.41 | 132436 |
| 2025-04-22 | 7.41 | $7.30 | 127914 |
| 2025-04-21 | 7.44 | $7.19 | 122812 |
| 2025-04-17 | 7.47 | $7.25 | 108000 |
| 2025-04-16 | 7.49 | $7.18 | 78610 |
| 2025-04-15 | 7.52 | $7.20 | 111627 |
| 2025-04-14 | 7.54 | $7.13 | 132000 |
| 2025-04-11 | 7.57 | $7.09 | 351511 |
| 2025-04-10 | 7.60 | $7.18 | 161500 |
| 2025-04-09 | 7.62 | $7.36 | 274700 |
| 2025-04-08 | 7.63 | $7.07 | 292416 |
| 2025-04-07 | 7.66 | $7.00 | 350100 |
| 2025-04-04 | 7.70 | $7.27 | 430724 |
| 2025-04-03 | 7.73 | $7.60 | 340490 |
| 2025-04-02 | 7.74 | $7.77 | 70300 |
| 2025-04-01 | 7.75 | $7.77 | 184200 |
| 2025-03-31 | 7.75 | $7.76 | 227363 |
| 2025-03-28 | 7.76 | $7.75 | 199418 |
| 2025-03-27 | 7.77 | $7.78 | 83200 |
| 2025-03-26 | 7.78 | $7.76 | 107342 |
| 2025-03-25 | 7.78 | $7.82 | 109100 |
| 2025-03-24 | 7.79 | $7.79 | 123928 |
| 2025-03-21 | 7.79 | $7.78 | 122900 |
| 2025-03-20 | 7.80 | $7.74 | 43730 |
| 2025-03-19 | 7.80 | $7.70 | 132931 |
| 2025-03-18 | 7.81 | $7.67 | 104541 |
| 2025-03-17 | 7.82 | $7.69 | 69400 |
| 2025-03-14 | 7.83 | $7.66 | 70100 |
| 2025-03-13 | 7.84 | $7.60 | 148700 |
| 2025-03-12 | 7.85 | $7.63 | 170300 |
| 2025-03-11 | 7.86 | $7.69 | 172613 |
| 2025-03-10 | 7.87 | $7.85 | 134400 |
| 2025-03-07 | 7.86 | $7.84 | 145407 |
| 2025-03-06 | 7.86 | $7.82 | 135429 |
| 2025-03-05 | 7.86 | $7.84 | 115428 |
| 2025-03-04 | 7.86 | $7.88 | 193630 |
| 2025-03-03 | 7.86 | $7.87 | 253500 |
| 2025-02-28 | 7.87 | $7.96 | 144230 |
| 2025-02-27 | 7.86 | $7.91 | 169604 |
| 2025-02-26 | 7.85 | $7.90 | 282701 |
| 2025-02-25 | 7.85 | $7.88 | 149540 |
| 2025-02-24 | 7.84 | $7.93 | 216848 |
| 2025-02-21 | 7.84 | $7.88 | 136321 |
| 2025-02-20 | 7.83 | $7.84 | 90400 |
| 2025-02-19 | 7.83 | $7.88 | 61829 |
| 2025-02-18 | 7.82 | $7.90 | 176100 |
| 2025-02-14 | 7.82 | $7.86 | 103602 |
| 2025-02-13 | 7.81 | $7.83 | 98908 |
| 2025-02-12 | 7.81 | $7.78 | 132100 |
| 2025-02-11 | 7.80 | $7.79 | 254845 |
| 2025-02-10 | 7.79 | $7.86 | 209410 |
| 2025-02-07 | 7.78 | $7.82 | 301434 |
| 2025-02-06 | 7.78 | $7.80 | 202212 |
| 2025-02-05 | 7.79 | $7.83 | 198572 |
| 2025-02-04 | 7.79 | $7.85 | 332336 |
| 2025-02-03 | 7.79 | $7.92 | 320925 |
| 2025-01-31 | 7.79 | $7.92 | 267900 |
| 2025-01-30 | 7.77 | $7.86 | 172800 |
| 2025-01-29 | 7.76 | $7.76 | 171113 |
| 2025-01-28 | 7.75 | $7.79 | 266700 |
| 2025-01-27 | 7.74 | $7.78 | 242531 |
| 2025-01-24 | 7.73 | $7.75 | 163932 |
| 2025-01-23 | 7.73 | $7.77 | 190510 |
| 2025-01-22 | 7.73 | $7.78 | 138300 |
| 2025-01-21 | 7.73 | $7.78 | 110201 |
| 2025-01-17 | 7.72 | $7.77 | 1.7M |
| 2025-01-16 | 7.73 | $7.81 | 524500 |
| 2025-01-15 | 7.73 | $7.70 | 234800 |
| 2025-01-14 | 7.73 | $7.61 | 199325 |
| 2025-01-13 | 7.74 | $7.63 | 408400 |
| 2025-01-10 | 7.75 | $7.67 | 164800 |
| 2025-01-08 | 7.77 | $7.83 | 247847 |
| 2025-01-07 | 7.78 | $7.89 | 200821 |
| 2025-01-06 | 7.78 | $7.90 | 171244 |
| 2025-01-03 | 7.78 | $7.93 | 257331 |
| 2025-01-02 | 7.78 | $7.81 | 210182 |
| 2024-12-31 | 7.79 | $7.62 | 705250 |
| 2024-12-30 | 7.80 | $7.62 | 303024 |
| 2024-12-27 | 7.81 | $7.54 | 165300 |
| 2024-12-26 | 7.83 | $7.56 | 382238 |
| 2024-12-24 | 7.83 | $7.72 | 143200 |
| 2024-12-23 | 7.83 | $7.73 | 104213 |
| 2024-12-20 | 7.82 | $7.73 | 149500 |
| 2024-12-19 | 7.82 | $7.73 | 243860 |
| 2024-12-18 | 7.81 | $7.65 | 193400 |
| 2024-12-17 | 7.80 | $7.84 | 205239 |
| 2024-12-16 | 7.79 | $7.83 | 127093 |
| 2024-12-13 | 7.78 | $7.82 | 185600 |
| 2024-12-12 | 7.76 | $7.80 | 134100 |
| 2024-12-11 | 7.75 | $7.87 | 216820 |
| 2024-12-10 | 7.73 | $7.93 | 181026 |
| 2024-12-09 | 7.71 | $8.04 | 618800 |
| 2024-12-06 | 7.69 | $7.96 | 189300 |
| 2024-12-05 | 7.66 | $7.96 | 220057 |
| 2024-12-04 | 7.64 | $7.92 | 228537 |
| 2024-12-03 | 7.62 | $7.89 | 267164 |
| 2024-12-02 | 7.60 | $7.91 | 263400 |
| 2024-11-29 | 7.58 | $7.84 | 89100 |
| 2024-11-27 | 7.57 | $7.77 | 148827 |
| 2024-11-26 | 7.55 | $7.72 | 147944 |
| 2024-11-25 | 7.54 | $7.64 | 118744 |
| 2024-11-22 | 7.53 | $7.61 | 343700 |
| 2024-11-21 | 7.52 | $7.59 | 78900 |
| 2024-11-20 | 7.51 | $7.58 | 60900 |
| 2024-11-19 | 7.50 | $7.57 | 101723 |
| 2024-11-18 | 7.50 | $7.56 | 135249 |
| 2024-11-15 | 7.49 | $7.54 | 141049 |
| 2024-11-14 | 7.49 | $7.54 | 91600 |
| 2024-11-13 | 7.48 | $7.54 | 157000 |
| 2024-11-12 | 7.47 | $7.55 | 146200 |
| 2024-11-11 | 7.46 | $7.53 | 177601 |
| 2024-11-08 | 7.46 | $7.48 | 184936 |
| 2024-11-07 | 7.45 | $7.50 | 229900 |
| 2024-11-06 | 7.45 | $7.51 | 198650 |
| 2024-11-05 | 7.45 | $7.51 | 113800 |
| 2024-11-04 | 7.45 | $7.53 | 76539 |
| 2024-11-01 | 7.45 | $7.54 | 202308 |
| 2024-10-31 | 7.45 | $7.50 | 139009 |
| 2024-10-30 | 7.45 | $7.50 | 144600 |
| 2024-10-29 | 7.45 | $7.50 | 53267 |
| 2024-10-28 | 7.44 | $7.43 | 116018 |
| 2024-10-25 | 7.45 | $7.40 | 84900 |
| 2024-10-24 | 7.45 | $7.42 | 102808 |
| 2024-10-23 | 7.45 | $7.43 | 96500 |
| 2024-10-22 | 7.45 | $7.43 | 75377 |
| 2024-10-21 | 7.45 | $7.45 | 169300 |
| 2024-10-18 | 7.45 | $7.43 | 176009 |
| 2024-10-17 | 7.45 | $7.38 | 133915 |
| 2024-10-16 | 7.45 | $7.41 | 89716 |
| 2024-10-15 | 7.44 | $7.35 | 135736 |
| 2024-10-14 | 7.45 | $7.41 | 56100 |
| 2024-10-11 | 7.45 | $7.40 | 123400 |
| 2024-10-10 | 7.44 | $7.41 | 112044 |
| 2024-10-09 | 7.44 | $7.48 | 140013 |
| 2024-10-08 | 7.44 | $7.57 | 236500 |
| 2024-10-07 | 7.43 | $7.54 | 218141 |
| 2024-10-04 | 7.42 | $7.51 | 107600 |
| 2024-10-03 | 7.42 | $7.49 | 149813 |
| 2024-10-02 | 7.41 | $7.46 | 123440 |
| 2024-10-01 | 7.41 | $7.46 | 288727 |
| 2024-09-30 | 7.41 | $7.59 | 350885 |
| 2024-09-27 | 7.40 | $7.45 | 143100 |
| 2024-09-26 | 7.40 | $7.41 | 105100 |
| 2024-09-25 | 7.39 | $7.40 | 103000 |
| 2024-09-24 | 7.39 | $7.39 | 72000 |
| 2024-09-23 | 7.39 | $7.39 | 108100 |
| 2024-09-20 | 7.39 | $7.40 | 66400 |
| 2024-09-19 | 7.39 | $7.40 | 102149 |
| 2024-09-18 | 7.40 | $7.38 | 121514 |
| 2024-09-17 | 7.39 | $7.40 | 54139 |
| 2024-09-16 | 7.39 | $7.40 | 53500 |
| 2024-09-13 | 7.39 | $7.36 | 121100 |
| 2024-09-12 | 7.38 | $7.38 | 139021 |
| 2024-09-11 | 7.38 | $7.40 | 77300 |
| 2024-09-10 | 7.37 | $7.35 | 66700 |
| 2024-09-09 | 7.37 | $7.42 | 100312 |
| 2024-09-06 | 7.36 | $7.40 | 124800 |
| 2024-09-05 | 7.36 | $7.40 | 116649 |
| 2024-09-04 | 7.36 | $7.42 | 79600 |
| 2024-09-03 | 7.35 | $7.40 | 150631 |
| 2024-08-30 | 7.34 | $7.40 | 76700 |
| 2024-08-29 | 7.34 | $7.40 | 103700 |
| 2024-08-28 | 7.33 | $7.31 | 103600 |
| 2024-08-27 | 7.33 | $7.40 | 111246 |
| 2024-08-26 | 7.32 | $7.40 | 80121 |
| 2024-08-23 | 7.32 | $7.44 | 74343 |
| 2024-08-22 | 7.31 | $7.42 | 242200 |
| 2024-08-21 | 7.30 | $7.42 | 148524 |
| 2024-08-20 | 7.28 | $7.37 | 239948 |
| 2024-08-19 | 7.27 | $7.33 | 193833 |
| 2024-08-16 | 7.27 | $7.29 | 108503 |
| 2024-08-15 | 7.27 | $7.32 | 82140 |
| 2024-08-14 | 7.27 | $7.27 | 64066 |
| 2024-08-13 | 7.27 | $7.29 | 77152 |
| 2024-08-12 | 7.26 | $7.29 | 132200 |
| 2024-08-09 | 7.26 | $7.29 | 94749 |
| 2024-08-08 | 7.25 | $7.40 | 217200 |
| 2024-08-07 | 7.23 | $7.33 | 146900 |
| 2024-08-06 | 7.21 | $7.29 | 102206 |
| 2024-08-05 | 7.19 | $7.22 | 186300 |
| 2024-08-02 | 7.18 | $7.30 | 179000 |
| 2024-08-01 | 7.17 | $7.27 | 120706 |
| 2024-07-31 | 7.16 | $7.30 | 147525 |
| 2024-07-30 | 7.15 | $7.25 | 164986 |
| 2024-07-29 | 7.14 | $7.24 | 109500 |
| 2024-07-26 | 7.13 | $7.22 | 96046 |
| 2024-07-25 | 7.12 | $7.24 | 146721 |
| 2024-07-24 | 7.10 | $7.17 | 66637 |
| 2024-07-23 | 7.09 | $7.18 | 75205 |
| 2024-07-22 | 7.07 | $7.23 | 102300 |
| 2024-07-19 | 7.06 | $7.32 | 1.5M |
| 2024-07-18 | 7.05 | $7.23 | 135336 |
| 2024-07-17 | 7.03 | $7.24 | 228714 |
| 2024-07-16 | 7.02 | $7.23 | 258629 |
| 2024-07-15 | 7.02 | $7.15 | 279405 |
| 2024-07-12 | 7.02 | $7.10 | 92800 |
| 2024-07-11 | 7.02 | $7.00 | 83903 |
| 2024-07-10 | 7.02 | $6.94 | 128500 |
| 2024-07-09 | 7.04 | $6.92 | 187500 |
| 2024-07-08 | 7.05 | $7.08 | 119601 |
| 2024-07-05 | 7.06 | $7.09 | 120948 |
| 2024-07-03 | 7.07 | $7.12 | 71600 |
| 2024-07-02 | 7.08 | $7.03 | 88711 |
| 2024-07-01 | 7.09 | $7.06 | 259020 |
| 2024-06-28 | 7.11 | $7.04 | 90200 |
| 2024-06-27 | 7.12 | $6.94 | 177410 |
| 2024-06-26 | 7.13 | $6.91 | 105000 |
| 2024-06-25 | 7.15 | $6.90 | 163800 |
| 2024-06-24 | 7.17 | $6.95 | 203700 |
| 2024-06-21 | 7.18 | $7.01 | 73837 |
| 2024-06-20 | 7.19 | $6.99 | 81718 |
| 2024-06-18 | 7.21 | $6.97 | 205400 |
| 2024-06-17 | 7.22 | $7.06 | 132207 |
| 2024-06-14 | 7.23 | $7.09 | 61548 |
| 2024-06-13 | 7.24 | $7.13 | 58783 |
| 2024-06-12 | 7.24 | $7.13 | 55491 |
| 2024-06-11 | 7.25 | $7.10 | 78512 |
| 2024-06-10 | 7.26 | $7.19 | 236947 |
| 2024-06-07 | 7.26 | $7.25 | 71513 |
| 2024-06-06 | 7.26 | $7.27 | 96028 |
| 2024-06-05 | 7.26 | $7.30 | 107639 |
| 2024-06-04 | 7.26 | $7.23 | 149200 |
| 2024-06-03 | 7.26 | $7.37 | 114104 |
| 2024-05-31 | 7.26 | $7.31 | 84108 |
| 2024-05-30 | 7.26 | $7.28 | 89100 |
| 2024-05-29 | 7.26 | $7.24 | 57000 |
| 2024-05-28 | 7.25 | $7.29 | 84932 |
| 2024-05-24 | 7.24 | $7.26 | 93819 |
| 2024-05-23 | 7.24 | $7.17 | 100334 |
| 2024-05-22 | 7.24 | $7.20 | 73339 |
| 2024-05-21 | 7.23 | $7.26 | 114532 |
| 2024-05-20 | 7.23 | $7.28 | 89443 |
| 2024-05-17 | 7.22 | $7.24 | 49700 |
| 2024-05-16 | 7.22 | $7.26 | 100100 |
| 2024-05-15 | 7.21 | $7.26 | 106627 |
| 2024-05-14 | 7.20 | $7.30 | 117800 |
| 2024-05-13 | 7.20 | $7.25 | 79600 |
| 2024-05-10 | 7.19 | $7.23 | 78500 |
| 2024-05-09 | 7.18 | $7.21 | 104332 |
| 2024-05-08 | 7.18 | $7.22 | 153539 |
| 2024-05-07 | 7.18 | $7.31 | 124231 |
| 2024-05-06 | 7.18 | $7.30 | 137221 |
| 2024-05-03 | 7.18 | $7.28 | 155038 |
| 2024-05-02 | 7.18 | $7.29 | 108669 |
| 2024-05-01 | 7.18 | $7.25 | 213602 |
| 2024-04-30 | 7.19 | $7.15 | 122400 |
| 2024-04-29 | 7.20 | $7.14 | 133400 |
| 2024-04-26 | 7.21 | $7.13 | 75400 |
| 2024-04-25 | 7.21 | $7.14 | 112503 |
| 2024-04-24 | 7.22 | $7.14 | 77818 |
| 2024-04-23 | 7.23 | $7.15 | 67000 |
| 2024-04-22 | 7.23 | $7.13 | 155800 |
| 2024-04-19 | 7.24 | $7.17 | 51444 |
| 2024-04-18 | 7.24 | $7.15 | 76422 |
| 2024-04-17 | 7.24 | $7.15 | 68626 |
| 2024-04-16 | 7.25 | $7.11 | 162200 |
| 2024-04-15 | 7.26 | $7.05 | 331854 |
| 2024-04-12 | 7.26 | $7.17 | 66149 |
| 2024-04-11 | 7.27 | $7.22 | 90431 |
| 2024-04-10 | 7.27 | $7.19 | 182941 |
| 2024-04-09 | 7.28 | $7.23 | 74100 |
| 2024-04-08 | 7.29 | $7.26 | 194900 |
| 2024-04-05 | 7.29 | $7.41 | 237050 |
| 2024-04-04 | 7.29 | $7.32 | 167000 |
| 2024-04-03 | 7.29 | $7.35 | 149663 |
| 2024-04-02 | 7.30 | $7.34 | 129900 |
| 2024-04-01 | 7.30 | $7.30 | 200605 |
| 2024-03-28 | 7.30 | $7.29 | 183727 |
| 2024-03-27 | 7.31 | $7.34 | 91100 |
| 2024-03-26 | 7.30 | $7.26 | 198100 |
| 2024-03-25 | 7.30 | $7.24 | 166135 |
| 2024-03-22 | 7.30 | $7.19 | 173257 |
| 2024-03-21 | 7.31 | $7.20 | 156400 |
| 2024-03-20 | 7.31 | $7.23 | 124200 |
| 2024-03-19 | 7.30 | $7.21 | 193300 |
| 2024-03-18 | 7.30 | $7.31 | 227608 |
| 2024-03-15 | 7.29 | $7.21 | 101623 |
| 2024-03-14 | 7.29 | $7.26 | 186348 |
| 2024-03-13 | 7.29 | $7.30 | 212018 |
| 2024-03-12 | 7.29 | $7.33 | 168218 |
| 2024-03-11 | 7.29 | $7.36 | 123506 |
| 2024-03-08 | 7.29 | $7.30 | 189885 |
| 2024-03-07 | 7.29 | $7.44 | 375800 |
| 2024-03-06 | 7.29 | $7.42 | 134219 |
| 2024-03-05 | 7.30 | $7.42 | 153000 |
| 2024-03-04 | 7.31 | $7.45 | 307083 |
| 2024-03-01 | 7.31 | $7.33 | 213626 |
| 2024-02-29 | 7.32 | $7.31 | 70400 |
| 2024-02-28 | 7.33 | $7.29 | 111100 |
| 2024-02-27 | 7.34 | $7.25 | 177600 |
| 2024-02-26 | 7.36 | $7.27 | 252449 |
| 2024-02-23 | 7.37 | $7.22 | 160000 |
| 2024-02-22 | 7.38 | $7.19 | 121700 |
| 2024-02-21 | 7.40 | $7.18 | 252300 |
| 2024-02-20 | 7.42 | $7.18 | 417700 |
| 2024-02-16 | 7.43 | $7.18 | 272313 |
| 2024-02-15 | 7.44 | $7.21 | 304121 |
| 2024-02-14 | 7.45 | $7.25 | 212300 |
| 2024-02-13 | 7.46 | $7.22 | 226835 |
| 2024-02-12 | 7.47 | $7.27 | 500700 |
| 2024-02-09 | 7.48 | $7.34 | 200290 |
| 2024-02-08 | 7.48 | $7.39 | 213734 |
| 2024-02-07 | 7.49 | $7.50 | 296739 |
| 2024-02-06 | 7.49 | $7.56 | 187815 |
| 2024-02-05 | 7.50 | $7.56 | 102708 |
| 2024-02-02 | 7.51 | $7.57 | 234100 |
| 2024-02-01 | 7.51 | $7.55 | 276300 |
| 2024-01-31 | 7.52 | $7.50 | 172216 |
| 2024-01-30 | 7.53 | $7.50 | 135200 |
| 2024-01-29 | 7.54 | $7.49 | 247923 |
| 2024-01-26 | 7.56 | $7.50 | 200241 |
| 2024-01-25 | 7.58 | $7.53 | 314532 |
| 2024-01-24 | 7.60 | $7.61 | 282300 |
| 2024-01-23 | 7.61 | $7.49 | 339200 |
| 2024-01-22 | 7.62 | $7.40 | 462900 |
| 2024-01-19 | 7.64 | $7.40 | 136223 |
| 2024-01-18 | 7.65 | $7.36 | 162523 |
| 2024-01-17 | 7.67 | $7.38 | 169833 |
| 2024-01-16 | 7.68 | $7.42 | 308300 |
| 2024-01-12 | 7.69 | $7.45 | 360324 |
| 2024-01-11 | 7.71 | $7.46 | 327318 |
| 2024-01-10 | 7.72 | $7.55 | 349000 |
| 2024-01-09 | 7.73 | $7.56 | 387244 |
| 2024-01-08 | 7.75 | $7.65 | 304116 |
| 2024-01-05 | 7.76 | $7.75 | 81207 |
| 2024-01-04 | 7.76 | $7.74 | 96640 |
| 2024-01-03 | 7.77 | $7.72 | 84600 |
| 2024-01-02 | 7.77 | $7.72 | 201700 |
| 2023-12-29 | 7.78 | $7.71 | 179822 |
| 2023-12-28 | 7.78 | $7.78 | 170008 |
| 2023-12-27 | 7.78 | $7.91 | 189000 |
| 2023-12-26 | 7.77 | $7.89 | 261734 |
| 2023-12-22 | 7.77 | $7.81 | 112417 |
| 2023-12-21 | 7.77 | $7.77 | 112849 |
| 2023-12-20 | 7.77 | $7.67 | 153300 |
| 2023-12-19 | 7.77 | $7.75 | 143018 |
| 2023-12-18 | 7.77 | $7.67 | 120523 |
| 2023-12-15 | 7.77 | $7.58 | 171009 |
| 2023-12-14 | 7.78 | $7.67 | 267921 |
| 2023-12-13 | 7.78 | $7.79 | 151300 |
| 2023-12-12 | 7.77 | $7.75 | 126747 |
| 2023-12-11 | 7.76 | $7.79 | 217237 |
| 2023-12-08 | 7.75 | $7.82 | 104700 |
| 2023-12-07 | 7.73 | $7.88 | 100045 |
| 2023-12-06 | 7.72 | $7.82 | 161000 |
| 2023-12-05 | 7.71 | $7.83 | 65900 |
| 2023-12-04 | 7.70 | $7.84 | 112800 |
| 2023-12-01 | 7.69 | $7.85 | 135600 |
| 2023-11-30 | 7.67 | $7.82 | 97003 |
| 2023-11-29 | 7.65 | $7.76 | 74400 |
| 2023-11-28 | 7.63 | $7.72 | 128500 |
| 2023-11-27 | 7.61 | $7.77 | 98249 |
| 2023-11-24 | 7.59 | $7.78 | 62543 |
| 2023-11-22 | 7.57 | $7.77 | 72713 |
| 2023-11-21 | 7.55 | $7.75 | 53600 |
| 2023-11-20 | 7.53 | $7.72 | 83700 |
| 2023-11-17 | 7.50 | $7.77 | 69900 |
| 2023-11-16 | 7.48 | $7.70 | 100800 |
| 2023-11-15 | 7.46 | $7.67 | 122240 |
| 2023-11-14 | 7.44 | $7.63 | 99800 |
| 2023-11-13 | 7.42 | $7.53 | 193213 |
| 2023-11-10 | 7.42 | $7.50 | 86230 |
| 2023-11-09 | 7.42 | $7.49 | 105365 |
| 2023-11-08 | 7.42 | $7.59 | 77407 |
| 2023-11-07 | 7.41 | $7.66 | 112300 |
| 2023-11-06 | 7.41 | $7.62 | 186230 |
| 2023-11-03 | 7.41 | $7.66 | 123056 |
| 2023-11-02 | 7.40 | $7.47 | 252455 |
| 2023-11-01 | 7.40 | $7.40 | 271323 |
| 2023-10-31 | 7.42 | $7.39 | 107400 |
| 2023-10-30 | 7.42 | $7.38 | 101242 |
| 2023-10-27 | 7.43 | $7.41 | 87902 |
| 2023-10-26 | 7.45 | $7.36 | 96601 |
| 2023-10-25 | 7.47 | $7.27 | 115611 |
| 2023-10-24 | 7.48 | $7.33 | 110245 |
| 2023-10-23 | 7.50 | $7.25 | 122746 |
| 2023-10-20 | 7.53 | $7.23 | 168100 |
| 2023-10-19 | 7.56 | $7.27 | 169700 |
| 2023-10-18 | 7.59 | $7.29 | 223902 |
| 2023-10-17 | 7.62 | $7.36 | 138300 |
| 2023-10-16 | 7.64 | $7.42 | 152800 |
| 2023-10-13 | 7.66 | $7.49 | 67096 |
| 2023-10-12 | 7.67 | $7.47 | 77100 |
| 2023-10-11 | 7.68 | $7.54 | 92229 |
| 2023-10-10 | 7.69 | $7.55 | 119600 |
| 2023-10-09 | 7.70 | $7.56 | 173300 |
| 2023-10-06 | 7.71 | $7.54 | 107902 |
| 2023-10-05 | 7.73 | $7.56 | 134513 |
| 2023-10-04 | 7.75 | $7.64 | 153206 |
| 2023-10-03 | 7.76 | $7.54 | 105100 |
| 2023-10-02 | 7.78 | $7.58 | 170141 |
| 2023-09-29 | 7.80 | $7.68 | 119917 |
| 2023-09-28 | 7.81 | $7.73 | 118124 |
| 2023-09-27 | 7.81 | $7.64 | 151600 |
| 2023-09-26 | 7.82 | $7.69 | 190200 |
| 2023-09-25 | 7.82 | $7.82 | 145400 |
| 2023-09-22 | 7.82 | $7.82 | 89800 |
| 2023-09-21 | 7.82 | $7.81 | 61700 |
| 2023-09-20 | 7.81 | $7.86 | 133700 |
| 2023-09-19 | 7.80 | $7.87 | 167621 |
| 2023-09-18 | 7.79 | $7.81 | 89620 |
| 2023-09-15 | 7.79 | $7.77 | 245723 |
| 2023-09-14 | 7.78 | $7.67 | 225400 |
| 2023-09-13 | 7.79 | $7.69 | 175617 |
| 2023-09-12 | 7.79 | $7.75 | 139910 |
| 2023-09-11 | 7.79 | $7.79 | 89300 |
| 2023-09-08 | 7.79 | $7.81 | 82300 |
| 2023-09-07 | 7.79 | $7.93 | 143319 |
| 2023-09-06 | 7.79 | $7.91 | 98800 |
| 2023-09-05 | 7.79 | $7.98 | 78000 |
| 2023-09-01 | 7.79 | $7.92 | 102600 |
| 2023-08-31 | 7.80 | $7.90 | 177200 |
| 2023-08-30 | 7.80 | $7.80 | 123200 |
| 2023-08-29 | 7.81 | $7.79 | 574924 |
| 2023-08-28 | 7.82 | $7.77 | 118200 |
| 2023-08-25 | 7.83 | $7.78 | 56700 |
| 2023-08-24 | 7.84 | $7.69 | 91300 |
| 2023-08-23 | 7.85 | $7.68 | 141800 |
| 2023-08-22 | 7.87 | $7.68 | 118302 |
| 2023-08-21 | 7.88 | $7.69 | 74257 |
| 2023-08-18 | 7.89 | $7.71 | 135040 |
| 2023-08-17 | 7.89 | $7.73 | 75009 |
| 2023-08-16 | 7.90 | $7.75 | 135100 |
| 2023-08-15 | 7.90 | $7.75 | 76500 |
| 2023-08-14 | 7.90 | $7.80 | 159223 |
| 2023-08-11 | 7.90 | $7.80 | 201000 |
| 2023-08-10 | 7.90 | $7.82 | 115509 |
| 2023-08-09 | 7.89 | $7.87 | 76407 |
| 2023-08-08 | 7.88 | $7.91 | 81954 |
| 2023-08-07 | 7.87 | $7.99 | 120114 |
| 2023-08-04 | 7.86 | $8.03 | 113800 |
| 2023-08-03 | 7.85 | $7.98 | 60200 |
| 2023-08-02 | 7.84 | $7.98 | 102711 |
| 2023-08-01 | 7.83 | $7.99 | 136638 |
| 2023-07-31 | 7.82 | $7.98 | 121900 |
| 2023-07-28 | 7.80 | $7.95 | 217739 |
| 2023-07-27 | 7.79 | $7.97 | 92430 |
| 2023-07-26 | 7.77 | $7.94 | 79534 |
| 2023-07-25 | 7.76 | $7.90 | 99024 |
| 2023-07-24 | 7.75 | $7.90 | 129246 |
| 2023-07-21 | 7.74 | $7.85 | 95000 |
| 2023-07-20 | 7.74 | $7.81 | 147169 |
| 2023-07-19 | 7.74 | $7.79 | 88413 |
| 2023-07-18 | 7.74 | $7.80 | 151212 |
| 2023-07-17 | 7.74 | $7.80 | 168100 |
| 2023-07-14 | 7.74 | $7.76 | 264600 |
| 2023-07-13 | 7.74 | $7.69 | 353200 |
| 2023-07-12 | 7.75 | $7.67 | 260203 |
| 2023-07-11 | 7.75 | $7.61 | 181300 |
| 2023-07-10 | 7.76 | $7.74 | 112400 |
| 2023-07-07 | 7.77 | $7.81 | 229200 |
| 2023-07-06 | 7.78 | $7.81 | 359200 |
| 2023-07-05 | 7.78 | $7.75 | 98524 |
| 2023-07-03 | 7.79 | $7.77 | 65500 |
| 2023-06-30 | 7.79 | $7.70 | 209111 |
| 2023-06-29 | 7.80 | $7.69 | 130000 |
| 2023-06-28 | 7.81 | $7.68 | 120311 |
| 2023-06-27 | 7.82 | $7.67 | 141315 |
| 2023-06-26 | 7.83 | $7.74 | 111400 |
| 2023-06-23 | 7.84 | $7.74 | 201120 |
| 2023-06-22 | 7.85 | $7.77 | 89800 |
| 2023-06-21 | 7.86 | $7.80 | 155636 |
| 2023-06-20 | 7.86 | $7.79 | 64015 |
| 2023-06-16 | 7.87 | $7.77 | 82200 |
| 2023-06-15 | 7.88 | $7.80 | 88000 |
| 2023-06-14 | 7.88 | $7.82 | 128403 |
| 2023-06-13 | 7.88 | $7.79 | 63300 |
| 2023-06-12 | 7.90 | $7.80 | 65843 |
| 2023-06-09 | 7.90 | $7.80 | 78342 |
| 2023-06-08 | 7.91 | $7.88 | 105336 |
| 2023-06-07 | 7.90 | $7.96 | 192840 |
| 2023-06-06 | 7.90 | $7.87 | 119700 |
| 2023-06-05 | 7.91 | $7.89 | 78411 |
| 2023-06-02 | 7.91 | $7.89 | 113900 |
| 2023-06-01 | 7.92 | $7.90 | 113600 |
| 2023-05-31 | 7.92 | $7.89 | 119521 |
| 2023-05-30 | 7.92 | $7.83 | 94400 |
| 2023-05-26 | 7.94 | $7.92 | 112824 |
| 2023-05-25 | 7.94 | $7.91 | 34940 |
| 2023-05-24 | 7.95 | $7.91 | 57700 |
| 2023-05-23 | 7.96 | $7.92 | 74200 |
| 2023-05-22 | 7.96 | $7.92 | 83800 |
| 2023-05-19 | 7.98 | $7.89 | 170000 |
| 2023-05-18 | 7.99 | $7.91 | 97300 |
| 2023-05-17 | 8.00 | $7.90 | 65400 |
| 2023-05-16 | 8.01 | $7.90 | 133144 |
| 2023-05-15 | 8.02 | $8.03 | 230936 |
| 2023-05-12 | 8.02 | $7.89 | 74400 |
| 2023-05-11 | 8.03 | $7.89 | 134000 |
| 2023-05-10 | 8.04 | $7.86 | 80418 |
| 2023-05-09 | 8.06 | $7.93 | 113700 |
| 2023-05-08 | 8.07 | $7.97 | 93640 |
| 2023-05-05 | 8.07 | $8.00 | 122469 |
| 2023-05-04 | 8.08 | $7.94 | 41400 |
| 2023-05-03 | 8.09 | $7.94 | 180929 |
| 2023-05-02 | 8.11 | $8.03 | 64501 |
| 2023-05-01 | 8.12 | $8.06 | 100143 |
| 2023-04-28 | 8.12 | $8.05 | 128900 |
| 2023-04-27 | 8.12 | $8.06 | 72510 |
| 2023-04-26 | 8.12 | $8.04 | 73500 |
| 2023-04-25 | 8.12 | $8.06 | 59700 |
| 2023-04-24 | 8.12 | $8.20 | 100955 |
| 2023-04-21 | 8.11 | $8.20 | 139400 |
| 2023-04-20 | 8.09 | $8.01 | 29200 |
| 2023-04-19 | 8.08 | $8.09 | 82523 |
| 2023-04-18 | 8.07 | $8.06 | 67700 |
| 2023-04-17 | 8.07 | $8.08 | 105500 |
| 2023-04-14 | 8.05 | $8.18 | 133843 |
| 2023-04-13 | 8.04 | $8.12 | 49100 |
| 2023-04-12 | 8.04 | $8.14 | 60500 |
| 2023-04-11 | 8.03 | $8.10 | 95600 |
| 2023-04-10 | 8.01 | $8.09 | 112150 |
| 2023-04-06 | 8.00 | $8.10 | 107900 |
| 2023-04-05 | 8.00 | $8.21 | 52417 |
| 2023-04-04 | 8.00 | $8.25 | 132300 |
| 2023-04-03 | 8.00 | $8.20 | 243100 |
| 2023-03-31 | 8.00 | $8.15 | 171500 |
| 2023-03-30 | 8.01 | $8.15 | 73217 |
| 2023-03-29 | 8.01 | $8.03 | 99721 |
| 2023-03-28 | 8.02 | $8.06 | 118119 |
| 2023-03-27 | 8.02 | $7.98 | 74000 |
| 2023-03-24 | 8.03 | $7.90 | 51100 |
| 2023-03-23 | 8.04 | $7.89 | 113913 |
| 2023-03-22 | 8.05 | $7.81 | 256200 |
| 2023-03-21 | 8.07 | $7.99 | 155600 |
| 2023-03-20 | 8.07 | $7.99 | 488245 |
| 2023-03-17 | 8.08 | $7.70 | 132240 |
| 2023-03-16 | 8.11 | $8.01 | 113400 |
| 2023-03-15 | 8.12 | $8.07 | 459600 |
| 2023-03-14 | 8.12 | $7.87 | 81900 |
| 2023-03-13 | 8.14 | $7.84 | 102917 |
| 2023-03-10 | 8.15 | $7.87 | 107301 |
| 2023-03-09 | 8.16 | $8.02 | 132931 |
| 2023-03-08 | 8.18 | $8.18 | 58100 |
| 2023-03-07 | 8.19 | $8.23 | 122340 |
| 2023-03-06 | 8.19 | $8.30 | 186700 |
| 2023-03-03 | 8.20 | $8.23 | 53500 |
| 2023-03-02 | 8.20 | $8.18 | 43830 |
| 2023-03-01 | 8.21 | $8.22 | 117639 |
| 2023-02-28 | 8.21 | $8.17 | 56400 |
| 2023-02-27 | 8.21 | $8.16 | 44300 |
| 2023-02-24 | 8.21 | $8.13 | 52900 |
| 2023-02-23 | 8.21 | $8.09 | 30900 |
| 2023-02-22 | 8.21 | $8.05 | 131800 |
| 2023-02-21 | 8.22 | $8.13 | 102300 |
| 2023-02-17 | 8.22 | $8.21 | 31045 |
| 2023-02-16 | 8.21 | $8.23 | 234200 |
| 2023-02-15 | 8.20 | $8.16 | 32500 |
| 2023-02-14 | 8.19 | $8.16 | 46700 |
| 2023-02-13 | 8.18 | $8.16 | 40229 |
| 2023-02-10 | 8.17 | $8.12 | 86139 |
| 2023-02-09 | 8.17 | $8.16 | 57117 |
| 2023-02-08 | 8.16 | $8.23 | 147719 |
| 2023-02-07 | 8.14 | $8.41 | 103700 |
| 2023-02-06 | 8.11 | $8.34 | 235233 |
| 2023-02-03 | 8.09 | $8.36 | 104400 |
| 2023-02-02 | 8.06 | $8.32 | 115819 |
| 2023-02-01 | 8.04 | $8.30 | 113429 |
| 2023-01-31 | 8.01 | $8.24 | 105104 |
| 2023-01-30 | 7.98 | $8.18 | 73533 |
| 2023-01-27 | 7.95 | $8.22 | 61633 |
| 2023-01-26 | 7.91 | $8.17 | 76421 |
| 2023-01-25 | 7.88 | $8.10 | 51800 |
| 2023-01-24 | 7.85 | $8.15 | 66200 |
| 2023-01-23 | 7.81 | $8.14 | 87736 |
| 2023-01-20 | 7.78 | $8.02 | 61800 |
| 2023-01-19 | 7.76 | $7.97 | 49202 |
| 2023-01-18 | 7.74 | $8.00 | 52700 |
| 2023-01-17 | 7.72 | $8.03 | 78000 |
| 2023-01-13 | 7.70 | $8.00 | 229600 |
| 2023-01-12 | 7.70 | $8.00 | 62500 |
| 2023-01-11 | 7.69 | $7.97 | 71200 |
| 2023-01-10 | 7.68 | $7.92 | 66400 |
| 2023-01-09 | 7.68 | $7.85 | 88326 |
| 2023-01-06 | 7.69 | $7.84 | 96884 |
| 2023-01-05 | 7.70 | $7.82 | 51840 |
| 2023-01-04 | 7.71 | $7.86 | 248113 |
| 2023-01-03 | 7.72 | $7.74 | 142704 |
| 2022-12-30 | 7.74 | $7.61 | 141100 |
| 2022-12-29 | 7.78 | $7.56 | 183400 |
| 2022-12-28 | 7.81 | $7.47 | 92323 |
| 2022-12-27 | 7.84 | $7.50 | 167700 |
| 2022-12-23 | 7.87 | $7.48 | 196200 |
| 2022-12-22 | 7.91 | $7.50 | 250800 |
| 2022-12-21 | 7.94 | $7.55 | 188938 |
| 2022-12-20 | 7.96 | $7.51 | 266800 |
| 2022-12-19 | 7.98 | $7.53 | 430005 |
| 2022-12-16 | 8.00 | $7.64 | 262644 |
| 2022-12-15 | 8.01 | $7.74 | 97352 |
| 2022-12-14 | 8.03 | $7.83 | 93600 |
| 2022-12-13 | 8.04 | $7.84 | 109700 |
| 2022-12-12 | 8.04 | $7.89 | 88000 |
| 2022-12-09 | 8.04 | $7.87 | 88100 |
| 2022-12-08 | 8.03 | $7.99 | 72200 |
| 2022-12-07 | 8.01 | $7.99 | 69606 |
| 2022-12-06 | 8.00 | $8.00 | 142319 |
| 2022-12-05 | 8.00 | $8.18 | 82817 |
| 2022-12-02 | 7.98 | $8.20 | 59348 |
| 2022-12-01 | 7.96 | $8.25 | 104300 |
| 2022-11-30 | 7.94 | $8.23 | 98700 |
| 2022-11-29 | 7.92 | $8.07 | 88302 |
| 2022-11-28 | 7.91 | $8.19 | 161723 |
| 2022-11-25 | 7.89 | $8.13 | 38400 |
| 2022-11-23 | 7.87 | $8.11 | 84500 |
| 2022-11-22 | 7.86 | $7.99 | 59900 |
| 2022-11-21 | 7.84 | $7.90 | 48000 |
| 2022-11-18 | 7.83 | $7.95 | 52800 |
| 2022-11-17 | 7.81 | $7.93 | 36245 |
| 2022-11-16 | 7.79 | $8.01 | 40712 |
| 2022-11-15 | 7.77 | $7.98 | 111118 |
| 2022-11-14 | 7.76 | $7.85 | 465700 |
| 2022-11-11 | 7.75 | $7.91 | 170327 |
| 2022-11-10 | 7.73 | $7.71 | 145348 |
| 2022-11-09 | 7.73 | $7.67 | 56530 |
| 2022-11-08 | 7.73 | $7.80 | 85836 |
| 2022-11-07 | 7.73 | $7.90 | 100513 |
| 2022-11-04 | 7.72 | $7.82 | 85900 |
| 2022-11-03 | 7.73 | $7.74 | 57900 |
| 2022-11-02 | 7.74 | $7.81 | 118000 |
| 2022-11-01 | 7.76 | $7.88 | 100416 |
| 2022-10-31 | 7.77 | $7.84 | 112900 |
| 2022-10-28 | 7.78 | $7.82 | 117532 |
| 2022-10-27 | 7.78 | $7.83 | 67600 |
| 2022-10-26 | 7.78 | $7.80 | 83542 |
| 2022-10-25 | 7.78 | $7.69 | 186547 |
| 2022-10-24 | 7.78 | $7.59 | 106537 |
| 2022-10-21 | 7.79 | $7.59 | 96500 |
| 2022-10-20 | 7.80 | $7.61 | 268900 |
| 2022-10-19 | 7.82 | $7.63 | 93749 |
| 2022-10-18 | 7.83 | $7.68 | 75000 |
| 2022-10-17 | 7.84 | $7.66 | 60624 |
| 2022-10-14 | 7.86 | $7.62 | 55100 |
| 2022-10-13 | 7.88 | $7.67 | 63310 |
| 2022-10-12 | 7.89 | $7.60 | 474516 |
| 2022-10-11 | 7.92 | $7.75 | 33600 |
| 2022-10-10 | 7.95 | $7.77 | 57800 |
| 2022-10-07 | 7.97 | $7.95 | 36300 |
| 2022-10-06 | 7.99 | $8.07 | 44300 |
| 2022-10-05 | 8.00 | $8.09 | 87800 |
| 2022-10-04 | 8.01 | $8.10 | 75946 |
| 2022-10-03 | 8.03 | $7.99 | 131817 |
| 2022-09-30 | 8.05 | $7.91 | 179400 |
| 2022-09-29 | 8.07 | $7.77 | 112000 |
| 2022-09-28 | 8.11 | $7.84 | 85823 |
| 2022-09-27 | 8.14 | $7.68 | 86200 |
| 2022-09-26 | 8.18 | $7.73 | 85434 |
| 2022-09-23 | 8.21 | $7.80 | 167300 |
| 2022-09-22 | 8.24 | $8.00 | 46742 |
| 2022-09-21 | 8.26 | $7.95 | 48940 |
| 2022-09-20 | 8.28 | $7.92 | 80308 |
| 2022-09-19 | 8.30 | $7.96 | 114500 |
| 2022-09-16 | 8.32 | $7.97 | 156800 |
| 2022-09-15 | 8.34 | $8.04 | 77500 |
| 2022-09-14 | 8.35 | $8.15 | 129900 |
| 2022-09-13 | 8.37 | $8.22 | 104600 |
| 2022-09-12 | 8.38 | $8.25 | 90646 |
| 2022-09-09 | 8.38 | $8.26 | 93425 |
| 2022-09-08 | 8.38 | $8.29 | 150536 |
| 2022-09-07 | 8.39 | $8.41 | 184400 |
| 2022-09-06 | 8.38 | $8.41 | 275130 |
| 2022-09-02 | 8.38 | $8.42 | 170300 |
| 2022-09-01 | 8.38 | $8.40 | 169400 |
| 2022-08-31 | 8.39 | $8.41 | 304541 |
| 2022-08-30 | 8.39 | $8.52 | 360542 |
| 2022-08-29 | 8.38 | $8.45 | 339900 |
| 2022-08-26 | 8.38 | $8.39 | 55600 |
| 2022-08-25 | 8.39 | $8.44 | 40812 |
| 2022-08-24 | 8.38 | $8.38 | 43908 |
| 2022-08-23 | 8.37 | $8.32 | 75400 |
| 2022-08-22 | 8.36 | $8.26 | 101900 |
| 2022-08-19 | 8.36 | $8.34 | 51501 |
| 2022-08-18 | 8.35 | $8.37 | 44429 |
| 2022-08-17 | 8.33 | $8.34 | 64500 |
| 2022-08-16 | 8.32 | $8.43 | 50500 |
| 2022-08-15 | 8.29 | $8.43 | 81100 |
| 2022-08-12 | 8.27 | $8.33 | 47800 |
| 2022-08-11 | 8.25 | $8.34 | 88745 |
| 2022-08-10 | 8.23 | $8.31 | 50630 |
| 2022-08-09 | 8.22 | $8.31 | 58300 |
| 2022-08-08 | 8.20 | $8.40 | 43300 |
| 2022-08-05 | 8.19 | $8.48 | 41318 |
| 2022-08-04 | 8.16 | $8.48 | 54149 |
| 2022-08-03 | 8.14 | $8.48 | 71000 |
| 2022-08-02 | 8.12 | $8.40 | 109800 |
| 2022-08-01 | 8.10 | $8.40 | 205049 |
| 2022-07-29 | 8.09 | $8.46 | 36447 |
| 2022-07-28 | 8.06 | $8.33 | 36400 |
| 2022-07-27 | 8.05 | $8.22 | 52616 |
| 2022-07-26 | 8.04 | $8.12 | 36229 |
| 2022-07-25 | 8.03 | $8.13 | 88500 |
| 2022-07-22 | 8.02 | $8.16 | 33100 |
| 2022-07-21 | 8.01 | $8.07 | 49500 |
| 2022-07-20 | 8.00 | $8.02 | 47500 |
| 2022-07-19 | 7.99 | $7.97 | 99600 |
| 2022-07-18 | 7.99 | $7.99 | 62601 |
| 2022-07-15 | 7.99 | $7.96 | 34430 |
| 2022-07-14 | 8.00 | $7.94 | 76632 |
| 2022-07-13 | 8.01 | $8.01 | 21947 |
| 2022-07-12 | 8.01 | $8.05 | 18437 |
| 2022-07-11 | 8.02 | $8.04 | 85200 |
| 2022-07-08 | 8.03 | $7.97 | 94900 |
| 2022-07-07 | 8.05 | $8.04 | 51634 |
| 2022-07-06 | 8.07 | $8.04 | 89313 |
| 2022-07-05 | 8.10 | $8.10 | 63910 |
| 2022-07-01 | 8.11 | $8.09 | 58807 |
| 2022-06-30 | 8.13 | $8.03 | 88728 |
| 2022-06-29 | 8.15 | $8.00 | 85300 |
| 2022-06-28 | 8.16 | $7.99 | 99300 |
| 2022-06-27 | 8.17 | $8.02 | 25700 |
| 2022-06-24 | 8.18 | $7.97 | 37600 |
| 2022-06-23 | 8.19 | $7.83 | 88500 |
| 2022-06-22 | 8.20 | $7.90 | 24806 |
| 2022-06-21 | 8.21 | $7.90 | 81800 |
| 2022-06-17 | 8.22 | $8.00 | 52800 |
| 2022-06-16 | 8.23 | $7.97 | 146434 |
| 2022-06-15 | 8.24 | $8.06 | 43920 |
| 2022-06-14 | 8.25 | $8.12 | 36203 |
| 2022-06-13 | 8.26 | $8.05 | 119200 |
| 2022-06-10 | 8.26 | $8.26 | 49400 |
| 2022-06-09 | 8.25 | $8.34 | 32100 |
| 2022-06-08 | 8.24 | $8.38 | 74900 |
| 2022-06-07 | 8.24 | $8.40 | 101222 |
| 2022-06-06 | 8.23 | $8.49 | 92903 |
| 2022-06-03 | 8.22 | $8.41 | 37003 |
| 2022-06-02 | 8.23 | $8.47 | 101700 |
| 2022-06-01 | 8.24 | $8.41 | 155824 |
| 2022-05-31 | 8.24 | $8.24 | 82241 |
| 2022-05-27 | 8.26 | $8.27 | 200900 |
| 2022-05-26 | 8.28 | $8.14 | 161600 |
| 2022-05-25 | 8.30 | $8.06 | 126500 |
| 2022-05-24 | 8.33 | $8.05 | 104700 |
| 2022-05-23 | 8.35 | $8.11 | 208900 |
| 2022-05-20 | 8.38 | $8.17 | 134525 |
| 2022-05-19 | 8.41 | $8.20 | 50760 |
| 2022-05-18 | 8.43 | $8.20 | 76900 |
| 2022-05-17 | 8.46 | $8.26 | 206963 |
| 2022-05-16 | 8.47 | $8.20 | 80750 |
| 2022-05-13 | 8.50 | $8.08 | 174315 |
| 2022-05-12 | 8.53 | $8.12 | 119864 |
| 2022-05-11 | 8.56 | $8.20 | 80016 |
| 2022-05-10 | 8.58 | $8.22 | 69250 |
| 2022-05-09 | 8.60 | $8.26 | 125700 |
| 2022-05-06 | 8.63 | $8.42 | 133850 |
| 2022-05-05 | 8.65 | $8.50 | 112700 |
| 2022-05-04 | 8.67 | $8.60 | 113850 |
| 2022-05-03 | 8.69 | $8.58 | 113200 |
| 2022-05-02 | 8.71 | $8.54 | 135009 |
| 2022-04-29 | 8.73 | $8.60 | 135007 |
| 2022-04-28 | 8.75 | $8.58 | 290450 |
| 2022-04-27 | 8.76 | $8.64 | 154750 |
| 2022-04-26 | 8.77 | $8.56 | 147410 |
| 2022-04-25 | 8.79 | $8.62 | 147200 |
| 2022-04-22 | 8.80 | $8.78 | 262700 |
| 2022-04-21 | 8.80 | $8.70 | 157066 |
| 2022-04-20 | 8.81 | $8.64 | 171871 |
| 2022-04-19 | 8.82 | $8.64 | 179200 |
| 2022-04-18 | 8.82 | $8.66 | 72150 |
| 2022-04-14 | 8.82 | $8.64 | 67350 |
| 2022-04-13 | 8.83 | $8.72 | 267252 |
| 2022-04-12 | 8.82 | $8.62 | 54765 |
| 2022-04-11 | 8.82 | $8.64 | 91558 |
| 2022-04-08 | 8.81 | $8.82 | 38050 |
| 2022-04-07 | 8.81 | $8.92 | 90650 |
| 2022-04-06 | 8.79 | $8.92 | 110000 |
| 2022-04-05 | 8.78 | $8.96 | 69952 |
| 2022-04-04 | 8.77 | $8.94 | 98417 |
| 2022-04-01 | 8.77 | $8.90 | 234622 |
| 2022-03-31 | 8.77 | $9.04 | 723852 |
| 2022-03-30 | 8.77 | $8.86 | 67050 |
| 2022-03-29 | 8.78 | $8.84 | 153806 |
| 2022-03-28 | 8.79 | $8.88 | 138200 |
| 2022-03-25 | 8.79 | $8.86 | 151950 |
| 2022-03-24 | 8.78 | $8.86 | 500300 |
| 2022-03-23 | 8.78 | $8.82 | 104419 |
| 2022-03-22 | 8.77 | $8.81 | 105500 |
| 2022-03-21 | 8.77 | $8.64 | 86751 |
| 2022-03-18 | 8.78 | $8.72 | 73700 |
| 2022-03-17 | 8.79 | $8.74 | 57101 |
| 2022-03-16 | 8.80 | $8.68 | 77100 |
| 2022-03-15 | 8.81 | $8.58 | 54064 |
| 2022-03-14 | 8.83 | $8.50 | 125600 |
| 2022-03-11 | 8.86 | $8.66 | 81400 |
| 2022-03-10 | 8.88 | $8.66 | 57650 |
| 2022-03-09 | 8.90 | $8.70 | 68850 |
| 2022-03-08 | 8.92 | $8.76 | 217450 |
| 2022-03-07 | 8.94 | $8.84 | 121018 |
| 2022-03-04 | 8.95 | $8.96 | 80400 |
| 2022-03-03 | 8.95 | $9.04 | 112800 |
| 2022-03-02 | 8.96 | $9.06 | 118812 |
| 2022-03-01 | 8.96 | $9.00 | 79250 |
| 2022-02-28 | 8.96 | $8.86 | 126404 |
| 2022-02-25 | 8.97 | $8.72 | 146166 |
| 2022-02-24 | 8.99 | $8.76 | 234804 |
| 2022-02-23 | 9.00 | $8.72 | 129250 |
| 2022-02-22 | 9.01 | $8.82 | 211270 |
| 2022-02-18 | 9.02 | $8.84 | 138119 |
| 2022-02-17 | 9.03 | $8.90 | 127800 |
| 2022-02-16 | 9.04 | $8.96 | 96663 |
| 2022-02-15 | 9.05 | $8.94 | 91650 |
| 2022-02-14 | 9.06 | $8.98 | 107906 |
| 2022-02-11 | 9.07 | $8.94 | 88350 |
| 2022-02-10 | 9.08 | $9.06 | 112750 |
| 2022-02-09 | 9.09 | $9.08 | 275819 |
| 2022-02-08 | 9.09 | $9.10 | 146010 |
| 2022-02-07 | 9.10 | $9.14 | 105310 |
| 2022-02-04 | 9.10 | $9.08 | 106960 |
| 2022-02-03 | 9.11 | $9.08 | 56868 |
| 2022-02-02 | 9.12 | $9.14 | 231750 |
| 2022-02-01 | 9.13 | $9.08 | 152320 |
| 2022-01-31 | 9.14 | $9.06 | 67104 |
| 2022-01-28 | 9.14 | $9.00 | 82581 |
| 2022-01-27 | 9.14 | $9.08 | 82516 |
| 2022-01-26 | 9.14 | $9.02 | 121569 |
| 2022-01-25 | 9.14 | $8.92 | 207700 |
| 2022-01-24 | 9.15 | $8.94 | 325966 |
| 2022-01-21 | 9.16 | $9.10 | 179020 |
| 2022-01-20 | 9.16 | $9.10 | 127093 |
| 2022-01-19 | 9.15 | $9.14 | 44660 |
| 2022-01-18 | 9.14 | $9.16 | 78400 |
| 2022-01-14 | 9.13 | $9.14 | 93271 |
| 2022-01-13 | 9.11 | $9.20 | 49350 |
| 2022-01-12 | 9.09 | $9.22 | 100958 |
| 2022-01-11 | 9.08 | $9.14 | 95702 |
| 2022-01-10 | 9.06 | $9.16 | 88965 |
| 2022-01-07 | 9.05 | $9.24 | 63100 |
| 2022-01-06 | 9.03 | $9.32 | 51507 |
| 2022-01-05 | 9.02 | $9.24 | 80850 |
| 2022-01-04 | 9.00 | $9.30 | 227377 |
| 2022-01-03 | 8.98 | $9.24 | 178812 |
| 2021-12-31 | 8.97 | $9.04 | 155100 |
| 2021-12-30 | 8.97 | $9.08 | 66654 |
| 2021-12-29 | 8.97 | $9.08 | 313011 |
| 2021-12-28 | 8.97 | $9.06 | 130024 |
| 2021-12-27 | 8.97 | $9.14 | 115600 |
| 2021-12-23 | 8.97 | $9.14 | 86100 |
| 2021-12-22 | 8.97 | $9.04 | 114111 |
| 2021-12-21 | 8.98 | $9.00 | 178422 |
| 2021-12-20 | 8.99 | $8.92 | 282550 |
| 2021-12-17 | 9.00 | $8.82 | 169400 |
| 2021-12-16 | 9.02 | $8.82 | 185350 |
| 2021-12-15 | 9.04 | $8.88 | 50350 |
| 2021-12-14 | 9.06 | $8.85 | 59302 |
| 2021-12-13 | 9.08 | $8.88 | 123800 |
| 2021-12-10 | 9.10 | $8.92 | 53300 |
| 2021-12-09 | 9.12 | $8.90 | 63050 |
| 2021-12-08 | 9.13 | $8.98 | 159820 |
| 2021-12-07 | 9.15 | $8.96 | 126850 |
| 2021-12-06 | 9.17 | $8.94 | 167400 |
| 2021-12-03 | 9.19 | $9.00 | 111971 |
| 2021-12-02 | 9.21 | $9.06 | 80900 |
| 2021-12-01 | 9.23 | $9.04 | 123550 |
| 2021-11-30 | 9.24 | $9.08 | 91489 |
| 2021-11-29 | 9.26 | $9.12 | 80355 |
| 2021-11-26 | 9.27 | $9.10 | 55900 |
| 2021-11-24 | 9.28 | $9.16 | 73000 |
| 2021-11-23 | 9.29 | $9.12 | 80706 |
| 2021-11-22 | 9.31 | $9.16 | 130000 |
| 2021-11-19 | 9.32 | $9.18 | 46250 |
| 2021-11-18 | 9.33 | $9.22 | 82750 |
| 2021-11-17 | 9.33 | $9.22 | 86200 |
| 2021-11-16 | 9.33 | $9.28 | 60603 |
| 2021-11-15 | 9.33 | $9.24 | 47650 |
| 2021-11-12 | 9.33 | $9.28 | 113970 |
| 2021-11-11 | 9.33 | $9.27 | 46450 |
| 2021-11-10 | 9.33 | $9.26 | 148402 |
| 2021-11-09 | 9.33 | $9.28 | 139311 |
| 2021-11-08 | 9.32 | $9.36 | 206100 |
| 2021-11-05 | 9.31 | $9.38 | 185804 |
| 2021-11-04 | 9.30 | $9.36 | 54100 |
| 2021-11-03 | 9.29 | $9.40 | 90361 |
| 2021-11-02 | 9.28 | $9.42 | 153474 |
| 2021-11-01 | 9.26 | $9.38 | 65000 |
| 2021-10-29 | 9.25 | $9.34 | 69108 |
| 2021-10-28 | 9.24 | $9.38 | 96857 |
| 2021-10-27 | 9.23 | $9.32 | 78951 |
| 2021-10-26 | 9.22 | $9.38 | 108700 |
| 2021-10-25 | 9.21 | $9.42 | 176414 |
| 2021-10-22 | 9.19 | $9.34 | 404350 |
| 2021-10-21 | 9.18 | $9.26 | 100409 |
| 2021-10-20 | 9.18 | $9.24 | 112200 |
| 2021-10-19 | 9.17 | $9.26 | 258002 |
| 2021-10-18 | 9.16 | $9.22 | 117500 |
| 2021-10-15 | 9.15 | $9.28 | 90550 |
| 2021-10-14 | 9.14 | $9.28 | 68100 |
| 2021-10-13 | 9.13 | $9.22 | 41850 |
| 2021-10-12 | 9.13 | $9.16 | 62917 |
| 2021-10-11 | 9.13 | $9.18 | 141654 |
| 2021-10-08 | 9.13 | $9.12 | 62950 |
| 2021-10-07 | 9.13 | $9.16 | 57318 |
| 2021-10-06 | 9.12 | $9.18 | 50750 |
| 2021-10-05 | 9.12 | $9.16 | 71000 |
| 2021-10-04 | 9.12 | $9.12 | 49750 |
| 2021-10-01 | 9.12 | $9.12 | 73350 |
| 2021-09-30 | 9.12 | $9.10 | 114250 |
| 2021-09-29 | 9.13 | $9.14 | 88100 |
| 2021-09-28 | 9.13 | $9.14 | 79150 |
| 2021-09-27 | 9.13 | $9.18 | 124772 |
| 2021-09-24 | 9.12 | $9.12 | 66000 |
| 2021-09-23 | 9.12 | $9.12 | 43200 |
| 2021-09-22 | 9.13 | $9.10 | 36400 |
| 2021-09-21 | 9.13 | $9.06 | 59510 |
| 2021-09-20 | 9.13 | $9.08 | 92010 |
| 2021-09-17 | 9.13 | $9.12 | 67873 |
| 2021-09-16 | 9.13 | $9.10 | 42550 |
| 2021-09-15 | 9.13 | $9.12 | 83759 |
| 2021-09-14 | 9.13 | $9.12 | 15950 |
| 2021-09-13 | 9.13 | $9.16 | 69073 |
| 2021-09-10 | 9.14 | $9.10 | 50250 |
| 2021-09-09 | 9.14 | $9.12 | 70450 |
| 2021-09-08 | 9.15 | $9.14 | 52813 |
| 2021-09-07 | 9.15 | $9.14 | 43200 |
| 2021-09-03 | 9.15 | $9.14 | 41166 |
| 2021-09-02 | 9.15 | $9.18 | 78750 |
| 2021-09-01 | 9.15 | $9.15 | 74709 |
| 2021-08-31 | 9.16 | $9.16 | 37061 |
| 2021-08-30 | 9.16 | $9.14 | 64200 |
| 2021-08-27 | 9.16 | $9.10 | 96055 |
| 2021-08-26 | 9.16 | $9.14 | 133550 |
| 2021-08-25 | 9.16 | $9.14 | 94522 |
| 2021-08-24 | 9.16 | $9.14 | 96674 |
| 2021-08-23 | 9.16 | $9.12 | 130969 |
| 2021-08-20 | 9.16 | $9.14 | 28000 |
| 2021-08-19 | 9.16 | $9.12 | 140300 |
| 2021-08-18 | 9.16 | $9.06 | 253124 |
| 2021-08-17 | 9.16 | $9.12 | 367004 |
| 2021-08-16 | 9.16 | $9.18 | 198267 |
| 2021-08-13 | 9.16 | $9.18 | 117211 |
| 2021-08-12 | 9.16 | $9.22 | 114270 |
| 2021-08-11 | 9.17 | $9.22 | 357300 |
| 2021-08-10 | 9.18 | $9.18 | 220800 |
| 2021-08-09 | 9.20 | $9.18 | 165666 |
| 2021-08-06 | 9.21 | $9.20 | 131650 |
| 2021-08-05 | 9.22 | $9.18 | 239700 |
| 2021-08-04 | 9.23 | $9.20 | 89862 |
| 2021-08-03 | 9.24 | $9.16 | 149208 |
| 2021-08-02 | 9.26 | $9.18 | 89921 |
| 2021-07-30 | 9.27 | $9.16 | 73364 |
| 2021-07-29 | 9.28 | $9.18 | 150551 |
| 2021-07-28 | 9.30 | $9.14 | 229974 |
| 2021-07-27 | 9.31 | $9.10 | 179600 |
| 2021-07-26 | 9.32 | $9.12 | 165950 |
| 2021-07-23 | 9.34 | $9.10 | 348647 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
6.65
2026-07-20
Close Price
$6.69
Vol: 149883
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.52
Average
7.84
Maximum
9.32
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 6.65 | $6.69 | 149883 |
| 2026-07-17 | 6.65 | $6.62 | 282866 |
| 2026-07-16 | 6.65 | $6.68 | 97942 |
| 2026-07-15 | 6.65 | $6.72 | 199211 |
| 2026-07-14 | 6.64 | $6.70 | 288938 |
| 2026-07-13 | 6.64 | $6.64 | 233908 |
| 2026-07-10 | 6.64 | $6.59 | 278143 |
| 2026-07-09 | 6.64 | $6.63 | 191700 |
| 2026-07-08 | 6.64 | $6.74 | 133400 |
| 2026-07-07 | 6.63 | $6.76 | 188100 |
| 2026-07-06 | 6.62 | $6.72 | 288200 |
| 2026-07-02 | 6.61 | $6.65 | 248837 |
| 2026-07-01 | 6.61 | $6.58 | 167900 |
| 2026-06-30 | 6.61 | $6.57 | 387759 |
| 2026-06-29 | 6.61 | $6.60 | 297339 |
| 2026-06-26 | 6.61 | $6.58 | 138300 |
| 2026-06-25 | 6.62 | $6.55 | 134600 |
| 2026-06-24 | 6.62 | $6.57 | 227500 |
| 2026-06-23 | 6.63 | $6.48 | 169600 |
| 2026-06-22 | 6.64 | $6.47 | 304600 |
| 2026-06-18 | 6.66 | $6.50 | 276700 |
| 2026-06-17 | 6.68 | $6.55 | 286510 |
| 2026-06-16 | 6.69 | $6.63 | 203935 |
| 2026-06-15 | 6.70 | $6.55 | 182833 |
| 2026-06-12 | 6.72 | $6.55 | 260500 |
| 2026-06-11 | 6.73 | $6.57 | 194875 |
| 2026-06-10 | 6.75 | $6.50 | 284429 |
| 2026-06-09 | 6.78 | $6.63 | 496700 |
| 2026-06-08 | 6.79 | $6.79 | 310235 |
| 2026-06-05 | 6.79 | $6.70 | 137525 |
| 2026-06-04 | 6.80 | $6.77 | 125642 |
| 2026-06-03 | 6.81 | $6.83 | 333507 |
| 2026-06-02 | 6.80 | $6.91 | 169629 |
| 2026-06-01 | 6.79 | $6.90 | 287800 |
| 2026-05-29 | 6.78 | $6.84 | 196300 |
| 2026-05-28 | 6.78 | $6.80 | 333605 |
| 2026-05-27 | 6.77 | $6.77 | 206532 |
| 2026-05-26 | 6.77 | $6.79 | 161400 |
| 2026-05-22 | 6.77 | $6.75 | 140123 |
| 2026-05-21 | 6.78 | $6.75 | 239936 |
| 2026-05-20 | 6.78 | $6.74 | 159674 |
| 2026-05-19 | 6.78 | $6.72 | 138337 |
| 2026-05-18 | 6.79 | $6.72 | 178132 |
| 2026-05-15 | 6.80 | $6.70 | 118000 |
| 2026-05-14 | 6.81 | $6.77 | 219200 |
| 2026-05-13 | 6.81 | $6.77 | 221400 |
| 2026-05-12 | 6.81 | $6.80 | 174000 |
| 2026-05-11 | 6.82 | $6.78 | 272043 |
| 2026-05-08 | 6.82 | $6.88 | 137593 |
| 2026-05-07 | 6.81 | $6.88 | 126300 |
| 2026-05-06 | 6.81 | $6.89 | 182300 |
| 2026-05-05 | 6.80 | $6.86 | 220120 |
| 2026-05-04 | 6.79 | $6.88 | 462700 |
| 2026-05-01 | 6.78 | $6.83 | 169562 |
| 2026-04-30 | 6.77 | $6.87 | 266342 |
| 2026-04-29 | 6.76 | $6.79 | 243003 |
| 2026-04-28 | 6.76 | $6.80 | 176000 |
| 2026-04-27 | 6.76 | $6.75 | 155800 |
| 2026-04-24 | 6.76 | $6.75 | 193866 |
| 2026-04-23 | 6.76 | $6.87 | 150804 |
| 2026-04-22 | 6.75 | $6.86 | 127200 |
| 2026-04-21 | 6.74 | $6.83 | 133509 |
| 2026-04-20 | 6.73 | $6.81 | 171346 |
| 2026-04-17 | 6.72 | $6.83 | 235082 |
| 2026-04-16 | 6.71 | $6.84 | 149440 |
| 2026-04-15 | 6.69 | $6.73 | 142300 |
| 2026-04-14 | 6.69 | $6.73 | 135900 |
| 2026-04-13 | 6.68 | $6.67 | 110209 |
| 2026-04-10 | 6.69 | $6.78 | 210335 |
| 2026-04-09 | 6.68 | $6.91 | 269820 |
| 2026-04-08 | 6.65 | $6.84 | 187500 |
| 2026-04-07 | 6.63 | $6.79 | 175006 |
| 2026-04-06 | 6.61 | $6.79 | 256623 |
| 2026-04-02 | 6.60 | $6.73 | 214087 |
| 2026-04-01 | 6.58 | $6.72 | 233400 |
| 2026-03-31 | 6.57 | $6.74 | 650094 |
| 2026-03-30 | 6.55 | $6.60 | 558700 |
| 2026-03-27 | 6.54 | $6.61 | 720306 |
| 2026-03-26 | 6.54 | $6.56 | 122049 |
| 2026-03-25 | 6.53 | $6.61 | 252506 |
| 2026-03-24 | 6.53 | $6.56 | 110800 |
| 2026-03-23 | 6.52 | $6.57 | 216659 |
| 2026-03-20 | 6.52 | $6.49 | 245800 |
| 2026-03-19 | 6.52 | $6.46 | 159503 |
| 2026-03-18 | 6.53 | $6.49 | 185222 |
| 2026-03-17 | 6.53 | $6.54 | 154042 |
| 2026-03-16 | 6.53 | $6.45 | 210700 |
| 2026-03-13 | 6.54 | $6.46 | 151600 |
| 2026-03-12 | 6.54 | $6.47 | 120630 |
| 2026-03-11 | 6.55 | $6.46 | 151443 |
| 2026-03-10 | 6.56 | $6.43 | 183726 |
| 2026-03-09 | 6.58 | $6.51 | 392811 |
| 2026-03-06 | 6.58 | $6.56 | 179638 |
| 2026-03-05 | 6.59 | $6.58 | 549212 |
| 2026-03-04 | 6.59 | $6.63 | 223100 |
| 2026-03-03 | 6.58 | $6.55 | 186100 |
| 2026-03-02 | 6.58 | $6.57 | 174600 |
| 2026-02-27 | 6.59 | $6.61 | 286100 |
| 2026-02-26 | 6.58 | $6.59 | 303846 |
| 2026-02-25 | 6.58 | $6.58 | 225204 |
| 2026-02-24 | 6.58 | $6.54 | 203734 |
| 2026-02-23 | 6.59 | $6.51 | 148801 |
| 2026-02-20 | 6.60 | $6.51 | 150000 |
| 2026-02-19 | 6.61 | $6.48 | 183646 |
| 2026-02-18 | 6.62 | $6.42 | 163304 |
| 2026-02-17 | 6.64 | $6.38 | 376414 |
| 2026-02-13 | 6.67 | $6.43 | 392117 |
| 2026-02-12 | 6.69 | $6.43 | 313824 |
| 2026-02-11 | 6.72 | $6.53 | 261100 |
| 2026-02-10 | 6.74 | $6.52 | 445900 |
| 2026-02-09 | 6.76 | $6.54 | 497900 |
| 2026-02-06 | 6.79 | $6.54 | 370716 |
| 2026-02-05 | 6.81 | $6.54 | 465000 |
| 2026-02-04 | 6.84 | $6.63 | 437727 |
| 2026-02-03 | 6.86 | $6.65 | 485245 |
| 2026-02-02 | 6.89 | $6.76 | 263940 |
| 2026-01-30 | 6.90 | $6.77 | 342100 |
| 2026-01-29 | 6.91 | $6.78 | 435218 |
| 2026-01-28 | 6.93 | $6.80 | 406300 |
| 2026-01-27 | 6.94 | $6.86 | 162443 |
| 2026-01-26 | 6.95 | $6.88 | 246402 |
| 2026-01-23 | 6.95 | $6.88 | 290300 |
| 2026-01-22 | 6.96 | $6.90 | 311331 |
| 2026-01-21 | 6.97 | $6.91 | 462432 |
| 2026-01-20 | 6.97 | $6.87 | 155600 |
| 2026-01-16 | 6.99 | $6.87 | 320701 |
| 2026-01-15 | 7.00 | $6.95 | 171234 |
| 2026-01-14 | 7.00 | $6.95 | 379400 |
| 2026-01-13 | 7.01 | $6.90 | 232000 |
| 2026-01-12 | 7.02 | $6.92 | 588704 |
| 2026-01-09 | 7.03 | $6.96 | 225866 |
| 2026-01-08 | 7.04 | $6.97 | 468100 |
| 2026-01-07 | 7.05 | $7.02 | 186334 |
| 2026-01-06 | 7.05 | $7.03 | 244600 |
| 2026-01-05 | 7.05 | $7.06 | 222700 |
| 2026-01-02 | 7.05 | $7.03 | 257083 |
| 2025-12-31 | 7.05 | $7.01 | 582500 |
| 2025-12-30 | 7.05 | $7.01 | 346737 |
| 2025-12-29 | 7.06 | $6.98 | 685966 |
| 2025-12-26 | 7.07 | $6.95 | 465642 |
| 2025-12-24 | 7.08 | $6.95 | 628500 |
| 2025-12-23 | 7.09 | $6.95 | 221600 |
| 2025-12-22 | 7.11 | $6.99 | 533029 |
| 2025-12-19 | 7.12 | $6.96 | 271800 |
| 2025-12-18 | 7.14 | $7.03 | 475405 |
| 2025-12-17 | 7.15 | $7.01 | 875100 |
| 2025-12-16 | 7.17 | $7.08 | 155900 |
| 2025-12-15 | 7.17 | $7.09 | 184340 |
| 2025-12-12 | 7.18 | $7.07 | 451358 |
| 2025-12-11 | 7.19 | $7.11 | 158356 |
| 2025-12-10 | 7.20 | $7.15 | 239800 |
| 2025-12-09 | 7.21 | $7.12 | 491843 |
| 2025-12-08 | 7.22 | $7.25 | 219346 |
| 2025-12-05 | 7.22 | $7.29 | 168323 |
| 2025-12-04 | 7.21 | $7.25 | 166615 |
| 2025-12-03 | 7.20 | $7.23 | 208478 |
| 2025-12-02 | 7.20 | $7.20 | 151151 |
| 2025-12-01 | 7.20 | $7.14 | 211812 |
| 2025-11-28 | 7.21 | $7.19 | 104800 |
| 2025-11-26 | 7.21 | $7.20 | 261059 |
| 2025-11-25 | 7.21 | $7.19 | 189300 |
| 2025-11-24 | 7.21 | $7.11 | 201217 |
| 2025-11-21 | 7.22 | $7.08 | 548800 |
| 2025-11-20 | 7.24 | $7.06 | 375400 |
| 2025-11-19 | 7.26 | $7.07 | 433312 |
| 2025-11-18 | 7.28 | $7.11 | 171400 |
| 2025-11-17 | 7.29 | $7.13 | 190200 |
| 2025-11-14 | 7.31 | $7.10 | 503022 |
| 2025-11-13 | 7.33 | $7.14 | 246700 |
| 2025-11-12 | 7.35 | $7.22 | 185648 |
| 2025-11-11 | 7.37 | $7.22 | 162500 |
| 2025-11-10 | 7.38 | $7.23 | 229000 |
| 2025-11-07 | 7.40 | $7.23 | 378196 |
| 2025-11-06 | 7.41 | $7.30 | 219530 |
| 2025-11-05 | 7.43 | $7.31 | 776460 |
| 2025-11-04 | 7.44 | $7.38 | 157700 |
| 2025-11-03 | 7.45 | $7.43 | 265877 |
| 2025-10-31 | 7.45 | $7.40 | 268000 |
| 2025-10-30 | 7.45 | $7.34 | 233343 |
| 2025-10-29 | 7.46 | $7.34 | 281703 |
| 2025-10-28 | 7.48 | $7.32 | 376500 |
| 2025-10-27 | 7.49 | $7.37 | 326627 |
| 2025-10-24 | 7.51 | $7.35 | 219500 |
| 2025-10-23 | 7.52 | $7.34 | 223500 |
| 2025-10-22 | 7.54 | $7.38 | 510600 |
| 2025-10-21 | 7.56 | $7.29 | 337205 |
| 2025-10-20 | 7.59 | $7.27 | 447141 |
| 2025-10-17 | 7.62 | $7.31 | 190500 |
| 2025-10-16 | 7.65 | $7.36 | 190600 |
| 2025-10-15 | 7.68 | $7.45 | 131523 |
| 2025-10-14 | 7.71 | $7.48 | 222200 |
| 2025-10-13 | 7.73 | $7.56 | 263409 |
| 2025-10-10 | 7.75 | $7.47 | 303800 |
| 2025-10-09 | 7.78 | $7.67 | 1.0M |
| 2025-10-08 | 7.79 | $7.61 | 274600 |
| 2025-10-07 | 7.81 | $7.53 | 309417 |
| 2025-10-06 | 7.84 | $7.48 | 1.2M |
| 2025-10-03 | 7.88 | $7.50 | 519600 |
| 2025-10-02 | 7.92 | $7.41 | 1.1M |
| 2025-10-01 | 7.97 | $7.43 | 1.8M |
| 2025-09-30 | 8.03 | $7.77 | 293400 |
| 2025-09-29 | 8.06 | $7.82 | 298000 |
| 2025-09-26 | 8.08 | $7.90 | 436270 |
| 2025-09-25 | 8.10 | $7.81 | 583336 |
| 2025-09-24 | 8.13 | $7.72 | 1.5M |
| 2025-09-23 | 8.17 | $8.18 | 171900 |
| 2025-09-22 | 8.17 | $8.16 | 132808 |
| 2025-09-19 | 8.17 | $8.06 | 105900 |
| 2025-09-18 | 8.19 | $8.05 | 201100 |
| 2025-09-17 | 8.20 | $8.04 | 195016 |
| 2025-09-16 | 8.22 | $8.04 | 202000 |
| 2025-09-15 | 8.24 | $8.05 | 346600 |
| 2025-09-12 | 8.26 | $8.12 | 181800 |
| 2025-09-11 | 8.27 | $8.13 | 158700 |
| 2025-09-10 | 8.29 | $8.18 | 230640 |
| 2025-09-09 | 8.30 | $8.26 | 440809 |
| 2025-09-08 | 8.30 | $8.25 | 195300 |
| 2025-09-05 | 8.31 | $8.21 | 233200 |
| 2025-09-04 | 8.32 | $8.29 | 122400 |
| 2025-09-03 | 8.32 | $8.25 | 153472 |
| 2025-09-02 | 8.33 | $8.33 | 178700 |
| 2025-08-29 | 8.32 | $8.29 | 184800 |
| 2025-08-28 | 8.33 | $8.35 | 174100 |
| 2025-08-27 | 8.33 | $8.33 | 83219 |
| 2025-08-26 | 8.33 | $8.37 | 150507 |
| 2025-08-25 | 8.32 | $8.37 | 209700 |
| 2025-08-22 | 8.32 | $8.33 | 100732 |
| 2025-08-21 | 8.31 | $8.24 | 73300 |
| 2025-08-20 | 8.32 | $8.28 | 55655 |
| 2025-08-19 | 8.33 | $8.31 | 91911 |
| 2025-08-18 | 8.33 | $8.27 | 185600 |
| 2025-08-15 | 8.33 | $8.36 | 68700 |
| 2025-08-14 | 8.33 | $8.37 | 281905 |
| 2025-08-13 | 8.33 | $8.39 | 103627 |
| 2025-08-12 | 8.32 | $8.37 | 116309 |
| 2025-08-11 | 8.32 | $8.27 | 225903 |
| 2025-08-08 | 8.32 | $8.37 | 187849 |
| 2025-08-07 | 8.32 | $8.35 | 136619 |
| 2025-08-06 | 8.31 | $8.34 | 179725 |
| 2025-08-05 | 8.31 | $8.35 | 160700 |
| 2025-08-04 | 8.31 | $8.44 | 272327 |
| 2025-08-01 | 8.29 | $8.42 | 205747 |
| 2025-07-31 | 8.28 | $8.41 | 288600 |
| 2025-07-30 | 8.26 | $8.46 | 438245 |
| 2025-07-29 | 8.24 | $8.45 | 289800 |
| 2025-07-28 | 8.22 | $8.44 | 135500 |
| 2025-07-25 | 8.20 | $8.44 | 107405 |
| 2025-07-24 | 8.17 | $8.44 | 72900 |
| 2025-07-23 | 8.15 | $8.40 | 355524 |
| 2025-07-22 | 8.12 | $8.37 | 189141 |
| 2025-07-21 | 8.09 | $8.39 | 394200 |
| 2025-07-18 | 8.06 | $8.28 | 1.6M |
| 2025-07-17 | 8.04 | $8.18 | 371083 |
| 2025-07-16 | 8.02 | $8.09 | 106034 |
| 2025-07-15 | 8.02 | $8.07 | 181900 |
| 2025-07-14 | 8.01 | $8.06 | 255019 |
| 2025-07-11 | 8.01 | $8.11 | 165403 |
| 2025-07-10 | 7.99 | $8.11 | 192886 |
| 2025-07-09 | 7.98 | $8.12 | 225800 |
| 2025-07-08 | 7.97 | $8.18 | 203023 |
| 2025-07-07 | 7.95 | $8.15 | 177837 |
| 2025-07-03 | 7.92 | $8.12 | 78700 |
| 2025-07-02 | 7.90 | $8.13 | 122793 |
| 2025-07-01 | 7.88 | $8.11 | 222600 |
| 2025-06-30 | 7.85 | $8.06 | 262337 |
| 2025-06-27 | 7.83 | $8.03 | 194426 |
| 2025-06-26 | 7.81 | $7.99 | 140213 |
| 2025-06-25 | 7.79 | $7.89 | 67600 |
| 2025-06-24 | 7.78 | $7.92 | 88627 |
| 2025-06-23 | 7.77 | $7.85 | 96500 |
| 2025-06-20 | 7.76 | $7.87 | 502300 |
| 2025-06-18 | 7.75 | $7.85 | 58722 |
| 2025-06-17 | 7.74 | $7.81 | 146020 |
| 2025-06-16 | 7.73 | $7.85 | 72186 |
| 2025-06-13 | 7.72 | $7.84 | 94549 |
| 2025-06-12 | 7.71 | $7.82 | 70500 |
| 2025-06-11 | 7.69 | $7.75 | 131200 |
| 2025-06-10 | 7.69 | $7.78 | 148607 |
| 2025-06-09 | 7.68 | $7.83 | 147700 |
| 2025-06-06 | 7.66 | $7.92 | 128551 |
| 2025-06-05 | 7.64 | $7.84 | 166223 |
| 2025-06-04 | 7.61 | $7.70 | 82500 |
| 2025-06-03 | 7.61 | $7.61 | 109327 |
| 2025-06-02 | 7.60 | $7.70 | 229600 |
| 2025-05-30 | 7.59 | $7.66 | 119818 |
| 2025-05-29 | 7.59 | $7.67 | 138100 |
| 2025-05-28 | 7.58 | $7.60 | 163522 |
| 2025-05-27 | 7.58 | $7.56 | 141000 |
| 2025-05-23 | 7.58 | $7.57 | 61000 |
| 2025-05-22 | 7.58 | $7.51 | 111200 |
| 2025-05-21 | 7.59 | $7.52 | 140136 |
| 2025-05-20 | 7.59 | $7.58 | 121200 |
| 2025-05-19 | 7.59 | $7.62 | 123932 |
| 2025-05-16 | 7.59 | $7.60 | 171443 |
| 2025-05-15 | 7.59 | $7.65 | 78246 |
| 2025-05-14 | 7.59 | $7.69 | 109807 |
| 2025-05-13 | 7.57 | $7.78 | 109721 |
| 2025-05-12 | 7.55 | $7.73 | 88838 |
| 2025-05-09 | 7.53 | $7.65 | 48709 |
| 2025-05-08 | 7.52 | $7.68 | 144500 |
| 2025-05-07 | 7.51 | $7.69 | 124434 |
| 2025-05-06 | 7.49 | $7.63 | 140800 |
| 2025-05-05 | 7.47 | $7.64 | 172843 |
| 2025-05-02 | 7.45 | $7.57 | 139300 |
| 2025-05-01 | 7.44 | $7.51 | 223836 |
| 2025-04-30 | 7.43 | $7.68 | 217116 |
| 2025-04-29 | 7.41 | $7.58 | 201617 |
| 2025-04-28 | 7.39 | $7.46 | 89050 |
| 2025-04-25 | 7.38 | $7.43 | 106300 |
| 2025-04-24 | 7.38 | $7.45 | 90525 |
| 2025-04-23 | 7.37 | $7.41 | 132436 |
| 2025-04-22 | 7.36 | $7.30 | 127914 |
| 2025-04-21 | 7.37 | $7.19 | 122812 |
| 2025-04-17 | 7.39 | $7.25 | 108000 |
| 2025-04-16 | 7.40 | $7.18 | 78610 |
| 2025-04-15 | 7.43 | $7.20 | 111627 |
| 2025-04-14 | 7.45 | $7.13 | 132000 |
| 2025-04-11 | 7.48 | $7.09 | 351511 |
| 2025-04-10 | 7.53 | $7.18 | 161500 |
| 2025-04-09 | 7.56 | $7.36 | 274700 |
| 2025-04-08 | 7.58 | $7.07 | 292416 |
| 2025-04-07 | 7.64 | $7.00 | 350100 |
| 2025-04-04 | 7.71 | $7.27 | 430724 |
| 2025-04-03 | 7.75 | $7.60 | 340490 |
| 2025-04-02 | 7.77 | $7.77 | 70300 |
| 2025-04-01 | 7.77 | $7.77 | 184200 |
| 2025-03-31 | 7.77 | $7.76 | 227363 |
| 2025-03-28 | 7.77 | $7.75 | 199418 |
| 2025-03-27 | 7.77 | $7.78 | 83200 |
| 2025-03-26 | 7.77 | $7.76 | 107342 |
| 2025-03-25 | 7.77 | $7.82 | 109100 |
| 2025-03-24 | 7.76 | $7.79 | 123928 |
| 2025-03-21 | 7.76 | $7.78 | 122900 |
| 2025-03-20 | 7.76 | $7.74 | 43730 |
| 2025-03-19 | 7.76 | $7.70 | 132931 |
| 2025-03-18 | 7.77 | $7.67 | 104541 |
| 2025-03-17 | 7.78 | $7.69 | 69400 |
| 2025-03-14 | 7.79 | $7.66 | 70100 |
| 2025-03-13 | 7.80 | $7.60 | 148700 |
| 2025-03-12 | 7.82 | $7.63 | 170300 |
| 2025-03-11 | 7.84 | $7.69 | 172613 |
| 2025-03-10 | 7.86 | $7.85 | 134400 |
| 2025-03-07 | 7.86 | $7.84 | 145407 |
| 2025-03-06 | 7.86 | $7.82 | 135429 |
| 2025-03-05 | 7.87 | $7.84 | 115428 |
| 2025-03-04 | 7.87 | $7.88 | 193630 |
| 2025-03-03 | 7.87 | $7.87 | 253500 |
| 2025-02-28 | 7.87 | $7.96 | 144230 |
| 2025-02-27 | 7.86 | $7.91 | 169604 |
| 2025-02-26 | 7.85 | $7.90 | 282701 |
| 2025-02-25 | 7.85 | $7.88 | 149540 |
| 2025-02-24 | 7.84 | $7.93 | 216848 |
| 2025-02-21 | 7.83 | $7.88 | 136321 |
| 2025-02-20 | 7.83 | $7.84 | 90400 |
| 2025-02-19 | 7.83 | $7.88 | 61829 |
| 2025-02-18 | 7.82 | $7.90 | 176100 |
| 2025-02-14 | 7.81 | $7.86 | 103602 |
| 2025-02-13 | 7.81 | $7.83 | 98908 |
| 2025-02-12 | 7.81 | $7.78 | 132100 |
| 2025-02-11 | 7.81 | $7.79 | 254845 |
| 2025-02-10 | 7.81 | $7.86 | 209410 |
| 2025-02-07 | 7.80 | $7.82 | 301434 |
| 2025-02-06 | 7.80 | $7.80 | 202212 |
| 2025-02-05 | 7.80 | $7.83 | 198572 |
| 2025-02-04 | 7.80 | $7.85 | 332336 |
| 2025-02-03 | 7.80 | $7.92 | 320925 |
| 2025-01-31 | 7.78 | $7.92 | 267900 |
| 2025-01-30 | 7.77 | $7.86 | 172800 |
| 2025-01-29 | 7.76 | $7.76 | 171113 |
| 2025-01-28 | 7.76 | $7.79 | 266700 |
| 2025-01-27 | 7.75 | $7.78 | 242531 |
| 2025-01-24 | 7.75 | $7.75 | 163932 |
| 2025-01-23 | 7.75 | $7.77 | 190510 |
| 2025-01-22 | 7.75 | $7.78 | 138300 |
| 2025-01-21 | 7.75 | $7.78 | 110201 |
| 2025-01-17 | 7.74 | $7.77 | 1.7M |
| 2025-01-16 | 7.74 | $7.81 | 524500 |
| 2025-01-15 | 7.73 | $7.70 | 234800 |
| 2025-01-14 | 7.74 | $7.61 | 199325 |
| 2025-01-13 | 7.75 | $7.63 | 408400 |
| 2025-01-10 | 7.76 | $7.67 | 164800 |
| 2025-01-08 | 7.77 | $7.83 | 247847 |
| 2025-01-07 | 7.77 | $7.89 | 200821 |
| 2025-01-06 | 7.75 | $7.90 | 171244 |
| 2025-01-03 | 7.74 | $7.93 | 257331 |
| 2025-01-02 | 7.72 | $7.81 | 210182 |
| 2024-12-31 | 7.71 | $7.62 | 705250 |
| 2024-12-30 | 7.72 | $7.62 | 303024 |
| 2024-12-27 | 7.73 | $7.54 | 165300 |
| 2024-12-26 | 7.75 | $7.56 | 382238 |
| 2024-12-24 | 7.77 | $7.72 | 143200 |
| 2024-12-23 | 7.77 | $7.73 | 104213 |
| 2024-12-20 | 7.78 | $7.73 | 149500 |
| 2024-12-19 | 7.78 | $7.73 | 243860 |
| 2024-12-18 | 7.79 | $7.65 | 193400 |
| 2024-12-17 | 7.80 | $7.84 | 205239 |
| 2024-12-16 | 7.80 | $7.83 | 127093 |
| 2024-12-13 | 7.79 | $7.82 | 185600 |
| 2024-12-12 | 7.79 | $7.80 | 134100 |
| 2024-12-11 | 7.79 | $7.87 | 216820 |
| 2024-12-10 | 7.78 | $7.93 | 181026 |
| 2024-12-09 | 7.76 | $8.04 | 618800 |
| 2024-12-06 | 7.73 | $7.96 | 189300 |
| 2024-12-05 | 7.71 | $7.96 | 220057 |
| 2024-12-04 | 7.68 | $7.92 | 228537 |
| 2024-12-03 | 7.66 | $7.89 | 267164 |
| 2024-12-02 | 7.63 | $7.91 | 263400 |
| 2024-11-29 | 7.61 | $7.84 | 89100 |
| 2024-11-27 | 7.58 | $7.77 | 148827 |
| 2024-11-26 | 7.56 | $7.72 | 147944 |
| 2024-11-25 | 7.54 | $7.64 | 118744 |
| 2024-11-22 | 7.53 | $7.61 | 343700 |
| 2024-11-21 | 7.53 | $7.59 | 78900 |
| 2024-11-20 | 7.52 | $7.58 | 60900 |
| 2024-11-19 | 7.51 | $7.57 | 101723 |
| 2024-11-18 | 7.51 | $7.56 | 135249 |
| 2024-11-15 | 7.50 | $7.54 | 141049 |
| 2024-11-14 | 7.50 | $7.54 | 91600 |
| 2024-11-13 | 7.49 | $7.54 | 157000 |
| 2024-11-12 | 7.49 | $7.55 | 146200 |
| 2024-11-11 | 7.48 | $7.53 | 177601 |
| 2024-11-08 | 7.47 | $7.48 | 184936 |
| 2024-11-07 | 7.47 | $7.50 | 229900 |
| 2024-11-06 | 7.47 | $7.51 | 198650 |
| 2024-11-05 | 7.47 | $7.51 | 113800 |
| 2024-11-04 | 7.46 | $7.53 | 76539 |
| 2024-11-01 | 7.46 | $7.54 | 202308 |
| 2024-10-31 | 7.45 | $7.50 | 139009 |
| 2024-10-30 | 7.44 | $7.50 | 144600 |
| 2024-10-29 | 7.43 | $7.50 | 53267 |
| 2024-10-28 | 7.43 | $7.43 | 116018 |
| 2024-10-25 | 7.43 | $7.40 | 84900 |
| 2024-10-24 | 7.43 | $7.42 | 102808 |
| 2024-10-23 | 7.43 | $7.43 | 96500 |
| 2024-10-22 | 7.43 | $7.43 | 75377 |
| 2024-10-21 | 7.43 | $7.45 | 169300 |
| 2024-10-18 | 7.43 | $7.43 | 176009 |
| 2024-10-17 | 7.43 | $7.38 | 133915 |
| 2024-10-16 | 7.43 | $7.41 | 89716 |
| 2024-10-15 | 7.44 | $7.35 | 135736 |
| 2024-10-14 | 7.45 | $7.41 | 56100 |
| 2024-10-11 | 7.45 | $7.40 | 123400 |
| 2024-10-10 | 7.45 | $7.41 | 112044 |
| 2024-10-09 | 7.46 | $7.48 | 140013 |
| 2024-10-08 | 7.46 | $7.57 | 236500 |
| 2024-10-07 | 7.44 | $7.54 | 218141 |
| 2024-10-04 | 7.43 | $7.51 | 107600 |
| 2024-10-03 | 7.43 | $7.49 | 149813 |
| 2024-10-02 | 7.42 | $7.46 | 123440 |
| 2024-10-01 | 7.42 | $7.46 | 288727 |
| 2024-09-30 | 7.41 | $7.59 | 350885 |
| 2024-09-27 | 7.39 | $7.45 | 143100 |
| 2024-09-26 | 7.39 | $7.41 | 105100 |
| 2024-09-25 | 7.38 | $7.40 | 103000 |
| 2024-09-24 | 7.38 | $7.39 | 72000 |
| 2024-09-23 | 7.38 | $7.39 | 108100 |
| 2024-09-20 | 7.38 | $7.40 | 66400 |
| 2024-09-19 | 7.38 | $7.40 | 102149 |
| 2024-09-18 | 7.38 | $7.38 | 121514 |
| 2024-09-17 | 7.38 | $7.40 | 54139 |
| 2024-09-16 | 7.37 | $7.40 | 53500 |
| 2024-09-13 | 7.37 | $7.36 | 121100 |
| 2024-09-12 | 7.37 | $7.38 | 139021 |
| 2024-09-11 | 7.37 | $7.40 | 77300 |
| 2024-09-10 | 7.37 | $7.35 | 66700 |
| 2024-09-09 | 7.37 | $7.42 | 100312 |
| 2024-09-06 | 7.36 | $7.40 | 124800 |
| 2024-09-05 | 7.36 | $7.40 | 116649 |
| 2024-09-04 | 7.36 | $7.42 | 79600 |
| 2024-09-03 | 7.35 | $7.40 | 150631 |
| 2024-08-30 | 7.34 | $7.40 | 76700 |
| 2024-08-29 | 7.34 | $7.40 | 103700 |
| 2024-08-28 | 7.33 | $7.31 | 103600 |
| 2024-08-27 | 7.33 | $7.40 | 111246 |
| 2024-08-26 | 7.33 | $7.40 | 80121 |
| 2024-08-23 | 7.32 | $7.44 | 74343 |
| 2024-08-22 | 7.31 | $7.42 | 242200 |
| 2024-08-21 | 7.29 | $7.42 | 148524 |
| 2024-08-20 | 7.28 | $7.37 | 239948 |
| 2024-08-19 | 7.27 | $7.33 | 193833 |
| 2024-08-16 | 7.26 | $7.29 | 108503 |
| 2024-08-15 | 7.26 | $7.32 | 82140 |
| 2024-08-14 | 7.26 | $7.27 | 64066 |
| 2024-08-13 | 7.25 | $7.29 | 77152 |
| 2024-08-12 | 7.25 | $7.29 | 132200 |
| 2024-08-09 | 7.25 | $7.29 | 94749 |
| 2024-08-08 | 7.24 | $7.40 | 217200 |
| 2024-08-07 | 7.22 | $7.33 | 146900 |
| 2024-08-06 | 7.21 | $7.29 | 102206 |
| 2024-08-05 | 7.21 | $7.22 | 186300 |
| 2024-08-02 | 7.20 | $7.30 | 179000 |
| 2024-08-01 | 7.19 | $7.27 | 120706 |
| 2024-07-31 | 7.19 | $7.30 | 147525 |
| 2024-07-30 | 7.17 | $7.25 | 164986 |
| 2024-07-29 | 7.16 | $7.24 | 109500 |
| 2024-07-26 | 7.16 | $7.22 | 96046 |
| 2024-07-25 | 7.15 | $7.24 | 146721 |
| 2024-07-24 | 7.14 | $7.17 | 66637 |
| 2024-07-23 | 7.14 | $7.18 | 75205 |
| 2024-07-22 | 7.13 | $7.23 | 102300 |
| 2024-07-19 | 7.12 | $7.32 | 1.5M |
| 2024-07-18 | 7.10 | $7.23 | 135336 |
| 2024-07-17 | 7.09 | $7.24 | 228714 |
| 2024-07-16 | 7.07 | $7.23 | 258629 |
| 2024-07-15 | 7.06 | $7.15 | 279405 |
| 2024-07-12 | 7.05 | $7.10 | 92800 |
| 2024-07-11 | 7.04 | $7.00 | 83903 |
| 2024-07-10 | 7.05 | $6.94 | 128500 |
| 2024-07-09 | 7.06 | $6.92 | 187500 |
| 2024-07-08 | 7.07 | $7.08 | 119601 |
| 2024-07-05 | 7.07 | $7.09 | 120948 |
| 2024-07-03 | 7.07 | $7.12 | 71600 |
| 2024-07-02 | 7.06 | $7.03 | 88711 |
| 2024-07-01 | 7.07 | $7.06 | 259020 |
| 2024-06-28 | 7.07 | $7.04 | 90200 |
| 2024-06-27 | 7.07 | $6.94 | 177410 |
| 2024-06-26 | 7.08 | $6.91 | 105000 |
| 2024-06-25 | 7.10 | $6.90 | 163800 |
| 2024-06-24 | 7.12 | $6.95 | 203700 |
| 2024-06-21 | 7.14 | $7.01 | 73837 |
| 2024-06-20 | 7.16 | $6.99 | 81718 |
| 2024-06-18 | 7.17 | $6.97 | 205400 |
| 2024-06-17 | 7.19 | $7.06 | 132207 |
| 2024-06-14 | 7.21 | $7.09 | 61548 |
| 2024-06-13 | 7.22 | $7.13 | 58783 |
| 2024-06-12 | 7.23 | $7.13 | 55491 |
| 2024-06-11 | 7.24 | $7.10 | 78512 |
| 2024-06-10 | 7.26 | $7.19 | 236947 |
| 2024-06-07 | 7.26 | $7.25 | 71513 |
| 2024-06-06 | 7.26 | $7.27 | 96028 |
| 2024-06-05 | 7.26 | $7.30 | 107639 |
| 2024-06-04 | 7.26 | $7.23 | 149200 |
| 2024-06-03 | 7.26 | $7.37 | 114104 |
| 2024-05-31 | 7.25 | $7.31 | 84108 |
| 2024-05-30 | 7.24 | $7.28 | 89100 |
| 2024-05-29 | 7.24 | $7.24 | 57000 |
| 2024-05-28 | 7.24 | $7.29 | 84932 |
| 2024-05-24 | 7.23 | $7.26 | 93819 |
| 2024-05-23 | 7.23 | $7.17 | 100334 |
| 2024-05-22 | 7.24 | $7.20 | 73339 |
| 2024-05-21 | 7.24 | $7.26 | 114532 |
| 2024-05-20 | 7.24 | $7.28 | 89443 |
| 2024-05-17 | 7.24 | $7.24 | 49700 |
| 2024-05-16 | 7.24 | $7.26 | 100100 |
| 2024-05-15 | 7.23 | $7.26 | 106627 |
| 2024-05-14 | 7.23 | $7.30 | 117800 |
| 2024-05-13 | 7.22 | $7.25 | 79600 |
| 2024-05-10 | 7.22 | $7.23 | 78500 |
| 2024-05-09 | 7.22 | $7.21 | 104332 |
| 2024-05-08 | 7.22 | $7.22 | 153539 |
| 2024-05-07 | 7.22 | $7.31 | 124231 |
| 2024-05-06 | 7.21 | $7.30 | 137221 |
| 2024-05-03 | 7.20 | $7.28 | 155038 |
| 2024-05-02 | 7.19 | $7.29 | 108669 |
| 2024-05-01 | 7.18 | $7.25 | 213602 |
| 2024-04-30 | 7.18 | $7.15 | 122400 |
| 2024-04-29 | 7.18 | $7.14 | 133400 |
| 2024-04-26 | 7.19 | $7.13 | 75400 |
| 2024-04-25 | 7.19 | $7.14 | 112503 |
| 2024-04-24 | 7.20 | $7.14 | 77818 |
| 2024-04-23 | 7.20 | $7.15 | 67000 |
| 2024-04-22 | 7.21 | $7.13 | 155800 |
| 2024-04-19 | 7.22 | $7.17 | 51444 |
| 2024-04-18 | 7.22 | $7.15 | 76422 |
| 2024-04-17 | 7.23 | $7.15 | 68626 |
| 2024-04-16 | 7.24 | $7.11 | 162200 |
| 2024-04-15 | 7.25 | $7.05 | 331854 |
| 2024-04-12 | 7.27 | $7.17 | 66149 |
| 2024-04-11 | 7.28 | $7.22 | 90431 |
| 2024-04-10 | 7.29 | $7.19 | 182941 |
| 2024-04-09 | 7.30 | $7.23 | 74100 |
| 2024-04-08 | 7.30 | $7.26 | 194900 |
| 2024-04-05 | 7.31 | $7.41 | 237050 |
| 2024-04-04 | 7.30 | $7.32 | 167000 |
| 2024-04-03 | 7.30 | $7.35 | 149663 |
| 2024-04-02 | 7.29 | $7.34 | 129900 |
| 2024-04-01 | 7.29 | $7.30 | 200605 |
| 2024-03-28 | 7.28 | $7.29 | 183727 |
| 2024-03-27 | 7.28 | $7.34 | 91100 |
| 2024-03-26 | 7.28 | $7.26 | 198100 |
| 2024-03-25 | 7.28 | $7.24 | 166135 |
| 2024-03-22 | 7.28 | $7.19 | 173257 |
| 2024-03-21 | 7.29 | $7.20 | 156400 |
| 2024-03-20 | 7.30 | $7.23 | 124200 |
| 2024-03-19 | 7.31 | $7.21 | 193300 |
| 2024-03-18 | 7.32 | $7.31 | 227608 |
| 2024-03-15 | 7.32 | $7.21 | 101623 |
| 2024-03-14 | 7.34 | $7.26 | 186348 |
| 2024-03-13 | 7.34 | $7.30 | 212018 |
| 2024-03-12 | 7.35 | $7.33 | 168218 |
| 2024-03-11 | 7.35 | $7.36 | 123506 |
| 2024-03-08 | 7.35 | $7.30 | 189885 |
| 2024-03-07 | 7.35 | $7.44 | 375800 |
| 2024-03-06 | 7.34 | $7.42 | 134219 |
| 2024-03-05 | 7.34 | $7.42 | 153000 |
| 2024-03-04 | 7.33 | $7.45 | 307083 |
| 2024-03-01 | 7.31 | $7.33 | 213626 |
| 2024-02-29 | 7.31 | $7.31 | 70400 |
| 2024-02-28 | 7.31 | $7.29 | 111100 |
| 2024-02-27 | 7.32 | $7.25 | 177600 |
| 2024-02-26 | 7.32 | $7.27 | 252449 |
| 2024-02-23 | 7.33 | $7.22 | 160000 |
| 2024-02-22 | 7.34 | $7.19 | 121700 |
| 2024-02-21 | 7.36 | $7.18 | 252300 |
| 2024-02-20 | 7.37 | $7.18 | 417700 |
| 2024-02-16 | 7.40 | $7.18 | 272313 |
| 2024-02-15 | 7.42 | $7.21 | 304121 |
| 2024-02-14 | 7.44 | $7.25 | 212300 |
| 2024-02-13 | 7.46 | $7.22 | 226835 |
| 2024-02-12 | 7.48 | $7.27 | 500700 |
| 2024-02-09 | 7.51 | $7.34 | 200290 |
| 2024-02-08 | 7.52 | $7.39 | 213734 |
| 2024-02-07 | 7.54 | $7.50 | 296739 |
| 2024-02-06 | 7.54 | $7.56 | 187815 |
| 2024-02-05 | 7.54 | $7.56 | 102708 |
| 2024-02-02 | 7.54 | $7.57 | 234100 |
| 2024-02-01 | 7.54 | $7.55 | 276300 |
| 2024-01-31 | 7.53 | $7.50 | 172216 |
| 2024-01-30 | 7.54 | $7.50 | 135200 |
| 2024-01-29 | 7.54 | $7.49 | 247923 |
| 2024-01-26 | 7.55 | $7.50 | 200241 |
| 2024-01-25 | 7.55 | $7.53 | 314532 |
| 2024-01-24 | 7.56 | $7.61 | 282300 |
| 2024-01-23 | 7.55 | $7.49 | 339200 |
| 2024-01-22 | 7.56 | $7.40 | 462900 |
| 2024-01-19 | 7.57 | $7.40 | 136223 |
| 2024-01-18 | 7.59 | $7.36 | 162523 |
| 2024-01-17 | 7.61 | $7.38 | 169833 |
| 2024-01-16 | 7.64 | $7.42 | 308300 |
| 2024-01-12 | 7.66 | $7.45 | 360324 |
| 2024-01-11 | 7.68 | $7.46 | 327318 |
| 2024-01-10 | 7.71 | $7.55 | 349000 |
| 2024-01-09 | 7.73 | $7.56 | 387244 |
| 2024-01-08 | 7.74 | $7.65 | 304116 |
| 2024-01-05 | 7.75 | $7.75 | 81207 |
| 2024-01-04 | 7.75 | $7.74 | 96640 |
| 2024-01-03 | 7.75 | $7.72 | 84600 |
| 2024-01-02 | 7.76 | $7.72 | 201700 |
| 2023-12-29 | 7.76 | $7.71 | 179822 |
| 2023-12-28 | 7.77 | $7.78 | 170008 |
| 2023-12-27 | 7.77 | $7.91 | 189000 |
| 2023-12-26 | 7.75 | $7.89 | 261734 |
| 2023-12-22 | 7.74 | $7.81 | 112417 |
| 2023-12-21 | 7.73 | $7.77 | 112849 |
| 2023-12-20 | 7.72 | $7.67 | 153300 |
| 2023-12-19 | 7.73 | $7.75 | 143018 |
| 2023-12-18 | 7.73 | $7.67 | 120523 |
| 2023-12-15 | 7.73 | $7.58 | 171009 |
| 2023-12-14 | 7.75 | $7.67 | 267921 |
| 2023-12-13 | 7.76 | $7.79 | 151300 |
| 2023-12-12 | 7.75 | $7.75 | 126747 |
| 2023-12-11 | 7.75 | $7.79 | 217237 |
| 2023-12-08 | 7.75 | $7.82 | 104700 |
| 2023-12-07 | 7.74 | $7.88 | 100045 |
| 2023-12-06 | 7.73 | $7.82 | 161000 |
| 2023-12-05 | 7.72 | $7.83 | 65900 |
| 2023-12-04 | 7.71 | $7.84 | 112800 |
| 2023-12-01 | 7.69 | $7.85 | 135600 |
| 2023-11-30 | 7.67 | $7.82 | 97003 |
| 2023-11-29 | 7.66 | $7.76 | 74400 |
| 2023-11-28 | 7.65 | $7.72 | 128500 |
| 2023-11-27 | 7.64 | $7.77 | 98249 |
| 2023-11-24 | 7.63 | $7.78 | 62543 |
| 2023-11-22 | 7.61 | $7.77 | 72713 |
| 2023-11-21 | 7.59 | $7.75 | 53600 |
| 2023-11-20 | 7.58 | $7.72 | 83700 |
| 2023-11-17 | 7.56 | $7.77 | 69900 |
| 2023-11-16 | 7.54 | $7.70 | 100800 |
| 2023-11-15 | 7.53 | $7.67 | 122240 |
| 2023-11-14 | 7.51 | $7.63 | 99800 |
| 2023-11-13 | 7.50 | $7.53 | 193213 |
| 2023-11-10 | 7.49 | $7.50 | 86230 |
| 2023-11-09 | 7.49 | $7.49 | 105365 |
| 2023-11-08 | 7.49 | $7.59 | 77407 |
| 2023-11-07 | 7.48 | $7.66 | 112300 |
| 2023-11-06 | 7.46 | $7.62 | 186230 |
| 2023-11-03 | 7.45 | $7.66 | 123056 |
| 2023-11-02 | 7.43 | $7.47 | 252455 |
| 2023-11-01 | 7.42 | $7.40 | 271323 |
| 2023-10-31 | 7.42 | $7.39 | 107400 |
| 2023-10-30 | 7.43 | $7.38 | 101242 |
| 2023-10-27 | 7.43 | $7.41 | 87902 |
| 2023-10-26 | 7.43 | $7.36 | 96601 |
| 2023-10-25 | 7.44 | $7.27 | 115611 |
| 2023-10-24 | 7.46 | $7.33 | 110245 |
| 2023-10-23 | 7.47 | $7.25 | 122746 |
| 2023-10-20 | 7.50 | $7.23 | 168100 |
| 2023-10-19 | 7.53 | $7.27 | 169700 |
| 2023-10-18 | 7.55 | $7.29 | 223902 |
| 2023-10-17 | 7.58 | $7.36 | 138300 |
| 2023-10-16 | 7.60 | $7.42 | 152800 |
| 2023-10-13 | 7.62 | $7.49 | 67096 |
| 2023-10-12 | 7.64 | $7.47 | 77100 |
| 2023-10-11 | 7.65 | $7.54 | 92229 |
| 2023-10-10 | 7.67 | $7.55 | 119600 |
| 2023-10-09 | 7.68 | $7.56 | 173300 |
| 2023-10-06 | 7.69 | $7.54 | 107902 |
| 2023-10-05 | 7.71 | $7.56 | 134513 |
| 2023-10-04 | 7.72 | $7.64 | 153206 |
| 2023-10-03 | 7.73 | $7.54 | 105100 |
| 2023-10-02 | 7.75 | $7.58 | 170141 |
| 2023-09-29 | 7.77 | $7.68 | 119917 |
| 2023-09-28 | 7.78 | $7.73 | 118124 |
| 2023-09-27 | 7.78 | $7.64 | 151600 |
| 2023-09-26 | 7.80 | $7.69 | 190200 |
| 2023-09-25 | 7.81 | $7.82 | 145400 |
| 2023-09-22 | 7.81 | $7.82 | 89800 |
| 2023-09-21 | 7.81 | $7.81 | 61700 |
| 2023-09-20 | 7.81 | $7.86 | 133700 |
| 2023-09-19 | 7.80 | $7.87 | 167621 |
| 2023-09-18 | 7.80 | $7.81 | 89620 |
| 2023-09-15 | 7.80 | $7.77 | 245723 |
| 2023-09-14 | 7.80 | $7.67 | 225400 |
| 2023-09-13 | 7.81 | $7.69 | 175617 |
| 2023-09-12 | 7.83 | $7.75 | 139910 |
| 2023-09-11 | 7.83 | $7.79 | 89300 |
| 2023-09-08 | 7.84 | $7.81 | 82300 |
| 2023-09-07 | 7.84 | $7.93 | 143319 |
| 2023-09-06 | 7.83 | $7.91 | 98800 |
| 2023-09-05 | 7.82 | $7.98 | 78000 |
| 2023-09-01 | 7.81 | $7.92 | 102600 |
| 2023-08-31 | 7.79 | $7.90 | 177200 |
| 2023-08-30 | 7.78 | $7.80 | 123200 |
| 2023-08-29 | 7.78 | $7.79 | 574924 |
| 2023-08-28 | 7.78 | $7.77 | 118200 |
| 2023-08-25 | 7.78 | $7.78 | 56700 |
| 2023-08-24 | 7.78 | $7.69 | 91300 |
| 2023-08-23 | 7.79 | $7.68 | 141800 |
| 2023-08-22 | 7.80 | $7.68 | 118302 |
| 2023-08-21 | 7.82 | $7.69 | 74257 |
| 2023-08-18 | 7.83 | $7.71 | 135040 |
| 2023-08-17 | 7.84 | $7.73 | 75009 |
| 2023-08-16 | 7.86 | $7.75 | 135100 |
| 2023-08-15 | 7.87 | $7.75 | 76500 |
| 2023-08-14 | 7.88 | $7.80 | 159223 |
| 2023-08-11 | 7.89 | $7.80 | 201000 |
| 2023-08-10 | 7.90 | $7.82 | 115509 |
| 2023-08-09 | 7.90 | $7.87 | 76407 |
| 2023-08-08 | 7.91 | $7.91 | 81954 |
| 2023-08-07 | 7.91 | $7.99 | 120114 |
| 2023-08-04 | 7.90 | $8.03 | 113800 |
| 2023-08-03 | 7.89 | $7.98 | 60200 |
| 2023-08-02 | 7.88 | $7.98 | 102711 |
| 2023-08-01 | 7.86 | $7.99 | 136638 |
| 2023-07-31 | 7.85 | $7.98 | 121900 |
| 2023-07-28 | 7.84 | $7.95 | 217739 |
| 2023-07-27 | 7.83 | $7.97 | 92430 |
| 2023-07-26 | 7.81 | $7.94 | 79534 |
| 2023-07-25 | 7.80 | $7.90 | 99024 |
| 2023-07-24 | 7.79 | $7.90 | 129246 |
| 2023-07-21 | 7.77 | $7.85 | 95000 |
| 2023-07-20 | 7.77 | $7.81 | 147169 |
| 2023-07-19 | 7.76 | $7.79 | 88413 |
| 2023-07-18 | 7.76 | $7.80 | 151212 |
| 2023-07-17 | 7.75 | $7.80 | 168100 |
| 2023-07-14 | 7.75 | $7.76 | 264600 |
| 2023-07-13 | 7.75 | $7.69 | 353200 |
| 2023-07-12 | 7.75 | $7.67 | 260203 |
| 2023-07-11 | 7.76 | $7.61 | 181300 |
| 2023-07-10 | 7.78 | $7.74 | 112400 |
| 2023-07-07 | 7.78 | $7.81 | 229200 |
| 2023-07-06 | 7.78 | $7.81 | 359200 |
| 2023-07-05 | 7.77 | $7.75 | 98524 |
| 2023-07-03 | 7.78 | $7.77 | 65500 |
| 2023-06-30 | 7.78 | $7.70 | 209111 |
| 2023-06-29 | 7.79 | $7.69 | 130000 |
| 2023-06-28 | 7.80 | $7.68 | 120311 |
| 2023-06-27 | 7.81 | $7.67 | 141315 |
| 2023-06-26 | 7.82 | $7.74 | 111400 |
| 2023-06-23 | 7.83 | $7.74 | 201120 |
| 2023-06-22 | 7.84 | $7.77 | 89800 |
| 2023-06-21 | 7.85 | $7.80 | 155636 |
| 2023-06-20 | 7.85 | $7.79 | 64015 |
| 2023-06-16 | 7.86 | $7.77 | 82200 |
| 2023-06-15 | 7.87 | $7.80 | 88000 |
| 2023-06-14 | 7.88 | $7.82 | 128403 |
| 2023-06-13 | 7.89 | $7.79 | 63300 |
| 2023-06-12 | 7.90 | $7.80 | 65843 |
| 2023-06-09 | 7.91 | $7.80 | 78342 |
| 2023-06-08 | 7.92 | $7.88 | 105336 |
| 2023-06-07 | 7.92 | $7.96 | 192840 |
| 2023-06-06 | 7.92 | $7.87 | 119700 |
| 2023-06-05 | 7.92 | $7.89 | 78411 |
| 2023-06-02 | 7.92 | $7.89 | 113900 |
| 2023-06-01 | 7.93 | $7.90 | 113600 |
| 2023-05-31 | 7.93 | $7.89 | 119521 |
| 2023-05-30 | 7.93 | $7.83 | 94400 |
| 2023-05-26 | 7.95 | $7.92 | 112824 |
| 2023-05-25 | 7.95 | $7.91 | 34940 |
| 2023-05-24 | 7.95 | $7.91 | 57700 |
| 2023-05-23 | 7.96 | $7.92 | 74200 |
| 2023-05-22 | 7.96 | $7.92 | 83800 |
| 2023-05-19 | 7.96 | $7.89 | 170000 |
| 2023-05-18 | 7.97 | $7.91 | 97300 |
| 2023-05-17 | 7.98 | $7.90 | 65400 |
| 2023-05-16 | 7.99 | $7.90 | 133144 |
| 2023-05-15 | 8.00 | $8.03 | 230936 |
| 2023-05-12 | 7.99 | $7.89 | 74400 |
| 2023-05-11 | 8.00 | $7.89 | 134000 |
| 2023-05-10 | 8.02 | $7.86 | 80418 |
| 2023-05-09 | 8.03 | $7.93 | 113700 |
| 2023-05-08 | 8.04 | $7.97 | 93640 |
| 2023-05-05 | 8.05 | $8.00 | 122469 |
| 2023-05-04 | 8.06 | $7.94 | 41400 |
| 2023-05-03 | 8.07 | $7.94 | 180929 |
| 2023-05-02 | 8.08 | $8.03 | 64501 |
| 2023-05-01 | 8.09 | $8.06 | 100143 |
| 2023-04-28 | 8.09 | $8.05 | 128900 |
| 2023-04-27 | 8.09 | $8.06 | 72510 |
| 2023-04-26 | 8.10 | $8.04 | 73500 |
| 2023-04-25 | 8.10 | $8.06 | 59700 |
| 2023-04-24 | 8.11 | $8.20 | 100955 |
| 2023-04-21 | 8.10 | $8.20 | 139400 |
| 2023-04-20 | 8.09 | $8.01 | 29200 |
| 2023-04-19 | 8.09 | $8.09 | 82523 |
| 2023-04-18 | 8.09 | $8.06 | 67700 |
| 2023-04-17 | 8.10 | $8.08 | 105500 |
| 2023-04-14 | 8.10 | $8.18 | 133843 |
| 2023-04-13 | 8.09 | $8.12 | 49100 |
| 2023-04-12 | 8.09 | $8.14 | 60500 |
| 2023-04-11 | 8.08 | $8.10 | 95600 |
| 2023-04-10 | 8.08 | $8.09 | 112150 |
| 2023-04-06 | 8.08 | $8.10 | 107900 |
| 2023-04-05 | 8.08 | $8.21 | 52417 |
| 2023-04-04 | 8.06 | $8.25 | 132300 |
| 2023-04-03 | 8.04 | $8.20 | 243100 |
| 2023-03-31 | 8.03 | $8.15 | 171500 |
| 2023-03-30 | 8.01 | $8.15 | 73217 |
| 2023-03-29 | 8.00 | $8.03 | 99721 |
| 2023-03-28 | 8.00 | $8.06 | 118119 |
| 2023-03-27 | 7.99 | $7.98 | 74000 |
| 2023-03-24 | 7.99 | $7.90 | 51100 |
| 2023-03-23 | 8.00 | $7.89 | 113913 |
| 2023-03-22 | 8.01 | $7.81 | 256200 |
| 2023-03-21 | 8.03 | $7.99 | 155600 |
| 2023-03-20 | 8.04 | $7.99 | 488245 |
| 2023-03-17 | 8.04 | $7.70 | 132240 |
| 2023-03-16 | 8.08 | $8.01 | 113400 |
| 2023-03-15 | 8.09 | $8.07 | 459600 |
| 2023-03-14 | 8.09 | $7.87 | 81900 |
| 2023-03-13 | 8.11 | $7.84 | 102917 |
| 2023-03-10 | 8.14 | $7.87 | 107301 |
| 2023-03-09 | 8.17 | $8.02 | 132931 |
| 2023-03-08 | 8.18 | $8.18 | 58100 |
| 2023-03-07 | 8.18 | $8.23 | 122340 |
| 2023-03-06 | 8.18 | $8.30 | 186700 |
| 2023-03-03 | 8.17 | $8.23 | 53500 |
| 2023-03-02 | 8.16 | $8.18 | 43830 |
| 2023-03-01 | 8.16 | $8.22 | 117639 |
| 2023-02-28 | 8.15 | $8.17 | 56400 |
| 2023-02-27 | 8.15 | $8.16 | 44300 |
| 2023-02-24 | 8.15 | $8.13 | 52900 |
| 2023-02-23 | 8.15 | $8.09 | 30900 |
| 2023-02-22 | 8.16 | $8.05 | 131800 |
| 2023-02-21 | 8.17 | $8.13 | 102300 |
| 2023-02-17 | 8.17 | $8.21 | 31045 |
| 2023-02-16 | 8.17 | $8.23 | 234200 |
| 2023-02-15 | 8.16 | $8.16 | 32500 |
| 2023-02-14 | 8.16 | $8.16 | 46700 |
| 2023-02-13 | 8.16 | $8.16 | 40229 |
| 2023-02-10 | 8.16 | $8.12 | 86139 |
| 2023-02-09 | 8.16 | $8.16 | 57117 |
| 2023-02-08 | 8.16 | $8.23 | 147719 |
| 2023-02-07 | 8.16 | $8.41 | 103700 |
| 2023-02-06 | 8.13 | $8.34 | 235233 |
| 2023-02-03 | 8.11 | $8.36 | 104400 |
| 2023-02-02 | 8.08 | $8.32 | 115819 |
| 2023-02-01 | 8.06 | $8.30 | 113429 |
| 2023-01-31 | 8.03 | $8.24 | 105104 |
| 2023-01-30 | 8.01 | $8.18 | 73533 |
| 2023-01-27 | 7.99 | $8.22 | 61633 |
| 2023-01-26 | 7.97 | $8.17 | 76421 |
| 2023-01-25 | 7.94 | $8.10 | 51800 |
| 2023-01-24 | 7.93 | $8.15 | 66200 |
| 2023-01-23 | 7.90 | $8.14 | 87736 |
| 2023-01-20 | 7.88 | $8.02 | 61800 |
| 2023-01-19 | 7.87 | $7.97 | 49202 |
| 2023-01-18 | 7.85 | $8.00 | 52700 |
| 2023-01-17 | 7.84 | $8.03 | 78000 |
| 2023-01-13 | 7.82 | $8.00 | 229600 |
| 2023-01-12 | 7.80 | $8.00 | 62500 |
| 2023-01-11 | 7.78 | $7.97 | 71200 |
| 2023-01-10 | 7.76 | $7.92 | 66400 |
| 2023-01-09 | 7.74 | $7.85 | 88326 |
| 2023-01-06 | 7.73 | $7.84 | 96884 |
| 2023-01-05 | 7.72 | $7.82 | 51840 |
| 2023-01-04 | 7.71 | $7.86 | 248113 |
| 2023-01-03 | 7.69 | $7.74 | 142704 |
| 2022-12-30 | 7.69 | $7.61 | 141100 |
| 2022-12-29 | 7.69 | $7.56 | 183400 |
| 2022-12-28 | 7.71 | $7.47 | 92323 |
| 2022-12-27 | 7.73 | $7.50 | 167700 |
| 2022-12-23 | 7.76 | $7.48 | 196200 |
| 2022-12-22 | 7.79 | $7.50 | 250800 |
| 2022-12-21 | 7.82 | $7.55 | 188938 |
| 2022-12-20 | 7.85 | $7.51 | 266800 |
| 2022-12-19 | 7.88 | $7.53 | 430005 |
| 2022-12-16 | 7.92 | $7.64 | 262644 |
| 2022-12-15 | 7.95 | $7.74 | 97352 |
| 2022-12-14 | 7.97 | $7.83 | 93600 |
| 2022-12-13 | 7.99 | $7.84 | 109700 |
| 2022-12-12 | 8.00 | $7.89 | 88000 |
| 2022-12-09 | 8.01 | $7.87 | 88100 |
| 2022-12-08 | 8.03 | $7.99 | 72200 |
| 2022-12-07 | 8.03 | $7.99 | 69606 |
| 2022-12-06 | 8.04 | $8.00 | 142319 |
| 2022-12-05 | 8.04 | $8.18 | 82817 |
| 2022-12-02 | 8.02 | $8.20 | 59348 |
| 2022-12-01 | 8.01 | $8.25 | 104300 |
| 2022-11-30 | 7.98 | $8.23 | 98700 |
| 2022-11-29 | 7.95 | $8.07 | 88302 |
| 2022-11-28 | 7.94 | $8.19 | 161723 |
| 2022-11-25 | 7.92 | $8.13 | 38400 |
| 2022-11-23 | 7.89 | $8.11 | 84500 |
| 2022-11-22 | 7.87 | $7.99 | 59900 |
| 2022-11-21 | 7.86 | $7.90 | 48000 |
| 2022-11-18 | 7.85 | $7.95 | 52800 |
| 2022-11-17 | 7.84 | $7.93 | 36245 |
| 2022-11-16 | 7.83 | $8.01 | 40712 |
| 2022-11-15 | 7.82 | $7.98 | 111118 |
| 2022-11-14 | 7.80 | $7.85 | 465700 |
| 2022-11-11 | 7.79 | $7.91 | 170327 |
| 2022-11-10 | 7.78 | $7.71 | 145348 |
| 2022-11-09 | 7.79 | $7.67 | 56530 |
| 2022-11-08 | 7.80 | $7.80 | 85836 |
| 2022-11-07 | 7.80 | $7.90 | 100513 |
| 2022-11-04 | 7.79 | $7.82 | 85900 |
| 2022-11-03 | 7.79 | $7.74 | 57900 |
| 2022-11-02 | 7.79 | $7.81 | 118000 |
| 2022-11-01 | 7.79 | $7.88 | 100416 |
| 2022-10-31 | 7.78 | $7.84 | 112900 |
| 2022-10-28 | 7.77 | $7.82 | 117532 |
| 2022-10-27 | 7.77 | $7.83 | 67600 |
| 2022-10-26 | 7.76 | $7.80 | 83542 |
| 2022-10-25 | 7.76 | $7.69 | 186547 |
| 2022-10-24 | 7.76 | $7.59 | 106537 |
| 2022-10-21 | 7.78 | $7.59 | 96500 |
| 2022-10-20 | 7.80 | $7.61 | 268900 |
| 2022-10-19 | 7.82 | $7.63 | 93749 |
| 2022-10-18 | 7.84 | $7.68 | 75000 |
| 2022-10-17 | 7.86 | $7.66 | 60624 |
| 2022-10-14 | 7.88 | $7.62 | 55100 |
| 2022-10-13 | 7.91 | $7.67 | 63310 |
| 2022-10-12 | 7.93 | $7.60 | 474516 |
| 2022-10-11 | 7.97 | $7.75 | 33600 |
| 2022-10-10 | 7.99 | $7.77 | 57800 |
| 2022-10-07 | 8.01 | $7.95 | 36300 |
| 2022-10-06 | 8.02 | $8.07 | 44300 |
| 2022-10-05 | 8.01 | $8.09 | 87800 |
| 2022-10-04 | 8.01 | $8.10 | 75946 |
| 2022-10-03 | 8.00 | $7.99 | 131817 |
| 2022-09-30 | 8.00 | $7.91 | 179400 |
| 2022-09-29 | 8.01 | $7.77 | 112000 |
| 2022-09-28 | 8.03 | $7.84 | 85823 |
| 2022-09-27 | 8.05 | $7.68 | 86200 |
| 2022-09-26 | 8.09 | $7.73 | 85434 |
| 2022-09-23 | 8.13 | $7.80 | 167300 |
| 2022-09-22 | 8.16 | $8.00 | 46742 |
| 2022-09-21 | 8.18 | $7.95 | 48940 |
| 2022-09-20 | 8.21 | $7.92 | 80308 |
| 2022-09-19 | 8.24 | $7.96 | 114500 |
| 2022-09-16 | 8.26 | $7.97 | 156800 |
| 2022-09-15 | 8.30 | $8.04 | 77500 |
| 2022-09-14 | 8.32 | $8.15 | 129900 |
| 2022-09-13 | 8.34 | $8.22 | 104600 |
| 2022-09-12 | 8.35 | $8.25 | 90646 |
| 2022-09-09 | 8.36 | $8.26 | 93425 |
| 2022-09-08 | 8.37 | $8.29 | 150536 |
| 2022-09-07 | 8.38 | $8.41 | 184400 |
| 2022-09-06 | 8.38 | $8.41 | 275130 |
| 2022-09-02 | 8.38 | $8.42 | 170300 |
| 2022-09-01 | 8.37 | $8.40 | 169400 |
| 2022-08-31 | 8.37 | $8.41 | 304541 |
| 2022-08-30 | 8.37 | $8.52 | 360542 |
| 2022-08-29 | 8.35 | $8.45 | 339900 |
| 2022-08-26 | 8.34 | $8.39 | 55600 |
| 2022-08-25 | 8.33 | $8.44 | 40812 |
| 2022-08-24 | 8.32 | $8.38 | 43908 |
| 2022-08-23 | 8.32 | $8.32 | 75400 |
| 2022-08-22 | 8.32 | $8.26 | 101900 |
| 2022-08-19 | 8.32 | $8.34 | 51501 |
| 2022-08-18 | 8.32 | $8.37 | 44429 |
| 2022-08-17 | 8.32 | $8.34 | 64500 |
| 2022-08-16 | 8.31 | $8.43 | 50500 |
| 2022-08-15 | 8.30 | $8.43 | 81100 |
| 2022-08-12 | 8.29 | $8.33 | 47800 |
| 2022-08-11 | 8.28 | $8.34 | 88745 |
| 2022-08-10 | 8.28 | $8.31 | 50630 |
| 2022-08-09 | 8.28 | $8.31 | 58300 |
| 2022-08-08 | 8.27 | $8.40 | 43300 |
| 2022-08-05 | 8.26 | $8.48 | 41318 |
| 2022-08-04 | 8.23 | $8.48 | 54149 |
| 2022-08-03 | 8.21 | $8.48 | 71000 |
| 2022-08-02 | 8.18 | $8.40 | 109800 |
| 2022-08-01 | 8.16 | $8.40 | 205049 |
| 2022-07-29 | 8.13 | $8.46 | 36447 |
| 2022-07-28 | 8.10 | $8.33 | 36400 |
| 2022-07-27 | 8.07 | $8.22 | 52616 |
| 2022-07-26 | 8.06 | $8.12 | 36229 |
| 2022-07-25 | 8.05 | $8.13 | 88500 |
| 2022-07-22 | 8.04 | $8.16 | 33100 |
| 2022-07-21 | 8.03 | $8.07 | 49500 |
| 2022-07-20 | 8.03 | $8.02 | 47500 |
| 2022-07-19 | 8.03 | $7.97 | 99600 |
| 2022-07-18 | 8.03 | $7.99 | 62601 |
| 2022-07-15 | 8.04 | $7.96 | 34430 |
| 2022-07-14 | 8.04 | $7.94 | 76632 |
| 2022-07-13 | 8.06 | $8.01 | 21947 |
| 2022-07-12 | 8.06 | $8.05 | 18437 |
| 2022-07-11 | 8.06 | $8.04 | 85200 |
| 2022-07-08 | 8.06 | $7.97 | 94900 |
| 2022-07-07 | 8.07 | $8.04 | 51634 |
| 2022-07-06 | 8.08 | $8.04 | 89313 |
| 2022-07-05 | 8.08 | $8.10 | 63910 |
| 2022-07-01 | 8.08 | $8.09 | 58807 |
| 2022-06-30 | 8.08 | $8.03 | 88728 |
| 2022-06-29 | 8.08 | $8.00 | 85300 |
| 2022-06-28 | 8.09 | $7.99 | 99300 |
| 2022-06-27 | 8.10 | $8.02 | 25700 |
| 2022-06-24 | 8.11 | $7.97 | 37600 |
| 2022-06-23 | 8.13 | $7.83 | 88500 |
| 2022-06-22 | 8.16 | $7.90 | 24806 |
| 2022-06-21 | 8.18 | $7.90 | 81800 |
| 2022-06-17 | 8.21 | $8.00 | 52800 |
| 2022-06-16 | 8.24 | $7.97 | 146434 |
| 2022-06-15 | 8.26 | $8.06 | 43920 |
| 2022-06-14 | 8.28 | $8.12 | 36203 |
| 2022-06-13 | 8.30 | $8.05 | 119200 |
| 2022-06-10 | 8.33 | $8.26 | 49400 |
| 2022-06-09 | 8.34 | $8.34 | 32100 |
| 2022-06-08 | 8.34 | $8.38 | 74900 |
| 2022-06-07 | 8.33 | $8.40 | 101222 |
| 2022-06-06 | 8.32 | $8.49 | 92903 |
| 2022-06-03 | 8.31 | $8.41 | 37003 |
| 2022-06-02 | 8.30 | $8.47 | 101700 |
| 2022-06-01 | 8.28 | $8.41 | 155824 |
| 2022-05-31 | 8.26 | $8.24 | 82241 |
| 2022-05-27 | 8.27 | $8.27 | 200900 |
| 2022-05-26 | 8.26 | $8.14 | 161600 |
| 2022-05-25 | 8.28 | $8.06 | 126500 |
| 2022-05-24 | 8.30 | $8.05 | 104700 |
| 2022-05-23 | 8.33 | $8.11 | 208900 |
| 2022-05-20 | 8.35 | $8.17 | 134525 |
| 2022-05-19 | 8.37 | $8.20 | 50760 |
| 2022-05-18 | 8.39 | $8.20 | 76900 |
| 2022-05-17 | 8.41 | $8.26 | 206963 |
| 2022-05-16 | 8.42 | $8.20 | 80750 |
| 2022-05-13 | 8.44 | $8.08 | 174315 |
| 2022-05-12 | 8.48 | $8.12 | 119864 |
| 2022-05-11 | 8.52 | $8.20 | 80016 |
| 2022-05-10 | 8.56 | $8.22 | 69250 |
| 2022-05-09 | 8.59 | $8.26 | 125700 |
| 2022-05-06 | 8.63 | $8.42 | 133850 |
| 2022-05-05 | 8.65 | $8.50 | 112700 |
| 2022-05-04 | 8.66 | $8.60 | 113850 |
| 2022-05-03 | 8.67 | $8.58 | 113200 |
| 2022-05-02 | 8.68 | $8.54 | 135009 |
| 2022-04-29 | 8.69 | $8.60 | 135007 |
| 2022-04-28 | 8.70 | $8.58 | 290450 |
| 2022-04-27 | 8.72 | $8.64 | 154750 |
| 2022-04-26 | 8.72 | $8.56 | 147410 |
| 2022-04-25 | 8.74 | $8.62 | 147200 |
| 2022-04-22 | 8.75 | $8.78 | 262700 |
| 2022-04-21 | 8.75 | $8.70 | 157066 |
| 2022-04-20 | 8.76 | $8.64 | 171871 |
| 2022-04-19 | 8.77 | $8.64 | 179200 |
| 2022-04-18 | 8.78 | $8.66 | 72150 |
| 2022-04-14 | 8.80 | $8.64 | 67350 |
| 2022-04-13 | 8.81 | $8.72 | 267252 |
| 2022-04-12 | 8.82 | $8.62 | 54765 |
| 2022-04-11 | 8.84 | $8.64 | 91558 |
| 2022-04-08 | 8.86 | $8.82 | 38050 |
| 2022-04-07 | 8.87 | $8.92 | 90650 |
| 2022-04-06 | 8.86 | $8.92 | 110000 |
| 2022-04-05 | 8.86 | $8.96 | 69952 |
| 2022-04-04 | 8.85 | $8.94 | 98417 |
| 2022-04-01 | 8.84 | $8.90 | 234622 |
| 2022-03-31 | 8.83 | $9.04 | 723852 |
| 2022-03-30 | 8.81 | $8.86 | 67050 |
| 2022-03-29 | 8.80 | $8.84 | 153806 |
| 2022-03-28 | 8.80 | $8.88 | 138200 |
| 2022-03-25 | 8.79 | $8.86 | 151950 |
| 2022-03-24 | 8.78 | $8.86 | 500300 |
| 2022-03-23 | 8.77 | $8.82 | 104419 |
| 2022-03-22 | 8.77 | $8.81 | 105500 |
| 2022-03-21 | 8.77 | $8.64 | 86751 |
| 2022-03-18 | 8.78 | $8.72 | 73700 |
| 2022-03-17 | 8.78 | $8.74 | 57101 |
| 2022-03-16 | 8.79 | $8.68 | 77100 |
| 2022-03-15 | 8.80 | $8.58 | 54064 |
| 2022-03-14 | 8.82 | $8.50 | 125600 |
| 2022-03-11 | 8.86 | $8.66 | 81400 |
| 2022-03-10 | 8.88 | $8.66 | 57650 |
| 2022-03-09 | 8.90 | $8.70 | 68850 |
| 2022-03-08 | 8.92 | $8.76 | 217450 |
| 2022-03-07 | 8.94 | $8.84 | 121018 |
| 2022-03-04 | 8.95 | $8.96 | 80400 |
| 2022-03-03 | 8.95 | $9.04 | 112800 |
| 2022-03-02 | 8.94 | $9.06 | 118812 |
| 2022-03-01 | 8.93 | $9.00 | 79250 |
| 2022-02-28 | 8.92 | $8.86 | 126404 |
| 2022-02-25 | 8.93 | $8.72 | 146166 |
| 2022-02-24 | 8.95 | $8.76 | 234804 |
| 2022-02-23 | 8.97 | $8.72 | 129250 |
| 2022-02-22 | 8.99 | $8.82 | 211270 |
| 2022-02-18 | 9.01 | $8.84 | 138119 |
| 2022-02-17 | 9.03 | $8.90 | 127800 |
| 2022-02-16 | 9.04 | $8.96 | 96663 |
| 2022-02-15 | 9.05 | $8.94 | 91650 |
| 2022-02-14 | 9.06 | $8.98 | 107906 |
| 2022-02-11 | 9.07 | $8.94 | 88350 |
| 2022-02-10 | 9.09 | $9.06 | 112750 |
| 2022-02-09 | 9.09 | $9.08 | 275819 |
| 2022-02-08 | 9.09 | $9.10 | 146010 |
| 2022-02-07 | 9.09 | $9.14 | 105310 |
| 2022-02-04 | 9.08 | $9.08 | 106960 |
| 2022-02-03 | 9.08 | $9.08 | 56868 |
| 2022-02-02 | 9.09 | $9.14 | 231750 |
| 2022-02-01 | 9.08 | $9.08 | 152320 |
| 2022-01-31 | 9.08 | $9.06 | 67104 |
| 2022-01-28 | 9.08 | $9.00 | 82581 |
| 2022-01-27 | 9.09 | $9.08 | 82516 |
| 2022-01-26 | 9.09 | $9.02 | 121569 |
| 2022-01-25 | 9.10 | $8.92 | 207700 |
| 2022-01-24 | 9.12 | $8.94 | 325966 |
| 2022-01-21 | 9.14 | $9.10 | 179020 |
| 2022-01-20 | 9.14 | $9.10 | 127093 |
| 2022-01-19 | 9.14 | $9.14 | 44660 |
| 2022-01-18 | 9.14 | $9.16 | 78400 |
| 2022-01-14 | 9.14 | $9.14 | 93271 |
| 2022-01-13 | 9.14 | $9.20 | 49350 |
| 2022-01-12 | 9.14 | $9.22 | 100958 |
| 2022-01-11 | 9.13 | $9.14 | 95702 |
| 2022-01-10 | 9.13 | $9.16 | 88965 |
| 2022-01-07 | 9.12 | $9.24 | 63100 |
| 2022-01-06 | 9.11 | $9.32 | 51507 |
| 2022-01-05 | 9.09 | $9.24 | 80850 |
| 2022-01-04 | 9.07 | $9.30 | 227377 |
| 2022-01-03 | 9.05 | $9.24 | 178812 |
| 2021-12-31 | 9.03 | $9.04 | 155100 |
| 2021-12-30 | 9.03 | $9.08 | 66654 |
| 2021-12-29 | 9.02 | $9.08 | 313011 |
| 2021-12-28 | 9.02 | $9.06 | 130024 |
| 2021-12-27 | 9.01 | $9.14 | 115600 |
| 2021-12-23 | 9.00 | $9.14 | 86100 |
| 2021-12-22 | 8.99 | $9.04 | 114111 |
| 2021-12-21 | 8.98 | $9.00 | 178422 |
| 2021-12-20 | 8.98 | $8.92 | 282550 |
| 2021-12-17 | 8.98 | $8.82 | 169400 |
| 2021-12-16 | 9.00 | $8.82 | 185350 |
| 2021-12-15 | 9.02 | $8.88 | 50350 |
| 2021-12-14 | 9.03 | $8.85 | 59302 |
| 2021-12-13 | 9.05 | $8.88 | 123800 |
| 2021-12-10 | 9.07 | $8.92 | 53300 |
| 2021-12-09 | 9.09 | $8.90 | 63050 |
| 2021-12-08 | 9.11 | $8.98 | 159820 |
| 2021-12-07 | 9.12 | $8.96 | 126850 |
| 2021-12-06 | 9.14 | $8.94 | 167400 |
| 2021-12-03 | 9.16 | $9.00 | 111971 |
| 2021-12-02 | 9.18 | $9.06 | 80900 |
| 2021-12-01 | 9.19 | $9.04 | 123550 |
| 2021-11-30 | 9.20 | $9.08 | 91489 |
| 2021-11-29 | 9.22 | $9.12 | 80355 |
| 2021-11-26 | 9.23 | $9.10 | 55900 |
| 2021-11-24 | 9.24 | $9.16 | 73000 |
| 2021-11-23 | 9.25 | $9.12 | 80706 |
| 2021-11-22 | 9.26 | $9.16 | 130000 |
| 2021-11-19 | 9.27 | $9.18 | 46250 |
| 2021-11-18 | 9.28 | $9.22 | 82750 |
| 2021-11-17 | 9.29 | $9.22 | 86200 |
| 2021-11-16 | 9.30 | $9.28 | 60603 |
| 2021-11-15 | 9.30 | $9.24 | 47650 |
| 2021-11-12 | 9.30 | $9.28 | 113970 |
| 2021-11-11 | 9.31 | $9.27 | 46450 |
| 2021-11-10 | 9.31 | $9.26 | 148402 |
| 2021-11-09 | 9.32 | $9.28 | 139311 |
| 2021-11-08 | 9.32 | $9.36 | 206100 |
| 2021-11-05 | 9.32 | $9.38 | 185804 |
| 2021-11-04 | 9.31 | $9.36 | 54100 |
| 2021-11-03 | 9.30 | $9.40 | 90361 |
| 2021-11-02 | 9.29 | $9.42 | 153474 |
| 2021-11-01 | 9.28 | $9.38 | 65000 |
| 2021-10-29 | 9.27 | $9.34 | 69108 |
| 2021-10-28 | 9.26 | $9.38 | 96857 |
| 2021-10-27 | 9.25 | $9.32 | 78951 |
| 2021-10-26 | 9.24 | $9.38 | 108700 |
| 2021-10-25 | 9.23 | $9.42 | 176414 |
| 2021-10-22 | 9.21 | $9.34 | 404350 |
| 2021-10-21 | 9.20 | $9.26 | 100409 |
| 2021-10-20 | 9.19 | $9.24 | 112200 |
| 2021-10-19 | 9.18 | $9.26 | 258002 |
| 2021-10-18 | 9.18 | $9.22 | 117500 |
| 2021-10-15 | 9.17 | $9.28 | 90550 |
| 2021-10-14 | 9.16 | $9.28 | 68100 |
| 2021-10-13 | 9.15 | $9.22 | 41850 |
| 2021-10-12 | 9.14 | $9.16 | 62917 |
| 2021-10-11 | 9.14 | $9.18 | 141654 |
| 2021-10-08 | 9.13 | $9.12 | 62950 |
| 2021-10-07 | 9.14 | $9.16 | 57318 |
| 2021-10-06 | 9.13 | $9.18 | 50750 |
| 2021-10-05 | 9.13 | $9.16 | 71000 |
| 2021-10-04 | 9.13 | $9.12 | 49750 |
| 2021-10-01 | 9.13 | $9.12 | 73350 |
| 2021-09-30 | 9.13 | $9.10 | 114250 |
| 2021-09-29 | 9.13 | $9.14 | 88100 |
| 2021-09-28 | 9.13 | $9.14 | 79150 |
| 2021-09-27 | 9.13 | $9.18 | 124772 |
| 2021-09-24 | 9.12 | $9.12 | 66000 |
| 2021-09-23 | 9.12 | $9.12 | 43200 |
| 2021-09-22 | 9.12 | $9.10 | 36400 |
| 2021-09-21 | 9.12 | $9.06 | 59510 |
| 2021-09-20 | 9.13 | $9.08 | 92010 |
| 2021-09-17 | 9.14 | $9.12 | 67873 |
| 2021-09-16 | 9.14 | $9.10 | 42550 |
| 2021-09-15 | 9.14 | $9.12 | 83759 |
| 2021-09-14 | 9.14 | $9.12 | 15950 |
| 2021-09-13 | 9.15 | $9.16 | 69073 |
| 2021-09-10 | 9.14 | $9.10 | 50250 |
| 2021-09-09 | 9.15 | $9.12 | 70450 |
| 2021-09-08 | 9.15 | $9.14 | 52813 |
| 2021-09-07 | 9.15 | $9.14 | 43200 |
| 2021-09-03 | 9.15 | $9.14 | 41166 |
| 2021-09-02 | 9.16 | $9.18 | 78750 |
| 2021-09-01 | 9.15 | $9.15 | 74709 |
| 2021-08-31 | 9.15 | $9.16 | 37061 |
| 2021-08-30 | 9.15 | $9.14 | 64200 |
| 2021-08-27 | 9.15 | $9.10 | 96055 |
| 2021-08-26 | 9.16 | $9.14 | 133550 |
| 2021-08-25 | 9.16 | $9.14 | 94522 |
| 2021-08-24 | 9.17 | $9.14 | 96674 |
| 2021-08-23 | 9.17 | $9.12 | 130969 |
| 2021-08-20 | 9.17 | $9.14 | 28000 |
| 2021-08-19 | 9.18 | $9.12 | 140300 |
| 2021-08-18 | 9.18 | $9.06 | 253124 |
| 2021-08-17 | 9.20 | $9.12 | 367004 |
| 2021-08-16 | 9.20 | $9.18 | 198267 |
| 2021-08-13 | 9.21 | $9.18 | 117211 |
| 2021-08-12 | 9.21 | $9.22 | 114270 |
| 2021-08-11 | 9.21 | $9.22 | 357300 |
| 2021-08-10 | 9.21 | $9.18 | 220800 |
| 2021-08-09 | 9.21 | $9.18 | 165666 |
| 2021-08-06 | 9.21 | $9.20 | 131650 |
| 2021-08-05 | 9.21 | $9.18 | 239700 |
| 2021-08-04 | 9.22 | $9.20 | 89862 |
| 2021-08-03 | 9.22 | $9.16 | 149208 |
| 2021-08-02 | 9.22 | $9.18 | 89921 |
| 2021-07-30 | 9.23 | $9.16 | 73364 |
| 2021-07-29 | 9.24 | $9.18 | 150551 |
| 2021-07-28 | 9.24 | $9.14 | 229974 |
| 2021-07-27 | 9.25 | $9.10 | 179600 |
| 2021-07-26 | 9.27 | $9.12 | 165950 |
| 2021-07-23 | 9.28 | $9.10 | 348647 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
6.66
2026-07-20
Close Price
$6.69
Vol: 149883
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.50
Average
7.83
Maximum
9.35
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 6.66 | $6.69 | 149883 |
| 2026-07-17 | 6.65 | $6.62 | 282866 |
| 2026-07-16 | 6.65 | $6.68 | 97942 |
| 2026-07-15 | 6.64 | $6.72 | 199211 |
| 2026-07-14 | 6.63 | $6.70 | 288938 |
| 2026-07-13 | 6.62 | $6.64 | 233908 |
| 2026-07-10 | 6.62 | $6.59 | 278143 |
| 2026-07-09 | 6.62 | $6.63 | 191700 |
| 2026-07-08 | 6.61 | $6.74 | 133400 |
| 2026-07-07 | 6.60 | $6.76 | 188100 |
| 2026-07-06 | 6.58 | $6.72 | 288200 |
| 2026-07-02 | 6.57 | $6.65 | 248837 |
| 2026-07-01 | 6.57 | $6.58 | 167900 |
| 2026-06-30 | 6.57 | $6.57 | 387759 |
| 2026-06-29 | 6.57 | $6.60 | 297339 |
| 2026-06-26 | 6.58 | $6.58 | 138300 |
| 2026-06-25 | 6.59 | $6.55 | 134600 |
| 2026-06-24 | 6.60 | $6.57 | 227500 |
| 2026-06-23 | 6.61 | $6.48 | 169600 |
| 2026-06-22 | 6.63 | $6.47 | 304600 |
| 2026-06-18 | 6.65 | $6.50 | 276700 |
| 2026-06-17 | 6.67 | $6.55 | 286510 |
| 2026-06-16 | 6.69 | $6.63 | 203935 |
| 2026-06-15 | 6.70 | $6.55 | 182833 |
| 2026-06-12 | 6.71 | $6.55 | 260500 |
| 2026-06-11 | 6.73 | $6.57 | 194875 |
| 2026-06-10 | 6.75 | $6.50 | 284429 |
| 2026-06-09 | 6.78 | $6.63 | 496700 |
| 2026-06-08 | 6.79 | $6.79 | 310235 |
| 2026-06-05 | 6.79 | $6.70 | 137525 |
| 2026-06-04 | 6.80 | $6.77 | 125642 |
| 2026-06-03 | 6.80 | $6.83 | 333507 |
| 2026-06-02 | 6.80 | $6.91 | 169629 |
| 2026-06-01 | 6.79 | $6.90 | 287800 |
| 2026-05-29 | 6.78 | $6.84 | 196300 |
| 2026-05-28 | 6.77 | $6.80 | 333605 |
| 2026-05-27 | 6.77 | $6.77 | 206532 |
| 2026-05-26 | 6.78 | $6.79 | 161400 |
| 2026-05-22 | 6.78 | $6.75 | 140123 |
| 2026-05-21 | 6.78 | $6.75 | 239936 |
| 2026-05-20 | 6.79 | $6.74 | 159674 |
| 2026-05-19 | 6.79 | $6.72 | 138337 |
| 2026-05-18 | 6.80 | $6.72 | 178132 |
| 2026-05-15 | 6.81 | $6.70 | 118000 |
| 2026-05-14 | 6.82 | $6.77 | 219200 |
| 2026-05-13 | 6.83 | $6.77 | 221400 |
| 2026-05-12 | 6.83 | $6.80 | 174000 |
| 2026-05-11 | 6.84 | $6.78 | 272043 |
| 2026-05-08 | 6.84 | $6.88 | 137593 |
| 2026-05-07 | 6.83 | $6.88 | 126300 |
| 2026-05-06 | 6.83 | $6.89 | 182300 |
| 2026-05-05 | 6.82 | $6.86 | 220120 |
| 2026-05-04 | 6.82 | $6.88 | 462700 |
| 2026-05-01 | 6.81 | $6.83 | 169562 |
| 2026-04-30 | 6.81 | $6.87 | 266342 |
| 2026-04-29 | 6.80 | $6.79 | 243003 |
| 2026-04-28 | 6.80 | $6.80 | 176000 |
| 2026-04-27 | 6.80 | $6.75 | 155800 |
| 2026-04-24 | 6.80 | $6.75 | 193866 |
| 2026-04-23 | 6.80 | $6.87 | 150804 |
| 2026-04-22 | 6.79 | $6.86 | 127200 |
| 2026-04-21 | 6.78 | $6.83 | 133509 |
| 2026-04-20 | 6.76 | $6.81 | 171346 |
| 2026-04-17 | 6.75 | $6.83 | 235082 |
| 2026-04-16 | 6.74 | $6.84 | 149440 |
| 2026-04-15 | 6.72 | $6.73 | 142300 |
| 2026-04-14 | 6.72 | $6.73 | 135900 |
| 2026-04-13 | 6.71 | $6.67 | 110209 |
| 2026-04-10 | 6.71 | $6.78 | 210335 |
| 2026-04-09 | 6.69 | $6.91 | 269820 |
| 2026-04-08 | 6.66 | $6.84 | 187500 |
| 2026-04-07 | 6.64 | $6.79 | 175006 |
| 2026-04-06 | 6.61 | $6.79 | 256623 |
| 2026-04-02 | 6.59 | $6.73 | 214087 |
| 2026-04-01 | 6.57 | $6.72 | 233400 |
| 2026-03-31 | 6.56 | $6.74 | 650094 |
| 2026-03-30 | 6.54 | $6.60 | 558700 |
| 2026-03-27 | 6.53 | $6.61 | 720306 |
| 2026-03-26 | 6.52 | $6.56 | 122049 |
| 2026-03-25 | 6.52 | $6.61 | 252506 |
| 2026-03-24 | 6.51 | $6.56 | 110800 |
| 2026-03-23 | 6.51 | $6.57 | 216659 |
| 2026-03-20 | 6.50 | $6.49 | 245800 |
| 2026-03-19 | 6.51 | $6.46 | 159503 |
| 2026-03-18 | 6.51 | $6.49 | 185222 |
| 2026-03-17 | 6.52 | $6.54 | 154042 |
| 2026-03-16 | 6.51 | $6.45 | 210700 |
| 2026-03-13 | 6.52 | $6.46 | 151600 |
| 2026-03-12 | 6.53 | $6.47 | 120630 |
| 2026-03-11 | 6.53 | $6.46 | 151443 |
| 2026-03-10 | 6.54 | $6.43 | 183726 |
| 2026-03-09 | 6.54 | $6.51 | 392811 |
| 2026-03-06 | 6.55 | $6.56 | 179638 |
| 2026-03-05 | 6.54 | $6.58 | 549212 |
| 2026-03-04 | 6.54 | $6.63 | 223100 |
| 2026-03-03 | 6.53 | $6.55 | 186100 |
| 2026-03-02 | 6.53 | $6.57 | 174600 |
| 2026-02-27 | 6.52 | $6.61 | 286100 |
| 2026-02-26 | 6.52 | $6.59 | 303846 |
| 2026-02-25 | 6.52 | $6.58 | 225204 |
| 2026-02-24 | 6.52 | $6.54 | 203734 |
| 2026-02-23 | 6.52 | $6.51 | 148801 |
| 2026-02-20 | 6.53 | $6.51 | 150000 |
| 2026-02-19 | 6.54 | $6.48 | 183646 |
| 2026-02-18 | 6.56 | $6.42 | 163304 |
| 2026-02-17 | 6.59 | $6.38 | 376414 |
| 2026-02-13 | 6.62 | $6.43 | 392117 |
| 2026-02-12 | 6.65 | $6.43 | 313824 |
| 2026-02-11 | 6.68 | $6.53 | 261100 |
| 2026-02-10 | 6.70 | $6.52 | 445900 |
| 2026-02-09 | 6.73 | $6.54 | 497900 |
| 2026-02-06 | 6.75 | $6.54 | 370716 |
| 2026-02-05 | 6.78 | $6.54 | 465000 |
| 2026-02-04 | 6.81 | $6.63 | 437727 |
| 2026-02-03 | 6.84 | $6.65 | 485245 |
| 2026-02-02 | 6.86 | $6.76 | 263940 |
| 2026-01-30 | 6.87 | $6.77 | 342100 |
| 2026-01-29 | 6.89 | $6.78 | 435218 |
| 2026-01-28 | 6.90 | $6.80 | 406300 |
| 2026-01-27 | 6.92 | $6.86 | 162443 |
| 2026-01-26 | 6.93 | $6.88 | 246402 |
| 2026-01-23 | 6.93 | $6.88 | 290300 |
| 2026-01-22 | 6.94 | $6.90 | 311331 |
| 2026-01-21 | 6.95 | $6.91 | 462432 |
| 2026-01-20 | 6.95 | $6.87 | 155600 |
| 2026-01-16 | 6.96 | $6.87 | 320701 |
| 2026-01-15 | 6.97 | $6.95 | 171234 |
| 2026-01-14 | 6.98 | $6.95 | 379400 |
| 2026-01-13 | 6.98 | $6.90 | 232000 |
| 2026-01-12 | 6.99 | $6.92 | 588704 |
| 2026-01-09 | 7.00 | $6.96 | 225866 |
| 2026-01-08 | 7.01 | $6.97 | 468100 |
| 2026-01-07 | 7.01 | $7.02 | 186334 |
| 2026-01-06 | 7.01 | $7.03 | 244600 |
| 2026-01-05 | 7.02 | $7.06 | 222700 |
| 2026-01-02 | 7.02 | $7.03 | 257083 |
| 2025-12-31 | 7.02 | $7.01 | 582500 |
| 2025-12-30 | 7.03 | $7.01 | 346737 |
| 2025-12-29 | 7.04 | $6.98 | 685966 |
| 2025-12-26 | 7.05 | $6.95 | 465642 |
| 2025-12-24 | 7.06 | $6.95 | 628500 |
| 2025-12-23 | 7.08 | $6.95 | 221600 |
| 2025-12-22 | 7.10 | $6.99 | 533029 |
| 2025-12-19 | 7.11 | $6.96 | 271800 |
| 2025-12-18 | 7.13 | $7.03 | 475405 |
| 2025-12-17 | 7.14 | $7.01 | 875100 |
| 2025-12-16 | 7.15 | $7.08 | 155900 |
| 2025-12-15 | 7.16 | $7.09 | 184340 |
| 2025-12-12 | 7.17 | $7.07 | 451358 |
| 2025-12-11 | 7.17 | $7.11 | 158356 |
| 2025-12-10 | 7.18 | $7.15 | 239800 |
| 2025-12-09 | 7.18 | $7.12 | 491843 |
| 2025-12-08 | 7.18 | $7.25 | 219346 |
| 2025-12-05 | 7.18 | $7.29 | 168323 |
| 2025-12-04 | 7.17 | $7.25 | 166615 |
| 2025-12-03 | 7.16 | $7.23 | 208478 |
| 2025-12-02 | 7.15 | $7.20 | 151151 |
| 2025-12-01 | 7.15 | $7.14 | 211812 |
| 2025-11-28 | 7.16 | $7.19 | 104800 |
| 2025-11-26 | 7.16 | $7.20 | 261059 |
| 2025-11-25 | 7.16 | $7.19 | 189300 |
| 2025-11-24 | 7.17 | $7.11 | 201217 |
| 2025-11-21 | 7.18 | $7.08 | 548800 |
| 2025-11-20 | 7.20 | $7.06 | 375400 |
| 2025-11-19 | 7.21 | $7.07 | 433312 |
| 2025-11-18 | 7.24 | $7.11 | 171400 |
| 2025-11-17 | 7.25 | $7.13 | 190200 |
| 2025-11-14 | 7.27 | $7.10 | 503022 |
| 2025-11-13 | 7.29 | $7.14 | 246700 |
| 2025-11-12 | 7.31 | $7.22 | 185648 |
| 2025-11-11 | 7.32 | $7.22 | 162500 |
| 2025-11-10 | 7.33 | $7.23 | 229000 |
| 2025-11-07 | 7.34 | $7.23 | 378196 |
| 2025-11-06 | 7.35 | $7.30 | 219530 |
| 2025-11-05 | 7.36 | $7.31 | 776460 |
| 2025-11-04 | 7.37 | $7.38 | 157700 |
| 2025-11-03 | 7.37 | $7.43 | 265877 |
| 2025-10-31 | 7.37 | $7.40 | 268000 |
| 2025-10-30 | 7.38 | $7.34 | 233343 |
| 2025-10-29 | 7.38 | $7.34 | 281703 |
| 2025-10-28 | 7.39 | $7.32 | 376500 |
| 2025-10-27 | 7.40 | $7.37 | 326627 |
| 2025-10-24 | 7.41 | $7.35 | 219500 |
| 2025-10-23 | 7.43 | $7.34 | 223500 |
| 2025-10-22 | 7.45 | $7.38 | 510600 |
| 2025-10-21 | 7.46 | $7.29 | 337205 |
| 2025-10-20 | 7.49 | $7.27 | 447141 |
| 2025-10-17 | 7.52 | $7.31 | 190500 |
| 2025-10-16 | 7.56 | $7.36 | 190600 |
| 2025-10-15 | 7.59 | $7.45 | 131523 |
| 2025-10-14 | 7.62 | $7.48 | 222200 |
| 2025-10-13 | 7.64 | $7.56 | 263409 |
| 2025-10-10 | 7.67 | $7.47 | 303800 |
| 2025-10-09 | 7.70 | $7.67 | 1.0M |
| 2025-10-08 | 7.72 | $7.61 | 274600 |
| 2025-10-07 | 7.74 | $7.53 | 309417 |
| 2025-10-06 | 7.78 | $7.48 | 1.2M |
| 2025-10-03 | 7.82 | $7.50 | 519600 |
| 2025-10-02 | 7.87 | $7.41 | 1.1M |
| 2025-10-01 | 7.92 | $7.43 | 1.8M |
| 2025-09-30 | 7.98 | $7.77 | 293400 |
| 2025-09-29 | 8.02 | $7.82 | 298000 |
| 2025-09-26 | 8.04 | $7.90 | 436270 |
| 2025-09-25 | 8.07 | $7.81 | 583336 |
| 2025-09-24 | 8.10 | $7.72 | 1.5M |
| 2025-09-23 | 8.15 | $8.18 | 171900 |
| 2025-09-22 | 8.15 | $8.16 | 132808 |
| 2025-09-19 | 8.15 | $8.06 | 105900 |
| 2025-09-18 | 8.17 | $8.05 | 201100 |
| 2025-09-17 | 8.19 | $8.04 | 195016 |
| 2025-09-16 | 8.21 | $8.04 | 202000 |
| 2025-09-15 | 8.23 | $8.05 | 346600 |
| 2025-09-12 | 8.25 | $8.12 | 181800 |
| 2025-09-11 | 8.27 | $8.13 | 158700 |
| 2025-09-10 | 8.28 | $8.18 | 230640 |
| 2025-09-09 | 8.29 | $8.26 | 440809 |
| 2025-09-08 | 8.30 | $8.25 | 195300 |
| 2025-09-05 | 8.31 | $8.21 | 233200 |
| 2025-09-04 | 8.32 | $8.29 | 122400 |
| 2025-09-03 | 8.32 | $8.25 | 153472 |
| 2025-09-02 | 8.33 | $8.33 | 178700 |
| 2025-08-29 | 8.33 | $8.29 | 184800 |
| 2025-08-28 | 8.33 | $8.35 | 174100 |
| 2025-08-27 | 8.33 | $8.33 | 83219 |
| 2025-08-26 | 8.34 | $8.37 | 150507 |
| 2025-08-25 | 8.33 | $8.37 | 209700 |
| 2025-08-22 | 8.33 | $8.33 | 100732 |
| 2025-08-21 | 8.34 | $8.24 | 73300 |
| 2025-08-20 | 8.35 | $8.28 | 55655 |
| 2025-08-19 | 8.36 | $8.31 | 91911 |
| 2025-08-18 | 8.37 | $8.27 | 185600 |
| 2025-08-15 | 8.38 | $8.36 | 68700 |
| 2025-08-14 | 8.38 | $8.37 | 281905 |
| 2025-08-13 | 8.38 | $8.39 | 103627 |
| 2025-08-12 | 8.38 | $8.37 | 116309 |
| 2025-08-11 | 8.38 | $8.27 | 225903 |
| 2025-08-08 | 8.38 | $8.37 | 187849 |
| 2025-08-07 | 8.38 | $8.35 | 136619 |
| 2025-08-06 | 8.38 | $8.34 | 179725 |
| 2025-08-05 | 8.37 | $8.35 | 160700 |
| 2025-08-04 | 8.37 | $8.44 | 272327 |
| 2025-08-01 | 8.35 | $8.42 | 205747 |
| 2025-07-31 | 8.34 | $8.41 | 288600 |
| 2025-07-30 | 8.32 | $8.46 | 438245 |
| 2025-07-29 | 8.30 | $8.45 | 289800 |
| 2025-07-28 | 8.28 | $8.44 | 135500 |
| 2025-07-25 | 8.25 | $8.44 | 107405 |
| 2025-07-24 | 8.23 | $8.44 | 72900 |
| 2025-07-23 | 8.20 | $8.40 | 355524 |
| 2025-07-22 | 8.17 | $8.37 | 189141 |
| 2025-07-21 | 8.15 | $8.39 | 394200 |
| 2025-07-18 | 8.11 | $8.28 | 1.6M |
| 2025-07-17 | 8.09 | $8.18 | 371083 |
| 2025-07-16 | 8.08 | $8.09 | 106034 |
| 2025-07-15 | 8.07 | $8.07 | 181900 |
| 2025-07-14 | 8.06 | $8.06 | 255019 |
| 2025-07-11 | 8.06 | $8.11 | 165403 |
| 2025-07-10 | 8.04 | $8.11 | 192886 |
| 2025-07-09 | 8.03 | $8.12 | 225800 |
| 2025-07-08 | 8.01 | $8.18 | 203023 |
| 2025-07-07 | 7.99 | $8.15 | 177837 |
| 2025-07-03 | 7.97 | $8.12 | 78700 |
| 2025-07-02 | 7.94 | $8.13 | 122793 |
| 2025-07-01 | 7.92 | $8.11 | 222600 |
| 2025-06-30 | 7.89 | $8.06 | 262337 |
| 2025-06-27 | 7.87 | $8.03 | 194426 |
| 2025-06-26 | 7.85 | $7.99 | 140213 |
| 2025-06-25 | 7.83 | $7.89 | 67600 |
| 2025-06-24 | 7.82 | $7.92 | 88627 |
| 2025-06-23 | 7.80 | $7.85 | 96500 |
| 2025-06-20 | 7.79 | $7.87 | 502300 |
| 2025-06-18 | 7.78 | $7.85 | 58722 |
| 2025-06-17 | 7.77 | $7.81 | 146020 |
| 2025-06-16 | 7.75 | $7.85 | 72186 |
| 2025-06-13 | 7.74 | $7.84 | 94549 |
| 2025-06-12 | 7.72 | $7.82 | 70500 |
| 2025-06-11 | 7.71 | $7.75 | 131200 |
| 2025-06-10 | 7.70 | $7.78 | 148607 |
| 2025-06-09 | 7.69 | $7.83 | 147700 |
| 2025-06-06 | 7.67 | $7.92 | 128551 |
| 2025-06-05 | 7.65 | $7.84 | 166223 |
| 2025-06-04 | 7.63 | $7.70 | 82500 |
| 2025-06-03 | 7.62 | $7.61 | 109327 |
| 2025-06-02 | 7.62 | $7.70 | 229600 |
| 2025-05-30 | 7.62 | $7.66 | 119818 |
| 2025-05-29 | 7.61 | $7.67 | 138100 |
| 2025-05-28 | 7.61 | $7.60 | 163522 |
| 2025-05-27 | 7.61 | $7.56 | 141000 |
| 2025-05-23 | 7.62 | $7.57 | 61000 |
| 2025-05-22 | 7.62 | $7.51 | 111200 |
| 2025-05-21 | 7.63 | $7.52 | 140136 |
| 2025-05-20 | 7.64 | $7.58 | 121200 |
| 2025-05-19 | 7.64 | $7.62 | 123932 |
| 2025-05-16 | 7.63 | $7.60 | 171443 |
| 2025-05-15 | 7.63 | $7.65 | 78246 |
| 2025-05-14 | 7.62 | $7.69 | 109807 |
| 2025-05-13 | 7.60 | $7.78 | 109721 |
| 2025-05-12 | 7.57 | $7.73 | 88838 |
| 2025-05-09 | 7.54 | $7.65 | 48709 |
| 2025-05-08 | 7.52 | $7.68 | 144500 |
| 2025-05-07 | 7.49 | $7.69 | 124434 |
| 2025-05-06 | 7.46 | $7.63 | 140800 |
| 2025-05-05 | 7.43 | $7.64 | 172843 |
| 2025-05-02 | 7.40 | $7.57 | 139300 |
| 2025-05-01 | 7.38 | $7.51 | 223836 |
| 2025-04-30 | 7.36 | $7.68 | 217116 |
| 2025-04-29 | 7.33 | $7.58 | 201617 |
| 2025-04-28 | 7.30 | $7.46 | 89050 |
| 2025-04-25 | 7.30 | $7.43 | 106300 |
| 2025-04-24 | 7.29 | $7.45 | 90525 |
| 2025-04-23 | 7.28 | $7.41 | 132436 |
| 2025-04-22 | 7.28 | $7.30 | 127914 |
| 2025-04-21 | 7.30 | $7.19 | 122812 |
| 2025-04-17 | 7.32 | $7.25 | 108000 |
| 2025-04-16 | 7.35 | $7.18 | 78610 |
| 2025-04-15 | 7.38 | $7.20 | 111627 |
| 2025-04-14 | 7.41 | $7.13 | 132000 |
| 2025-04-11 | 7.45 | $7.09 | 351511 |
| 2025-04-10 | 7.50 | $7.18 | 161500 |
| 2025-04-09 | 7.54 | $7.36 | 274700 |
| 2025-04-08 | 7.57 | $7.07 | 292416 |
| 2025-04-07 | 7.62 | $7.00 | 350100 |
| 2025-04-04 | 7.69 | $7.27 | 430724 |
| 2025-04-03 | 7.74 | $7.60 | 340490 |
| 2025-04-02 | 7.75 | $7.77 | 70300 |
| 2025-04-01 | 7.75 | $7.77 | 184200 |
| 2025-03-31 | 7.75 | $7.76 | 227363 |
| 2025-03-28 | 7.75 | $7.75 | 199418 |
| 2025-03-27 | 7.75 | $7.78 | 83200 |
| 2025-03-26 | 7.75 | $7.76 | 107342 |
| 2025-03-25 | 7.75 | $7.82 | 109100 |
| 2025-03-24 | 7.75 | $7.79 | 123928 |
| 2025-03-21 | 7.75 | $7.78 | 122900 |
| 2025-03-20 | 7.75 | $7.74 | 43730 |
| 2025-03-19 | 7.75 | $7.70 | 132931 |
| 2025-03-18 | 7.76 | $7.67 | 104541 |
| 2025-03-17 | 7.78 | $7.69 | 69400 |
| 2025-03-14 | 7.79 | $7.66 | 70100 |
| 2025-03-13 | 7.81 | $7.60 | 148700 |
| 2025-03-12 | 7.83 | $7.63 | 170300 |
| 2025-03-11 | 7.85 | $7.69 | 172613 |
| 2025-03-10 | 7.87 | $7.85 | 134400 |
| 2025-03-07 | 7.87 | $7.84 | 145407 |
| 2025-03-06 | 7.87 | $7.82 | 135429 |
| 2025-03-05 | 7.88 | $7.84 | 115428 |
| 2025-03-04 | 7.88 | $7.88 | 193630 |
| 2025-03-03 | 7.88 | $7.87 | 253500 |
| 2025-02-28 | 7.88 | $7.96 | 144230 |
| 2025-02-27 | 7.87 | $7.91 | 169604 |
| 2025-02-26 | 7.86 | $7.90 | 282701 |
| 2025-02-25 | 7.86 | $7.88 | 149540 |
| 2025-02-24 | 7.86 | $7.93 | 216848 |
| 2025-02-21 | 7.85 | $7.88 | 136321 |
| 2025-02-20 | 7.84 | $7.84 | 90400 |
| 2025-02-19 | 7.84 | $7.88 | 61829 |
| 2025-02-18 | 7.83 | $7.90 | 176100 |
| 2025-02-14 | 7.83 | $7.86 | 103602 |
| 2025-02-13 | 7.82 | $7.83 | 98908 |
| 2025-02-12 | 7.82 | $7.78 | 132100 |
| 2025-02-11 | 7.82 | $7.79 | 254845 |
| 2025-02-10 | 7.82 | $7.86 | 209410 |
| 2025-02-07 | 7.81 | $7.82 | 301434 |
| 2025-02-06 | 7.81 | $7.80 | 202212 |
| 2025-02-05 | 7.81 | $7.83 | 198572 |
| 2025-02-04 | 7.80 | $7.85 | 332336 |
| 2025-02-03 | 7.80 | $7.92 | 320925 |
| 2025-01-31 | 7.79 | $7.92 | 267900 |
| 2025-01-30 | 7.77 | $7.86 | 172800 |
| 2025-01-29 | 7.76 | $7.76 | 171113 |
| 2025-01-28 | 7.76 | $7.79 | 266700 |
| 2025-01-27 | 7.76 | $7.78 | 242531 |
| 2025-01-24 | 7.75 | $7.75 | 163932 |
| 2025-01-23 | 7.75 | $7.77 | 190510 |
| 2025-01-22 | 7.75 | $7.78 | 138300 |
| 2025-01-21 | 7.74 | $7.78 | 110201 |
| 2025-01-17 | 7.74 | $7.77 | 1.7M |
| 2025-01-16 | 7.73 | $7.81 | 524500 |
| 2025-01-15 | 7.72 | $7.70 | 234800 |
| 2025-01-14 | 7.73 | $7.61 | 199325 |
| 2025-01-13 | 7.74 | $7.63 | 408400 |
| 2025-01-10 | 7.75 | $7.67 | 164800 |
| 2025-01-08 | 7.76 | $7.83 | 247847 |
| 2025-01-07 | 7.76 | $7.89 | 200821 |
| 2025-01-06 | 7.75 | $7.90 | 171244 |
| 2025-01-03 | 7.74 | $7.93 | 257331 |
| 2025-01-02 | 7.72 | $7.81 | 210182 |
| 2024-12-31 | 7.72 | $7.62 | 705250 |
| 2024-12-30 | 7.74 | $7.62 | 303024 |
| 2024-12-27 | 7.76 | $7.54 | 165300 |
| 2024-12-26 | 7.78 | $7.56 | 382238 |
| 2024-12-24 | 7.81 | $7.72 | 143200 |
| 2024-12-23 | 7.82 | $7.73 | 104213 |
| 2024-12-20 | 7.83 | $7.73 | 149500 |
| 2024-12-19 | 7.84 | $7.73 | 243860 |
| 2024-12-18 | 7.84 | $7.65 | 193400 |
| 2024-12-17 | 7.86 | $7.84 | 205239 |
| 2024-12-16 | 7.85 | $7.83 | 127093 |
| 2024-12-13 | 7.85 | $7.82 | 185600 |
| 2024-12-12 | 7.84 | $7.80 | 134100 |
| 2024-12-11 | 7.84 | $7.87 | 216820 |
| 2024-12-10 | 7.82 | $7.93 | 181026 |
| 2024-12-09 | 7.80 | $8.04 | 618800 |
| 2024-12-06 | 7.77 | $7.96 | 189300 |
| 2024-12-05 | 7.74 | $7.96 | 220057 |
| 2024-12-04 | 7.71 | $7.92 | 228537 |
| 2024-12-03 | 7.68 | $7.89 | 267164 |
| 2024-12-02 | 7.66 | $7.91 | 263400 |
| 2024-11-29 | 7.62 | $7.84 | 89100 |
| 2024-11-27 | 7.60 | $7.77 | 148827 |
| 2024-11-26 | 7.58 | $7.72 | 147944 |
| 2024-11-25 | 7.56 | $7.64 | 118744 |
| 2024-11-22 | 7.55 | $7.61 | 343700 |
| 2024-11-21 | 7.54 | $7.59 | 78900 |
| 2024-11-20 | 7.53 | $7.58 | 60900 |
| 2024-11-19 | 7.53 | $7.57 | 101723 |
| 2024-11-18 | 7.52 | $7.56 | 135249 |
| 2024-11-15 | 7.51 | $7.54 | 141049 |
| 2024-11-14 | 7.51 | $7.54 | 91600 |
| 2024-11-13 | 7.50 | $7.54 | 157000 |
| 2024-11-12 | 7.50 | $7.55 | 146200 |
| 2024-11-11 | 7.49 | $7.53 | 177601 |
| 2024-11-08 | 7.48 | $7.48 | 184936 |
| 2024-11-07 | 7.48 | $7.50 | 229900 |
| 2024-11-06 | 7.47 | $7.51 | 198650 |
| 2024-11-05 | 7.47 | $7.51 | 113800 |
| 2024-11-04 | 7.46 | $7.53 | 76539 |
| 2024-11-01 | 7.45 | $7.54 | 202308 |
| 2024-10-31 | 7.44 | $7.50 | 139009 |
| 2024-10-30 | 7.44 | $7.50 | 144600 |
| 2024-10-29 | 7.43 | $7.50 | 53267 |
| 2024-10-28 | 7.43 | $7.43 | 116018 |
| 2024-10-25 | 7.43 | $7.40 | 84900 |
| 2024-10-24 | 7.43 | $7.42 | 102808 |
| 2024-10-23 | 7.44 | $7.43 | 96500 |
| 2024-10-22 | 7.44 | $7.43 | 75377 |
| 2024-10-21 | 7.44 | $7.45 | 169300 |
| 2024-10-18 | 7.44 | $7.43 | 176009 |
| 2024-10-17 | 7.44 | $7.38 | 133915 |
| 2024-10-16 | 7.45 | $7.41 | 89716 |
| 2024-10-15 | 7.45 | $7.35 | 135736 |
| 2024-10-14 | 7.46 | $7.41 | 56100 |
| 2024-10-11 | 7.47 | $7.40 | 123400 |
| 2024-10-10 | 7.47 | $7.41 | 112044 |
| 2024-10-09 | 7.47 | $7.48 | 140013 |
| 2024-10-08 | 7.47 | $7.57 | 236500 |
| 2024-10-07 | 7.46 | $7.54 | 218141 |
| 2024-10-04 | 7.44 | $7.51 | 107600 |
| 2024-10-03 | 7.43 | $7.49 | 149813 |
| 2024-10-02 | 7.43 | $7.46 | 123440 |
| 2024-10-01 | 7.42 | $7.46 | 288727 |
| 2024-09-30 | 7.42 | $7.59 | 350885 |
| 2024-09-27 | 7.40 | $7.45 | 143100 |
| 2024-09-26 | 7.39 | $7.41 | 105100 |
| 2024-09-25 | 7.39 | $7.40 | 103000 |
| 2024-09-24 | 7.39 | $7.39 | 72000 |
| 2024-09-23 | 7.39 | $7.39 | 108100 |
| 2024-09-20 | 7.39 | $7.40 | 66400 |
| 2024-09-19 | 7.39 | $7.40 | 102149 |
| 2024-09-18 | 7.39 | $7.38 | 121514 |
| 2024-09-17 | 7.39 | $7.40 | 54139 |
| 2024-09-16 | 7.39 | $7.40 | 53500 |
| 2024-09-13 | 7.39 | $7.36 | 121100 |
| 2024-09-12 | 7.39 | $7.38 | 139021 |
| 2024-09-11 | 7.39 | $7.40 | 77300 |
| 2024-09-10 | 7.39 | $7.35 | 66700 |
| 2024-09-09 | 7.39 | $7.42 | 100312 |
| 2024-09-06 | 7.39 | $7.40 | 124800 |
| 2024-09-05 | 7.38 | $7.40 | 116649 |
| 2024-09-04 | 7.38 | $7.42 | 79600 |
| 2024-09-03 | 7.37 | $7.40 | 150631 |
| 2024-08-30 | 7.37 | $7.40 | 76700 |
| 2024-08-29 | 7.36 | $7.40 | 103700 |
| 2024-08-28 | 7.35 | $7.31 | 103600 |
| 2024-08-27 | 7.36 | $7.40 | 111246 |
| 2024-08-26 | 7.35 | $7.40 | 80121 |
| 2024-08-23 | 7.34 | $7.44 | 74343 |
| 2024-08-22 | 7.33 | $7.42 | 242200 |
| 2024-08-21 | 7.32 | $7.42 | 148524 |
| 2024-08-20 | 7.30 | $7.37 | 239948 |
| 2024-08-19 | 7.29 | $7.33 | 193833 |
| 2024-08-16 | 7.29 | $7.29 | 108503 |
| 2024-08-15 | 7.29 | $7.32 | 82140 |
| 2024-08-14 | 7.28 | $7.27 | 64066 |
| 2024-08-13 | 7.28 | $7.29 | 77152 |
| 2024-08-12 | 7.28 | $7.29 | 132200 |
| 2024-08-09 | 7.28 | $7.29 | 94749 |
| 2024-08-08 | 7.27 | $7.40 | 217200 |
| 2024-08-07 | 7.25 | $7.33 | 146900 |
| 2024-08-06 | 7.24 | $7.29 | 102206 |
| 2024-08-05 | 7.23 | $7.22 | 186300 |
| 2024-08-02 | 7.23 | $7.30 | 179000 |
| 2024-08-01 | 7.22 | $7.27 | 120706 |
| 2024-07-31 | 7.21 | $7.30 | 147525 |
| 2024-07-30 | 7.19 | $7.25 | 164986 |
| 2024-07-29 | 7.18 | $7.24 | 109500 |
| 2024-07-26 | 7.17 | $7.22 | 96046 |
| 2024-07-25 | 7.16 | $7.24 | 146721 |
| 2024-07-24 | 7.15 | $7.17 | 66637 |
| 2024-07-23 | 7.14 | $7.18 | 75205 |
| 2024-07-22 | 7.13 | $7.23 | 102300 |
| 2024-07-19 | 7.11 | $7.32 | 1.5M |
| 2024-07-18 | 7.09 | $7.23 | 135336 |
| 2024-07-17 | 7.07 | $7.24 | 228714 |
| 2024-07-16 | 7.05 | $7.23 | 258629 |
| 2024-07-15 | 7.03 | $7.15 | 279405 |
| 2024-07-12 | 7.02 | $7.10 | 92800 |
| 2024-07-11 | 7.01 | $7.00 | 83903 |
| 2024-07-10 | 7.01 | $6.94 | 128500 |
| 2024-07-09 | 7.02 | $6.92 | 187500 |
| 2024-07-08 | 7.03 | $7.08 | 119601 |
| 2024-07-05 | 7.03 | $7.09 | 120948 |
| 2024-07-03 | 7.03 | $7.12 | 71600 |
| 2024-07-02 | 7.02 | $7.03 | 88711 |
| 2024-07-01 | 7.03 | $7.06 | 259020 |
| 2024-06-28 | 7.03 | $7.04 | 90200 |
| 2024-06-27 | 7.04 | $6.94 | 177410 |
| 2024-06-26 | 7.06 | $6.91 | 105000 |
| 2024-06-25 | 7.08 | $6.90 | 163800 |
| 2024-06-24 | 7.11 | $6.95 | 203700 |
| 2024-06-21 | 7.13 | $7.01 | 73837 |
| 2024-06-20 | 7.15 | $6.99 | 81718 |
| 2024-06-18 | 7.17 | $6.97 | 205400 |
| 2024-06-17 | 7.19 | $7.06 | 132207 |
| 2024-06-14 | 7.21 | $7.09 | 61548 |
| 2024-06-13 | 7.22 | $7.13 | 58783 |
| 2024-06-12 | 7.23 | $7.13 | 55491 |
| 2024-06-11 | 7.25 | $7.10 | 78512 |
| 2024-06-10 | 7.26 | $7.19 | 236947 |
| 2024-06-07 | 7.27 | $7.25 | 71513 |
| 2024-06-06 | 7.27 | $7.27 | 96028 |
| 2024-06-05 | 7.27 | $7.30 | 107639 |
| 2024-06-04 | 7.26 | $7.23 | 149200 |
| 2024-06-03 | 7.27 | $7.37 | 114104 |
| 2024-05-31 | 7.26 | $7.31 | 84108 |
| 2024-05-30 | 7.25 | $7.28 | 89100 |
| 2024-05-29 | 7.25 | $7.24 | 57000 |
| 2024-05-28 | 7.25 | $7.29 | 84932 |
| 2024-05-24 | 7.25 | $7.26 | 93819 |
| 2024-05-23 | 7.24 | $7.17 | 100334 |
| 2024-05-22 | 7.25 | $7.20 | 73339 |
| 2024-05-21 | 7.25 | $7.26 | 114532 |
| 2024-05-20 | 7.25 | $7.28 | 89443 |
| 2024-05-17 | 7.24 | $7.24 | 49700 |
| 2024-05-16 | 7.24 | $7.26 | 100100 |
| 2024-05-15 | 7.24 | $7.26 | 106627 |
| 2024-05-14 | 7.23 | $7.30 | 117800 |
| 2024-05-13 | 7.22 | $7.25 | 79600 |
| 2024-05-10 | 7.22 | $7.23 | 78500 |
| 2024-05-09 | 7.21 | $7.21 | 104332 |
| 2024-05-08 | 7.21 | $7.22 | 153539 |
| 2024-05-07 | 7.20 | $7.31 | 124231 |
| 2024-05-06 | 7.19 | $7.30 | 137221 |
| 2024-05-03 | 7.18 | $7.28 | 155038 |
| 2024-05-02 | 7.17 | $7.29 | 108669 |
| 2024-05-01 | 7.16 | $7.25 | 213602 |
| 2024-04-30 | 7.15 | $7.15 | 122400 |
| 2024-04-29 | 7.16 | $7.14 | 133400 |
| 2024-04-26 | 7.16 | $7.13 | 75400 |
| 2024-04-25 | 7.17 | $7.14 | 112503 |
| 2024-04-24 | 7.18 | $7.14 | 77818 |
| 2024-04-23 | 7.19 | $7.15 | 67000 |
| 2024-04-22 | 7.20 | $7.13 | 155800 |
| 2024-04-19 | 7.21 | $7.17 | 51444 |
| 2024-04-18 | 7.21 | $7.15 | 76422 |
| 2024-04-17 | 7.22 | $7.15 | 68626 |
| 2024-04-16 | 7.23 | $7.11 | 162200 |
| 2024-04-15 | 7.25 | $7.05 | 331854 |
| 2024-04-12 | 7.27 | $7.17 | 66149 |
| 2024-04-11 | 7.28 | $7.22 | 90431 |
| 2024-04-10 | 7.28 | $7.19 | 182941 |
| 2024-04-09 | 7.29 | $7.23 | 74100 |
| 2024-04-08 | 7.29 | $7.26 | 194900 |
| 2024-04-05 | 7.30 | $7.41 | 237050 |
| 2024-04-04 | 7.29 | $7.32 | 167000 |
| 2024-04-03 | 7.28 | $7.35 | 149663 |
| 2024-04-02 | 7.28 | $7.34 | 129900 |
| 2024-04-01 | 7.27 | $7.30 | 200605 |
| 2024-03-28 | 7.27 | $7.29 | 183727 |
| 2024-03-27 | 7.28 | $7.34 | 91100 |
| 2024-03-26 | 7.27 | $7.26 | 198100 |
| 2024-03-25 | 7.28 | $7.24 | 166135 |
| 2024-03-22 | 7.28 | $7.19 | 173257 |
| 2024-03-21 | 7.29 | $7.20 | 156400 |
| 2024-03-20 | 7.30 | $7.23 | 124200 |
| 2024-03-19 | 7.31 | $7.21 | 193300 |
| 2024-03-18 | 7.32 | $7.31 | 227608 |
| 2024-03-15 | 7.32 | $7.21 | 101623 |
| 2024-03-14 | 7.33 | $7.26 | 186348 |
| 2024-03-13 | 7.33 | $7.30 | 212018 |
| 2024-03-12 | 7.33 | $7.33 | 168218 |
| 2024-03-11 | 7.32 | $7.36 | 123506 |
| 2024-03-08 | 7.32 | $7.30 | 189885 |
| 2024-03-07 | 7.32 | $7.44 | 375800 |
| 2024-03-06 | 7.30 | $7.42 | 134219 |
| 2024-03-05 | 7.29 | $7.42 | 153000 |
| 2024-03-04 | 7.28 | $7.45 | 307083 |
| 2024-03-01 | 7.27 | $7.33 | 213626 |
| 2024-02-29 | 7.27 | $7.31 | 70400 |
| 2024-02-28 | 7.27 | $7.29 | 111100 |
| 2024-02-27 | 7.27 | $7.25 | 177600 |
| 2024-02-26 | 7.28 | $7.27 | 252449 |
| 2024-02-23 | 7.29 | $7.22 | 160000 |
| 2024-02-22 | 7.31 | $7.19 | 121700 |
| 2024-02-21 | 7.33 | $7.18 | 252300 |
| 2024-02-20 | 7.35 | $7.18 | 417700 |
| 2024-02-16 | 7.38 | $7.18 | 272313 |
| 2024-02-15 | 7.40 | $7.21 | 304121 |
| 2024-02-14 | 7.42 | $7.25 | 212300 |
| 2024-02-13 | 7.44 | $7.22 | 226835 |
| 2024-02-12 | 7.47 | $7.27 | 500700 |
| 2024-02-09 | 7.49 | $7.34 | 200290 |
| 2024-02-08 | 7.50 | $7.39 | 213734 |
| 2024-02-07 | 7.51 | $7.50 | 296739 |
| 2024-02-06 | 7.51 | $7.56 | 187815 |
| 2024-02-05 | 7.50 | $7.56 | 102708 |
| 2024-02-02 | 7.50 | $7.57 | 234100 |
| 2024-02-01 | 7.49 | $7.55 | 276300 |
| 2024-01-31 | 7.49 | $7.50 | 172216 |
| 2024-01-30 | 7.49 | $7.50 | 135200 |
| 2024-01-29 | 7.50 | $7.49 | 247923 |
| 2024-01-26 | 7.50 | $7.50 | 200241 |
| 2024-01-25 | 7.51 | $7.53 | 314532 |
| 2024-01-24 | 7.52 | $7.61 | 282300 |
| 2024-01-23 | 7.52 | $7.49 | 339200 |
| 2024-01-22 | 7.53 | $7.40 | 462900 |
| 2024-01-19 | 7.55 | $7.40 | 136223 |
| 2024-01-18 | 7.58 | $7.36 | 162523 |
| 2024-01-17 | 7.61 | $7.38 | 169833 |
| 2024-01-16 | 7.63 | $7.42 | 308300 |
| 2024-01-12 | 7.66 | $7.45 | 360324 |
| 2024-01-11 | 7.68 | $7.46 | 327318 |
| 2024-01-10 | 7.71 | $7.55 | 349000 |
| 2024-01-09 | 7.73 | $7.56 | 387244 |
| 2024-01-08 | 7.74 | $7.65 | 304116 |
| 2024-01-05 | 7.76 | $7.75 | 81207 |
| 2024-01-04 | 7.76 | $7.74 | 96640 |
| 2024-01-03 | 7.76 | $7.72 | 84600 |
| 2024-01-02 | 7.76 | $7.72 | 201700 |
| 2023-12-29 | 7.77 | $7.71 | 179822 |
| 2023-12-28 | 7.78 | $7.78 | 170008 |
| 2023-12-27 | 7.78 | $7.91 | 189000 |
| 2023-12-26 | 7.76 | $7.89 | 261734 |
| 2023-12-22 | 7.75 | $7.81 | 112417 |
| 2023-12-21 | 7.75 | $7.77 | 112849 |
| 2023-12-20 | 7.75 | $7.67 | 153300 |
| 2023-12-19 | 7.76 | $7.75 | 143018 |
| 2023-12-18 | 7.76 | $7.67 | 120523 |
| 2023-12-15 | 7.77 | $7.58 | 171009 |
| 2023-12-14 | 7.79 | $7.67 | 267921 |
| 2023-12-13 | 7.80 | $7.79 | 151300 |
| 2023-12-12 | 7.80 | $7.75 | 126747 |
| 2023-12-11 | 7.80 | $7.79 | 217237 |
| 2023-12-08 | 7.79 | $7.82 | 104700 |
| 2023-12-07 | 7.79 | $7.88 | 100045 |
| 2023-12-06 | 7.77 | $7.82 | 161000 |
| 2023-12-05 | 7.76 | $7.83 | 65900 |
| 2023-12-04 | 7.75 | $7.84 | 112800 |
| 2023-12-01 | 7.73 | $7.85 | 135600 |
| 2023-11-30 | 7.71 | $7.82 | 97003 |
| 2023-11-29 | 7.70 | $7.76 | 74400 |
| 2023-11-28 | 7.69 | $7.72 | 128500 |
| 2023-11-27 | 7.68 | $7.77 | 98249 |
| 2023-11-24 | 7.66 | $7.78 | 62543 |
| 2023-11-22 | 7.64 | $7.77 | 72713 |
| 2023-11-21 | 7.62 | $7.75 | 53600 |
| 2023-11-20 | 7.60 | $7.72 | 83700 |
| 2023-11-17 | 7.58 | $7.77 | 69900 |
| 2023-11-16 | 7.55 | $7.70 | 100800 |
| 2023-11-15 | 7.52 | $7.67 | 122240 |
| 2023-11-14 | 7.50 | $7.63 | 99800 |
| 2023-11-13 | 7.48 | $7.53 | 193213 |
| 2023-11-10 | 7.47 | $7.50 | 86230 |
| 2023-11-09 | 7.46 | $7.49 | 105365 |
| 2023-11-08 | 7.46 | $7.59 | 77407 |
| 2023-11-07 | 7.44 | $7.66 | 112300 |
| 2023-11-06 | 7.42 | $7.62 | 186230 |
| 2023-11-03 | 7.40 | $7.66 | 123056 |
| 2023-11-02 | 7.37 | $7.47 | 252455 |
| 2023-11-01 | 7.36 | $7.40 | 271323 |
| 2023-10-31 | 7.37 | $7.39 | 107400 |
| 2023-10-30 | 7.37 | $7.38 | 101242 |
| 2023-10-27 | 7.37 | $7.41 | 87902 |
| 2023-10-26 | 7.38 | $7.36 | 96601 |
| 2023-10-25 | 7.39 | $7.27 | 115611 |
| 2023-10-24 | 7.41 | $7.33 | 110245 |
| 2023-10-23 | 7.42 | $7.25 | 122746 |
| 2023-10-20 | 7.45 | $7.23 | 168100 |
| 2023-10-19 | 7.48 | $7.27 | 169700 |
| 2023-10-18 | 7.51 | $7.29 | 223902 |
| 2023-10-17 | 7.54 | $7.36 | 138300 |
| 2023-10-16 | 7.57 | $7.42 | 152800 |
| 2023-10-13 | 7.59 | $7.49 | 67096 |
| 2023-10-12 | 7.61 | $7.47 | 77100 |
| 2023-10-11 | 7.63 | $7.54 | 92229 |
| 2023-10-10 | 7.65 | $7.55 | 119600 |
| 2023-10-09 | 7.66 | $7.56 | 173300 |
| 2023-10-06 | 7.67 | $7.54 | 107902 |
| 2023-10-05 | 7.69 | $7.56 | 134513 |
| 2023-10-04 | 7.71 | $7.64 | 153206 |
| 2023-10-03 | 7.72 | $7.54 | 105100 |
| 2023-10-02 | 7.74 | $7.58 | 170141 |
| 2023-09-29 | 7.76 | $7.68 | 119917 |
| 2023-09-28 | 7.78 | $7.73 | 118124 |
| 2023-09-27 | 7.79 | $7.64 | 151600 |
| 2023-09-26 | 7.80 | $7.69 | 190200 |
| 2023-09-25 | 7.81 | $7.82 | 145400 |
| 2023-09-22 | 7.81 | $7.82 | 89800 |
| 2023-09-21 | 7.81 | $7.81 | 61700 |
| 2023-09-20 | 7.81 | $7.86 | 133700 |
| 2023-09-19 | 7.81 | $7.87 | 167621 |
| 2023-09-18 | 7.80 | $7.81 | 89620 |
| 2023-09-15 | 7.80 | $7.77 | 245723 |
| 2023-09-14 | 7.80 | $7.67 | 225400 |
| 2023-09-13 | 7.81 | $7.69 | 175617 |
| 2023-09-12 | 7.82 | $7.75 | 139910 |
| 2023-09-11 | 7.82 | $7.79 | 89300 |
| 2023-09-08 | 7.83 | $7.81 | 82300 |
| 2023-09-07 | 7.82 | $7.93 | 143319 |
| 2023-09-06 | 7.81 | $7.91 | 98800 |
| 2023-09-05 | 7.80 | $7.98 | 78000 |
| 2023-09-01 | 7.78 | $7.92 | 102600 |
| 2023-08-31 | 7.77 | $7.90 | 177200 |
| 2023-08-30 | 7.76 | $7.80 | 123200 |
| 2023-08-29 | 7.76 | $7.79 | 574924 |
| 2023-08-28 | 7.76 | $7.77 | 118200 |
| 2023-08-25 | 7.77 | $7.78 | 56700 |
| 2023-08-24 | 7.78 | $7.69 | 91300 |
| 2023-08-23 | 7.79 | $7.68 | 141800 |
| 2023-08-22 | 7.81 | $7.68 | 118302 |
| 2023-08-21 | 7.83 | $7.69 | 74257 |
| 2023-08-18 | 7.85 | $7.71 | 135040 |
| 2023-08-17 | 7.86 | $7.73 | 75009 |
| 2023-08-16 | 7.88 | $7.75 | 135100 |
| 2023-08-15 | 7.89 | $7.75 | 76500 |
| 2023-08-14 | 7.91 | $7.80 | 159223 |
| 2023-08-11 | 7.92 | $7.80 | 201000 |
| 2023-08-10 | 7.93 | $7.82 | 115509 |
| 2023-08-09 | 7.94 | $7.87 | 76407 |
| 2023-08-08 | 7.94 | $7.91 | 81954 |
| 2023-08-07 | 7.93 | $7.99 | 120114 |
| 2023-08-04 | 7.92 | $8.03 | 113800 |
| 2023-08-03 | 7.90 | $7.98 | 60200 |
| 2023-08-02 | 7.89 | $7.98 | 102711 |
| 2023-08-01 | 7.87 | $7.99 | 136638 |
| 2023-07-31 | 7.86 | $7.98 | 121900 |
| 2023-07-28 | 7.84 | $7.95 | 217739 |
| 2023-07-27 | 7.82 | $7.97 | 92430 |
| 2023-07-26 | 7.81 | $7.94 | 79534 |
| 2023-07-25 | 7.79 | $7.90 | 99024 |
| 2023-07-24 | 7.78 | $7.90 | 129246 |
| 2023-07-21 | 7.76 | $7.85 | 95000 |
| 2023-07-20 | 7.75 | $7.81 | 147169 |
| 2023-07-19 | 7.74 | $7.79 | 88413 |
| 2023-07-18 | 7.74 | $7.80 | 151212 |
| 2023-07-17 | 7.73 | $7.80 | 168100 |
| 2023-07-14 | 7.73 | $7.76 | 264600 |
| 2023-07-13 | 7.72 | $7.69 | 353200 |
| 2023-07-12 | 7.73 | $7.67 | 260203 |
| 2023-07-11 | 7.74 | $7.61 | 181300 |
| 2023-07-10 | 7.75 | $7.74 | 112400 |
| 2023-07-07 | 7.75 | $7.81 | 229200 |
| 2023-07-06 | 7.75 | $7.81 | 359200 |
| 2023-07-05 | 7.75 | $7.75 | 98524 |
| 2023-07-03 | 7.75 | $7.77 | 65500 |
| 2023-06-30 | 7.75 | $7.70 | 209111 |
| 2023-06-29 | 7.76 | $7.69 | 130000 |
| 2023-06-28 | 7.78 | $7.68 | 120311 |
| 2023-06-27 | 7.79 | $7.67 | 141315 |
| 2023-06-26 | 7.80 | $7.74 | 111400 |
| 2023-06-23 | 7.81 | $7.74 | 201120 |
| 2023-06-22 | 7.82 | $7.77 | 89800 |
| 2023-06-21 | 7.83 | $7.80 | 155636 |
| 2023-06-20 | 7.84 | $7.79 | 64015 |
| 2023-06-16 | 7.85 | $7.77 | 82200 |
| 2023-06-15 | 7.86 | $7.80 | 88000 |
| 2023-06-14 | 7.86 | $7.82 | 128403 |
| 2023-06-13 | 7.87 | $7.79 | 63300 |
| 2023-06-12 | 7.88 | $7.80 | 65843 |
| 2023-06-09 | 7.89 | $7.80 | 78342 |
| 2023-06-08 | 7.90 | $7.88 | 105336 |
| 2023-06-07 | 7.90 | $7.96 | 192840 |
| 2023-06-06 | 7.90 | $7.87 | 119700 |
| 2023-06-05 | 7.90 | $7.89 | 78411 |
| 2023-06-02 | 7.90 | $7.89 | 113900 |
| 2023-06-01 | 7.90 | $7.90 | 113600 |
| 2023-05-31 | 7.91 | $7.89 | 119521 |
| 2023-05-30 | 7.91 | $7.83 | 94400 |
| 2023-05-26 | 7.92 | $7.92 | 112824 |
| 2023-05-25 | 7.92 | $7.91 | 34940 |
| 2023-05-24 | 7.93 | $7.91 | 57700 |
| 2023-05-23 | 7.93 | $7.92 | 74200 |
| 2023-05-22 | 7.93 | $7.92 | 83800 |
| 2023-05-19 | 7.94 | $7.89 | 170000 |
| 2023-05-18 | 7.95 | $7.91 | 97300 |
| 2023-05-17 | 7.96 | $7.90 | 65400 |
| 2023-05-16 | 7.97 | $7.90 | 133144 |
| 2023-05-15 | 7.98 | $8.03 | 230936 |
| 2023-05-12 | 7.98 | $7.89 | 74400 |
| 2023-05-11 | 7.99 | $7.89 | 134000 |
| 2023-05-10 | 8.01 | $7.86 | 80418 |
| 2023-05-09 | 8.03 | $7.93 | 113700 |
| 2023-05-08 | 8.04 | $7.97 | 93640 |
| 2023-05-05 | 8.05 | $8.00 | 122469 |
| 2023-05-04 | 8.06 | $7.94 | 41400 |
| 2023-05-03 | 8.07 | $7.94 | 180929 |
| 2023-05-02 | 8.09 | $8.03 | 64501 |
| 2023-05-01 | 8.09 | $8.06 | 100143 |
| 2023-04-28 | 8.10 | $8.05 | 128900 |
| 2023-04-27 | 8.11 | $8.06 | 72510 |
| 2023-04-26 | 8.11 | $8.04 | 73500 |
| 2023-04-25 | 8.12 | $8.06 | 59700 |
| 2023-04-24 | 8.13 | $8.20 | 100955 |
| 2023-04-21 | 8.12 | $8.20 | 139400 |
| 2023-04-20 | 8.11 | $8.01 | 29200 |
| 2023-04-19 | 8.11 | $8.09 | 82523 |
| 2023-04-18 | 8.11 | $8.06 | 67700 |
| 2023-04-17 | 8.11 | $8.08 | 105500 |
| 2023-04-14 | 8.11 | $8.18 | 133843 |
| 2023-04-13 | 8.10 | $8.12 | 49100 |
| 2023-04-12 | 8.09 | $8.14 | 60500 |
| 2023-04-11 | 8.08 | $8.10 | 95600 |
| 2023-04-10 | 8.07 | $8.09 | 112150 |
| 2023-04-06 | 8.06 | $8.10 | 107900 |
| 2023-04-05 | 8.05 | $8.21 | 52417 |
| 2023-04-04 | 8.03 | $8.25 | 132300 |
| 2023-04-03 | 8.01 | $8.20 | 243100 |
| 2023-03-31 | 7.99 | $8.15 | 171500 |
| 2023-03-30 | 7.98 | $8.15 | 73217 |
| 2023-03-29 | 7.96 | $8.03 | 99721 |
| 2023-03-28 | 7.96 | $8.06 | 118119 |
| 2023-03-27 | 7.96 | $7.98 | 74000 |
| 2023-03-24 | 7.96 | $7.90 | 51100 |
| 2023-03-23 | 7.98 | $7.89 | 113913 |
| 2023-03-22 | 7.99 | $7.81 | 256200 |
| 2023-03-21 | 8.02 | $7.99 | 155600 |
| 2023-03-20 | 8.02 | $7.99 | 488245 |
| 2023-03-17 | 8.03 | $7.70 | 132240 |
| 2023-03-16 | 8.07 | $8.01 | 113400 |
| 2023-03-15 | 8.08 | $8.07 | 459600 |
| 2023-03-14 | 8.09 | $7.87 | 81900 |
| 2023-03-13 | 8.11 | $7.84 | 102917 |
| 2023-03-10 | 8.14 | $7.87 | 107301 |
| 2023-03-09 | 8.17 | $8.02 | 132931 |
| 2023-03-08 | 8.18 | $8.18 | 58100 |
| 2023-03-07 | 8.19 | $8.23 | 122340 |
| 2023-03-06 | 8.18 | $8.30 | 186700 |
| 2023-03-03 | 8.17 | $8.23 | 53500 |
| 2023-03-02 | 8.17 | $8.18 | 43830 |
| 2023-03-01 | 8.17 | $8.22 | 117639 |
| 2023-02-28 | 8.17 | $8.17 | 56400 |
| 2023-02-27 | 8.17 | $8.16 | 44300 |
| 2023-02-24 | 8.18 | $8.13 | 52900 |
| 2023-02-23 | 8.19 | $8.09 | 30900 |
| 2023-02-22 | 8.20 | $8.05 | 131800 |
| 2023-02-21 | 8.21 | $8.13 | 102300 |
| 2023-02-17 | 8.22 | $8.21 | 31045 |
| 2023-02-16 | 8.22 | $8.23 | 234200 |
| 2023-02-15 | 8.22 | $8.16 | 32500 |
| 2023-02-14 | 8.22 | $8.16 | 46700 |
| 2023-02-13 | 8.22 | $8.16 | 40229 |
| 2023-02-10 | 8.22 | $8.12 | 86139 |
| 2023-02-09 | 8.23 | $8.16 | 57117 |
| 2023-02-08 | 8.23 | $8.23 | 147719 |
| 2023-02-07 | 8.22 | $8.41 | 103700 |
| 2023-02-06 | 8.19 | $8.34 | 235233 |
| 2023-02-03 | 8.17 | $8.36 | 104400 |
| 2023-02-02 | 8.14 | $8.32 | 115819 |
| 2023-02-01 | 8.11 | $8.30 | 113429 |
| 2023-01-31 | 8.09 | $8.24 | 105104 |
| 2023-01-30 | 8.06 | $8.18 | 73533 |
| 2023-01-27 | 8.04 | $8.22 | 61633 |
| 2023-01-26 | 8.01 | $8.17 | 76421 |
| 2023-01-25 | 7.98 | $8.10 | 51800 |
| 2023-01-24 | 7.96 | $8.15 | 66200 |
| 2023-01-23 | 7.93 | $8.14 | 87736 |
| 2023-01-20 | 7.89 | $8.02 | 61800 |
| 2023-01-19 | 7.87 | $7.97 | 49202 |
| 2023-01-18 | 7.84 | $8.00 | 52700 |
| 2023-01-17 | 7.82 | $8.03 | 78000 |
| 2023-01-13 | 7.79 | $8.00 | 229600 |
| 2023-01-12 | 7.76 | $8.00 | 62500 |
| 2023-01-11 | 7.73 | $7.97 | 71200 |
| 2023-01-10 | 7.70 | $7.92 | 66400 |
| 2023-01-09 | 7.68 | $7.85 | 88326 |
| 2023-01-06 | 7.66 | $7.84 | 96884 |
| 2023-01-05 | 7.65 | $7.82 | 51840 |
| 2023-01-04 | 7.64 | $7.86 | 248113 |
| 2023-01-03 | 7.62 | $7.74 | 142704 |
| 2022-12-30 | 7.62 | $7.61 | 141100 |
| 2022-12-29 | 7.64 | $7.56 | 183400 |
| 2022-12-28 | 7.66 | $7.47 | 92323 |
| 2022-12-27 | 7.70 | $7.50 | 167700 |
| 2022-12-23 | 7.74 | $7.48 | 196200 |
| 2022-12-22 | 7.78 | $7.50 | 250800 |
| 2022-12-21 | 7.82 | $7.55 | 188938 |
| 2022-12-20 | 7.86 | $7.51 | 266800 |
| 2022-12-19 | 7.90 | $7.53 | 430005 |
| 2022-12-16 | 7.95 | $7.64 | 262644 |
| 2022-12-15 | 7.98 | $7.74 | 97352 |
| 2022-12-14 | 8.01 | $7.83 | 93600 |
| 2022-12-13 | 8.03 | $7.84 | 109700 |
| 2022-12-12 | 8.05 | $7.89 | 88000 |
| 2022-12-09 | 8.06 | $7.87 | 88100 |
| 2022-12-08 | 8.08 | $7.99 | 72200 |
| 2022-12-07 | 8.08 | $7.99 | 69606 |
| 2022-12-06 | 8.08 | $8.00 | 142319 |
| 2022-12-05 | 8.08 | $8.18 | 82817 |
| 2022-12-02 | 8.06 | $8.20 | 59348 |
| 2022-12-01 | 8.04 | $8.25 | 104300 |
| 2022-11-30 | 8.01 | $8.23 | 98700 |
| 2022-11-29 | 7.98 | $8.07 | 88302 |
| 2022-11-28 | 7.96 | $8.19 | 161723 |
| 2022-11-25 | 7.93 | $8.13 | 38400 |
| 2022-11-23 | 7.91 | $8.11 | 84500 |
| 2022-11-22 | 7.88 | $7.99 | 59900 |
| 2022-11-21 | 7.87 | $7.90 | 48000 |
| 2022-11-18 | 7.86 | $7.95 | 52800 |
| 2022-11-17 | 7.85 | $7.93 | 36245 |
| 2022-11-16 | 7.84 | $8.01 | 40712 |
| 2022-11-15 | 7.81 | $7.98 | 111118 |
| 2022-11-14 | 7.79 | $7.85 | 465700 |
| 2022-11-11 | 7.78 | $7.91 | 170327 |
| 2022-11-10 | 7.77 | $7.71 | 145348 |
| 2022-11-09 | 7.77 | $7.67 | 56530 |
| 2022-11-08 | 7.77 | $7.80 | 85836 |
| 2022-11-07 | 7.77 | $7.90 | 100513 |
| 2022-11-04 | 7.75 | $7.82 | 85900 |
| 2022-11-03 | 7.74 | $7.74 | 57900 |
| 2022-11-02 | 7.74 | $7.81 | 118000 |
| 2022-11-01 | 7.74 | $7.88 | 100416 |
| 2022-10-31 | 7.73 | $7.84 | 112900 |
| 2022-10-28 | 7.72 | $7.82 | 117532 |
| 2022-10-27 | 7.72 | $7.83 | 67600 |
| 2022-10-26 | 7.71 | $7.80 | 83542 |
| 2022-10-25 | 7.71 | $7.69 | 186547 |
| 2022-10-24 | 7.72 | $7.59 | 106537 |
| 2022-10-21 | 7.74 | $7.59 | 96500 |
| 2022-10-20 | 7.76 | $7.61 | 268900 |
| 2022-10-19 | 7.78 | $7.63 | 93749 |
| 2022-10-18 | 7.79 | $7.68 | 75000 |
| 2022-10-17 | 7.81 | $7.66 | 60624 |
| 2022-10-14 | 7.83 | $7.62 | 55100 |
| 2022-10-13 | 7.85 | $7.67 | 63310 |
| 2022-10-12 | 7.87 | $7.60 | 474516 |
| 2022-10-11 | 7.91 | $7.75 | 33600 |
| 2022-10-10 | 7.92 | $7.77 | 57800 |
| 2022-10-07 | 7.94 | $7.95 | 36300 |
| 2022-10-06 | 7.95 | $8.07 | 44300 |
| 2022-10-05 | 7.94 | $8.09 | 87800 |
| 2022-10-04 | 7.93 | $8.10 | 75946 |
| 2022-10-03 | 7.92 | $7.99 | 131817 |
| 2022-09-30 | 7.93 | $7.91 | 179400 |
| 2022-09-29 | 7.95 | $7.77 | 112000 |
| 2022-09-28 | 7.98 | $7.84 | 85823 |
| 2022-09-27 | 8.01 | $7.68 | 86200 |
| 2022-09-26 | 8.05 | $7.73 | 85434 |
| 2022-09-23 | 8.10 | $7.80 | 167300 |
| 2022-09-22 | 8.14 | $8.00 | 46742 |
| 2022-09-21 | 8.17 | $7.95 | 48940 |
| 2022-09-20 | 8.20 | $7.92 | 80308 |
| 2022-09-19 | 8.23 | $7.96 | 114500 |
| 2022-09-16 | 8.27 | $7.97 | 156800 |
| 2022-09-15 | 8.30 | $8.04 | 77500 |
| 2022-09-14 | 8.33 | $8.15 | 129900 |
| 2022-09-13 | 8.35 | $8.22 | 104600 |
| 2022-09-12 | 8.37 | $8.25 | 90646 |
| 2022-09-09 | 8.38 | $8.26 | 93425 |
| 2022-09-08 | 8.39 | $8.29 | 150536 |
| 2022-09-07 | 8.40 | $8.41 | 184400 |
| 2022-09-06 | 8.40 | $8.41 | 275130 |
| 2022-09-02 | 8.40 | $8.42 | 170300 |
| 2022-09-01 | 8.39 | $8.40 | 169400 |
| 2022-08-31 | 8.39 | $8.41 | 304541 |
| 2022-08-30 | 8.39 | $8.52 | 360542 |
| 2022-08-29 | 8.38 | $8.45 | 339900 |
| 2022-08-26 | 8.37 | $8.39 | 55600 |
| 2022-08-25 | 8.37 | $8.44 | 40812 |
| 2022-08-24 | 8.36 | $8.38 | 43908 |
| 2022-08-23 | 8.36 | $8.32 | 75400 |
| 2022-08-22 | 8.37 | $8.26 | 101900 |
| 2022-08-19 | 8.38 | $8.34 | 51501 |
| 2022-08-18 | 8.38 | $8.37 | 44429 |
| 2022-08-17 | 8.37 | $8.34 | 64500 |
| 2022-08-16 | 8.37 | $8.43 | 50500 |
| 2022-08-15 | 8.36 | $8.43 | 81100 |
| 2022-08-12 | 8.34 | $8.33 | 47800 |
| 2022-08-11 | 8.33 | $8.34 | 88745 |
| 2022-08-10 | 8.32 | $8.31 | 50630 |
| 2022-08-09 | 8.31 | $8.31 | 58300 |
| 2022-08-08 | 8.30 | $8.40 | 43300 |
| 2022-08-05 | 8.28 | $8.48 | 41318 |
| 2022-08-04 | 8.25 | $8.48 | 54149 |
| 2022-08-03 | 8.22 | $8.48 | 71000 |
| 2022-08-02 | 8.19 | $8.40 | 109800 |
| 2022-08-01 | 8.16 | $8.40 | 205049 |
| 2022-07-29 | 8.13 | $8.46 | 36447 |
| 2022-07-28 | 8.09 | $8.33 | 36400 |
| 2022-07-27 | 8.06 | $8.22 | 52616 |
| 2022-07-26 | 8.05 | $8.12 | 36229 |
| 2022-07-25 | 8.04 | $8.13 | 88500 |
| 2022-07-22 | 8.03 | $8.16 | 33100 |
| 2022-07-21 | 8.01 | $8.07 | 49500 |
| 2022-07-20 | 8.01 | $8.02 | 47500 |
| 2022-07-19 | 8.00 | $7.97 | 99600 |
| 2022-07-18 | 8.01 | $7.99 | 62601 |
| 2022-07-15 | 8.01 | $7.96 | 34430 |
| 2022-07-14 | 8.01 | $7.94 | 76632 |
| 2022-07-13 | 8.02 | $8.01 | 21947 |
| 2022-07-12 | 8.02 | $8.05 | 18437 |
| 2022-07-11 | 8.01 | $8.04 | 85200 |
| 2022-07-08 | 8.01 | $7.97 | 94900 |
| 2022-07-07 | 8.02 | $8.04 | 51634 |
| 2022-07-06 | 8.02 | $8.04 | 89313 |
| 2022-07-05 | 8.03 | $8.10 | 63910 |
| 2022-07-01 | 8.03 | $8.09 | 58807 |
| 2022-06-30 | 8.03 | $8.03 | 88728 |
| 2022-06-29 | 8.04 | $8.00 | 85300 |
| 2022-06-28 | 8.06 | $7.99 | 99300 |
| 2022-06-27 | 8.08 | $8.02 | 25700 |
| 2022-06-24 | 8.09 | $7.97 | 37600 |
| 2022-06-23 | 8.11 | $7.83 | 88500 |
| 2022-06-22 | 8.15 | $7.90 | 24806 |
| 2022-06-21 | 8.18 | $7.90 | 81800 |
| 2022-06-17 | 8.21 | $8.00 | 52800 |
| 2022-06-16 | 8.23 | $7.97 | 146434 |
| 2022-06-15 | 8.26 | $8.06 | 43920 |
| 2022-06-14 | 8.27 | $8.12 | 36203 |
| 2022-06-13 | 8.29 | $8.05 | 119200 |
| 2022-06-10 | 8.31 | $8.26 | 49400 |
| 2022-06-09 | 8.31 | $8.34 | 32100 |
| 2022-06-08 | 8.30 | $8.38 | 74900 |
| 2022-06-07 | 8.28 | $8.40 | 101222 |
| 2022-06-06 | 8.27 | $8.49 | 92903 |
| 2022-06-03 | 8.24 | $8.41 | 37003 |
| 2022-06-02 | 8.22 | $8.47 | 101700 |
| 2022-06-01 | 8.20 | $8.41 | 155824 |
| 2022-05-31 | 8.18 | $8.24 | 82241 |
| 2022-05-27 | 8.19 | $8.27 | 200900 |
| 2022-05-26 | 8.19 | $8.14 | 161600 |
| 2022-05-25 | 8.20 | $8.06 | 126500 |
| 2022-05-24 | 8.23 | $8.05 | 104700 |
| 2022-05-23 | 8.26 | $8.11 | 208900 |
| 2022-05-20 | 8.28 | $8.17 | 134525 |
| 2022-05-19 | 8.30 | $8.20 | 50760 |
| 2022-05-18 | 8.33 | $8.20 | 76900 |
| 2022-05-17 | 8.35 | $8.26 | 206963 |
| 2022-05-16 | 8.37 | $8.20 | 80750 |
| 2022-05-13 | 8.40 | $8.08 | 174315 |
| 2022-05-12 | 8.44 | $8.12 | 119864 |
| 2022-05-11 | 8.48 | $8.20 | 80016 |
| 2022-05-10 | 8.52 | $8.22 | 69250 |
| 2022-05-09 | 8.56 | $8.26 | 125700 |
| 2022-05-06 | 8.59 | $8.42 | 133850 |
| 2022-05-05 | 8.61 | $8.50 | 112700 |
| 2022-05-04 | 8.63 | $8.60 | 113850 |
| 2022-05-03 | 8.64 | $8.58 | 113200 |
| 2022-05-02 | 8.65 | $8.54 | 135009 |
| 2022-04-29 | 8.67 | $8.60 | 135007 |
| 2022-04-28 | 8.68 | $8.58 | 290450 |
| 2022-04-27 | 8.70 | $8.64 | 154750 |
| 2022-04-26 | 8.71 | $8.56 | 147410 |
| 2022-04-25 | 8.73 | $8.62 | 147200 |
| 2022-04-22 | 8.75 | $8.78 | 262700 |
| 2022-04-21 | 8.75 | $8.70 | 157066 |
| 2022-04-20 | 8.76 | $8.64 | 171871 |
| 2022-04-19 | 8.78 | $8.64 | 179200 |
| 2022-04-18 | 8.80 | $8.66 | 72150 |
| 2022-04-14 | 8.81 | $8.64 | 67350 |
| 2022-04-13 | 8.83 | $8.72 | 267252 |
| 2022-04-12 | 8.84 | $8.62 | 54765 |
| 2022-04-11 | 8.86 | $8.64 | 91558 |
| 2022-04-08 | 8.87 | $8.82 | 38050 |
| 2022-04-07 | 8.87 | $8.92 | 90650 |
| 2022-04-06 | 8.86 | $8.92 | 110000 |
| 2022-04-05 | 8.85 | $8.96 | 69952 |
| 2022-04-04 | 8.83 | $8.94 | 98417 |
| 2022-04-01 | 8.81 | $8.90 | 234622 |
| 2022-03-31 | 8.80 | $9.04 | 723852 |
| 2022-03-30 | 8.78 | $8.86 | 67050 |
| 2022-03-29 | 8.77 | $8.84 | 153806 |
| 2022-03-28 | 8.76 | $8.88 | 138200 |
| 2022-03-25 | 8.75 | $8.86 | 151950 |
| 2022-03-24 | 8.75 | $8.86 | 500300 |
| 2022-03-23 | 8.74 | $8.82 | 104419 |
| 2022-03-22 | 8.73 | $8.81 | 105500 |
| 2022-03-21 | 8.73 | $8.64 | 86751 |
| 2022-03-18 | 8.74 | $8.72 | 73700 |
| 2022-03-17 | 8.75 | $8.74 | 57101 |
| 2022-03-16 | 8.76 | $8.68 | 77100 |
| 2022-03-15 | 8.77 | $8.58 | 54064 |
| 2022-03-14 | 8.79 | $8.50 | 125600 |
| 2022-03-11 | 8.83 | $8.66 | 81400 |
| 2022-03-10 | 8.85 | $8.66 | 57650 |
| 2022-03-09 | 8.87 | $8.70 | 68850 |
| 2022-03-08 | 8.89 | $8.76 | 217450 |
| 2022-03-07 | 8.91 | $8.84 | 121018 |
| 2022-03-04 | 8.92 | $8.96 | 80400 |
| 2022-03-03 | 8.92 | $9.04 | 112800 |
| 2022-03-02 | 8.91 | $9.06 | 118812 |
| 2022-03-01 | 8.90 | $9.00 | 79250 |
| 2022-02-28 | 8.90 | $8.86 | 126404 |
| 2022-02-25 | 8.91 | $8.72 | 146166 |
| 2022-02-24 | 8.93 | $8.76 | 234804 |
| 2022-02-23 | 8.95 | $8.72 | 129250 |
| 2022-02-22 | 8.98 | $8.82 | 211270 |
| 2022-02-18 | 9.00 | $8.84 | 138119 |
| 2022-02-17 | 9.02 | $8.90 | 127800 |
| 2022-02-16 | 9.03 | $8.96 | 96663 |
| 2022-02-15 | 9.04 | $8.94 | 91650 |
| 2022-02-14 | 9.05 | $8.98 | 107906 |
| 2022-02-11 | 9.06 | $8.94 | 88350 |
| 2022-02-10 | 9.07 | $9.06 | 112750 |
| 2022-02-09 | 9.08 | $9.08 | 275819 |
| 2022-02-08 | 9.08 | $9.10 | 146010 |
| 2022-02-07 | 9.08 | $9.14 | 105310 |
| 2022-02-04 | 9.07 | $9.08 | 106960 |
| 2022-02-03 | 9.08 | $9.08 | 56868 |
| 2022-02-02 | 9.08 | $9.14 | 231750 |
| 2022-02-01 | 9.08 | $9.08 | 152320 |
| 2022-01-31 | 9.09 | $9.06 | 67104 |
| 2022-01-28 | 9.09 | $9.00 | 82581 |
| 2022-01-27 | 9.11 | $9.08 | 82516 |
| 2022-01-26 | 9.11 | $9.02 | 121569 |
| 2022-01-25 | 9.12 | $8.92 | 207700 |
| 2022-01-24 | 9.14 | $8.94 | 325966 |
| 2022-01-21 | 9.17 | $9.10 | 179020 |
| 2022-01-20 | 9.17 | $9.10 | 127093 |
| 2022-01-19 | 9.18 | $9.14 | 44660 |
| 2022-01-18 | 9.18 | $9.16 | 78400 |
| 2022-01-14 | 9.17 | $9.14 | 93271 |
| 2022-01-13 | 9.17 | $9.20 | 49350 |
| 2022-01-12 | 9.16 | $9.22 | 100958 |
| 2022-01-11 | 9.15 | $9.14 | 95702 |
| 2022-01-10 | 9.14 | $9.16 | 88965 |
| 2022-01-07 | 9.13 | $9.24 | 63100 |
| 2022-01-06 | 9.11 | $9.32 | 51507 |
| 2022-01-05 | 9.08 | $9.24 | 80850 |
| 2022-01-04 | 9.06 | $9.30 | 227377 |
| 2022-01-03 | 9.03 | $9.24 | 178812 |
| 2021-12-31 | 9.00 | $9.04 | 155100 |
| 2021-12-30 | 9.00 | $9.08 | 66654 |
| 2021-12-29 | 8.99 | $9.08 | 313011 |
| 2021-12-28 | 8.98 | $9.06 | 130024 |
| 2021-12-27 | 8.97 | $9.14 | 115600 |
| 2021-12-23 | 8.95 | $9.14 | 86100 |
| 2021-12-22 | 8.94 | $9.04 | 114111 |
| 2021-12-21 | 8.93 | $9.00 | 178422 |
| 2021-12-20 | 8.93 | $8.92 | 282550 |
| 2021-12-17 | 8.94 | $8.82 | 169400 |
| 2021-12-16 | 8.95 | $8.82 | 185350 |
| 2021-12-15 | 8.98 | $8.88 | 50350 |
| 2021-12-14 | 8.99 | $8.85 | 59302 |
| 2021-12-13 | 9.01 | $8.88 | 123800 |
| 2021-12-10 | 9.03 | $8.92 | 53300 |
| 2021-12-09 | 9.05 | $8.90 | 63050 |
| 2021-12-08 | 9.08 | $8.98 | 159820 |
| 2021-12-07 | 9.09 | $8.96 | 126850 |
| 2021-12-06 | 9.11 | $8.94 | 167400 |
| 2021-12-03 | 9.14 | $9.00 | 111971 |
| 2021-12-02 | 9.16 | $9.06 | 80900 |
| 2021-12-01 | 9.17 | $9.04 | 123550 |
| 2021-11-30 | 9.19 | $9.08 | 91489 |
| 2021-11-29 | 9.21 | $9.12 | 80355 |
| 2021-11-26 | 9.22 | $9.10 | 55900 |
| 2021-11-24 | 9.24 | $9.16 | 73000 |
| 2021-11-23 | 9.25 | $9.12 | 80706 |
| 2021-11-22 | 9.27 | $9.16 | 130000 |
| 2021-11-19 | 9.29 | $9.18 | 46250 |
| 2021-11-18 | 9.30 | $9.22 | 82750 |
| 2021-11-17 | 9.31 | $9.22 | 86200 |
| 2021-11-16 | 9.32 | $9.28 | 60603 |
| 2021-11-15 | 9.32 | $9.24 | 47650 |
| 2021-11-12 | 9.33 | $9.28 | 113970 |
| 2021-11-11 | 9.34 | $9.27 | 46450 |
| 2021-11-10 | 9.34 | $9.26 | 148402 |
| 2021-11-09 | 9.35 | $9.28 | 139311 |
| 2021-11-08 | 9.35 | $9.36 | 206100 |
| 2021-11-05 | 9.35 | $9.38 | 185804 |
| 2021-11-04 | 9.34 | $9.36 | 54100 |
| 2021-11-03 | 9.33 | $9.40 | 90361 |
| 2021-11-02 | 9.32 | $9.42 | 153474 |
| 2021-11-01 | 9.31 | $9.38 | 65000 |
| 2021-10-29 | 9.29 | $9.34 | 69108 |
| 2021-10-28 | 9.29 | $9.38 | 96857 |
| 2021-10-27 | 9.27 | $9.32 | 78951 |
| 2021-10-26 | 9.26 | $9.38 | 108700 |
| 2021-10-25 | 9.24 | $9.42 | 176414 |
| 2021-10-22 | 9.22 | $9.34 | 404350 |
| 2021-10-21 | 9.21 | $9.26 | 100409 |
| 2021-10-20 | 9.20 | $9.24 | 112200 |
| 2021-10-19 | 9.19 | $9.26 | 258002 |
| 2021-10-18 | 9.18 | $9.22 | 117500 |
| 2021-10-15 | 9.18 | $9.28 | 90550 |
| 2021-10-14 | 9.16 | $9.28 | 68100 |
| 2021-10-13 | 9.15 | $9.22 | 41850 |
| 2021-10-12 | 9.14 | $9.16 | 62917 |
| 2021-10-11 | 9.14 | $9.18 | 141654 |
| 2021-10-08 | 9.13 | $9.12 | 62950 |
| 2021-10-07 | 9.13 | $9.16 | 57318 |
| 2021-10-06 | 9.13 | $9.18 | 50750 |
| 2021-10-05 | 9.12 | $9.16 | 71000 |
| 2021-10-04 | 9.12 | $9.12 | 49750 |
| 2021-10-01 | 9.12 | $9.12 | 73350 |
| 2021-09-30 | 9.12 | $9.10 | 114250 |
| 2021-09-29 | 9.12 | $9.14 | 88100 |
| 2021-09-28 | 9.12 | $9.14 | 79150 |
| 2021-09-27 | 9.12 | $9.18 | 124772 |
| 2021-09-24 | 9.11 | $9.12 | 66000 |
| 2021-09-23 | 9.12 | $9.12 | 43200 |
| 2021-09-22 | 9.12 | $9.10 | 36400 |
| 2021-09-21 | 9.12 | $9.06 | 59510 |
| 2021-09-20 | 9.13 | $9.08 | 92010 |
| 2021-09-17 | 9.13 | $9.12 | 67873 |
| 2021-09-16 | 9.13 | $9.10 | 42550 |
| 2021-09-15 | 9.13 | $9.12 | 83759 |
| 2021-09-14 | 9.14 | $9.12 | 15950 |
| 2021-09-13 | 9.14 | $9.16 | 69073 |
| 2021-09-10 | 9.13 | $9.10 | 50250 |
| 2021-09-09 | 9.14 | $9.12 | 70450 |
| 2021-09-08 | 9.14 | $9.14 | 52813 |
| 2021-09-07 | 9.14 | $9.14 | 43200 |
| 2021-09-03 | 9.14 | $9.14 | 41166 |
| 2021-09-02 | 9.14 | $9.18 | 78750 |
| 2021-09-01 | 9.14 | $9.15 | 74709 |
| 2021-08-31 | 9.14 | $9.16 | 37061 |
| 2021-08-30 | 9.14 | $9.14 | 64200 |
| 2021-08-27 | 9.14 | $9.10 | 96055 |
| 2021-08-26 | 9.15 | $9.14 | 133550 |
| 2021-08-25 | 9.15 | $9.14 | 94522 |
| 2021-08-24 | 9.15 | $9.14 | 96674 |
| 2021-08-23 | 9.16 | $9.12 | 130969 |
| 2021-08-20 | 9.16 | $9.14 | 28000 |
| 2021-08-19 | 9.16 | $9.12 | 140300 |
| 2021-08-18 | 9.17 | $9.06 | 253124 |
| 2021-08-17 | 9.17 | $9.12 | 367004 |
| 2021-08-16 | 9.18 | $9.18 | 198267 |
| 2021-08-13 | 9.18 | $9.18 | 117211 |
| 2021-08-12 | 9.17 | $9.22 | 114270 |
| 2021-08-11 | 9.17 | $9.22 | 357300 |
| 2021-08-10 | 9.17 | $9.18 | 220800 |
| 2021-08-09 | 9.17 | $9.18 | 165666 |
| 2021-08-06 | 9.17 | $9.20 | 131650 |
| 2021-08-05 | 9.17 | $9.18 | 239700 |
| 2021-08-04 | 9.18 | $9.20 | 89862 |
| 2021-08-03 | 9.18 | $9.16 | 149208 |
| 2021-08-02 | 9.19 | $9.18 | 89921 |
| 2021-07-30 | 9.20 | $9.16 | 73364 |
| 2021-07-29 | 9.21 | $9.18 | 150551 |
| 2021-07-28 | 9.22 | $9.14 | 229974 |
| 2021-07-27 | 9.24 | $9.10 | 179600 |
| 2021-07-26 | 9.26 | $9.12 | 165950 |
| 2021-07-23 | 9.28 | $9.10 | 348647 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.66
2026-07-20
Close Price
$6.69
Vol: 149883
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.43
Average
7.82
Maximum
9.39
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 6.66 | $6.69 | 149883 |
| 2026-07-17 | 6.65 | $6.62 | 282866 |
| 2026-07-16 | 6.65 | $6.68 | 97942 |
| 2026-07-15 | 6.65 | $6.72 | 199211 |
| 2026-07-14 | 6.63 | $6.70 | 288938 |
| 2026-07-13 | 6.62 | $6.64 | 233908 |
| 2026-07-10 | 6.62 | $6.59 | 278143 |
| 2026-07-09 | 6.63 | $6.63 | 191700 |
| 2026-07-08 | 6.63 | $6.74 | 133400 |
| 2026-07-07 | 6.61 | $6.76 | 188100 |
| 2026-07-06 | 6.58 | $6.72 | 288200 |
| 2026-07-02 | 6.55 | $6.65 | 248837 |
| 2026-07-01 | 6.54 | $6.58 | 167900 |
| 2026-06-30 | 6.54 | $6.57 | 387759 |
| 2026-06-29 | 6.54 | $6.60 | 297339 |
| 2026-06-26 | 6.53 | $6.58 | 138300 |
| 2026-06-25 | 6.53 | $6.55 | 134600 |
| 2026-06-24 | 6.53 | $6.57 | 227500 |
| 2026-06-23 | 6.53 | $6.48 | 169600 |
| 2026-06-22 | 6.56 | $6.47 | 304600 |
| 2026-06-18 | 6.58 | $6.50 | 276700 |
| 2026-06-17 | 6.61 | $6.55 | 286510 |
| 2026-06-16 | 6.63 | $6.63 | 203935 |
| 2026-06-15 | 6.64 | $6.55 | 182833 |
| 2026-06-12 | 6.66 | $6.55 | 260500 |
| 2026-06-11 | 6.69 | $6.57 | 194875 |
| 2026-06-10 | 6.72 | $6.50 | 284429 |
| 2026-06-09 | 6.77 | $6.63 | 496700 |
| 2026-06-08 | 6.80 | $6.79 | 310235 |
| 2026-06-05 | 6.80 | $6.70 | 137525 |
| 2026-06-04 | 6.82 | $6.77 | 125642 |
| 2026-06-03 | 6.83 | $6.83 | 333507 |
| 2026-06-02 | 6.83 | $6.91 | 169629 |
| 2026-06-01 | 6.81 | $6.90 | 287800 |
| 2026-05-29 | 6.79 | $6.84 | 196300 |
| 2026-05-28 | 6.78 | $6.80 | 333605 |
| 2026-05-27 | 6.77 | $6.77 | 206532 |
| 2026-05-26 | 6.77 | $6.79 | 161400 |
| 2026-05-22 | 6.77 | $6.75 | 140123 |
| 2026-05-21 | 6.77 | $6.75 | 239936 |
| 2026-05-20 | 6.78 | $6.74 | 159674 |
| 2026-05-19 | 6.79 | $6.72 | 138337 |
| 2026-05-18 | 6.80 | $6.72 | 178132 |
| 2026-05-15 | 6.82 | $6.70 | 118000 |
| 2026-05-14 | 6.84 | $6.77 | 219200 |
| 2026-05-13 | 6.85 | $6.77 | 221400 |
| 2026-05-12 | 6.86 | $6.80 | 174000 |
| 2026-05-11 | 6.87 | $6.78 | 272043 |
| 2026-05-08 | 6.89 | $6.88 | 137593 |
| 2026-05-07 | 6.88 | $6.88 | 126300 |
| 2026-05-06 | 6.87 | $6.89 | 182300 |
| 2026-05-05 | 6.86 | $6.86 | 220120 |
| 2026-05-04 | 6.86 | $6.88 | 462700 |
| 2026-05-01 | 6.84 | $6.83 | 169562 |
| 2026-04-30 | 6.84 | $6.87 | 266342 |
| 2026-04-29 | 6.83 | $6.79 | 243003 |
| 2026-04-28 | 6.83 | $6.80 | 176000 |
| 2026-04-27 | 6.83 | $6.75 | 155800 |
| 2026-04-24 | 6.84 | $6.75 | 193866 |
| 2026-04-23 | 6.85 | $6.87 | 150804 |
| 2026-04-22 | 6.83 | $6.86 | 127200 |
| 2026-04-21 | 6.82 | $6.83 | 133509 |
| 2026-04-20 | 6.81 | $6.81 | 171346 |
| 2026-04-17 | 6.80 | $6.83 | 235082 |
| 2026-04-16 | 6.78 | $6.84 | 149440 |
| 2026-04-15 | 6.76 | $6.73 | 142300 |
| 2026-04-14 | 6.76 | $6.73 | 135900 |
| 2026-04-13 | 6.76 | $6.67 | 110209 |
| 2026-04-10 | 6.77 | $6.78 | 210335 |
| 2026-04-09 | 6.76 | $6.91 | 269820 |
| 2026-04-08 | 6.72 | $6.84 | 187500 |
| 2026-04-07 | 6.69 | $6.79 | 175006 |
| 2026-04-06 | 6.66 | $6.79 | 256623 |
| 2026-04-02 | 6.63 | $6.73 | 214087 |
| 2026-04-01 | 6.60 | $6.72 | 233400 |
| 2026-03-31 | 6.57 | $6.74 | 650094 |
| 2026-03-30 | 6.54 | $6.60 | 558700 |
| 2026-03-27 | 6.53 | $6.61 | 720306 |
| 2026-03-26 | 6.51 | $6.56 | 122049 |
| 2026-03-25 | 6.50 | $6.61 | 252506 |
| 2026-03-24 | 6.48 | $6.56 | 110800 |
| 2026-03-23 | 6.47 | $6.57 | 216659 |
| 2026-03-20 | 6.46 | $6.49 | 245800 |
| 2026-03-19 | 6.46 | $6.46 | 159503 |
| 2026-03-18 | 6.46 | $6.49 | 185222 |
| 2026-03-17 | 6.46 | $6.54 | 154042 |
| 2026-03-16 | 6.45 | $6.45 | 210700 |
| 2026-03-13 | 6.46 | $6.46 | 151600 |
| 2026-03-12 | 6.47 | $6.47 | 120630 |
| 2026-03-11 | 6.48 | $6.46 | 151443 |
| 2026-03-10 | 6.49 | $6.43 | 183726 |
| 2026-03-09 | 6.51 | $6.51 | 392811 |
| 2026-03-06 | 6.52 | $6.56 | 179638 |
| 2026-03-05 | 6.51 | $6.58 | 549212 |
| 2026-03-04 | 6.51 | $6.63 | 223100 |
| 2026-03-03 | 6.49 | $6.55 | 186100 |
| 2026-03-02 | 6.49 | $6.57 | 174600 |
| 2026-02-27 | 6.48 | $6.61 | 286100 |
| 2026-02-26 | 6.46 | $6.59 | 303846 |
| 2026-02-25 | 6.45 | $6.58 | 225204 |
| 2026-02-24 | 6.43 | $6.54 | 203734 |
| 2026-02-23 | 6.43 | $6.51 | 148801 |
| 2026-02-20 | 6.43 | $6.51 | 150000 |
| 2026-02-19 | 6.43 | $6.48 | 183646 |
| 2026-02-18 | 6.44 | $6.42 | 163304 |
| 2026-02-17 | 6.46 | $6.38 | 376414 |
| 2026-02-13 | 6.49 | $6.43 | 392117 |
| 2026-02-12 | 6.52 | $6.43 | 313824 |
| 2026-02-11 | 6.56 | $6.53 | 261100 |
| 2026-02-10 | 6.59 | $6.52 | 445900 |
| 2026-02-09 | 6.62 | $6.54 | 497900 |
| 2026-02-06 | 6.65 | $6.54 | 370716 |
| 2026-02-05 | 6.68 | $6.54 | 465000 |
| 2026-02-04 | 6.73 | $6.63 | 437727 |
| 2026-02-03 | 6.76 | $6.65 | 485245 |
| 2026-02-02 | 6.79 | $6.76 | 263940 |
| 2026-01-30 | 6.81 | $6.77 | 342100 |
| 2026-01-29 | 6.83 | $6.78 | 435218 |
| 2026-01-28 | 6.85 | $6.80 | 406300 |
| 2026-01-27 | 6.87 | $6.86 | 162443 |
| 2026-01-26 | 6.87 | $6.88 | 246402 |
| 2026-01-23 | 6.88 | $6.88 | 290300 |
| 2026-01-22 | 6.89 | $6.90 | 311331 |
| 2026-01-21 | 6.89 | $6.91 | 462432 |
| 2026-01-20 | 6.90 | $6.87 | 155600 |
| 2026-01-16 | 6.91 | $6.87 | 320701 |
| 2026-01-15 | 6.93 | $6.95 | 171234 |
| 2026-01-14 | 6.93 | $6.95 | 379400 |
| 2026-01-13 | 6.94 | $6.90 | 232000 |
| 2026-01-12 | 6.95 | $6.92 | 588704 |
| 2026-01-09 | 6.97 | $6.96 | 225866 |
| 2026-01-08 | 6.97 | $6.97 | 468100 |
| 2026-01-07 | 6.98 | $7.02 | 186334 |
| 2026-01-06 | 6.98 | $7.03 | 244600 |
| 2026-01-05 | 6.98 | $7.06 | 222700 |
| 2026-01-02 | 6.97 | $7.03 | 257083 |
| 2025-12-31 | 6.96 | $7.01 | 582500 |
| 2025-12-30 | 6.96 | $7.01 | 346737 |
| 2025-12-29 | 6.96 | $6.98 | 685966 |
| 2025-12-26 | 6.97 | $6.95 | 465642 |
| 2025-12-24 | 6.98 | $6.95 | 628500 |
| 2025-12-23 | 7.00 | $6.95 | 221600 |
| 2025-12-22 | 7.02 | $6.99 | 533029 |
| 2025-12-19 | 7.04 | $6.96 | 271800 |
| 2025-12-18 | 7.06 | $7.03 | 475405 |
| 2025-12-17 | 7.08 | $7.01 | 875100 |
| 2025-12-16 | 7.10 | $7.08 | 155900 |
| 2025-12-15 | 7.11 | $7.09 | 184340 |
| 2025-12-12 | 7.12 | $7.07 | 451358 |
| 2025-12-11 | 7.14 | $7.11 | 158356 |
| 2025-12-10 | 7.15 | $7.15 | 239800 |
| 2025-12-09 | 7.15 | $7.12 | 491843 |
| 2025-12-08 | 7.16 | $7.25 | 219346 |
| 2025-12-05 | 7.15 | $7.29 | 168323 |
| 2025-12-04 | 7.13 | $7.25 | 166615 |
| 2025-12-03 | 7.11 | $7.23 | 208478 |
| 2025-12-02 | 7.10 | $7.20 | 151151 |
| 2025-12-01 | 7.09 | $7.14 | 211812 |
| 2025-11-28 | 7.09 | $7.19 | 104800 |
| 2025-11-26 | 7.08 | $7.20 | 261059 |
| 2025-11-25 | 7.07 | $7.19 | 189300 |
| 2025-11-24 | 7.06 | $7.11 | 201217 |
| 2025-11-21 | 7.06 | $7.08 | 548800 |
| 2025-11-20 | 7.07 | $7.06 | 375400 |
| 2025-11-19 | 7.09 | $7.07 | 433312 |
| 2025-11-18 | 7.12 | $7.11 | 171400 |
| 2025-11-17 | 7.13 | $7.13 | 190200 |
| 2025-11-14 | 7.15 | $7.10 | 503022 |
| 2025-11-13 | 7.18 | $7.14 | 246700 |
| 2025-11-12 | 7.20 | $7.22 | 185648 |
| 2025-11-11 | 7.22 | $7.22 | 162500 |
| 2025-11-10 | 7.23 | $7.23 | 229000 |
| 2025-11-07 | 7.25 | $7.23 | 378196 |
| 2025-11-06 | 7.27 | $7.30 | 219530 |
| 2025-11-05 | 7.28 | $7.31 | 776460 |
| 2025-11-04 | 7.28 | $7.38 | 157700 |
| 2025-11-03 | 7.28 | $7.43 | 265877 |
| 2025-10-31 | 7.27 | $7.40 | 268000 |
| 2025-10-30 | 7.26 | $7.34 | 233343 |
| 2025-10-29 | 7.26 | $7.34 | 281703 |
| 2025-10-28 | 7.26 | $7.32 | 376500 |
| 2025-10-27 | 7.27 | $7.37 | 326627 |
| 2025-10-24 | 7.28 | $7.35 | 219500 |
| 2025-10-23 | 7.29 | $7.34 | 223500 |
| 2025-10-22 | 7.30 | $7.38 | 510600 |
| 2025-10-21 | 7.31 | $7.29 | 337205 |
| 2025-10-20 | 7.34 | $7.27 | 447141 |
| 2025-10-17 | 7.38 | $7.31 | 190500 |
| 2025-10-16 | 7.42 | $7.36 | 190600 |
| 2025-10-15 | 7.46 | $7.45 | 131523 |
| 2025-10-14 | 7.48 | $7.48 | 222200 |
| 2025-10-13 | 7.51 | $7.56 | 263409 |
| 2025-10-10 | 7.52 | $7.47 | 303800 |
| 2025-10-09 | 7.55 | $7.67 | 1.0M |
| 2025-10-08 | 7.55 | $7.61 | 274600 |
| 2025-10-07 | 7.56 | $7.53 | 309417 |
| 2025-10-06 | 7.60 | $7.48 | 1.2M |
| 2025-10-03 | 7.65 | $7.50 | 519600 |
| 2025-10-02 | 7.70 | $7.41 | 1.1M |
| 2025-10-01 | 7.79 | $7.43 | 1.8M |
| 2025-09-30 | 7.88 | $7.77 | 293400 |
| 2025-09-29 | 7.92 | $7.82 | 298000 |
| 2025-09-26 | 7.96 | $7.90 | 436270 |
| 2025-09-25 | 7.98 | $7.81 | 583336 |
| 2025-09-24 | 8.03 | $7.72 | 1.5M |
| 2025-09-23 | 8.11 | $8.18 | 171900 |
| 2025-09-22 | 8.10 | $8.16 | 132808 |
| 2025-09-19 | 8.09 | $8.06 | 105900 |
| 2025-09-18 | 8.11 | $8.05 | 201100 |
| 2025-09-17 | 8.13 | $8.04 | 195016 |
| 2025-09-16 | 8.15 | $8.04 | 202000 |
| 2025-09-15 | 8.19 | $8.05 | 346600 |
| 2025-09-12 | 8.22 | $8.12 | 181800 |
| 2025-09-11 | 8.24 | $8.13 | 158700 |
| 2025-09-10 | 8.27 | $8.18 | 230640 |
| 2025-09-09 | 8.29 | $8.26 | 440809 |
| 2025-09-08 | 8.30 | $8.25 | 195300 |
| 2025-09-05 | 8.31 | $8.21 | 233200 |
| 2025-09-04 | 8.33 | $8.29 | 122400 |
| 2025-09-03 | 8.34 | $8.25 | 153472 |
| 2025-09-02 | 8.35 | $8.33 | 178700 |
| 2025-08-29 | 8.35 | $8.29 | 184800 |
| 2025-08-28 | 8.37 | $8.35 | 174100 |
| 2025-08-27 | 8.36 | $8.33 | 83219 |
| 2025-08-26 | 8.37 | $8.37 | 150507 |
| 2025-08-25 | 8.36 | $8.37 | 209700 |
| 2025-08-22 | 8.36 | $8.33 | 100732 |
| 2025-08-21 | 8.36 | $8.24 | 73300 |
| 2025-08-20 | 8.38 | $8.28 | 55655 |
| 2025-08-19 | 8.39 | $8.31 | 91911 |
| 2025-08-18 | 8.40 | $8.27 | 185600 |
| 2025-08-15 | 8.42 | $8.36 | 68700 |
| 2025-08-14 | 8.43 | $8.37 | 281905 |
| 2025-08-13 | 8.43 | $8.39 | 103627 |
| 2025-08-12 | 8.43 | $8.37 | 116309 |
| 2025-08-11 | 8.43 | $8.27 | 225903 |
| 2025-08-08 | 8.45 | $8.37 | 187849 |
| 2025-08-07 | 8.45 | $8.35 | 136619 |
| 2025-08-06 | 8.46 | $8.34 | 179725 |
| 2025-08-05 | 8.47 | $8.35 | 160700 |
| 2025-08-04 | 8.48 | $8.44 | 272327 |
| 2025-08-01 | 8.47 | $8.42 | 205747 |
| 2025-07-31 | 8.46 | $8.41 | 288600 |
| 2025-07-30 | 8.45 | $8.46 | 438245 |
| 2025-07-29 | 8.43 | $8.45 | 289800 |
| 2025-07-28 | 8.41 | $8.44 | 135500 |
| 2025-07-25 | 8.38 | $8.44 | 107405 |
| 2025-07-24 | 8.35 | $8.44 | 72900 |
| 2025-07-23 | 8.31 | $8.40 | 355524 |
| 2025-07-22 | 8.28 | $8.37 | 189141 |
| 2025-07-21 | 8.24 | $8.39 | 394200 |
| 2025-07-18 | 8.20 | $8.28 | 1.6M |
| 2025-07-17 | 8.16 | $8.18 | 371083 |
| 2025-07-16 | 8.15 | $8.09 | 106034 |
| 2025-07-15 | 8.15 | $8.07 | 181900 |
| 2025-07-14 | 8.15 | $8.06 | 255019 |
| 2025-07-11 | 8.15 | $8.11 | 165403 |
| 2025-07-10 | 8.15 | $8.11 | 192886 |
| 2025-07-09 | 8.14 | $8.12 | 225800 |
| 2025-07-08 | 8.12 | $8.18 | 203023 |
| 2025-07-07 | 8.10 | $8.15 | 177837 |
| 2025-07-03 | 8.07 | $8.12 | 78700 |
| 2025-07-02 | 8.04 | $8.13 | 122793 |
| 2025-07-01 | 8.01 | $8.11 | 222600 |
| 2025-06-30 | 7.98 | $8.06 | 262337 |
| 2025-06-27 | 7.95 | $8.03 | 194426 |
| 2025-06-26 | 7.92 | $7.99 | 140213 |
| 2025-06-25 | 7.89 | $7.89 | 67600 |
| 2025-06-24 | 7.88 | $7.92 | 88627 |
| 2025-06-23 | 7.86 | $7.85 | 96500 |
| 2025-06-20 | 7.85 | $7.87 | 502300 |
| 2025-06-18 | 7.84 | $7.85 | 58722 |
| 2025-06-17 | 7.83 | $7.81 | 146020 |
| 2025-06-16 | 7.82 | $7.85 | 72186 |
| 2025-06-13 | 7.81 | $7.84 | 94549 |
| 2025-06-12 | 7.79 | $7.82 | 70500 |
| 2025-06-11 | 7.78 | $7.75 | 131200 |
| 2025-06-10 | 7.77 | $7.78 | 148607 |
| 2025-06-09 | 7.76 | $7.83 | 147700 |
| 2025-06-06 | 7.74 | $7.92 | 128551 |
| 2025-06-05 | 7.69 | $7.84 | 166223 |
| 2025-06-04 | 7.66 | $7.70 | 82500 |
| 2025-06-03 | 7.64 | $7.61 | 109327 |
| 2025-06-02 | 7.64 | $7.70 | 229600 |
| 2025-05-30 | 7.63 | $7.66 | 119818 |
| 2025-05-29 | 7.62 | $7.67 | 138100 |
| 2025-05-28 | 7.60 | $7.60 | 163522 |
| 2025-05-27 | 7.60 | $7.56 | 141000 |
| 2025-05-23 | 7.61 | $7.57 | 61000 |
| 2025-05-22 | 7.61 | $7.51 | 111200 |
| 2025-05-21 | 7.63 | $7.52 | 140136 |
| 2025-05-20 | 7.65 | $7.58 | 121200 |
| 2025-05-19 | 7.66 | $7.62 | 123932 |
| 2025-05-16 | 7.66 | $7.60 | 171443 |
| 2025-05-15 | 7.67 | $7.65 | 78246 |
| 2025-05-14 | 7.66 | $7.69 | 109807 |
| 2025-05-13 | 7.65 | $7.78 | 109721 |
| 2025-05-12 | 7.61 | $7.73 | 88838 |
| 2025-05-09 | 7.58 | $7.65 | 48709 |
| 2025-05-08 | 7.56 | $7.68 | 144500 |
| 2025-05-07 | 7.53 | $7.69 | 124434 |
| 2025-05-06 | 7.49 | $7.63 | 140800 |
| 2025-05-05 | 7.46 | $7.64 | 172843 |
| 2025-05-02 | 7.43 | $7.57 | 139300 |
| 2025-05-01 | 7.40 | $7.51 | 223836 |
| 2025-04-30 | 7.38 | $7.68 | 217116 |
| 2025-04-29 | 7.32 | $7.58 | 201617 |
| 2025-04-28 | 7.28 | $7.46 | 89050 |
| 2025-04-25 | 7.25 | $7.43 | 106300 |
| 2025-04-24 | 7.23 | $7.45 | 90525 |
| 2025-04-23 | 7.20 | $7.41 | 132436 |
| 2025-04-22 | 7.17 | $7.30 | 127914 |
| 2025-04-21 | 7.16 | $7.19 | 122812 |
| 2025-04-17 | 7.18 | $7.25 | 108000 |
| 2025-04-16 | 7.19 | $7.18 | 78610 |
| 2025-04-15 | 7.21 | $7.20 | 111627 |
| 2025-04-14 | 7.24 | $7.13 | 132000 |
| 2025-04-11 | 7.28 | $7.09 | 351511 |
| 2025-04-10 | 7.35 | $7.18 | 161500 |
| 2025-04-09 | 7.40 | $7.36 | 274700 |
| 2025-04-08 | 7.42 | $7.07 | 292416 |
| 2025-04-07 | 7.52 | $7.00 | 350100 |
| 2025-04-04 | 7.64 | $7.27 | 430724 |
| 2025-04-03 | 7.72 | $7.60 | 340490 |
| 2025-04-02 | 7.75 | $7.77 | 70300 |
| 2025-04-01 | 7.75 | $7.77 | 184200 |
| 2025-03-31 | 7.75 | $7.76 | 227363 |
| 2025-03-28 | 7.75 | $7.75 | 199418 |
| 2025-03-27 | 7.75 | $7.78 | 83200 |
| 2025-03-26 | 7.74 | $7.76 | 107342 |
| 2025-03-25 | 7.74 | $7.82 | 109100 |
| 2025-03-24 | 7.73 | $7.79 | 123928 |
| 2025-03-21 | 7.72 | $7.78 | 122900 |
| 2025-03-20 | 7.71 | $7.74 | 43730 |
| 2025-03-19 | 7.71 | $7.70 | 132931 |
| 2025-03-18 | 7.72 | $7.67 | 104541 |
| 2025-03-17 | 7.73 | $7.69 | 69400 |
| 2025-03-14 | 7.74 | $7.66 | 70100 |
| 2025-03-13 | 7.77 | $7.60 | 148700 |
| 2025-03-12 | 7.81 | $7.63 | 170300 |
| 2025-03-11 | 7.84 | $7.69 | 172613 |
| 2025-03-10 | 7.88 | $7.85 | 134400 |
| 2025-03-07 | 7.88 | $7.84 | 145407 |
| 2025-03-06 | 7.89 | $7.82 | 135429 |
| 2025-03-05 | 7.90 | $7.84 | 115428 |
| 2025-03-04 | 7.91 | $7.88 | 193630 |
| 2025-03-03 | 7.91 | $7.87 | 253500 |
| 2025-02-28 | 7.91 | $7.96 | 144230 |
| 2025-02-27 | 7.90 | $7.91 | 169604 |
| 2025-02-26 | 7.89 | $7.90 | 282701 |
| 2025-02-25 | 7.88 | $7.88 | 149540 |
| 2025-02-24 | 7.88 | $7.93 | 216848 |
| 2025-02-21 | 7.87 | $7.88 | 136321 |
| 2025-02-20 | 7.86 | $7.84 | 90400 |
| 2025-02-19 | 7.86 | $7.88 | 61829 |
| 2025-02-18 | 7.85 | $7.90 | 176100 |
| 2025-02-14 | 7.84 | $7.86 | 103602 |
| 2025-02-13 | 7.83 | $7.83 | 98908 |
| 2025-02-12 | 7.83 | $7.78 | 132100 |
| 2025-02-11 | 7.84 | $7.79 | 254845 |
| 2025-02-10 | 7.85 | $7.86 | 209410 |
| 2025-02-07 | 7.84 | $7.82 | 301434 |
| 2025-02-06 | 7.84 | $7.80 | 202212 |
| 2025-02-05 | 7.84 | $7.83 | 198572 |
| 2025-02-04 | 7.84 | $7.85 | 332336 |
| 2025-02-03 | 7.84 | $7.92 | 320925 |
| 2025-01-31 | 7.81 | $7.92 | 267900 |
| 2025-01-30 | 7.79 | $7.86 | 172800 |
| 2025-01-29 | 7.77 | $7.76 | 171113 |
| 2025-01-28 | 7.77 | $7.79 | 266700 |
| 2025-01-27 | 7.77 | $7.78 | 242531 |
| 2025-01-24 | 7.76 | $7.75 | 163932 |
| 2025-01-23 | 7.76 | $7.77 | 190510 |
| 2025-01-22 | 7.76 | $7.78 | 138300 |
| 2025-01-21 | 7.75 | $7.78 | 110201 |
| 2025-01-17 | 7.75 | $7.77 | 1.7M |
| 2025-01-16 | 7.74 | $7.81 | 524500 |
| 2025-01-15 | 7.73 | $7.70 | 234800 |
| 2025-01-14 | 7.74 | $7.61 | 199325 |
| 2025-01-13 | 7.76 | $7.63 | 408400 |
| 2025-01-10 | 7.79 | $7.67 | 164800 |
| 2025-01-08 | 7.81 | $7.83 | 247847 |
| 2025-01-07 | 7.80 | $7.89 | 200821 |
| 2025-01-06 | 7.78 | $7.90 | 171244 |
| 2025-01-03 | 7.75 | $7.93 | 257331 |
| 2025-01-02 | 7.71 | $7.81 | 210182 |
| 2024-12-31 | 7.69 | $7.62 | 705250 |
| 2024-12-30 | 7.71 | $7.62 | 303024 |
| 2024-12-27 | 7.73 | $7.54 | 165300 |
| 2024-12-26 | 7.77 | $7.56 | 382238 |
| 2024-12-24 | 7.81 | $7.72 | 143200 |
| 2024-12-23 | 7.83 | $7.73 | 104213 |
| 2024-12-20 | 7.84 | $7.73 | 149500 |
| 2024-12-19 | 7.86 | $7.73 | 243860 |
| 2024-12-18 | 7.87 | $7.65 | 193400 |
| 2024-12-17 | 7.91 | $7.84 | 205239 |
| 2024-12-16 | 7.92 | $7.83 | 127093 |
| 2024-12-13 | 7.92 | $7.82 | 185600 |
| 2024-12-12 | 7.93 | $7.80 | 134100 |
| 2024-12-11 | 7.94 | $7.87 | 216820 |
| 2024-12-10 | 7.94 | $7.93 | 181026 |
| 2024-12-09 | 7.92 | $8.04 | 618800 |
| 2024-12-06 | 7.88 | $7.96 | 189300 |
| 2024-12-05 | 7.85 | $7.96 | 220057 |
| 2024-12-04 | 7.81 | $7.92 | 228537 |
| 2024-12-03 | 7.78 | $7.89 | 267164 |
| 2024-12-02 | 7.74 | $7.91 | 263400 |
| 2024-11-29 | 7.69 | $7.84 | 89100 |
| 2024-11-27 | 7.65 | $7.77 | 148827 |
| 2024-11-26 | 7.62 | $7.72 | 147944 |
| 2024-11-25 | 7.60 | $7.64 | 118744 |
| 2024-11-22 | 7.58 | $7.61 | 343700 |
| 2024-11-21 | 7.57 | $7.59 | 78900 |
| 2024-11-20 | 7.56 | $7.58 | 60900 |
| 2024-11-19 | 7.55 | $7.57 | 101723 |
| 2024-11-18 | 7.54 | $7.56 | 135249 |
| 2024-11-15 | 7.54 | $7.54 | 141049 |
| 2024-11-14 | 7.53 | $7.54 | 91600 |
| 2024-11-13 | 7.53 | $7.54 | 157000 |
| 2024-11-12 | 7.52 | $7.55 | 146200 |
| 2024-11-11 | 7.51 | $7.53 | 177601 |
| 2024-11-08 | 7.50 | $7.48 | 184936 |
| 2024-11-07 | 7.50 | $7.50 | 229900 |
| 2024-11-06 | 7.50 | $7.51 | 198650 |
| 2024-11-05 | 7.50 | $7.51 | 113800 |
| 2024-11-04 | 7.49 | $7.53 | 76539 |
| 2024-11-01 | 7.48 | $7.54 | 202308 |
| 2024-10-31 | 7.46 | $7.50 | 139009 |
| 2024-10-30 | 7.45 | $7.50 | 144600 |
| 2024-10-29 | 7.44 | $7.50 | 53267 |
| 2024-10-28 | 7.43 | $7.43 | 116018 |
| 2024-10-25 | 7.43 | $7.40 | 84900 |
| 2024-10-24 | 7.44 | $7.42 | 102808 |
| 2024-10-23 | 7.44 | $7.43 | 96500 |
| 2024-10-22 | 7.44 | $7.43 | 75377 |
| 2024-10-21 | 7.44 | $7.45 | 169300 |
| 2024-10-18 | 7.44 | $7.43 | 176009 |
| 2024-10-17 | 7.44 | $7.38 | 133915 |
| 2024-10-16 | 7.45 | $7.41 | 89716 |
| 2024-10-15 | 7.45 | $7.35 | 135736 |
| 2024-10-14 | 7.47 | $7.41 | 56100 |
| 2024-10-11 | 7.49 | $7.40 | 123400 |
| 2024-10-10 | 7.50 | $7.41 | 112044 |
| 2024-10-09 | 7.51 | $7.48 | 140013 |
| 2024-10-08 | 7.51 | $7.57 | 236500 |
| 2024-10-07 | 7.50 | $7.54 | 218141 |
| 2024-10-04 | 7.48 | $7.51 | 107600 |
| 2024-10-03 | 7.47 | $7.49 | 149813 |
| 2024-10-02 | 7.46 | $7.46 | 123440 |
| 2024-10-01 | 7.46 | $7.46 | 288727 |
| 2024-09-30 | 7.45 | $7.59 | 350885 |
| 2024-09-27 | 7.42 | $7.45 | 143100 |
| 2024-09-26 | 7.41 | $7.41 | 105100 |
| 2024-09-25 | 7.41 | $7.40 | 103000 |
| 2024-09-24 | 7.41 | $7.39 | 72000 |
| 2024-09-23 | 7.41 | $7.39 | 108100 |
| 2024-09-20 | 7.41 | $7.40 | 66400 |
| 2024-09-19 | 7.41 | $7.40 | 102149 |
| 2024-09-18 | 7.41 | $7.38 | 121514 |
| 2024-09-17 | 7.41 | $7.40 | 54139 |
| 2024-09-16 | 7.41 | $7.40 | 53500 |
| 2024-09-13 | 7.41 | $7.36 | 121100 |
| 2024-09-12 | 7.42 | $7.38 | 139021 |
| 2024-09-11 | 7.42 | $7.40 | 77300 |
| 2024-09-10 | 7.42 | $7.35 | 66700 |
| 2024-09-09 | 7.43 | $7.42 | 100312 |
| 2024-09-06 | 7.42 | $7.40 | 124800 |
| 2024-09-05 | 7.42 | $7.40 | 116649 |
| 2024-09-04 | 7.42 | $7.42 | 79600 |
| 2024-09-03 | 7.41 | $7.40 | 150631 |
| 2024-08-30 | 7.41 | $7.40 | 76700 |
| 2024-08-29 | 7.40 | $7.40 | 103700 |
| 2024-08-28 | 7.40 | $7.31 | 103600 |
| 2024-08-27 | 7.41 | $7.40 | 111246 |
| 2024-08-26 | 7.40 | $7.40 | 80121 |
| 2024-08-23 | 7.39 | $7.44 | 74343 |
| 2024-08-22 | 7.38 | $7.42 | 242200 |
| 2024-08-21 | 7.36 | $7.42 | 148524 |
| 2024-08-20 | 7.34 | $7.37 | 239948 |
| 2024-08-19 | 7.33 | $7.33 | 193833 |
| 2024-08-16 | 7.32 | $7.29 | 108503 |
| 2024-08-15 | 7.32 | $7.32 | 82140 |
| 2024-08-14 | 7.31 | $7.27 | 64066 |
| 2024-08-13 | 7.32 | $7.29 | 77152 |
| 2024-08-12 | 7.32 | $7.29 | 132200 |
| 2024-08-09 | 7.31 | $7.29 | 94749 |
| 2024-08-08 | 7.31 | $7.40 | 217200 |
| 2024-08-07 | 7.29 | $7.33 | 146900 |
| 2024-08-06 | 7.27 | $7.29 | 102206 |
| 2024-08-05 | 7.26 | $7.22 | 186300 |
| 2024-08-02 | 7.26 | $7.30 | 179000 |
| 2024-08-01 | 7.25 | $7.27 | 120706 |
| 2024-07-31 | 7.24 | $7.30 | 147525 |
| 2024-07-30 | 7.22 | $7.25 | 164986 |
| 2024-07-29 | 7.21 | $7.24 | 109500 |
| 2024-07-26 | 7.20 | $7.22 | 96046 |
| 2024-07-25 | 7.19 | $7.24 | 146721 |
| 2024-07-24 | 7.17 | $7.17 | 66637 |
| 2024-07-23 | 7.17 | $7.18 | 75205 |
| 2024-07-22 | 7.17 | $7.23 | 102300 |
| 2024-07-19 | 7.15 | $7.32 | 1.5M |
| 2024-07-18 | 7.11 | $7.23 | 135336 |
| 2024-07-17 | 7.09 | $7.24 | 228714 |
| 2024-07-16 | 7.05 | $7.23 | 258629 |
| 2024-07-15 | 7.02 | $7.15 | 279405 |
| 2024-07-12 | 6.99 | $7.10 | 92800 |
| 2024-07-11 | 6.98 | $7.00 | 83903 |
| 2024-07-10 | 6.98 | $6.94 | 128500 |
| 2024-07-09 | 6.99 | $6.92 | 187500 |
| 2024-07-08 | 7.02 | $7.08 | 119601 |
| 2024-07-05 | 7.01 | $7.09 | 120948 |
| 2024-07-03 | 7.00 | $7.12 | 71600 |
| 2024-07-02 | 6.98 | $7.03 | 88711 |
| 2024-07-01 | 6.98 | $7.06 | 259020 |
| 2024-06-28 | 6.97 | $7.04 | 90200 |
| 2024-06-27 | 6.97 | $6.94 | 177410 |
| 2024-06-26 | 6.98 | $6.91 | 105000 |
| 2024-06-25 | 7.01 | $6.90 | 163800 |
| 2024-06-24 | 7.04 | $6.95 | 203700 |
| 2024-06-21 | 7.07 | $7.01 | 73837 |
| 2024-06-20 | 7.09 | $6.99 | 81718 |
| 2024-06-18 | 7.12 | $6.97 | 205400 |
| 2024-06-17 | 7.15 | $7.06 | 132207 |
| 2024-06-14 | 7.18 | $7.09 | 61548 |
| 2024-06-13 | 7.20 | $7.13 | 58783 |
| 2024-06-12 | 7.22 | $7.13 | 55491 |
| 2024-06-11 | 7.24 | $7.10 | 78512 |
| 2024-06-10 | 7.26 | $7.19 | 236947 |
| 2024-06-07 | 7.28 | $7.25 | 71513 |
| 2024-06-06 | 7.28 | $7.27 | 96028 |
| 2024-06-05 | 7.28 | $7.30 | 107639 |
| 2024-06-04 | 7.28 | $7.23 | 149200 |
| 2024-06-03 | 7.29 | $7.37 | 114104 |
| 2024-05-31 | 7.27 | $7.31 | 84108 |
| 2024-05-30 | 7.25 | $7.28 | 89100 |
| 2024-05-29 | 7.25 | $7.24 | 57000 |
| 2024-05-28 | 7.25 | $7.29 | 84932 |
| 2024-05-24 | 7.24 | $7.26 | 93819 |
| 2024-05-23 | 7.23 | $7.17 | 100334 |
| 2024-05-22 | 7.25 | $7.20 | 73339 |
| 2024-05-21 | 7.26 | $7.26 | 114532 |
| 2024-05-20 | 7.25 | $7.28 | 89443 |
| 2024-05-17 | 7.25 | $7.24 | 49700 |
| 2024-05-16 | 7.25 | $7.26 | 100100 |
| 2024-05-15 | 7.24 | $7.26 | 106627 |
| 2024-05-14 | 7.24 | $7.30 | 117800 |
| 2024-05-13 | 7.23 | $7.25 | 79600 |
| 2024-05-10 | 7.22 | $7.23 | 78500 |
| 2024-05-09 | 7.22 | $7.21 | 104332 |
| 2024-05-08 | 7.22 | $7.22 | 153539 |
| 2024-05-07 | 7.22 | $7.31 | 124231 |
| 2024-05-06 | 7.20 | $7.30 | 137221 |
| 2024-05-03 | 7.18 | $7.28 | 155038 |
| 2024-05-02 | 7.17 | $7.29 | 108669 |
| 2024-05-01 | 7.14 | $7.25 | 213602 |
| 2024-04-30 | 7.12 | $7.15 | 122400 |
| 2024-04-29 | 7.13 | $7.14 | 133400 |
| 2024-04-26 | 7.13 | $7.13 | 75400 |
| 2024-04-25 | 7.13 | $7.14 | 112503 |
| 2024-04-24 | 7.14 | $7.14 | 77818 |
| 2024-04-23 | 7.14 | $7.15 | 67000 |
| 2024-04-22 | 7.15 | $7.13 | 155800 |
| 2024-04-19 | 7.16 | $7.17 | 51444 |
| 2024-04-18 | 7.16 | $7.15 | 76422 |
| 2024-04-17 | 7.17 | $7.15 | 68626 |
| 2024-04-16 | 7.18 | $7.11 | 162200 |
| 2024-04-15 | 7.20 | $7.05 | 331854 |
| 2024-04-12 | 7.24 | $7.17 | 66149 |
| 2024-04-11 | 7.26 | $7.22 | 90431 |
| 2024-04-10 | 7.27 | $7.19 | 182941 |
| 2024-04-09 | 7.29 | $7.23 | 74100 |
| 2024-04-08 | 7.30 | $7.26 | 194900 |
| 2024-04-05 | 7.31 | $7.41 | 237050 |
| 2024-04-04 | 7.29 | $7.32 | 167000 |
| 2024-04-03 | 7.28 | $7.35 | 149663 |
| 2024-04-02 | 7.27 | $7.34 | 129900 |
| 2024-04-01 | 7.25 | $7.30 | 200605 |
| 2024-03-28 | 7.25 | $7.29 | 183727 |
| 2024-03-27 | 7.24 | $7.34 | 91100 |
| 2024-03-26 | 7.23 | $7.26 | 198100 |
| 2024-03-25 | 7.23 | $7.24 | 166135 |
| 2024-03-22 | 7.23 | $7.19 | 173257 |
| 2024-03-21 | 7.24 | $7.20 | 156400 |
| 2024-03-20 | 7.26 | $7.23 | 124200 |
| 2024-03-19 | 7.27 | $7.21 | 193300 |
| 2024-03-18 | 7.28 | $7.31 | 227608 |
| 2024-03-15 | 7.28 | $7.21 | 101623 |
| 2024-03-14 | 7.30 | $7.26 | 186348 |
| 2024-03-13 | 7.32 | $7.30 | 212018 |
| 2024-03-12 | 7.32 | $7.33 | 168218 |
| 2024-03-11 | 7.32 | $7.36 | 123506 |
| 2024-03-08 | 7.32 | $7.30 | 189885 |
| 2024-03-07 | 7.32 | $7.44 | 375800 |
| 2024-03-06 | 7.30 | $7.42 | 134219 |
| 2024-03-05 | 7.28 | $7.42 | 153000 |
| 2024-03-04 | 7.26 | $7.45 | 307083 |
| 2024-03-01 | 7.23 | $7.33 | 213626 |
| 2024-02-29 | 7.21 | $7.31 | 70400 |
| 2024-02-28 | 7.20 | $7.29 | 111100 |
| 2024-02-27 | 7.20 | $7.25 | 177600 |
| 2024-02-26 | 7.20 | $7.27 | 252449 |
| 2024-02-23 | 7.20 | $7.22 | 160000 |
| 2024-02-22 | 7.21 | $7.19 | 121700 |
| 2024-02-21 | 7.22 | $7.18 | 252300 |
| 2024-02-20 | 7.25 | $7.18 | 417700 |
| 2024-02-16 | 7.27 | $7.18 | 272313 |
| 2024-02-15 | 7.31 | $7.21 | 304121 |
| 2024-02-14 | 7.34 | $7.25 | 212300 |
| 2024-02-13 | 7.37 | $7.22 | 226835 |
| 2024-02-12 | 7.41 | $7.27 | 500700 |
| 2024-02-09 | 7.45 | $7.34 | 200290 |
| 2024-02-08 | 7.47 | $7.39 | 213734 |
| 2024-02-07 | 7.50 | $7.50 | 296739 |
| 2024-02-06 | 7.50 | $7.56 | 187815 |
| 2024-02-05 | 7.49 | $7.56 | 102708 |
| 2024-02-02 | 7.48 | $7.57 | 234100 |
| 2024-02-01 | 7.47 | $7.55 | 276300 |
| 2024-01-31 | 7.46 | $7.50 | 172216 |
| 2024-01-30 | 7.46 | $7.50 | 135200 |
| 2024-01-29 | 7.46 | $7.49 | 247923 |
| 2024-01-26 | 7.47 | $7.50 | 200241 |
| 2024-01-25 | 7.47 | $7.53 | 314532 |
| 2024-01-24 | 7.46 | $7.61 | 282300 |
| 2024-01-23 | 7.44 | $7.49 | 339200 |
| 2024-01-22 | 7.44 | $7.40 | 462900 |
| 2024-01-19 | 7.46 | $7.40 | 136223 |
| 2024-01-18 | 7.49 | $7.36 | 162523 |
| 2024-01-17 | 7.53 | $7.38 | 169833 |
| 2024-01-16 | 7.57 | $7.42 | 308300 |
| 2024-01-12 | 7.60 | $7.45 | 360324 |
| 2024-01-11 | 7.64 | $7.46 | 327318 |
| 2024-01-10 | 7.69 | $7.55 | 349000 |
| 2024-01-09 | 7.72 | $7.56 | 387244 |
| 2024-01-08 | 7.75 | $7.65 | 304116 |
| 2024-01-05 | 7.77 | $7.75 | 81207 |
| 2024-01-04 | 7.77 | $7.74 | 96640 |
| 2024-01-03 | 7.78 | $7.72 | 84600 |
| 2024-01-02 | 7.79 | $7.72 | 201700 |
| 2023-12-29 | 7.80 | $7.71 | 179822 |
| 2023-12-28 | 7.82 | $7.78 | 170008 |
| 2023-12-27 | 7.82 | $7.91 | 189000 |
| 2023-12-26 | 7.79 | $7.89 | 261734 |
| 2023-12-22 | 7.77 | $7.81 | 112417 |
| 2023-12-21 | 7.76 | $7.77 | 112849 |
| 2023-12-20 | 7.75 | $7.67 | 153300 |
| 2023-12-19 | 7.76 | $7.75 | 143018 |
| 2023-12-18 | 7.76 | $7.67 | 120523 |
| 2023-12-15 | 7.78 | $7.58 | 171009 |
| 2023-12-14 | 7.81 | $7.67 | 267921 |
| 2023-12-13 | 7.84 | $7.79 | 151300 |
| 2023-12-12 | 7.84 | $7.75 | 126747 |
| 2023-12-11 | 7.85 | $7.79 | 217237 |
| 2023-12-08 | 7.85 | $7.82 | 104700 |
| 2023-12-07 | 7.85 | $7.88 | 100045 |
| 2023-12-06 | 7.83 | $7.82 | 161000 |
| 2023-12-05 | 7.82 | $7.83 | 65900 |
| 2023-12-04 | 7.81 | $7.84 | 112800 |
| 2023-12-01 | 7.79 | $7.85 | 135600 |
| 2023-11-30 | 7.77 | $7.82 | 97003 |
| 2023-11-29 | 7.75 | $7.76 | 74400 |
| 2023-11-28 | 7.73 | $7.72 | 128500 |
| 2023-11-27 | 7.73 | $7.77 | 98249 |
| 2023-11-24 | 7.71 | $7.78 | 62543 |
| 2023-11-22 | 7.69 | $7.77 | 72713 |
| 2023-11-21 | 7.66 | $7.75 | 53600 |
| 2023-11-20 | 7.64 | $7.72 | 83700 |
| 2023-11-17 | 7.61 | $7.77 | 69900 |
| 2023-11-16 | 7.57 | $7.70 | 100800 |
| 2023-11-15 | 7.54 | $7.67 | 122240 |
| 2023-11-14 | 7.52 | $7.63 | 99800 |
| 2023-11-13 | 7.49 | $7.53 | 193213 |
| 2023-11-10 | 7.48 | $7.50 | 86230 |
| 2023-11-09 | 7.48 | $7.49 | 105365 |
| 2023-11-08 | 7.48 | $7.59 | 77407 |
| 2023-11-07 | 7.46 | $7.66 | 112300 |
| 2023-11-06 | 7.42 | $7.62 | 186230 |
| 2023-11-03 | 7.38 | $7.66 | 123056 |
| 2023-11-02 | 7.33 | $7.47 | 252455 |
| 2023-11-01 | 7.31 | $7.40 | 271323 |
| 2023-10-31 | 7.30 | $7.39 | 107400 |
| 2023-10-30 | 7.30 | $7.38 | 101242 |
| 2023-10-27 | 7.29 | $7.41 | 87902 |
| 2023-10-26 | 7.28 | $7.36 | 96601 |
| 2023-10-25 | 7.28 | $7.27 | 115611 |
| 2023-10-24 | 7.30 | $7.33 | 110245 |
| 2023-10-23 | 7.31 | $7.25 | 122746 |
| 2023-10-20 | 7.34 | $7.23 | 168100 |
| 2023-10-19 | 7.38 | $7.27 | 169700 |
| 2023-10-18 | 7.42 | $7.29 | 223902 |
| 2023-10-17 | 7.46 | $7.36 | 138300 |
| 2023-10-16 | 7.50 | $7.42 | 152800 |
| 2023-10-13 | 7.52 | $7.49 | 67096 |
| 2023-10-12 | 7.54 | $7.47 | 77100 |
| 2023-10-11 | 7.57 | $7.54 | 92229 |
| 2023-10-10 | 7.58 | $7.55 | 119600 |
| 2023-10-09 | 7.60 | $7.56 | 173300 |
| 2023-10-06 | 7.61 | $7.54 | 107902 |
| 2023-10-05 | 7.64 | $7.56 | 134513 |
| 2023-10-04 | 7.66 | $7.64 | 153206 |
| 2023-10-03 | 7.67 | $7.54 | 105100 |
| 2023-10-02 | 7.71 | $7.58 | 170141 |
| 2023-09-29 | 7.74 | $7.68 | 119917 |
| 2023-09-28 | 7.75 | $7.73 | 118124 |
| 2023-09-27 | 7.76 | $7.64 | 151600 |
| 2023-09-26 | 7.79 | $7.69 | 190200 |
| 2023-09-25 | 7.81 | $7.82 | 145400 |
| 2023-09-22 | 7.81 | $7.82 | 89800 |
| 2023-09-21 | 7.81 | $7.81 | 61700 |
| 2023-09-20 | 7.81 | $7.86 | 133700 |
| 2023-09-19 | 7.79 | $7.87 | 167621 |
| 2023-09-18 | 7.78 | $7.81 | 89620 |
| 2023-09-15 | 7.78 | $7.77 | 245723 |
| 2023-09-14 | 7.78 | $7.67 | 225400 |
| 2023-09-13 | 7.80 | $7.69 | 175617 |
| 2023-09-12 | 7.83 | $7.75 | 139910 |
| 2023-09-11 | 7.84 | $7.79 | 89300 |
| 2023-09-08 | 7.85 | $7.81 | 82300 |
| 2023-09-07 | 7.86 | $7.93 | 143319 |
| 2023-09-06 | 7.85 | $7.91 | 98800 |
| 2023-09-05 | 7.83 | $7.98 | 78000 |
| 2023-09-01 | 7.80 | $7.92 | 102600 |
| 2023-08-31 | 7.77 | $7.90 | 177200 |
| 2023-08-30 | 7.75 | $7.80 | 123200 |
| 2023-08-29 | 7.74 | $7.79 | 574924 |
| 2023-08-28 | 7.74 | $7.77 | 118200 |
| 2023-08-25 | 7.73 | $7.78 | 56700 |
| 2023-08-24 | 7.73 | $7.69 | 91300 |
| 2023-08-23 | 7.74 | $7.68 | 141800 |
| 2023-08-22 | 7.76 | $7.68 | 118302 |
| 2023-08-21 | 7.78 | $7.69 | 74257 |
| 2023-08-18 | 7.81 | $7.71 | 135040 |
| 2023-08-17 | 7.83 | $7.73 | 75009 |
| 2023-08-16 | 7.85 | $7.75 | 135100 |
| 2023-08-15 | 7.87 | $7.75 | 76500 |
| 2023-08-14 | 7.90 | $7.80 | 159223 |
| 2023-08-11 | 7.92 | $7.80 | 201000 |
| 2023-08-10 | 7.94 | $7.82 | 115509 |
| 2023-08-09 | 7.96 | $7.87 | 76407 |
| 2023-08-08 | 7.97 | $7.91 | 81954 |
| 2023-08-07 | 7.98 | $7.99 | 120114 |
| 2023-08-04 | 7.97 | $8.03 | 113800 |
| 2023-08-03 | 7.95 | $7.98 | 60200 |
| 2023-08-02 | 7.94 | $7.98 | 102711 |
| 2023-08-01 | 7.92 | $7.99 | 136638 |
| 2023-07-31 | 7.90 | $7.98 | 121900 |
| 2023-07-28 | 7.88 | $7.95 | 217739 |
| 2023-07-27 | 7.86 | $7.97 | 92430 |
| 2023-07-26 | 7.83 | $7.94 | 79534 |
| 2023-07-25 | 7.81 | $7.90 | 99024 |
| 2023-07-24 | 7.78 | $7.90 | 129246 |
| 2023-07-21 | 7.76 | $7.85 | 95000 |
| 2023-07-20 | 7.74 | $7.81 | 147169 |
| 2023-07-19 | 7.73 | $7.79 | 88413 |
| 2023-07-18 | 7.72 | $7.80 | 151212 |
| 2023-07-17 | 7.71 | $7.80 | 168100 |
| 2023-07-14 | 7.69 | $7.76 | 264600 |
| 2023-07-13 | 7.69 | $7.69 | 353200 |
| 2023-07-12 | 7.69 | $7.67 | 260203 |
| 2023-07-11 | 7.70 | $7.61 | 181300 |
| 2023-07-10 | 7.73 | $7.74 | 112400 |
| 2023-07-07 | 7.73 | $7.81 | 229200 |
| 2023-07-06 | 7.72 | $7.81 | 359200 |
| 2023-07-05 | 7.71 | $7.75 | 98524 |
| 2023-07-03 | 7.71 | $7.77 | 65500 |
| 2023-06-30 | 7.70 | $7.70 | 209111 |
| 2023-06-29 | 7.71 | $7.69 | 130000 |
| 2023-06-28 | 7.72 | $7.68 | 120311 |
| 2023-06-27 | 7.74 | $7.67 | 141315 |
| 2023-06-26 | 7.76 | $7.74 | 111400 |
| 2023-06-23 | 7.77 | $7.74 | 201120 |
| 2023-06-22 | 7.78 | $7.77 | 89800 |
| 2023-06-21 | 7.79 | $7.80 | 155636 |
| 2023-06-20 | 7.79 | $7.79 | 64015 |
| 2023-06-16 | 7.80 | $7.77 | 82200 |
| 2023-06-15 | 7.82 | $7.80 | 88000 |
| 2023-06-14 | 7.82 | $7.82 | 128403 |
| 2023-06-13 | 7.83 | $7.79 | 63300 |
| 2023-06-12 | 7.85 | $7.80 | 65843 |
| 2023-06-09 | 7.86 | $7.80 | 78342 |
| 2023-06-08 | 7.88 | $7.88 | 105336 |
| 2023-06-07 | 7.88 | $7.96 | 192840 |
| 2023-06-06 | 7.87 | $7.87 | 119700 |
| 2023-06-05 | 7.87 | $7.89 | 78411 |
| 2023-06-02 | 7.87 | $7.89 | 113900 |
| 2023-06-01 | 7.88 | $7.90 | 113600 |
| 2023-05-31 | 7.88 | $7.89 | 119521 |
| 2023-05-30 | 7.88 | $7.83 | 94400 |
| 2023-05-26 | 7.90 | $7.92 | 112824 |
| 2023-05-25 | 7.90 | $7.91 | 34940 |
| 2023-05-24 | 7.90 | $7.91 | 57700 |
| 2023-05-23 | 7.90 | $7.92 | 74200 |
| 2023-05-22 | 7.90 | $7.92 | 83800 |
| 2023-05-19 | 7.91 | $7.89 | 170000 |
| 2023-05-18 | 7.91 | $7.91 | 97300 |
| 2023-05-17 | 7.92 | $7.90 | 65400 |
| 2023-05-16 | 7.93 | $7.90 | 133144 |
| 2023-05-15 | 7.94 | $8.03 | 230936 |
| 2023-05-12 | 7.93 | $7.89 | 74400 |
| 2023-05-11 | 7.95 | $7.89 | 134000 |
| 2023-05-10 | 7.97 | $7.86 | 80418 |
| 2023-05-09 | 7.99 | $7.93 | 113700 |
| 2023-05-08 | 8.01 | $7.97 | 93640 |
| 2023-05-05 | 8.02 | $8.00 | 122469 |
| 2023-05-04 | 8.03 | $7.94 | 41400 |
| 2023-05-03 | 8.05 | $7.94 | 180929 |
| 2023-05-02 | 8.08 | $8.03 | 64501 |
| 2023-05-01 | 8.09 | $8.06 | 100143 |
| 2023-04-28 | 8.09 | $8.05 | 128900 |
| 2023-04-27 | 8.10 | $8.06 | 72510 |
| 2023-04-26 | 8.11 | $8.04 | 73500 |
| 2023-04-25 | 8.12 | $8.06 | 59700 |
| 2023-04-24 | 8.13 | $8.20 | 100955 |
| 2023-04-21 | 8.11 | $8.20 | 139400 |
| 2023-04-20 | 8.09 | $8.01 | 29200 |
| 2023-04-19 | 8.11 | $8.09 | 82523 |
| 2023-04-18 | 8.11 | $8.06 | 67700 |
| 2023-04-17 | 8.12 | $8.08 | 105500 |
| 2023-04-14 | 8.13 | $8.18 | 133843 |
| 2023-04-13 | 8.12 | $8.12 | 49100 |
| 2023-04-12 | 8.11 | $8.14 | 60500 |
| 2023-04-11 | 8.10 | $8.10 | 95600 |
| 2023-04-10 | 8.10 | $8.09 | 112150 |
| 2023-04-06 | 8.10 | $8.10 | 107900 |
| 2023-04-05 | 8.10 | $8.21 | 52417 |
| 2023-04-04 | 8.08 | $8.25 | 132300 |
| 2023-04-03 | 8.04 | $8.20 | 243100 |
| 2023-03-31 | 8.01 | $8.15 | 171500 |
| 2023-03-30 | 7.98 | $8.15 | 73217 |
| 2023-03-29 | 7.94 | $8.03 | 99721 |
| 2023-03-28 | 7.93 | $8.06 | 118119 |
| 2023-03-27 | 7.91 | $7.98 | 74000 |
| 2023-03-24 | 7.91 | $7.90 | 51100 |
| 2023-03-23 | 7.92 | $7.89 | 113913 |
| 2023-03-22 | 7.93 | $7.81 | 256200 |
| 2023-03-21 | 7.96 | $7.99 | 155600 |
| 2023-03-20 | 7.97 | $7.99 | 488245 |
| 2023-03-17 | 7.97 | $7.70 | 132240 |
| 2023-03-16 | 8.03 | $8.01 | 113400 |
| 2023-03-15 | 8.04 | $8.07 | 459600 |
| 2023-03-14 | 8.04 | $7.87 | 81900 |
| 2023-03-13 | 8.08 | $7.84 | 102917 |
| 2023-03-10 | 8.14 | $7.87 | 107301 |
| 2023-03-09 | 8.19 | $8.02 | 132931 |
| 2023-03-08 | 8.23 | $8.18 | 58100 |
| 2023-03-07 | 8.23 | $8.23 | 122340 |
| 2023-03-06 | 8.23 | $8.30 | 186700 |
| 2023-03-03 | 8.21 | $8.23 | 53500 |
| 2023-03-02 | 8.20 | $8.18 | 43830 |
| 2023-03-01 | 8.20 | $8.22 | 117639 |
| 2023-02-28 | 8.19 | $8.17 | 56400 |
| 2023-02-27 | 8.19 | $8.16 | 44300 |
| 2023-02-24 | 8.19 | $8.13 | 52900 |
| 2023-02-23 | 8.20 | $8.09 | 30900 |
| 2023-02-22 | 8.22 | $8.05 | 131800 |
| 2023-02-21 | 8.24 | $8.13 | 102300 |
| 2023-02-17 | 8.26 | $8.21 | 31045 |
| 2023-02-16 | 8.26 | $8.23 | 234200 |
| 2023-02-15 | 8.26 | $8.16 | 32500 |
| 2023-02-14 | 8.27 | $8.16 | 46700 |
| 2023-02-13 | 8.28 | $8.16 | 40229 |
| 2023-02-10 | 8.29 | $8.12 | 86139 |
| 2023-02-09 | 8.31 | $8.16 | 57117 |
| 2023-02-08 | 8.33 | $8.23 | 147719 |
| 2023-02-07 | 8.33 | $8.41 | 103700 |
| 2023-02-06 | 8.30 | $8.34 | 235233 |
| 2023-02-03 | 8.27 | $8.36 | 104400 |
| 2023-02-02 | 8.24 | $8.32 | 115819 |
| 2023-02-01 | 8.20 | $8.30 | 113429 |
| 2023-01-31 | 8.17 | $8.24 | 105104 |
| 2023-01-30 | 8.14 | $8.18 | 73533 |
| 2023-01-27 | 8.11 | $8.22 | 61633 |
| 2023-01-26 | 8.08 | $8.17 | 76421 |
| 2023-01-25 | 8.05 | $8.10 | 51800 |
| 2023-01-24 | 8.02 | $8.15 | 66200 |
| 2023-01-23 | 7.99 | $8.14 | 87736 |
| 2023-01-20 | 7.95 | $8.02 | 61800 |
| 2023-01-19 | 7.92 | $7.97 | 49202 |
| 2023-01-18 | 7.91 | $8.00 | 52700 |
| 2023-01-17 | 7.88 | $8.03 | 78000 |
| 2023-01-13 | 7.85 | $8.00 | 229600 |
| 2023-01-12 | 7.81 | $8.00 | 62500 |
| 2023-01-11 | 7.77 | $7.97 | 71200 |
| 2023-01-10 | 7.73 | $7.92 | 66400 |
| 2023-01-09 | 7.69 | $7.85 | 88326 |
| 2023-01-06 | 7.67 | $7.84 | 96884 |
| 2023-01-05 | 7.64 | $7.82 | 51840 |
| 2023-01-04 | 7.61 | $7.86 | 248113 |
| 2023-01-03 | 7.56 | $7.74 | 142704 |
| 2022-12-30 | 7.54 | $7.61 | 141100 |
| 2022-12-29 | 7.54 | $7.56 | 183400 |
| 2022-12-28 | 7.55 | $7.47 | 92323 |
| 2022-12-27 | 7.59 | $7.50 | 167700 |
| 2022-12-23 | 7.62 | $7.48 | 196200 |
| 2022-12-22 | 7.66 | $7.50 | 250800 |
| 2022-12-21 | 7.71 | $7.55 | 188938 |
| 2022-12-20 | 7.76 | $7.51 | 266800 |
| 2022-12-19 | 7.82 | $7.53 | 430005 |
| 2022-12-16 | 7.88 | $7.64 | 262644 |
| 2022-12-15 | 7.94 | $7.74 | 97352 |
| 2022-12-14 | 7.98 | $7.83 | 93600 |
| 2022-12-13 | 8.01 | $7.84 | 109700 |
| 2022-12-12 | 8.05 | $7.89 | 88000 |
| 2022-12-09 | 8.07 | $7.87 | 88100 |
| 2022-12-08 | 8.11 | $7.99 | 72200 |
| 2022-12-07 | 8.13 | $7.99 | 69606 |
| 2022-12-06 | 8.15 | $8.00 | 142319 |
| 2022-12-05 | 8.16 | $8.18 | 82817 |
| 2022-12-02 | 8.15 | $8.20 | 59348 |
| 2022-12-01 | 8.12 | $8.25 | 104300 |
| 2022-11-30 | 8.09 | $8.23 | 98700 |
| 2022-11-29 | 8.04 | $8.07 | 88302 |
| 2022-11-28 | 8.03 | $8.19 | 161723 |
| 2022-11-25 | 7.99 | $8.13 | 38400 |
| 2022-11-23 | 7.95 | $8.11 | 84500 |
| 2022-11-22 | 7.91 | $7.99 | 59900 |
| 2022-11-21 | 7.89 | $7.90 | 48000 |
| 2022-11-18 | 7.88 | $7.95 | 52800 |
| 2022-11-17 | 7.86 | $7.93 | 36245 |
| 2022-11-16 | 7.85 | $8.01 | 40712 |
| 2022-11-15 | 7.81 | $7.98 | 111118 |
| 2022-11-14 | 7.78 | $7.85 | 465700 |
| 2022-11-11 | 7.76 | $7.91 | 170327 |
| 2022-11-10 | 7.73 | $7.71 | 145348 |
| 2022-11-09 | 7.74 | $7.67 | 56530 |
| 2022-11-08 | 7.76 | $7.80 | 85836 |
| 2022-11-07 | 7.76 | $7.90 | 100513 |
| 2022-11-04 | 7.74 | $7.82 | 85900 |
| 2022-11-03 | 7.72 | $7.74 | 57900 |
| 2022-11-02 | 7.73 | $7.81 | 118000 |
| 2022-11-01 | 7.72 | $7.88 | 100416 |
| 2022-10-31 | 7.69 | $7.84 | 112900 |
| 2022-10-28 | 7.67 | $7.82 | 117532 |
| 2022-10-27 | 7.65 | $7.83 | 67600 |
| 2022-10-26 | 7.62 | $7.80 | 83542 |
| 2022-10-25 | 7.60 | $7.69 | 186547 |
| 2022-10-24 | 7.59 | $7.59 | 106537 |
| 2022-10-21 | 7.61 | $7.59 | 96500 |
| 2022-10-20 | 7.63 | $7.61 | 268900 |
| 2022-10-19 | 7.66 | $7.63 | 93749 |
| 2022-10-18 | 7.68 | $7.68 | 75000 |
| 2022-10-17 | 7.70 | $7.66 | 60624 |
| 2022-10-14 | 7.72 | $7.62 | 55100 |
| 2022-10-13 | 7.76 | $7.67 | 63310 |
| 2022-10-12 | 7.79 | $7.60 | 474516 |
| 2022-10-11 | 7.85 | $7.75 | 33600 |
| 2022-10-10 | 7.88 | $7.77 | 57800 |
| 2022-10-07 | 7.92 | $7.95 | 36300 |
| 2022-10-06 | 7.92 | $8.07 | 44300 |
| 2022-10-05 | 7.90 | $8.09 | 87800 |
| 2022-10-04 | 7.87 | $8.10 | 75946 |
| 2022-10-03 | 7.84 | $7.99 | 131817 |
| 2022-09-30 | 7.82 | $7.91 | 179400 |
| 2022-09-29 | 7.82 | $7.77 | 112000 |
| 2022-09-28 | 7.85 | $7.84 | 85823 |
| 2022-09-27 | 7.87 | $7.68 | 86200 |
| 2022-09-26 | 7.93 | $7.73 | 85434 |
| 2022-09-23 | 7.99 | $7.80 | 167300 |
| 2022-09-22 | 8.05 | $8.00 | 46742 |
| 2022-09-21 | 8.07 | $7.95 | 48940 |
| 2022-09-20 | 8.11 | $7.92 | 80308 |
| 2022-09-19 | 8.16 | $7.96 | 114500 |
| 2022-09-16 | 8.20 | $7.97 | 156800 |
| 2022-09-15 | 8.26 | $8.04 | 77500 |
| 2022-09-14 | 8.31 | $8.15 | 129900 |
| 2022-09-13 | 8.35 | $8.22 | 104600 |
| 2022-09-12 | 8.37 | $8.25 | 90646 |
| 2022-09-09 | 8.39 | $8.26 | 93425 |
| 2022-09-08 | 8.42 | $8.29 | 150536 |
| 2022-09-07 | 8.44 | $8.41 | 184400 |
| 2022-09-06 | 8.44 | $8.41 | 275130 |
| 2022-09-02 | 8.44 | $8.42 | 170300 |
| 2022-09-01 | 8.44 | $8.40 | 169400 |
| 2022-08-31 | 8.44 | $8.41 | 304541 |
| 2022-08-30 | 8.44 | $8.52 | 360542 |
| 2022-08-29 | 8.42 | $8.45 | 339900 |
| 2022-08-26 | 8.40 | $8.39 | 55600 |
| 2022-08-25 | 8.40 | $8.44 | 40812 |
| 2022-08-24 | 8.39 | $8.38 | 43908 |
| 2022-08-23 | 8.38 | $8.32 | 75400 |
| 2022-08-22 | 8.39 | $8.26 | 101900 |
| 2022-08-19 | 8.41 | $8.34 | 51501 |
| 2022-08-18 | 8.41 | $8.37 | 44429 |
| 2022-08-17 | 8.41 | $8.34 | 64500 |
| 2022-08-16 | 8.42 | $8.43 | 50500 |
| 2022-08-15 | 8.40 | $8.43 | 81100 |
| 2022-08-12 | 8.39 | $8.33 | 47800 |
| 2022-08-11 | 8.39 | $8.34 | 88745 |
| 2022-08-10 | 8.39 | $8.31 | 50630 |
| 2022-08-09 | 8.39 | $8.31 | 58300 |
| 2022-08-08 | 8.40 | $8.40 | 43300 |
| 2022-08-05 | 8.38 | $8.48 | 41318 |
| 2022-08-04 | 8.35 | $8.48 | 54149 |
| 2022-08-03 | 8.31 | $8.48 | 71000 |
| 2022-08-02 | 8.26 | $8.40 | 109800 |
| 2022-08-01 | 8.22 | $8.40 | 205049 |
| 2022-07-29 | 8.18 | $8.46 | 36447 |
| 2022-07-28 | 8.12 | $8.33 | 36400 |
| 2022-07-27 | 8.07 | $8.22 | 52616 |
| 2022-07-26 | 8.04 | $8.12 | 36229 |
| 2022-07-25 | 8.02 | $8.13 | 88500 |
| 2022-07-22 | 8.00 | $8.16 | 33100 |
| 2022-07-21 | 7.97 | $8.07 | 49500 |
| 2022-07-20 | 7.96 | $8.02 | 47500 |
| 2022-07-19 | 7.95 | $7.97 | 99600 |
| 2022-07-18 | 7.96 | $7.99 | 62601 |
| 2022-07-15 | 7.96 | $7.96 | 34430 |
| 2022-07-14 | 7.97 | $7.94 | 76632 |
| 2022-07-13 | 7.98 | $8.01 | 21947 |
| 2022-07-12 | 7.98 | $8.05 | 18437 |
| 2022-07-11 | 7.98 | $8.04 | 85200 |
| 2022-07-08 | 7.97 | $7.97 | 94900 |
| 2022-07-07 | 7.98 | $8.04 | 51634 |
| 2022-07-06 | 7.98 | $8.04 | 89313 |
| 2022-07-05 | 7.98 | $8.10 | 63910 |
| 2022-07-01 | 7.96 | $8.09 | 58807 |
| 2022-06-30 | 7.95 | $8.03 | 88728 |
| 2022-06-29 | 7.95 | $8.00 | 85300 |
| 2022-06-28 | 7.95 | $7.99 | 99300 |
| 2022-06-27 | 7.96 | $8.02 | 25700 |
| 2022-06-24 | 7.96 | $7.97 | 37600 |
| 2022-06-23 | 7.97 | $7.83 | 88500 |
| 2022-06-22 | 8.02 | $7.90 | 24806 |
| 2022-06-21 | 8.06 | $7.90 | 81800 |
| 2022-06-17 | 8.10 | $8.00 | 52800 |
| 2022-06-16 | 8.14 | $7.97 | 146434 |
| 2022-06-15 | 8.18 | $8.06 | 43920 |
| 2022-06-14 | 8.22 | $8.12 | 36203 |
| 2022-06-13 | 8.24 | $8.05 | 119200 |
| 2022-06-10 | 8.29 | $8.26 | 49400 |
| 2022-06-09 | 8.30 | $8.34 | 32100 |
| 2022-06-08 | 8.30 | $8.38 | 74900 |
| 2022-06-07 | 8.28 | $8.40 | 101222 |
| 2022-06-06 | 8.26 | $8.49 | 92903 |
| 2022-06-03 | 8.22 | $8.41 | 37003 |
| 2022-06-02 | 8.19 | $8.47 | 101700 |
| 2022-06-01 | 8.15 | $8.41 | 155824 |
| 2022-05-31 | 8.10 | $8.24 | 82241 |
| 2022-05-27 | 8.09 | $8.27 | 200900 |
| 2022-05-26 | 8.07 | $8.14 | 161600 |
| 2022-05-25 | 8.08 | $8.06 | 126500 |
| 2022-05-24 | 8.10 | $8.05 | 104700 |
| 2022-05-23 | 8.14 | $8.11 | 208900 |
| 2022-05-20 | 8.16 | $8.17 | 134525 |
| 2022-05-19 | 8.18 | $8.20 | 50760 |
| 2022-05-18 | 8.19 | $8.20 | 76900 |
| 2022-05-17 | 8.21 | $8.26 | 206963 |
| 2022-05-16 | 8.22 | $8.20 | 80750 |
| 2022-05-13 | 8.25 | $8.08 | 174315 |
| 2022-05-12 | 8.31 | $8.12 | 119864 |
| 2022-05-11 | 8.36 | $8.20 | 80016 |
| 2022-05-10 | 8.41 | $8.22 | 69250 |
| 2022-05-09 | 8.47 | $8.26 | 125700 |
| 2022-05-06 | 8.53 | $8.42 | 133850 |
| 2022-05-05 | 8.56 | $8.50 | 112700 |
| 2022-05-04 | 8.58 | $8.60 | 113850 |
| 2022-05-03 | 8.59 | $8.58 | 113200 |
| 2022-05-02 | 8.60 | $8.54 | 135009 |
| 2022-04-29 | 8.62 | $8.60 | 135007 |
| 2022-04-28 | 8.63 | $8.58 | 290450 |
| 2022-04-27 | 8.65 | $8.64 | 154750 |
| 2022-04-26 | 8.66 | $8.56 | 147410 |
| 2022-04-25 | 8.68 | $8.62 | 147200 |
| 2022-04-22 | 8.70 | $8.78 | 262700 |
| 2022-04-21 | 8.69 | $8.70 | 157066 |
| 2022-04-20 | 8.70 | $8.64 | 171871 |
| 2022-04-19 | 8.71 | $8.64 | 179200 |
| 2022-04-18 | 8.73 | $8.66 | 72150 |
| 2022-04-14 | 8.76 | $8.64 | 67350 |
| 2022-04-13 | 8.78 | $8.72 | 267252 |
| 2022-04-12 | 8.80 | $8.62 | 54765 |
| 2022-04-11 | 8.84 | $8.64 | 91558 |
| 2022-04-08 | 8.88 | $8.82 | 38050 |
| 2022-04-07 | 8.89 | $8.92 | 90650 |
| 2022-04-06 | 8.89 | $8.92 | 110000 |
| 2022-04-05 | 8.88 | $8.96 | 69952 |
| 2022-04-04 | 8.86 | $8.94 | 98417 |
| 2022-04-01 | 8.84 | $8.90 | 234622 |
| 2022-03-31 | 8.82 | $9.04 | 723852 |
| 2022-03-30 | 8.78 | $8.86 | 67050 |
| 2022-03-29 | 8.77 | $8.84 | 153806 |
| 2022-03-28 | 8.75 | $8.88 | 138200 |
| 2022-03-25 | 8.73 | $8.86 | 151950 |
| 2022-03-24 | 8.71 | $8.86 | 500300 |
| 2022-03-23 | 8.69 | $8.82 | 104419 |
| 2022-03-22 | 8.67 | $8.81 | 105500 |
| 2022-03-21 | 8.65 | $8.64 | 86751 |
| 2022-03-18 | 8.66 | $8.72 | 73700 |
| 2022-03-17 | 8.66 | $8.74 | 57101 |
| 2022-03-16 | 8.66 | $8.68 | 77100 |
| 2022-03-15 | 8.67 | $8.58 | 54064 |
| 2022-03-14 | 8.70 | $8.50 | 125600 |
| 2022-03-11 | 8.76 | $8.66 | 81400 |
| 2022-03-10 | 8.79 | $8.66 | 57650 |
| 2022-03-09 | 8.83 | $8.70 | 68850 |
| 2022-03-08 | 8.86 | $8.76 | 217450 |
| 2022-03-07 | 8.89 | $8.84 | 121018 |
| 2022-03-04 | 8.91 | $8.96 | 80400 |
| 2022-03-03 | 8.90 | $9.04 | 112800 |
| 2022-03-02 | 8.87 | $9.06 | 118812 |
| 2022-03-01 | 8.84 | $9.00 | 79250 |
| 2022-02-28 | 8.82 | $8.86 | 126404 |
| 2022-02-25 | 8.82 | $8.72 | 146166 |
| 2022-02-24 | 8.85 | $8.76 | 234804 |
| 2022-02-23 | 8.88 | $8.72 | 129250 |
| 2022-02-22 | 8.92 | $8.82 | 211270 |
| 2022-02-18 | 8.95 | $8.84 | 138119 |
| 2022-02-17 | 8.98 | $8.90 | 127800 |
| 2022-02-16 | 9.01 | $8.96 | 96663 |
| 2022-02-15 | 9.02 | $8.94 | 91650 |
| 2022-02-14 | 9.04 | $8.98 | 107906 |
| 2022-02-11 | 9.05 | $8.94 | 88350 |
| 2022-02-10 | 9.08 | $9.06 | 112750 |
| 2022-02-09 | 9.08 | $9.08 | 275819 |
| 2022-02-08 | 9.09 | $9.10 | 146010 |
| 2022-02-07 | 9.08 | $9.14 | 105310 |
| 2022-02-04 | 9.07 | $9.08 | 106960 |
| 2022-02-03 | 9.07 | $9.08 | 56868 |
| 2022-02-02 | 9.07 | $9.14 | 231750 |
| 2022-02-01 | 9.06 | $9.08 | 152320 |
| 2022-01-31 | 9.06 | $9.06 | 67104 |
| 2022-01-28 | 9.06 | $9.00 | 82581 |
| 2022-01-27 | 9.07 | $9.08 | 82516 |
| 2022-01-26 | 9.07 | $9.02 | 121569 |
| 2022-01-25 | 9.09 | $8.92 | 207700 |
| 2022-01-24 | 9.12 | $8.94 | 325966 |
| 2022-01-21 | 9.16 | $9.10 | 179020 |
| 2022-01-20 | 9.17 | $9.10 | 127093 |
| 2022-01-19 | 9.18 | $9.14 | 44660 |
| 2022-01-18 | 9.19 | $9.16 | 78400 |
| 2022-01-14 | 9.19 | $9.14 | 93271 |
| 2022-01-13 | 9.20 | $9.20 | 49350 |
| 2022-01-12 | 9.19 | $9.22 | 100958 |
| 2022-01-11 | 9.18 | $9.14 | 95702 |
| 2022-01-10 | 9.18 | $9.16 | 88965 |
| 2022-01-07 | 9.18 | $9.24 | 63100 |
| 2022-01-06 | 9.16 | $9.32 | 51507 |
| 2022-01-05 | 9.12 | $9.24 | 80850 |
| 2022-01-04 | 9.09 | $9.30 | 227377 |
| 2022-01-03 | 9.05 | $9.24 | 178812 |
| 2021-12-31 | 9.01 | $9.04 | 155100 |
| 2021-12-30 | 9.00 | $9.08 | 66654 |
| 2021-12-29 | 8.99 | $9.08 | 313011 |
| 2021-12-28 | 8.97 | $9.06 | 130024 |
| 2021-12-27 | 8.96 | $9.14 | 115600 |
| 2021-12-23 | 8.93 | $9.14 | 86100 |
| 2021-12-22 | 8.89 | $9.04 | 114111 |
| 2021-12-21 | 8.87 | $9.00 | 178422 |
| 2021-12-20 | 8.85 | $8.92 | 282550 |
| 2021-12-17 | 8.85 | $8.82 | 169400 |
| 2021-12-16 | 8.87 | $8.82 | 185350 |
| 2021-12-15 | 8.90 | $8.88 | 50350 |
| 2021-12-14 | 8.91 | $8.85 | 59302 |
| 2021-12-13 | 8.94 | $8.88 | 123800 |
| 2021-12-10 | 8.96 | $8.92 | 53300 |
| 2021-12-09 | 8.98 | $8.90 | 63050 |
| 2021-12-08 | 9.01 | $8.98 | 159820 |
| 2021-12-07 | 9.03 | $8.96 | 126850 |
| 2021-12-06 | 9.05 | $8.94 | 167400 |
| 2021-12-03 | 9.08 | $9.00 | 111971 |
| 2021-12-02 | 9.11 | $9.06 | 80900 |
| 2021-12-01 | 9.13 | $9.04 | 123550 |
| 2021-11-30 | 9.15 | $9.08 | 91489 |
| 2021-11-29 | 9.17 | $9.12 | 80355 |
| 2021-11-26 | 9.19 | $9.10 | 55900 |
| 2021-11-24 | 9.21 | $9.16 | 73000 |
| 2021-11-23 | 9.23 | $9.12 | 80706 |
| 2021-11-22 | 9.25 | $9.16 | 130000 |
| 2021-11-19 | 9.27 | $9.18 | 46250 |
| 2021-11-18 | 9.29 | $9.22 | 82750 |
| 2021-11-17 | 9.30 | $9.22 | 86200 |
| 2021-11-16 | 9.32 | $9.28 | 60603 |
| 2021-11-15 | 9.33 | $9.24 | 47650 |
| 2021-11-12 | 9.34 | $9.28 | 113970 |
| 2021-11-11 | 9.35 | $9.27 | 46450 |
| 2021-11-10 | 9.36 | $9.26 | 148402 |
| 2021-11-09 | 9.38 | $9.28 | 139311 |
| 2021-11-08 | 9.39 | $9.36 | 206100 |
| 2021-11-05 | 9.39 | $9.38 | 185804 |
| 2021-11-04 | 9.39 | $9.36 | 54100 |
| 2021-11-03 | 9.39 | $9.40 | 90361 |
| 2021-11-02 | 9.37 | $9.42 | 153474 |
| 2021-11-01 | 9.36 | $9.38 | 65000 |
| 2021-10-29 | 9.34 | $9.34 | 69108 |
| 2021-10-28 | 9.34 | $9.38 | 96857 |
| 2021-10-27 | 9.32 | $9.32 | 78951 |
| 2021-10-26 | 9.31 | $9.38 | 108700 |
| 2021-10-25 | 9.29 | $9.42 | 176414 |
| 2021-10-22 | 9.26 | $9.34 | 404350 |
| 2021-10-21 | 9.24 | $9.26 | 100409 |
| 2021-10-20 | 9.23 | $9.24 | 112200 |
| 2021-10-19 | 9.22 | $9.26 | 258002 |
| 2021-10-18 | 9.21 | $9.22 | 117500 |
| 2021-10-15 | 9.20 | $9.28 | 90550 |
| 2021-10-14 | 9.18 | $9.28 | 68100 |
| 2021-10-13 | 9.16 | $9.22 | 41850 |
| 2021-10-12 | 9.15 | $9.16 | 62917 |
| 2021-10-11 | 9.14 | $9.18 | 141654 |
| 2021-10-08 | 9.13 | $9.12 | 62950 |
| 2021-10-07 | 9.14 | $9.16 | 57318 |
| 2021-10-06 | 9.13 | $9.18 | 50750 |
| 2021-10-05 | 9.12 | $9.16 | 71000 |
| 2021-10-04 | 9.11 | $9.12 | 49750 |
| 2021-10-01 | 9.11 | $9.12 | 73350 |
| 2021-09-30 | 9.11 | $9.10 | 114250 |
| 2021-09-29 | 9.12 | $9.14 | 88100 |
| 2021-09-28 | 9.11 | $9.14 | 79150 |
| 2021-09-27 | 9.11 | $9.18 | 124772 |
| 2021-09-24 | 9.10 | $9.12 | 66000 |
| 2021-09-23 | 9.10 | $9.12 | 43200 |
| 2021-09-22 | 9.09 | $9.10 | 36400 |
| 2021-09-21 | 9.09 | $9.06 | 59510 |
| 2021-09-20 | 9.10 | $9.08 | 92010 |
| 2021-09-17 | 9.11 | $9.12 | 67873 |
| 2021-09-16 | 9.11 | $9.10 | 42550 |
| 2021-09-15 | 9.12 | $9.12 | 83759 |
| 2021-09-14 | 9.12 | $9.12 | 15950 |
| 2021-09-13 | 9.12 | $9.16 | 69073 |
| 2021-09-10 | 9.12 | $9.10 | 50250 |
| 2021-09-09 | 9.12 | $9.12 | 70450 |
| 2021-09-08 | 9.13 | $9.14 | 52813 |
| 2021-09-07 | 9.13 | $9.14 | 43200 |
| 2021-09-03 | 9.13 | $9.14 | 41166 |
| 2021-09-02 | 9.13 | $9.18 | 78750 |
| 2021-09-01 | 9.12 | $9.15 | 74709 |
| 2021-08-31 | 9.12 | $9.16 | 37061 |
| 2021-08-30 | 9.11 | $9.14 | 64200 |
| 2021-08-27 | 9.11 | $9.10 | 96055 |
| 2021-08-26 | 9.12 | $9.14 | 133550 |
| 2021-08-25 | 9.12 | $9.14 | 94522 |
| 2021-08-24 | 9.12 | $9.14 | 96674 |
| 2021-08-23 | 9.12 | $9.12 | 130969 |
| 2021-08-20 | 9.12 | $9.14 | 28000 |
| 2021-08-19 | 9.12 | $9.12 | 140300 |
| 2021-08-18 | 9.13 | $9.06 | 253124 |
| 2021-08-17 | 9.15 | $9.12 | 367004 |
| 2021-08-16 | 9.16 | $9.18 | 198267 |
| 2021-08-13 | 9.16 | $9.18 | 117211 |
| 2021-08-12 | 9.16 | $9.22 | 114270 |
| 2021-08-11 | 9.16 | $9.22 | 357300 |
| 2021-08-10 | 9.15 | $9.18 | 220800 |
| 2021-08-09 | 9.15 | $9.18 | 165666 |
| 2021-08-06 | 9.15 | $9.20 | 131650 |
| 2021-08-05 | 9.14 | $9.18 | 239700 |
| 2021-08-04 | 9.14 | $9.20 | 89862 |
| 2021-08-03 | 9.14 | $9.16 | 149208 |
| 2021-08-02 | 9.14 | $9.18 | 89921 |
| 2021-07-30 | 9.14 | $9.16 | 73364 |
| 2021-07-29 | 9.15 | $9.18 | 150551 |
| 2021-07-28 | 9.15 | $9.14 | 229974 |
| 2021-07-27 | 9.16 | $9.10 | 179600 |
| 2021-07-26 | 9.18 | $9.12 | 165950 |
| 2021-07-23 | 9.21 | $9.10 | 348647 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.68
2026-07-20
Close Price
$6.69
Vol: 149883
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.38
Average
7.82
Maximum
9.42
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 6.68 | $6.69 | 149883 |
| 2026-07-17 | 6.67 | $6.62 | 282866 |
| 2026-07-16 | 6.69 | $6.68 | 97942 |
| 2026-07-15 | 6.68 | $6.72 | 199211 |
| 2026-07-14 | 6.66 | $6.70 | 288938 |
| 2026-07-13 | 6.65 | $6.64 | 233908 |
| 2026-07-10 | 6.64 | $6.59 | 278143 |
| 2026-07-09 | 6.66 | $6.63 | 191700 |
| 2026-07-08 | 6.66 | $6.74 | 133400 |
| 2026-07-07 | 6.63 | $6.76 | 188100 |
| 2026-07-06 | 6.59 | $6.72 | 288200 |
| 2026-07-02 | 6.55 | $6.65 | 248837 |
| 2026-07-01 | 6.52 | $6.58 | 167900 |
| 2026-06-30 | 6.52 | $6.57 | 387759 |
| 2026-06-29 | 6.51 | $6.60 | 297339 |
| 2026-06-26 | 6.50 | $6.58 | 138300 |
| 2026-06-25 | 6.49 | $6.55 | 134600 |
| 2026-06-24 | 6.48 | $6.57 | 227500 |
| 2026-06-23 | 6.48 | $6.48 | 169600 |
| 2026-06-22 | 6.50 | $6.47 | 304600 |
| 2026-06-18 | 6.53 | $6.50 | 276700 |
| 2026-06-17 | 6.56 | $6.55 | 286510 |
| 2026-06-16 | 6.58 | $6.63 | 203935 |
| 2026-06-15 | 6.58 | $6.55 | 182833 |
| 2026-06-12 | 6.60 | $6.55 | 260500 |
| 2026-06-11 | 6.64 | $6.57 | 194875 |
| 2026-06-10 | 6.68 | $6.50 | 284429 |
| 2026-06-09 | 6.75 | $6.63 | 496700 |
| 2026-06-08 | 6.79 | $6.79 | 310235 |
| 2026-06-05 | 6.79 | $6.70 | 137525 |
| 2026-06-04 | 6.82 | $6.77 | 125642 |
| 2026-06-03 | 6.83 | $6.83 | 333507 |
| 2026-06-02 | 6.83 | $6.91 | 169629 |
| 2026-06-01 | 6.80 | $6.90 | 287800 |
| 2026-05-29 | 6.77 | $6.84 | 196300 |
| 2026-05-28 | 6.75 | $6.80 | 333605 |
| 2026-05-27 | 6.74 | $6.77 | 206532 |
| 2026-05-26 | 6.74 | $6.79 | 161400 |
| 2026-05-22 | 6.73 | $6.75 | 140123 |
| 2026-05-21 | 6.74 | $6.75 | 239936 |
| 2026-05-20 | 6.74 | $6.74 | 159674 |
| 2026-05-19 | 6.75 | $6.72 | 138337 |
| 2026-05-18 | 6.77 | $6.72 | 178132 |
| 2026-05-15 | 6.79 | $6.70 | 118000 |
| 2026-05-14 | 6.82 | $6.77 | 219200 |
| 2026-05-13 | 6.84 | $6.77 | 221400 |
| 2026-05-12 | 6.86 | $6.80 | 174000 |
| 2026-05-11 | 6.87 | $6.78 | 272043 |
| 2026-05-08 | 6.89 | $6.88 | 137593 |
| 2026-05-07 | 6.89 | $6.88 | 126300 |
| 2026-05-06 | 6.88 | $6.89 | 182300 |
| 2026-05-05 | 6.87 | $6.86 | 220120 |
| 2026-05-04 | 6.86 | $6.88 | 462700 |
| 2026-05-01 | 6.85 | $6.83 | 169562 |
| 2026-04-30 | 6.85 | $6.87 | 266342 |
| 2026-04-29 | 6.83 | $6.79 | 243003 |
| 2026-04-28 | 6.84 | $6.80 | 176000 |
| 2026-04-27 | 6.84 | $6.75 | 155800 |
| 2026-04-24 | 6.86 | $6.75 | 193866 |
| 2026-04-23 | 6.88 | $6.87 | 150804 |
| 2026-04-22 | 6.87 | $6.86 | 127200 |
| 2026-04-21 | 6.86 | $6.83 | 133509 |
| 2026-04-20 | 6.85 | $6.81 | 171346 |
| 2026-04-17 | 6.84 | $6.83 | 235082 |
| 2026-04-16 | 6.83 | $6.84 | 149440 |
| 2026-04-15 | 6.81 | $6.73 | 142300 |
| 2026-04-14 | 6.82 | $6.73 | 135900 |
| 2026-04-13 | 6.82 | $6.67 | 110209 |
| 2026-04-10 | 6.85 | $6.78 | 210335 |
| 2026-04-09 | 6.85 | $6.91 | 269820 |
| 2026-04-08 | 6.80 | $6.84 | 187500 |
| 2026-04-07 | 6.76 | $6.79 | 175006 |
| 2026-04-06 | 6.73 | $6.79 | 256623 |
| 2026-04-02 | 6.70 | $6.73 | 214087 |
| 2026-04-01 | 6.67 | $6.72 | 233400 |
| 2026-03-31 | 6.63 | $6.74 | 650094 |
| 2026-03-30 | 6.59 | $6.60 | 558700 |
| 2026-03-27 | 6.57 | $6.61 | 720306 |
| 2026-03-26 | 6.55 | $6.56 | 122049 |
| 2026-03-25 | 6.55 | $6.61 | 252506 |
| 2026-03-24 | 6.52 | $6.56 | 110800 |
| 2026-03-23 | 6.50 | $6.57 | 216659 |
| 2026-03-20 | 6.48 | $6.49 | 245800 |
| 2026-03-19 | 6.48 | $6.46 | 159503 |
| 2026-03-18 | 6.49 | $6.49 | 185222 |
| 2026-03-17 | 6.49 | $6.54 | 154042 |
| 2026-03-16 | 6.47 | $6.45 | 210700 |
| 2026-03-13 | 6.48 | $6.46 | 151600 |
| 2026-03-12 | 6.49 | $6.47 | 120630 |
| 2026-03-11 | 6.50 | $6.46 | 151443 |
| 2026-03-10 | 6.52 | $6.43 | 183726 |
| 2026-03-09 | 6.55 | $6.51 | 392811 |
| 2026-03-06 | 6.56 | $6.56 | 179638 |
| 2026-03-05 | 6.56 | $6.58 | 549212 |
| 2026-03-04 | 6.55 | $6.63 | 223100 |
| 2026-03-03 | 6.52 | $6.55 | 186100 |
| 2026-03-02 | 6.52 | $6.57 | 174600 |
| 2026-02-27 | 6.51 | $6.61 | 286100 |
| 2026-02-26 | 6.48 | $6.59 | 303846 |
| 2026-02-25 | 6.45 | $6.58 | 225204 |
| 2026-02-24 | 6.43 | $6.54 | 203734 |
| 2026-02-23 | 6.41 | $6.51 | 148801 |
| 2026-02-20 | 6.40 | $6.51 | 150000 |
| 2026-02-19 | 6.38 | $6.48 | 183646 |
| 2026-02-18 | 6.38 | $6.42 | 163304 |
| 2026-02-17 | 6.40 | $6.38 | 376414 |
| 2026-02-13 | 6.44 | $6.43 | 392117 |
| 2026-02-12 | 6.47 | $6.43 | 313824 |
| 2026-02-11 | 6.51 | $6.53 | 261100 |
| 2026-02-10 | 6.53 | $6.52 | 445900 |
| 2026-02-09 | 6.57 | $6.54 | 497900 |
| 2026-02-06 | 6.60 | $6.54 | 370716 |
| 2026-02-05 | 6.64 | $6.54 | 465000 |
| 2026-02-04 | 6.70 | $6.63 | 437727 |
| 2026-02-03 | 6.74 | $6.65 | 485245 |
| 2026-02-02 | 6.78 | $6.76 | 263940 |
| 2026-01-30 | 6.80 | $6.77 | 342100 |
| 2026-01-29 | 6.82 | $6.78 | 435218 |
| 2026-01-28 | 6.85 | $6.80 | 406300 |
| 2026-01-27 | 6.87 | $6.86 | 162443 |
| 2026-01-26 | 6.88 | $6.88 | 246402 |
| 2026-01-23 | 6.88 | $6.88 | 290300 |
| 2026-01-22 | 6.89 | $6.90 | 311331 |
| 2026-01-21 | 6.90 | $6.91 | 462432 |
| 2026-01-20 | 6.90 | $6.87 | 155600 |
| 2026-01-16 | 6.92 | $6.87 | 320701 |
| 2026-01-15 | 6.94 | $6.95 | 171234 |
| 2026-01-14 | 6.94 | $6.95 | 379400 |
| 2026-01-13 | 6.94 | $6.90 | 232000 |
| 2026-01-12 | 6.96 | $6.92 | 588704 |
| 2026-01-09 | 6.98 | $6.96 | 225866 |
| 2026-01-08 | 6.99 | $6.97 | 468100 |
| 2026-01-07 | 7.00 | $7.02 | 186334 |
| 2026-01-06 | 7.00 | $7.03 | 244600 |
| 2026-01-05 | 6.99 | $7.06 | 222700 |
| 2026-01-02 | 6.98 | $7.03 | 257083 |
| 2025-12-31 | 6.97 | $7.01 | 582500 |
| 2025-12-30 | 6.96 | $7.01 | 346737 |
| 2025-12-29 | 6.96 | $6.98 | 685966 |
| 2025-12-26 | 6.96 | $6.95 | 465642 |
| 2025-12-24 | 6.98 | $6.95 | 628500 |
| 2025-12-23 | 7.00 | $6.95 | 221600 |
| 2025-12-22 | 7.02 | $6.99 | 533029 |
| 2025-12-19 | 7.04 | $6.96 | 271800 |
| 2025-12-18 | 7.07 | $7.03 | 475405 |
| 2025-12-17 | 7.09 | $7.01 | 875100 |
| 2025-12-16 | 7.12 | $7.08 | 155900 |
| 2025-12-15 | 7.14 | $7.09 | 184340 |
| 2025-12-12 | 7.15 | $7.07 | 451358 |
| 2025-12-11 | 7.18 | $7.11 | 158356 |
| 2025-12-10 | 7.20 | $7.15 | 239800 |
| 2025-12-09 | 7.21 | $7.12 | 491843 |
| 2025-12-08 | 7.23 | $7.25 | 219346 |
| 2025-12-05 | 7.22 | $7.29 | 168323 |
| 2025-12-04 | 7.19 | $7.25 | 166615 |
| 2025-12-03 | 7.17 | $7.23 | 208478 |
| 2025-12-02 | 7.14 | $7.20 | 151151 |
| 2025-12-01 | 7.13 | $7.14 | 211812 |
| 2025-11-28 | 7.13 | $7.19 | 104800 |
| 2025-11-26 | 7.11 | $7.20 | 261059 |
| 2025-11-25 | 7.09 | $7.19 | 189300 |
| 2025-11-24 | 7.07 | $7.11 | 201217 |
| 2025-11-21 | 7.07 | $7.08 | 548800 |
| 2025-11-20 | 7.08 | $7.06 | 375400 |
| 2025-11-19 | 7.10 | $7.07 | 433312 |
| 2025-11-18 | 7.13 | $7.11 | 171400 |
| 2025-11-17 | 7.15 | $7.13 | 190200 |
| 2025-11-14 | 7.17 | $7.10 | 503022 |
| 2025-11-13 | 7.20 | $7.14 | 246700 |
| 2025-11-12 | 7.23 | $7.22 | 185648 |
| 2025-11-11 | 7.24 | $7.22 | 162500 |
| 2025-11-10 | 7.26 | $7.23 | 229000 |
| 2025-11-07 | 7.28 | $7.23 | 378196 |
| 2025-11-06 | 7.31 | $7.30 | 219530 |
| 2025-11-05 | 7.32 | $7.31 | 776460 |
| 2025-11-04 | 7.32 | $7.38 | 157700 |
| 2025-11-03 | 7.32 | $7.43 | 265877 |
| 2025-10-31 | 7.29 | $7.40 | 268000 |
| 2025-10-30 | 7.27 | $7.34 | 233343 |
| 2025-10-29 | 7.26 | $7.34 | 281703 |
| 2025-10-28 | 7.26 | $7.32 | 376500 |
| 2025-10-27 | 7.26 | $7.37 | 326627 |
| 2025-10-24 | 7.26 | $7.35 | 219500 |
| 2025-10-23 | 7.25 | $7.34 | 223500 |
| 2025-10-22 | 7.26 | $7.38 | 510600 |
| 2025-10-21 | 7.25 | $7.29 | 337205 |
| 2025-10-20 | 7.28 | $7.27 | 447141 |
| 2025-10-17 | 7.32 | $7.31 | 190500 |
| 2025-10-16 | 7.36 | $7.36 | 190600 |
| 2025-10-15 | 7.40 | $7.45 | 131523 |
| 2025-10-14 | 7.42 | $7.48 | 222200 |
| 2025-10-13 | 7.44 | $7.56 | 263409 |
| 2025-10-10 | 7.44 | $7.47 | 303800 |
| 2025-10-09 | 7.47 | $7.67 | 1.0M |
| 2025-10-08 | 7.45 | $7.61 | 274600 |
| 2025-10-07 | 7.45 | $7.53 | 309417 |
| 2025-10-06 | 7.47 | $7.48 | 1.2M |
| 2025-10-03 | 7.52 | $7.50 | 519600 |
| 2025-10-02 | 7.58 | $7.41 | 1.1M |
| 2025-10-01 | 7.68 | $7.43 | 1.8M |
| 2025-09-30 | 7.80 | $7.77 | 293400 |
| 2025-09-29 | 7.84 | $7.82 | 298000 |
| 2025-09-26 | 7.88 | $7.90 | 436270 |
| 2025-09-25 | 7.90 | $7.81 | 583336 |
| 2025-09-24 | 7.96 | $7.72 | 1.5M |
| 2025-09-23 | 8.06 | $8.18 | 171900 |
| 2025-09-22 | 8.04 | $8.16 | 132808 |
| 2025-09-19 | 8.02 | $8.06 | 105900 |
| 2025-09-18 | 8.03 | $8.05 | 201100 |
| 2025-09-17 | 8.05 | $8.04 | 195016 |
| 2025-09-16 | 8.08 | $8.04 | 202000 |
| 2025-09-15 | 8.12 | $8.05 | 346600 |
| 2025-09-12 | 8.16 | $8.12 | 181800 |
| 2025-09-11 | 8.18 | $8.13 | 158700 |
| 2025-09-10 | 8.22 | $8.18 | 230640 |
| 2025-09-09 | 8.24 | $8.26 | 440809 |
| 2025-09-08 | 8.25 | $8.25 | 195300 |
| 2025-09-05 | 8.26 | $8.21 | 233200 |
| 2025-09-04 | 8.28 | $8.29 | 122400 |
| 2025-09-03 | 8.29 | $8.25 | 153472 |
| 2025-09-02 | 8.31 | $8.33 | 178700 |
| 2025-08-29 | 8.31 | $8.29 | 184800 |
| 2025-08-28 | 8.32 | $8.35 | 174100 |
| 2025-08-27 | 8.32 | $8.33 | 83219 |
| 2025-08-26 | 8.32 | $8.37 | 150507 |
| 2025-08-25 | 8.31 | $8.37 | 209700 |
| 2025-08-22 | 8.30 | $8.33 | 100732 |
| 2025-08-21 | 8.29 | $8.24 | 73300 |
| 2025-08-20 | 8.32 | $8.28 | 55655 |
| 2025-08-19 | 8.34 | $8.31 | 91911 |
| 2025-08-18 | 8.35 | $8.27 | 185600 |
| 2025-08-15 | 8.38 | $8.36 | 68700 |
| 2025-08-14 | 8.39 | $8.37 | 281905 |
| 2025-08-13 | 8.39 | $8.39 | 103627 |
| 2025-08-12 | 8.39 | $8.37 | 116309 |
| 2025-08-11 | 8.39 | $8.27 | 225903 |
| 2025-08-08 | 8.43 | $8.37 | 187849 |
| 2025-08-07 | 8.44 | $8.35 | 136619 |
| 2025-08-06 | 8.45 | $8.34 | 179725 |
| 2025-08-05 | 8.47 | $8.35 | 160700 |
| 2025-08-04 | 8.49 | $8.44 | 272327 |
| 2025-08-01 | 8.49 | $8.42 | 205747 |
| 2025-07-31 | 8.49 | $8.41 | 288600 |
| 2025-07-30 | 8.49 | $8.46 | 438245 |
| 2025-07-29 | 8.47 | $8.45 | 289800 |
| 2025-07-28 | 8.45 | $8.44 | 135500 |
| 2025-07-25 | 8.43 | $8.44 | 107405 |
| 2025-07-24 | 8.39 | $8.44 | 72900 |
| 2025-07-23 | 8.35 | $8.40 | 355524 |
| 2025-07-22 | 8.31 | $8.37 | 189141 |
| 2025-07-21 | 8.27 | $8.39 | 394200 |
| 2025-07-18 | 8.21 | $8.28 | 1.6M |
| 2025-07-17 | 8.17 | $8.18 | 371083 |
| 2025-07-16 | 8.15 | $8.09 | 106034 |
| 2025-07-15 | 8.15 | $8.07 | 181900 |
| 2025-07-14 | 8.17 | $8.06 | 255019 |
| 2025-07-11 | 8.18 | $8.11 | 165403 |
| 2025-07-10 | 8.18 | $8.11 | 192886 |
| 2025-07-09 | 8.18 | $8.12 | 225800 |
| 2025-07-08 | 8.17 | $8.18 | 203023 |
| 2025-07-07 | 8.15 | $8.15 | 177837 |
| 2025-07-03 | 8.12 | $8.12 | 78700 |
| 2025-07-02 | 8.09 | $8.13 | 122793 |
| 2025-07-01 | 8.05 | $8.11 | 222600 |
| 2025-06-30 | 8.01 | $8.06 | 262337 |
| 2025-06-27 | 7.98 | $8.03 | 194426 |
| 2025-06-26 | 7.94 | $7.99 | 140213 |
| 2025-06-25 | 7.91 | $7.89 | 67600 |
| 2025-06-24 | 7.90 | $7.92 | 88627 |
| 2025-06-23 | 7.88 | $7.85 | 96500 |
| 2025-06-20 | 7.88 | $7.87 | 502300 |
| 2025-06-18 | 7.87 | $7.85 | 58722 |
| 2025-06-17 | 7.86 | $7.81 | 146020 |
| 2025-06-16 | 7.86 | $7.85 | 72186 |
| 2025-06-13 | 7.84 | $7.84 | 94549 |
| 2025-06-12 | 7.83 | $7.82 | 70500 |
| 2025-06-11 | 7.81 | $7.75 | 131200 |
| 2025-06-10 | 7.81 | $7.78 | 148607 |
| 2025-06-09 | 7.81 | $7.83 | 147700 |
| 2025-06-06 | 7.78 | $7.92 | 128551 |
| 2025-06-05 | 7.72 | $7.84 | 166223 |
| 2025-06-04 | 7.67 | $7.70 | 82500 |
| 2025-06-03 | 7.66 | $7.61 | 109327 |
| 2025-06-02 | 7.66 | $7.70 | 229600 |
| 2025-05-30 | 7.64 | $7.66 | 119818 |
| 2025-05-29 | 7.63 | $7.67 | 138100 |
| 2025-05-28 | 7.61 | $7.60 | 163522 |
| 2025-05-27 | 7.61 | $7.56 | 141000 |
| 2025-05-23 | 7.62 | $7.57 | 61000 |
| 2025-05-22 | 7.63 | $7.51 | 111200 |
| 2025-05-21 | 7.67 | $7.52 | 140136 |
| 2025-05-20 | 7.70 | $7.58 | 121200 |
| 2025-05-19 | 7.72 | $7.62 | 123932 |
| 2025-05-16 | 7.73 | $7.60 | 171443 |
| 2025-05-15 | 7.75 | $7.65 | 78246 |
| 2025-05-14 | 7.76 | $7.69 | 109807 |
| 2025-05-13 | 7.75 | $7.78 | 109721 |
| 2025-05-12 | 7.71 | $7.73 | 88838 |
| 2025-05-09 | 7.68 | $7.65 | 48709 |
| 2025-05-08 | 7.66 | $7.68 | 144500 |
| 2025-05-07 | 7.63 | $7.69 | 124434 |
| 2025-05-06 | 7.59 | $7.63 | 140800 |
| 2025-05-05 | 7.56 | $7.64 | 172843 |
| 2025-05-02 | 7.51 | $7.57 | 139300 |
| 2025-05-01 | 7.48 | $7.51 | 223836 |
| 2025-04-30 | 7.46 | $7.68 | 217116 |
| 2025-04-29 | 7.37 | $7.58 | 201617 |
| 2025-04-28 | 7.31 | $7.46 | 89050 |
| 2025-04-25 | 7.27 | $7.43 | 106300 |
| 2025-04-24 | 7.22 | $7.45 | 90525 |
| 2025-04-23 | 7.17 | $7.41 | 132436 |
| 2025-04-22 | 7.12 | $7.30 | 127914 |
| 2025-04-21 | 7.09 | $7.19 | 122812 |
| 2025-04-17 | 7.10 | $7.25 | 108000 |
| 2025-04-16 | 7.09 | $7.18 | 78610 |
| 2025-04-15 | 7.10 | $7.20 | 111627 |
| 2025-04-14 | 7.12 | $7.13 | 132000 |
| 2025-04-11 | 7.16 | $7.09 | 351511 |
| 2025-04-10 | 7.23 | $7.18 | 161500 |
| 2025-04-09 | 7.29 | $7.36 | 274700 |
| 2025-04-08 | 7.31 | $7.07 | 292416 |
| 2025-04-07 | 7.43 | $7.00 | 350100 |
| 2025-04-04 | 7.59 | $7.27 | 430724 |
| 2025-04-03 | 7.71 | $7.60 | 340490 |
| 2025-04-02 | 7.75 | $7.77 | 70300 |
| 2025-04-01 | 7.75 | $7.77 | 184200 |
| 2025-03-31 | 7.74 | $7.76 | 227363 |
| 2025-03-28 | 7.74 | $7.75 | 199418 |
| 2025-03-27 | 7.74 | $7.78 | 83200 |
| 2025-03-26 | 7.73 | $7.76 | 107342 |
| 2025-03-25 | 7.73 | $7.82 | 109100 |
| 2025-03-24 | 7.70 | $7.79 | 123928 |
| 2025-03-21 | 7.69 | $7.78 | 122900 |
| 2025-03-20 | 7.67 | $7.74 | 43730 |
| 2025-03-19 | 7.66 | $7.70 | 132931 |
| 2025-03-18 | 7.66 | $7.67 | 104541 |
| 2025-03-17 | 7.68 | $7.69 | 69400 |
| 2025-03-14 | 7.69 | $7.66 | 70100 |
| 2025-03-13 | 7.71 | $7.60 | 148700 |
| 2025-03-12 | 7.77 | $7.63 | 170300 |
| 2025-03-11 | 7.82 | $7.69 | 172613 |
| 2025-03-10 | 7.86 | $7.85 | 134400 |
| 2025-03-07 | 7.87 | $7.84 | 145407 |
| 2025-03-06 | 7.88 | $7.82 | 135429 |
| 2025-03-05 | 7.90 | $7.84 | 115428 |
| 2025-03-04 | 7.91 | $7.88 | 193630 |
| 2025-03-03 | 7.92 | $7.87 | 253500 |
| 2025-02-28 | 7.92 | $7.96 | 144230 |
| 2025-02-27 | 7.90 | $7.91 | 169604 |
| 2025-02-26 | 7.90 | $7.90 | 282701 |
| 2025-02-25 | 7.89 | $7.88 | 149540 |
| 2025-02-24 | 7.89 | $7.93 | 216848 |
| 2025-02-21 | 7.87 | $7.88 | 136321 |
| 2025-02-20 | 7.86 | $7.84 | 90400 |
| 2025-02-19 | 7.87 | $7.88 | 61829 |
| 2025-02-18 | 7.86 | $7.90 | 176100 |
| 2025-02-14 | 7.84 | $7.86 | 103602 |
| 2025-02-13 | 7.83 | $7.83 | 98908 |
| 2025-02-12 | 7.83 | $7.78 | 132100 |
| 2025-02-11 | 7.84 | $7.79 | 254845 |
| 2025-02-10 | 7.85 | $7.86 | 209410 |
| 2025-02-07 | 7.84 | $7.82 | 301434 |
| 2025-02-06 | 7.85 | $7.80 | 202212 |
| 2025-02-05 | 7.86 | $7.83 | 198572 |
| 2025-02-04 | 7.86 | $7.85 | 332336 |
| 2025-02-03 | 7.85 | $7.92 | 320925 |
| 2025-01-31 | 7.82 | $7.92 | 267900 |
| 2025-01-30 | 7.79 | $7.86 | 172800 |
| 2025-01-29 | 7.76 | $7.76 | 171113 |
| 2025-01-28 | 7.76 | $7.79 | 266700 |
| 2025-01-27 | 7.76 | $7.78 | 242531 |
| 2025-01-24 | 7.75 | $7.75 | 163932 |
| 2025-01-23 | 7.75 | $7.77 | 190510 |
| 2025-01-22 | 7.75 | $7.78 | 138300 |
| 2025-01-21 | 7.74 | $7.78 | 110201 |
| 2025-01-17 | 7.73 | $7.77 | 1.7M |
| 2025-01-16 | 7.72 | $7.81 | 524500 |
| 2025-01-15 | 7.69 | $7.70 | 234800 |
| 2025-01-14 | 7.70 | $7.61 | 199325 |
| 2025-01-13 | 7.73 | $7.63 | 408400 |
| 2025-01-10 | 7.77 | $7.67 | 164800 |
| 2025-01-08 | 7.80 | $7.83 | 247847 |
| 2025-01-07 | 7.79 | $7.89 | 200821 |
| 2025-01-06 | 7.76 | $7.90 | 171244 |
| 2025-01-03 | 7.72 | $7.93 | 257331 |
| 2025-01-02 | 7.65 | $7.81 | 210182 |
| 2024-12-31 | 7.62 | $7.62 | 705250 |
| 2024-12-30 | 7.63 | $7.62 | 303024 |
| 2024-12-27 | 7.66 | $7.54 | 165300 |
| 2024-12-26 | 7.71 | $7.56 | 382238 |
| 2024-12-24 | 7.77 | $7.72 | 143200 |
| 2024-12-23 | 7.78 | $7.73 | 104213 |
| 2024-12-20 | 7.80 | $7.73 | 149500 |
| 2024-12-19 | 7.83 | $7.73 | 243860 |
| 2024-12-18 | 7.86 | $7.65 | 193400 |
| 2024-12-17 | 7.92 | $7.84 | 205239 |
| 2024-12-16 | 7.93 | $7.83 | 127093 |
| 2024-12-13 | 7.94 | $7.82 | 185600 |
| 2024-12-12 | 7.96 | $7.80 | 134100 |
| 2024-12-11 | 7.99 | $7.87 | 216820 |
| 2024-12-10 | 8.01 | $7.93 | 181026 |
| 2024-12-09 | 8.00 | $8.04 | 618800 |
| 2024-12-06 | 7.95 | $7.96 | 189300 |
| 2024-12-05 | 7.92 | $7.96 | 220057 |
| 2024-12-04 | 7.88 | $7.92 | 228537 |
| 2024-12-03 | 7.84 | $7.89 | 267164 |
| 2024-12-02 | 7.80 | $7.91 | 263400 |
| 2024-11-29 | 7.74 | $7.84 | 89100 |
| 2024-11-27 | 7.69 | $7.77 | 148827 |
| 2024-11-26 | 7.65 | $7.72 | 147944 |
| 2024-11-25 | 7.61 | $7.64 | 118744 |
| 2024-11-22 | 7.59 | $7.61 | 343700 |
| 2024-11-21 | 7.58 | $7.59 | 78900 |
| 2024-11-20 | 7.57 | $7.58 | 60900 |
| 2024-11-19 | 7.56 | $7.57 | 101723 |
| 2024-11-18 | 7.55 | $7.56 | 135249 |
| 2024-11-15 | 7.54 | $7.54 | 141049 |
| 2024-11-14 | 7.54 | $7.54 | 91600 |
| 2024-11-13 | 7.54 | $7.54 | 157000 |
| 2024-11-12 | 7.53 | $7.55 | 146200 |
| 2024-11-11 | 7.52 | $7.53 | 177601 |
| 2024-11-08 | 7.51 | $7.48 | 184936 |
| 2024-11-07 | 7.51 | $7.50 | 229900 |
| 2024-11-06 | 7.51 | $7.51 | 198650 |
| 2024-11-05 | 7.50 | $7.51 | 113800 |
| 2024-11-04 | 7.50 | $7.53 | 76539 |
| 2024-11-01 | 7.48 | $7.54 | 202308 |
| 2024-10-31 | 7.46 | $7.50 | 139009 |
| 2024-10-30 | 7.45 | $7.50 | 144600 |
| 2024-10-29 | 7.43 | $7.50 | 53267 |
| 2024-10-28 | 7.41 | $7.43 | 116018 |
| 2024-10-25 | 7.41 | $7.40 | 84900 |
| 2024-10-24 | 7.42 | $7.42 | 102808 |
| 2024-10-23 | 7.42 | $7.43 | 96500 |
| 2024-10-22 | 7.42 | $7.43 | 75377 |
| 2024-10-21 | 7.42 | $7.45 | 169300 |
| 2024-10-18 | 7.41 | $7.43 | 176009 |
| 2024-10-17 | 7.41 | $7.38 | 133915 |
| 2024-10-16 | 7.42 | $7.41 | 89716 |
| 2024-10-15 | 7.43 | $7.35 | 135736 |
| 2024-10-14 | 7.46 | $7.41 | 56100 |
| 2024-10-11 | 7.48 | $7.40 | 123400 |
| 2024-10-10 | 7.50 | $7.41 | 112044 |
| 2024-10-09 | 7.52 | $7.48 | 140013 |
| 2024-10-08 | 7.53 | $7.57 | 236500 |
| 2024-10-07 | 7.51 | $7.54 | 218141 |
| 2024-10-04 | 7.49 | $7.51 | 107600 |
| 2024-10-03 | 7.48 | $7.49 | 149813 |
| 2024-10-02 | 7.47 | $7.46 | 123440 |
| 2024-10-01 | 7.46 | $7.46 | 288727 |
| 2024-09-30 | 7.46 | $7.59 | 350885 |
| 2024-09-27 | 7.41 | $7.45 | 143100 |
| 2024-09-26 | 7.40 | $7.41 | 105100 |
| 2024-09-25 | 7.39 | $7.40 | 103000 |
| 2024-09-24 | 7.39 | $7.39 | 72000 |
| 2024-09-23 | 7.39 | $7.39 | 108100 |
| 2024-09-20 | 7.40 | $7.40 | 66400 |
| 2024-09-19 | 7.40 | $7.40 | 102149 |
| 2024-09-18 | 7.39 | $7.38 | 121514 |
| 2024-09-17 | 7.40 | $7.40 | 54139 |
| 2024-09-16 | 7.40 | $7.40 | 53500 |
| 2024-09-13 | 7.39 | $7.36 | 121100 |
| 2024-09-12 | 7.40 | $7.38 | 139021 |
| 2024-09-11 | 7.41 | $7.40 | 77300 |
| 2024-09-10 | 7.41 | $7.35 | 66700 |
| 2024-09-09 | 7.43 | $7.42 | 100312 |
| 2024-09-06 | 7.42 | $7.40 | 124800 |
| 2024-09-05 | 7.42 | $7.40 | 116649 |
| 2024-09-04 | 7.42 | $7.42 | 79600 |
| 2024-09-03 | 7.42 | $7.40 | 150631 |
| 2024-08-30 | 7.41 | $7.40 | 76700 |
| 2024-08-29 | 7.41 | $7.40 | 103700 |
| 2024-08-28 | 7.40 | $7.31 | 103600 |
| 2024-08-27 | 7.42 | $7.40 | 111246 |
| 2024-08-26 | 7.42 | $7.40 | 80121 |
| 2024-08-23 | 7.42 | $7.44 | 74343 |
| 2024-08-22 | 7.40 | $7.42 | 242200 |
| 2024-08-21 | 7.38 | $7.42 | 148524 |
| 2024-08-20 | 7.35 | $7.37 | 239948 |
| 2024-08-19 | 7.34 | $7.33 | 193833 |
| 2024-08-16 | 7.33 | $7.29 | 108503 |
| 2024-08-15 | 7.34 | $7.32 | 82140 |
| 2024-08-14 | 7.33 | $7.27 | 64066 |
| 2024-08-13 | 7.34 | $7.29 | 77152 |
| 2024-08-12 | 7.34 | $7.29 | 132200 |
| 2024-08-09 | 7.35 | $7.29 | 94749 |
| 2024-08-08 | 7.35 | $7.40 | 217200 |
| 2024-08-07 | 7.32 | $7.33 | 146900 |
| 2024-08-06 | 7.30 | $7.29 | 102206 |
| 2024-08-05 | 7.30 | $7.22 | 186300 |
| 2024-08-02 | 7.31 | $7.30 | 179000 |
| 2024-08-01 | 7.29 | $7.27 | 120706 |
| 2024-07-31 | 7.29 | $7.30 | 147525 |
| 2024-07-30 | 7.27 | $7.25 | 164986 |
| 2024-07-29 | 7.26 | $7.24 | 109500 |
| 2024-07-26 | 7.25 | $7.22 | 96046 |
| 2024-07-25 | 7.24 | $7.24 | 146721 |
| 2024-07-24 | 7.23 | $7.17 | 66637 |
| 2024-07-23 | 7.23 | $7.18 | 75205 |
| 2024-07-22 | 7.23 | $7.23 | 102300 |
| 2024-07-19 | 7.21 | $7.32 | 1.5M |
| 2024-07-18 | 7.16 | $7.23 | 135336 |
| 2024-07-17 | 7.13 | $7.24 | 228714 |
| 2024-07-16 | 7.09 | $7.23 | 258629 |
| 2024-07-15 | 7.04 | $7.15 | 279405 |
| 2024-07-12 | 7.00 | $7.10 | 92800 |
| 2024-07-11 | 6.97 | $7.00 | 83903 |
| 2024-07-10 | 6.97 | $6.94 | 128500 |
| 2024-07-09 | 6.99 | $6.92 | 187500 |
| 2024-07-08 | 7.02 | $7.08 | 119601 |
| 2024-07-05 | 7.01 | $7.09 | 120948 |
| 2024-07-03 | 6.99 | $7.12 | 71600 |
| 2024-07-02 | 6.95 | $7.03 | 88711 |
| 2024-07-01 | 6.94 | $7.06 | 259020 |
| 2024-06-28 | 6.92 | $7.04 | 90200 |
| 2024-06-27 | 6.91 | $6.94 | 177410 |
| 2024-06-26 | 6.92 | $6.91 | 105000 |
| 2024-06-25 | 6.95 | $6.90 | 163800 |
| 2024-06-24 | 6.99 | $6.95 | 203700 |
| 2024-06-21 | 7.02 | $7.01 | 73837 |
| 2024-06-20 | 7.04 | $6.99 | 81718 |
| 2024-06-18 | 7.07 | $6.97 | 205400 |
| 2024-06-17 | 7.12 | $7.06 | 132207 |
| 2024-06-14 | 7.15 | $7.09 | 61548 |
| 2024-06-13 | 7.17 | $7.13 | 58783 |
| 2024-06-12 | 7.20 | $7.13 | 55491 |
| 2024-06-11 | 7.22 | $7.10 | 78512 |
| 2024-06-10 | 7.26 | $7.19 | 236947 |
| 2024-06-07 | 7.29 | $7.25 | 71513 |
| 2024-06-06 | 7.30 | $7.27 | 96028 |
| 2024-06-05 | 7.30 | $7.30 | 107639 |
| 2024-06-04 | 7.29 | $7.23 | 149200 |
| 2024-06-03 | 7.31 | $7.37 | 114104 |
| 2024-05-31 | 7.28 | $7.31 | 84108 |
| 2024-05-30 | 7.27 | $7.28 | 89100 |
| 2024-05-29 | 7.26 | $7.24 | 57000 |
| 2024-05-28 | 7.26 | $7.29 | 84932 |
| 2024-05-24 | 7.25 | $7.26 | 93819 |
| 2024-05-23 | 7.24 | $7.17 | 100334 |
| 2024-05-22 | 7.26 | $7.20 | 73339 |
| 2024-05-21 | 7.28 | $7.26 | 114532 |
| 2024-05-20 | 7.28 | $7.28 | 89443 |
| 2024-05-17 | 7.27 | $7.24 | 49700 |
| 2024-05-16 | 7.28 | $7.26 | 100100 |
| 2024-05-15 | 7.27 | $7.26 | 106627 |
| 2024-05-14 | 7.27 | $7.30 | 117800 |
| 2024-05-13 | 7.25 | $7.25 | 79600 |
| 2024-05-10 | 7.25 | $7.23 | 78500 |
| 2024-05-09 | 7.25 | $7.21 | 104332 |
| 2024-05-08 | 7.26 | $7.22 | 153539 |
| 2024-05-07 | 7.26 | $7.31 | 124231 |
| 2024-05-06 | 7.24 | $7.30 | 137221 |
| 2024-05-03 | 7.21 | $7.28 | 155038 |
| 2024-05-02 | 7.18 | $7.29 | 108669 |
| 2024-05-01 | 7.15 | $7.25 | 213602 |
| 2024-04-30 | 7.12 | $7.15 | 122400 |
| 2024-04-29 | 7.12 | $7.14 | 133400 |
| 2024-04-26 | 7.12 | $7.13 | 75400 |
| 2024-04-25 | 7.12 | $7.14 | 112503 |
| 2024-04-24 | 7.12 | $7.14 | 77818 |
| 2024-04-23 | 7.13 | $7.15 | 67000 |
| 2024-04-22 | 7.13 | $7.13 | 155800 |
| 2024-04-19 | 7.14 | $7.17 | 51444 |
| 2024-04-18 | 7.14 | $7.15 | 76422 |
| 2024-04-17 | 7.15 | $7.15 | 68626 |
| 2024-04-16 | 7.16 | $7.11 | 162200 |
| 2024-04-15 | 7.19 | $7.05 | 331854 |
| 2024-04-12 | 7.24 | $7.17 | 66149 |
| 2024-04-11 | 7.26 | $7.22 | 90431 |
| 2024-04-10 | 7.28 | $7.19 | 182941 |
| 2024-04-09 | 7.31 | $7.23 | 74100 |
| 2024-04-08 | 7.33 | $7.26 | 194900 |
| 2024-04-05 | 7.34 | $7.41 | 237050 |
| 2024-04-04 | 7.31 | $7.32 | 167000 |
| 2024-04-03 | 7.31 | $7.35 | 149663 |
| 2024-04-02 | 7.29 | $7.34 | 129900 |
| 2024-04-01 | 7.27 | $7.30 | 200605 |
| 2024-03-28 | 7.26 | $7.29 | 183727 |
| 2024-03-27 | 7.26 | $7.34 | 91100 |
| 2024-03-26 | 7.23 | $7.26 | 198100 |
| 2024-03-25 | 7.23 | $7.24 | 166135 |
| 2024-03-22 | 7.23 | $7.19 | 173257 |
| 2024-03-21 | 7.25 | $7.20 | 156400 |
| 2024-03-20 | 7.27 | $7.23 | 124200 |
| 2024-03-19 | 7.28 | $7.21 | 193300 |
| 2024-03-18 | 7.30 | $7.31 | 227608 |
| 2024-03-15 | 7.30 | $7.21 | 101623 |
| 2024-03-14 | 7.33 | $7.26 | 186348 |
| 2024-03-13 | 7.35 | $7.30 | 212018 |
| 2024-03-12 | 7.36 | $7.33 | 168218 |
| 2024-03-11 | 7.37 | $7.36 | 123506 |
| 2024-03-08 | 7.36 | $7.30 | 189885 |
| 2024-03-07 | 7.38 | $7.44 | 375800 |
| 2024-03-06 | 7.35 | $7.42 | 134219 |
| 2024-03-05 | 7.32 | $7.42 | 153000 |
| 2024-03-04 | 7.29 | $7.45 | 307083 |
| 2024-03-01 | 7.24 | $7.33 | 213626 |
| 2024-02-29 | 7.21 | $7.31 | 70400 |
| 2024-02-28 | 7.19 | $7.29 | 111100 |
| 2024-02-27 | 7.18 | $7.25 | 177600 |
| 2024-02-26 | 7.17 | $7.27 | 252449 |
| 2024-02-23 | 7.16 | $7.22 | 160000 |
| 2024-02-22 | 7.16 | $7.19 | 121700 |
| 2024-02-21 | 7.17 | $7.18 | 252300 |
| 2024-02-20 | 7.20 | $7.18 | 417700 |
| 2024-02-16 | 7.23 | $7.18 | 272313 |
| 2024-02-15 | 7.26 | $7.21 | 304121 |
| 2024-02-14 | 7.30 | $7.25 | 212300 |
| 2024-02-13 | 7.34 | $7.22 | 226835 |
| 2024-02-12 | 7.39 | $7.27 | 500700 |
| 2024-02-09 | 7.44 | $7.34 | 200290 |
| 2024-02-08 | 7.48 | $7.39 | 213734 |
| 2024-02-07 | 7.51 | $7.50 | 296739 |
| 2024-02-06 | 7.52 | $7.56 | 187815 |
| 2024-02-05 | 7.50 | $7.56 | 102708 |
| 2024-02-02 | 7.49 | $7.57 | 234100 |
| 2024-02-01 | 7.47 | $7.55 | 276300 |
| 2024-01-31 | 7.45 | $7.50 | 172216 |
| 2024-01-30 | 7.44 | $7.50 | 135200 |
| 2024-01-29 | 7.44 | $7.49 | 247923 |
| 2024-01-26 | 7.43 | $7.50 | 200241 |
| 2024-01-25 | 7.43 | $7.53 | 314532 |
| 2024-01-24 | 7.41 | $7.61 | 282300 |
| 2024-01-23 | 7.37 | $7.49 | 339200 |
| 2024-01-22 | 7.36 | $7.40 | 462900 |
| 2024-01-19 | 7.38 | $7.40 | 136223 |
| 2024-01-18 | 7.40 | $7.36 | 162523 |
| 2024-01-17 | 7.44 | $7.38 | 169833 |
| 2024-01-16 | 7.49 | $7.42 | 308300 |
| 2024-01-12 | 7.53 | $7.45 | 360324 |
| 2024-01-11 | 7.58 | $7.46 | 327318 |
| 2024-01-10 | 7.64 | $7.55 | 349000 |
| 2024-01-09 | 7.68 | $7.56 | 387244 |
| 2024-01-08 | 7.72 | $7.65 | 304116 |
| 2024-01-05 | 7.75 | $7.75 | 81207 |
| 2024-01-04 | 7.75 | $7.74 | 96640 |
| 2024-01-03 | 7.76 | $7.72 | 84600 |
| 2024-01-02 | 7.77 | $7.72 | 201700 |
| 2023-12-29 | 7.79 | $7.71 | 179822 |
| 2023-12-28 | 7.81 | $7.78 | 170008 |
| 2023-12-27 | 7.82 | $7.91 | 189000 |
| 2023-12-26 | 7.78 | $7.89 | 261734 |
| 2023-12-22 | 7.75 | $7.81 | 112417 |
| 2023-12-21 | 7.73 | $7.77 | 112849 |
| 2023-12-20 | 7.72 | $7.67 | 153300 |
| 2023-12-19 | 7.74 | $7.75 | 143018 |
| 2023-12-18 | 7.73 | $7.67 | 120523 |
| 2023-12-15 | 7.76 | $7.58 | 171009 |
| 2023-12-14 | 7.81 | $7.67 | 267921 |
| 2023-12-13 | 7.85 | $7.79 | 151300 |
| 2023-12-12 | 7.86 | $7.75 | 126747 |
| 2023-12-11 | 7.88 | $7.79 | 217237 |
| 2023-12-08 | 7.89 | $7.82 | 104700 |
| 2023-12-07 | 7.90 | $7.88 | 100045 |
| 2023-12-06 | 7.88 | $7.82 | 161000 |
| 2023-12-05 | 7.88 | $7.83 | 65900 |
| 2023-12-04 | 7.87 | $7.84 | 112800 |
| 2023-12-01 | 7.85 | $7.85 | 135600 |
| 2023-11-30 | 7.83 | $7.82 | 97003 |
| 2023-11-29 | 7.81 | $7.76 | 74400 |
| 2023-11-28 | 7.80 | $7.72 | 128500 |
| 2023-11-27 | 7.81 | $7.77 | 98249 |
| 2023-11-24 | 7.79 | $7.78 | 62543 |
| 2023-11-22 | 7.77 | $7.77 | 72713 |
| 2023-11-21 | 7.75 | $7.75 | 53600 |
| 2023-11-20 | 7.72 | $7.72 | 83700 |
| 2023-11-17 | 7.70 | $7.77 | 69900 |
| 2023-11-16 | 7.65 | $7.70 | 100800 |
| 2023-11-15 | 7.62 | $7.67 | 122240 |
| 2023-11-14 | 7.58 | $7.63 | 99800 |
| 2023-11-13 | 7.55 | $7.53 | 193213 |
| 2023-11-10 | 7.55 | $7.50 | 86230 |
| 2023-11-09 | 7.55 | $7.49 | 105365 |
| 2023-11-08 | 7.55 | $7.59 | 77407 |
| 2023-11-07 | 7.53 | $7.66 | 112300 |
| 2023-11-06 | 7.47 | $7.62 | 186230 |
| 2023-11-03 | 7.42 | $7.66 | 123056 |
| 2023-11-02 | 7.34 | $7.47 | 252455 |
| 2023-11-01 | 7.31 | $7.40 | 271323 |
| 2023-10-31 | 7.30 | $7.39 | 107400 |
| 2023-10-30 | 7.28 | $7.38 | 101242 |
| 2023-10-27 | 7.27 | $7.41 | 87902 |
| 2023-10-26 | 7.24 | $7.36 | 96601 |
| 2023-10-25 | 7.23 | $7.27 | 115611 |
| 2023-10-24 | 7.24 | $7.33 | 110245 |
| 2023-10-23 | 7.24 | $7.25 | 122746 |
| 2023-10-20 | 7.27 | $7.23 | 168100 |
| 2023-10-19 | 7.32 | $7.27 | 169700 |
| 2023-10-18 | 7.36 | $7.29 | 223902 |
| 2023-10-17 | 7.41 | $7.36 | 138300 |
| 2023-10-16 | 7.45 | $7.42 | 152800 |
| 2023-10-13 | 7.48 | $7.49 | 67096 |
| 2023-10-12 | 7.50 | $7.47 | 77100 |
| 2023-10-11 | 7.53 | $7.54 | 92229 |
| 2023-10-10 | 7.54 | $7.55 | 119600 |
| 2023-10-09 | 7.55 | $7.56 | 173300 |
| 2023-10-06 | 7.57 | $7.54 | 107902 |
| 2023-10-05 | 7.60 | $7.56 | 134513 |
| 2023-10-04 | 7.62 | $7.64 | 153206 |
| 2023-10-03 | 7.63 | $7.54 | 105100 |
| 2023-10-02 | 7.68 | $7.58 | 170141 |
| 2023-09-29 | 7.72 | $7.68 | 119917 |
| 2023-09-28 | 7.74 | $7.73 | 118124 |
| 2023-09-27 | 7.74 | $7.64 | 151600 |
| 2023-09-26 | 7.78 | $7.69 | 190200 |
| 2023-09-25 | 7.82 | $7.82 | 145400 |
| 2023-09-22 | 7.81 | $7.82 | 89800 |
| 2023-09-21 | 7.81 | $7.81 | 61700 |
| 2023-09-20 | 7.81 | $7.86 | 133700 |
| 2023-09-19 | 7.79 | $7.87 | 167621 |
| 2023-09-18 | 7.77 | $7.81 | 89620 |
| 2023-09-15 | 7.76 | $7.77 | 245723 |
| 2023-09-14 | 7.76 | $7.67 | 225400 |
| 2023-09-13 | 7.80 | $7.69 | 175617 |
| 2023-09-12 | 7.83 | $7.75 | 139910 |
| 2023-09-11 | 7.86 | $7.79 | 89300 |
| 2023-09-08 | 7.88 | $7.81 | 82300 |
| 2023-09-07 | 7.89 | $7.93 | 143319 |
| 2023-09-06 | 7.87 | $7.91 | 98800 |
| 2023-09-05 | 7.85 | $7.98 | 78000 |
| 2023-09-01 | 7.81 | $7.92 | 102600 |
| 2023-08-31 | 7.77 | $7.90 | 177200 |
| 2023-08-30 | 7.73 | $7.80 | 123200 |
| 2023-08-29 | 7.72 | $7.79 | 574924 |
| 2023-08-28 | 7.70 | $7.77 | 118200 |
| 2023-08-25 | 7.69 | $7.78 | 56700 |
| 2023-08-24 | 7.68 | $7.69 | 91300 |
| 2023-08-23 | 7.69 | $7.68 | 141800 |
| 2023-08-22 | 7.71 | $7.68 | 118302 |
| 2023-08-21 | 7.74 | $7.69 | 74257 |
| 2023-08-18 | 7.77 | $7.71 | 135040 |
| 2023-08-17 | 7.80 | $7.73 | 75009 |
| 2023-08-16 | 7.83 | $7.75 | 135100 |
| 2023-08-15 | 7.86 | $7.75 | 76500 |
| 2023-08-14 | 7.89 | $7.80 | 159223 |
| 2023-08-11 | 7.92 | $7.80 | 201000 |
| 2023-08-10 | 7.95 | $7.82 | 115509 |
| 2023-08-09 | 7.99 | $7.87 | 76407 |
| 2023-08-08 | 8.02 | $7.91 | 81954 |
| 2023-08-07 | 8.03 | $7.99 | 120114 |
| 2023-08-04 | 8.03 | $8.03 | 113800 |
| 2023-08-03 | 8.01 | $7.98 | 60200 |
| 2023-08-02 | 8.00 | $7.98 | 102711 |
| 2023-08-01 | 7.98 | $7.99 | 136638 |
| 2023-07-31 | 7.96 | $7.98 | 121900 |
| 2023-07-28 | 7.94 | $7.95 | 217739 |
| 2023-07-27 | 7.92 | $7.97 | 92430 |
| 2023-07-26 | 7.88 | $7.94 | 79534 |
| 2023-07-25 | 7.85 | $7.90 | 99024 |
| 2023-07-24 | 7.83 | $7.90 | 129246 |
| 2023-07-21 | 7.79 | $7.85 | 95000 |
| 2023-07-20 | 7.77 | $7.81 | 147169 |
| 2023-07-19 | 7.76 | $7.79 | 88413 |
| 2023-07-18 | 7.74 | $7.80 | 151212 |
| 2023-07-17 | 7.72 | $7.80 | 168100 |
| 2023-07-14 | 7.70 | $7.76 | 264600 |
| 2023-07-13 | 7.69 | $7.69 | 353200 |
| 2023-07-12 | 7.69 | $7.67 | 260203 |
| 2023-07-11 | 7.70 | $7.61 | 181300 |
| 2023-07-10 | 7.74 | $7.74 | 112400 |
| 2023-07-07 | 7.74 | $7.81 | 229200 |
| 2023-07-06 | 7.73 | $7.81 | 359200 |
| 2023-07-05 | 7.70 | $7.75 | 98524 |
| 2023-07-03 | 7.70 | $7.77 | 65500 |
| 2023-06-30 | 7.68 | $7.70 | 209111 |
| 2023-06-29 | 7.69 | $7.69 | 130000 |
| 2023-06-28 | 7.70 | $7.68 | 120311 |
| 2023-06-27 | 7.72 | $7.67 | 141315 |
| 2023-06-26 | 7.75 | $7.74 | 111400 |
| 2023-06-23 | 7.76 | $7.74 | 201120 |
| 2023-06-22 | 7.77 | $7.77 | 89800 |
| 2023-06-21 | 7.78 | $7.80 | 155636 |
| 2023-06-20 | 7.78 | $7.79 | 64015 |
| 2023-06-16 | 7.79 | $7.77 | 82200 |
| 2023-06-15 | 7.81 | $7.80 | 88000 |
| 2023-06-14 | 7.82 | $7.82 | 128403 |
| 2023-06-13 | 7.82 | $7.79 | 63300 |
| 2023-06-12 | 7.84 | $7.80 | 65843 |
| 2023-06-09 | 7.86 | $7.80 | 78342 |
| 2023-06-08 | 7.88 | $7.88 | 105336 |
| 2023-06-07 | 7.89 | $7.96 | 192840 |
| 2023-06-06 | 7.87 | $7.87 | 119700 |
| 2023-06-05 | 7.87 | $7.89 | 78411 |
| 2023-06-02 | 7.87 | $7.89 | 113900 |
| 2023-06-01 | 7.87 | $7.90 | 113600 |
| 2023-05-31 | 7.87 | $7.89 | 119521 |
| 2023-05-30 | 7.87 | $7.83 | 94400 |
| 2023-05-26 | 7.89 | $7.92 | 112824 |
| 2023-05-25 | 7.88 | $7.91 | 34940 |
| 2023-05-24 | 7.88 | $7.91 | 57700 |
| 2023-05-23 | 7.88 | $7.92 | 74200 |
| 2023-05-22 | 7.88 | $7.92 | 83800 |
| 2023-05-19 | 7.88 | $7.89 | 170000 |
| 2023-05-18 | 7.89 | $7.91 | 97300 |
| 2023-05-17 | 7.89 | $7.90 | 65400 |
| 2023-05-16 | 7.90 | $7.90 | 133144 |
| 2023-05-15 | 7.92 | $8.03 | 230936 |
| 2023-05-12 | 7.89 | $7.89 | 74400 |
| 2023-05-11 | 7.91 | $7.89 | 134000 |
| 2023-05-10 | 7.93 | $7.86 | 80418 |
| 2023-05-09 | 7.96 | $7.93 | 113700 |
| 2023-05-08 | 7.98 | $7.97 | 93640 |
| 2023-05-05 | 8.00 | $8.00 | 122469 |
| 2023-05-04 | 8.00 | $7.94 | 41400 |
| 2023-05-03 | 8.03 | $7.94 | 180929 |
| 2023-05-02 | 8.06 | $8.03 | 64501 |
| 2023-05-01 | 8.08 | $8.06 | 100143 |
| 2023-04-28 | 8.09 | $8.05 | 128900 |
| 2023-04-27 | 8.10 | $8.06 | 72510 |
| 2023-04-26 | 8.11 | $8.04 | 73500 |
| 2023-04-25 | 8.13 | $8.06 | 59700 |
| 2023-04-24 | 8.15 | $8.20 | 100955 |
| 2023-04-21 | 8.13 | $8.20 | 139400 |
| 2023-04-20 | 8.10 | $8.01 | 29200 |
| 2023-04-19 | 8.12 | $8.09 | 82523 |
| 2023-04-18 | 8.13 | $8.06 | 67700 |
| 2023-04-17 | 8.15 | $8.08 | 105500 |
| 2023-04-14 | 8.16 | $8.18 | 133843 |
| 2023-04-13 | 8.15 | $8.12 | 49100 |
| 2023-04-12 | 8.14 | $8.14 | 60500 |
| 2023-04-11 | 8.14 | $8.10 | 95600 |
| 2023-04-10 | 8.14 | $8.09 | 112150 |
| 2023-04-06 | 8.15 | $8.10 | 107900 |
| 2023-04-05 | 8.15 | $8.21 | 52417 |
| 2023-04-04 | 8.12 | $8.25 | 132300 |
| 2023-04-03 | 8.06 | $8.20 | 243100 |
| 2023-03-31 | 8.02 | $8.15 | 171500 |
| 2023-03-30 | 7.97 | $8.15 | 73217 |
| 2023-03-29 | 7.92 | $8.03 | 99721 |
| 2023-03-28 | 7.90 | $8.06 | 118119 |
| 2023-03-27 | 7.86 | $7.98 | 74000 |
| 2023-03-24 | 7.84 | $7.90 | 51100 |
| 2023-03-23 | 7.85 | $7.89 | 113913 |
| 2023-03-22 | 7.86 | $7.81 | 256200 |
| 2023-03-21 | 7.90 | $7.99 | 155600 |
| 2023-03-20 | 7.89 | $7.99 | 488245 |
| 2023-03-17 | 7.88 | $7.70 | 132240 |
| 2023-03-16 | 7.96 | $8.01 | 113400 |
| 2023-03-15 | 7.97 | $8.07 | 459600 |
| 2023-03-14 | 7.96 | $7.87 | 81900 |
| 2023-03-13 | 8.01 | $7.84 | 102917 |
| 2023-03-10 | 8.08 | $7.87 | 107301 |
| 2023-03-09 | 8.16 | $8.02 | 132931 |
| 2023-03-08 | 8.21 | $8.18 | 58100 |
| 2023-03-07 | 8.21 | $8.23 | 122340 |
| 2023-03-06 | 8.21 | $8.30 | 186700 |
| 2023-03-03 | 8.18 | $8.23 | 53500 |
| 2023-03-02 | 8.16 | $8.18 | 43830 |
| 2023-03-01 | 8.16 | $8.22 | 117639 |
| 2023-02-28 | 8.15 | $8.17 | 56400 |
| 2023-02-27 | 8.14 | $8.16 | 44300 |
| 2023-02-24 | 8.14 | $8.13 | 52900 |
| 2023-02-23 | 8.15 | $8.09 | 30900 |
| 2023-02-22 | 8.18 | $8.05 | 131800 |
| 2023-02-21 | 8.22 | $8.13 | 102300 |
| 2023-02-17 | 8.24 | $8.21 | 31045 |
| 2023-02-16 | 8.25 | $8.23 | 234200 |
| 2023-02-15 | 8.25 | $8.16 | 32500 |
| 2023-02-14 | 8.27 | $8.16 | 46700 |
| 2023-02-13 | 8.29 | $8.16 | 40229 |
| 2023-02-10 | 8.31 | $8.12 | 86139 |
| 2023-02-09 | 8.36 | $8.16 | 57117 |
| 2023-02-08 | 8.39 | $8.23 | 147719 |
| 2023-02-07 | 8.41 | $8.41 | 103700 |
| 2023-02-06 | 8.38 | $8.34 | 235233 |
| 2023-02-03 | 8.36 | $8.36 | 104400 |
| 2023-02-02 | 8.32 | $8.32 | 115819 |
| 2023-02-01 | 8.29 | $8.30 | 113429 |
| 2023-01-31 | 8.25 | $8.24 | 105104 |
| 2023-01-30 | 8.22 | $8.18 | 73533 |
| 2023-01-27 | 8.20 | $8.22 | 61633 |
| 2023-01-26 | 8.16 | $8.17 | 76421 |
| 2023-01-25 | 8.13 | $8.10 | 51800 |
| 2023-01-24 | 8.11 | $8.15 | 66200 |
| 2023-01-23 | 8.07 | $8.14 | 87736 |
| 2023-01-20 | 8.03 | $8.02 | 61800 |
| 2023-01-19 | 8.00 | $7.97 | 49202 |
| 2023-01-18 | 7.99 | $8.00 | 52700 |
| 2023-01-17 | 7.96 | $8.03 | 78000 |
| 2023-01-13 | 7.92 | $8.00 | 229600 |
| 2023-01-12 | 7.88 | $8.00 | 62500 |
| 2023-01-11 | 7.83 | $7.97 | 71200 |
| 2023-01-10 | 7.77 | $7.92 | 66400 |
| 2023-01-09 | 7.72 | $7.85 | 88326 |
| 2023-01-06 | 7.67 | $7.84 | 96884 |
| 2023-01-05 | 7.63 | $7.82 | 51840 |
| 2023-01-04 | 7.58 | $7.86 | 248113 |
| 2023-01-03 | 7.50 | $7.74 | 142704 |
| 2022-12-30 | 7.46 | $7.61 | 141100 |
| 2022-12-29 | 7.44 | $7.56 | 183400 |
| 2022-12-28 | 7.44 | $7.47 | 92323 |
| 2022-12-27 | 7.47 | $7.50 | 167700 |
| 2022-12-23 | 7.50 | $7.48 | 196200 |
| 2022-12-22 | 7.55 | $7.50 | 250800 |
| 2022-12-21 | 7.60 | $7.55 | 188938 |
| 2022-12-20 | 7.65 | $7.51 | 266800 |
| 2022-12-19 | 7.72 | $7.53 | 430005 |
| 2022-12-16 | 7.81 | $7.64 | 262644 |
| 2022-12-15 | 7.89 | $7.74 | 97352 |
| 2022-12-14 | 7.94 | $7.83 | 93600 |
| 2022-12-13 | 7.99 | $7.84 | 109700 |
| 2022-12-12 | 8.04 | $7.89 | 88000 |
| 2022-12-09 | 8.08 | $7.87 | 88100 |
| 2022-12-08 | 8.14 | $7.99 | 72200 |
| 2022-12-07 | 8.17 | $7.99 | 69606 |
| 2022-12-06 | 8.21 | $8.00 | 142319 |
| 2022-12-05 | 8.25 | $8.18 | 82817 |
| 2022-12-02 | 8.24 | $8.20 | 59348 |
| 2022-12-01 | 8.22 | $8.25 | 104300 |
| 2022-11-30 | 8.18 | $8.23 | 98700 |
| 2022-11-29 | 8.13 | $8.07 | 88302 |
| 2022-11-28 | 8.12 | $8.19 | 161723 |
| 2022-11-25 | 8.07 | $8.13 | 38400 |
| 2022-11-23 | 8.03 | $8.11 | 84500 |
| 2022-11-22 | 7.98 | $7.99 | 59900 |
| 2022-11-21 | 7.95 | $7.90 | 48000 |
| 2022-11-18 | 7.95 | $7.95 | 52800 |
| 2022-11-17 | 7.94 | $7.93 | 36245 |
| 2022-11-16 | 7.92 | $8.01 | 40712 |
| 2022-11-15 | 7.88 | $7.98 | 111118 |
| 2022-11-14 | 7.83 | $7.85 | 465700 |
| 2022-11-11 | 7.81 | $7.91 | 170327 |
| 2022-11-10 | 7.78 | $7.71 | 145348 |
| 2022-11-09 | 7.79 | $7.67 | 56530 |
| 2022-11-08 | 7.83 | $7.80 | 85836 |
| 2022-11-07 | 7.82 | $7.90 | 100513 |
| 2022-11-04 | 7.79 | $7.82 | 85900 |
| 2022-11-03 | 7.78 | $7.74 | 57900 |
| 2022-11-02 | 7.78 | $7.81 | 118000 |
| 2022-11-01 | 7.77 | $7.88 | 100416 |
| 2022-10-31 | 7.73 | $7.84 | 112900 |
| 2022-10-28 | 7.70 | $7.82 | 117532 |
| 2022-10-27 | 7.66 | $7.83 | 67600 |
| 2022-10-26 | 7.62 | $7.80 | 83542 |
| 2022-10-25 | 7.58 | $7.69 | 186547 |
| 2022-10-24 | 7.56 | $7.59 | 106537 |
| 2022-10-21 | 7.58 | $7.59 | 96500 |
| 2022-10-20 | 7.60 | $7.61 | 268900 |
| 2022-10-19 | 7.62 | $7.63 | 93749 |
| 2022-10-18 | 7.64 | $7.68 | 75000 |
| 2022-10-17 | 7.65 | $7.66 | 60624 |
| 2022-10-14 | 7.68 | $7.62 | 55100 |
| 2022-10-13 | 7.72 | $7.67 | 63310 |
| 2022-10-12 | 7.76 | $7.60 | 474516 |
| 2022-10-11 | 7.83 | $7.75 | 33600 |
| 2022-10-10 | 7.87 | $7.77 | 57800 |
| 2022-10-07 | 7.92 | $7.95 | 36300 |
| 2022-10-06 | 7.92 | $8.07 | 44300 |
| 2022-10-05 | 7.88 | $8.09 | 87800 |
| 2022-10-04 | 7.83 | $8.10 | 75946 |
| 2022-10-03 | 7.77 | $7.99 | 131817 |
| 2022-09-30 | 7.73 | $7.91 | 179400 |
| 2022-09-29 | 7.71 | $7.77 | 112000 |
| 2022-09-28 | 7.74 | $7.84 | 85823 |
| 2022-09-27 | 7.75 | $7.68 | 86200 |
| 2022-09-26 | 7.81 | $7.73 | 85434 |
| 2022-09-23 | 7.88 | $7.80 | 167300 |
| 2022-09-22 | 7.94 | $8.00 | 46742 |
| 2022-09-21 | 7.96 | $7.95 | 48940 |
| 2022-09-20 | 8.00 | $7.92 | 80308 |
| 2022-09-19 | 8.06 | $7.96 | 114500 |
| 2022-09-16 | 8.12 | $7.97 | 156800 |
| 2022-09-15 | 8.19 | $8.04 | 77500 |
| 2022-09-14 | 8.25 | $8.15 | 129900 |
| 2022-09-13 | 8.30 | $8.22 | 104600 |
| 2022-09-12 | 8.33 | $8.25 | 90646 |
| 2022-09-09 | 8.36 | $8.26 | 93425 |
| 2022-09-08 | 8.40 | $8.29 | 150536 |
| 2022-09-07 | 8.44 | $8.41 | 184400 |
| 2022-09-06 | 8.44 | $8.41 | 275130 |
| 2022-09-02 | 8.44 | $8.42 | 170300 |
| 2022-09-01 | 8.44 | $8.40 | 169400 |
| 2022-08-31 | 8.45 | $8.41 | 304541 |
| 2022-08-30 | 8.45 | $8.52 | 360542 |
| 2022-08-29 | 8.42 | $8.45 | 339900 |
| 2022-08-26 | 8.40 | $8.39 | 55600 |
| 2022-08-25 | 8.40 | $8.44 | 40812 |
| 2022-08-24 | 8.38 | $8.38 | 43908 |
| 2022-08-23 | 8.38 | $8.32 | 75400 |
| 2022-08-22 | 8.39 | $8.26 | 101900 |
| 2022-08-19 | 8.42 | $8.34 | 51501 |
| 2022-08-18 | 8.44 | $8.37 | 44429 |
| 2022-08-17 | 8.44 | $8.34 | 64500 |
| 2022-08-16 | 8.46 | $8.43 | 50500 |
| 2022-08-15 | 8.45 | $8.43 | 81100 |
| 2022-08-12 | 8.43 | $8.33 | 47800 |
| 2022-08-11 | 8.45 | $8.34 | 88745 |
| 2022-08-10 | 8.46 | $8.31 | 50630 |
| 2022-08-09 | 8.48 | $8.31 | 58300 |
| 2022-08-08 | 8.50 | $8.40 | 43300 |
| 2022-08-05 | 8.50 | $8.48 | 41318 |
| 2022-08-04 | 8.46 | $8.48 | 54149 |
| 2022-08-03 | 8.42 | $8.48 | 71000 |
| 2022-08-02 | 8.37 | $8.40 | 109800 |
| 2022-08-01 | 8.33 | $8.40 | 205049 |
| 2022-07-29 | 8.28 | $8.46 | 36447 |
| 2022-07-28 | 8.19 | $8.33 | 36400 |
| 2022-07-27 | 8.13 | $8.22 | 52616 |
| 2022-07-26 | 8.09 | $8.12 | 36229 |
| 2022-07-25 | 8.07 | $8.13 | 88500 |
| 2022-07-22 | 8.05 | $8.16 | 33100 |
| 2022-07-21 | 8.01 | $8.07 | 49500 |
| 2022-07-20 | 7.99 | $8.02 | 47500 |
| 2022-07-19 | 7.98 | $7.97 | 99600 |
| 2022-07-18 | 7.98 | $7.99 | 62601 |
| 2022-07-15 | 7.98 | $7.96 | 34430 |
| 2022-07-14 | 7.99 | $7.94 | 76632 |
| 2022-07-13 | 8.01 | $8.01 | 21947 |
| 2022-07-12 | 8.01 | $8.05 | 18437 |
| 2022-07-11 | 8.00 | $8.04 | 85200 |
| 2022-07-08 | 8.00 | $7.97 | 94900 |
| 2022-07-07 | 8.01 | $8.04 | 51634 |
| 2022-07-06 | 8.00 | $8.04 | 89313 |
| 2022-07-05 | 8.00 | $8.10 | 63910 |
| 2022-07-01 | 7.97 | $8.09 | 58807 |
| 2022-06-30 | 7.94 | $8.03 | 88728 |
| 2022-06-29 | 7.93 | $8.00 | 85300 |
| 2022-06-28 | 7.93 | $7.99 | 99300 |
| 2022-06-27 | 7.93 | $8.02 | 25700 |
| 2022-06-24 | 7.92 | $7.97 | 37600 |
| 2022-06-23 | 7.93 | $7.83 | 88500 |
| 2022-06-22 | 7.98 | $7.90 | 24806 |
| 2022-06-21 | 8.03 | $7.90 | 81800 |
| 2022-06-17 | 8.09 | $8.00 | 52800 |
| 2022-06-16 | 8.13 | $7.97 | 146434 |
| 2022-06-15 | 8.20 | $8.06 | 43920 |
| 2022-06-14 | 8.25 | $8.12 | 36203 |
| 2022-06-13 | 8.29 | $8.05 | 119200 |
| 2022-06-10 | 8.36 | $8.26 | 49400 |
| 2022-06-09 | 8.38 | $8.34 | 32100 |
| 2022-06-08 | 8.38 | $8.38 | 74900 |
| 2022-06-07 | 8.37 | $8.40 | 101222 |
| 2022-06-06 | 8.34 | $8.49 | 92903 |
| 2022-06-03 | 8.29 | $8.41 | 37003 |
| 2022-06-02 | 8.24 | $8.47 | 101700 |
| 2022-06-01 | 8.17 | $8.41 | 155824 |
| 2022-05-31 | 8.10 | $8.24 | 82241 |
| 2022-05-27 | 8.08 | $8.27 | 200900 |
| 2022-05-26 | 8.04 | $8.14 | 161600 |
| 2022-05-25 | 8.03 | $8.06 | 126500 |
| 2022-05-24 | 8.05 | $8.05 | 104700 |
| 2022-05-23 | 8.09 | $8.11 | 208900 |
| 2022-05-20 | 8.11 | $8.17 | 134525 |
| 2022-05-19 | 8.12 | $8.20 | 50760 |
| 2022-05-18 | 8.13 | $8.20 | 76900 |
| 2022-05-17 | 8.14 | $8.26 | 206963 |
| 2022-05-16 | 8.14 | $8.20 | 80750 |
| 2022-05-13 | 8.16 | $8.08 | 174315 |
| 2022-05-12 | 8.22 | $8.12 | 119864 |
| 2022-05-11 | 8.29 | $8.20 | 80016 |
| 2022-05-10 | 8.35 | $8.22 | 69250 |
| 2022-05-09 | 8.42 | $8.26 | 125700 |
| 2022-05-06 | 8.49 | $8.42 | 133850 |
| 2022-05-05 | 8.53 | $8.50 | 112700 |
| 2022-05-04 | 8.56 | $8.60 | 113850 |
| 2022-05-03 | 8.56 | $8.58 | 113200 |
| 2022-05-02 | 8.57 | $8.54 | 135009 |
| 2022-04-29 | 8.59 | $8.60 | 135007 |
| 2022-04-28 | 8.60 | $8.58 | 290450 |
| 2022-04-27 | 8.62 | $8.64 | 154750 |
| 2022-04-26 | 8.63 | $8.56 | 147410 |
| 2022-04-25 | 8.66 | $8.62 | 147200 |
| 2022-04-22 | 8.69 | $8.78 | 262700 |
| 2022-04-21 | 8.67 | $8.70 | 157066 |
| 2022-04-20 | 8.67 | $8.64 | 171871 |
| 2022-04-19 | 8.69 | $8.64 | 179200 |
| 2022-04-18 | 8.72 | $8.66 | 72150 |
| 2022-04-14 | 8.74 | $8.64 | 67350 |
| 2022-04-13 | 8.78 | $8.72 | 267252 |
| 2022-04-12 | 8.80 | $8.62 | 54765 |
| 2022-04-11 | 8.86 | $8.64 | 91558 |
| 2022-04-08 | 8.93 | $8.82 | 38050 |
| 2022-04-07 | 8.95 | $8.92 | 90650 |
| 2022-04-06 | 8.95 | $8.92 | 110000 |
| 2022-04-05 | 8.94 | $8.96 | 69952 |
| 2022-04-04 | 8.92 | $8.94 | 98417 |
| 2022-04-01 | 8.90 | $8.90 | 234622 |
| 2022-03-31 | 8.89 | $9.04 | 723852 |
| 2022-03-30 | 8.82 | $8.86 | 67050 |
| 2022-03-29 | 8.81 | $8.84 | 153806 |
| 2022-03-28 | 8.79 | $8.88 | 138200 |
| 2022-03-25 | 8.76 | $8.86 | 151950 |
| 2022-03-24 | 8.73 | $8.86 | 500300 |
| 2022-03-23 | 8.69 | $8.82 | 104419 |
| 2022-03-22 | 8.66 | $8.81 | 105500 |
| 2022-03-21 | 8.62 | $8.64 | 86751 |
| 2022-03-18 | 8.64 | $8.72 | 73700 |
| 2022-03-17 | 8.63 | $8.74 | 57101 |
| 2022-03-16 | 8.61 | $8.68 | 77100 |
| 2022-03-15 | 8.61 | $8.58 | 54064 |
| 2022-03-14 | 8.65 | $8.50 | 125600 |
| 2022-03-11 | 8.72 | $8.66 | 81400 |
| 2022-03-10 | 8.76 | $8.66 | 57650 |
| 2022-03-09 | 8.81 | $8.70 | 68850 |
| 2022-03-08 | 8.85 | $8.76 | 217450 |
| 2022-03-07 | 8.89 | $8.84 | 121018 |
| 2022-03-04 | 8.91 | $8.96 | 80400 |
| 2022-03-03 | 8.90 | $9.04 | 112800 |
| 2022-03-02 | 8.86 | $9.06 | 118812 |
| 2022-03-01 | 8.81 | $9.00 | 79250 |
| 2022-02-28 | 8.76 | $8.86 | 126404 |
| 2022-02-25 | 8.76 | $8.72 | 146166 |
| 2022-02-24 | 8.79 | $8.76 | 234804 |
| 2022-02-23 | 8.83 | $8.72 | 129250 |
| 2022-02-22 | 8.88 | $8.82 | 211270 |
| 2022-02-18 | 8.91 | $8.84 | 138119 |
| 2022-02-17 | 8.95 | $8.90 | 127800 |
| 2022-02-16 | 8.98 | $8.96 | 96663 |
| 2022-02-15 | 9.00 | $8.94 | 91650 |
| 2022-02-14 | 9.02 | $8.98 | 107906 |
| 2022-02-11 | 9.04 | $8.94 | 88350 |
| 2022-02-10 | 9.08 | $9.06 | 112750 |
| 2022-02-09 | 9.08 | $9.08 | 275819 |
| 2022-02-08 | 9.09 | $9.10 | 146010 |
| 2022-02-07 | 9.08 | $9.14 | 105310 |
| 2022-02-04 | 9.07 | $9.08 | 106960 |
| 2022-02-03 | 9.06 | $9.08 | 56868 |
| 2022-02-02 | 9.06 | $9.14 | 231750 |
| 2022-02-01 | 9.04 | $9.08 | 152320 |
| 2022-01-31 | 9.03 | $9.06 | 67104 |
| 2022-01-28 | 9.03 | $9.00 | 82581 |
| 2022-01-27 | 9.05 | $9.08 | 82516 |
| 2022-01-26 | 9.05 | $9.02 | 121569 |
| 2022-01-25 | 9.07 | $8.92 | 207700 |
| 2022-01-24 | 9.12 | $8.94 | 325966 |
| 2022-01-21 | 9.17 | $9.10 | 179020 |
| 2022-01-20 | 9.19 | $9.10 | 127093 |
| 2022-01-19 | 9.21 | $9.14 | 44660 |
| 2022-01-18 | 9.23 | $9.16 | 78400 |
| 2022-01-14 | 9.23 | $9.14 | 93271 |
| 2022-01-13 | 9.25 | $9.20 | 49350 |
| 2022-01-12 | 9.25 | $9.22 | 100958 |
| 2022-01-11 | 9.24 | $9.14 | 95702 |
| 2022-01-10 | 9.25 | $9.16 | 88965 |
| 2022-01-07 | 9.26 | $9.24 | 63100 |
| 2022-01-06 | 9.24 | $9.32 | 51507 |
| 2022-01-05 | 9.20 | $9.24 | 80850 |
| 2022-01-04 | 9.16 | $9.30 | 227377 |
| 2022-01-03 | 9.10 | $9.24 | 178812 |
| 2021-12-31 | 9.05 | $9.04 | 155100 |
| 2021-12-30 | 9.04 | $9.08 | 66654 |
| 2021-12-29 | 9.03 | $9.08 | 313011 |
| 2021-12-28 | 9.01 | $9.06 | 130024 |
| 2021-12-27 | 8.99 | $9.14 | 115600 |
| 2021-12-23 | 8.94 | $9.14 | 86100 |
| 2021-12-22 | 8.88 | $9.04 | 114111 |
| 2021-12-21 | 8.84 | $9.00 | 178422 |
| 2021-12-20 | 8.81 | $8.92 | 282550 |
| 2021-12-17 | 8.80 | $8.82 | 169400 |
| 2021-12-16 | 8.81 | $8.82 | 185350 |
| 2021-12-15 | 8.84 | $8.88 | 50350 |
| 2021-12-14 | 8.85 | $8.85 | 59302 |
| 2021-12-13 | 8.88 | $8.88 | 123800 |
| 2021-12-10 | 8.90 | $8.92 | 53300 |
| 2021-12-09 | 8.92 | $8.90 | 63050 |
| 2021-12-08 | 8.95 | $8.98 | 159820 |
| 2021-12-07 | 8.96 | $8.96 | 126850 |
| 2021-12-06 | 8.99 | $8.94 | 167400 |
| 2021-12-03 | 9.02 | $9.00 | 111971 |
| 2021-12-02 | 9.05 | $9.06 | 80900 |
| 2021-12-01 | 9.07 | $9.04 | 123550 |
| 2021-11-30 | 9.10 | $9.08 | 91489 |
| 2021-11-29 | 9.12 | $9.12 | 80355 |
| 2021-11-26 | 9.14 | $9.10 | 55900 |
| 2021-11-24 | 9.16 | $9.16 | 73000 |
| 2021-11-23 | 9.18 | $9.12 | 80706 |
| 2021-11-22 | 9.21 | $9.16 | 130000 |
| 2021-11-19 | 9.23 | $9.18 | 46250 |
| 2021-11-18 | 9.26 | $9.22 | 82750 |
| 2021-11-17 | 9.27 | $9.22 | 86200 |
| 2021-11-16 | 9.30 | $9.28 | 60603 |
| 2021-11-15 | 9.30 | $9.24 | 47650 |
| 2021-11-12 | 9.33 | $9.28 | 113970 |
| 2021-11-11 | 9.34 | $9.27 | 46450 |
| 2021-11-10 | 9.36 | $9.26 | 148402 |
| 2021-11-09 | 9.39 | $9.28 | 139311 |
| 2021-11-08 | 9.41 | $9.36 | 206100 |
| 2021-11-05 | 9.42 | $9.38 | 185804 |
| 2021-11-04 | 9.42 | $9.36 | 54100 |
| 2021-11-03 | 9.42 | $9.40 | 90361 |
| 2021-11-02 | 9.41 | $9.42 | 153474 |
| 2021-11-01 | 9.39 | $9.38 | 65000 |
| 2021-10-29 | 9.38 | $9.34 | 69108 |
| 2021-10-28 | 9.38 | $9.38 | 96857 |
| 2021-10-27 | 9.36 | $9.32 | 78951 |
| 2021-10-26 | 9.36 | $9.38 | 108700 |
| 2021-10-25 | 9.33 | $9.42 | 176414 |
| 2021-10-22 | 9.29 | $9.34 | 404350 |
| 2021-10-21 | 9.27 | $9.26 | 100409 |
| 2021-10-20 | 9.26 | $9.24 | 112200 |
| 2021-10-19 | 9.25 | $9.26 | 258002 |
| 2021-10-18 | 9.24 | $9.22 | 117500 |
| 2021-10-15 | 9.23 | $9.28 | 90550 |
| 2021-10-14 | 9.21 | $9.28 | 68100 |
| 2021-10-13 | 9.18 | $9.22 | 41850 |
| 2021-10-12 | 9.16 | $9.16 | 62917 |
| 2021-10-11 | 9.16 | $9.18 | 141654 |
| 2021-10-08 | 9.15 | $9.12 | 62950 |
| 2021-10-07 | 9.15 | $9.16 | 57318 |
| 2021-10-06 | 9.15 | $9.18 | 50750 |
| 2021-10-05 | 9.13 | $9.16 | 71000 |
| 2021-10-04 | 9.12 | $9.12 | 49750 |
| 2021-10-01 | 9.12 | $9.12 | 73350 |
| 2021-09-30 | 9.13 | $9.10 | 114250 |
| 2021-09-29 | 9.13 | $9.14 | 88100 |
| 2021-09-28 | 9.13 | $9.14 | 79150 |
| 2021-09-27 | 9.12 | $9.18 | 124772 |
| 2021-09-24 | 9.10 | $9.12 | 66000 |
| 2021-09-23 | 9.10 | $9.12 | 43200 |
| 2021-09-22 | 9.09 | $9.10 | 36400 |
| 2021-09-21 | 9.10 | $9.06 | 59510 |
| 2021-09-20 | 9.11 | $9.08 | 92010 |
| 2021-09-17 | 9.12 | $9.12 | 67873 |
| 2021-09-16 | 9.12 | $9.10 | 42550 |
| 2021-09-15 | 9.13 | $9.12 | 83759 |
| 2021-09-14 | 9.13 | $9.12 | 15950 |
| 2021-09-13 | 9.14 | $9.16 | 69073 |
| 2021-09-10 | 9.13 | $9.10 | 50250 |
| 2021-09-09 | 9.14 | $9.12 | 70450 |
| 2021-09-08 | 9.14 | $9.14 | 52813 |
| 2021-09-07 | 9.14 | $9.14 | 43200 |
| 2021-09-03 | 9.14 | $9.14 | 41166 |
| 2021-09-02 | 9.14 | $9.18 | 78750 |
| 2021-09-01 | 9.13 | $9.15 | 74709 |
| 2021-08-31 | 9.13 | $9.16 | 37061 |
| 2021-08-30 | 9.12 | $9.14 | 64200 |
| 2021-08-27 | 9.12 | $9.10 | 96055 |
| 2021-08-26 | 9.12 | $9.14 | 133550 |
| 2021-08-25 | 9.12 | $9.14 | 94522 |
| 2021-08-24 | 9.12 | $9.14 | 96674 |
| 2021-08-23 | 9.12 | $9.12 | 130969 |
| 2021-08-20 | 9.12 | $9.14 | 28000 |
| 2021-08-19 | 9.12 | $9.12 | 140300 |
| 2021-08-18 | 9.13 | $9.06 | 253124 |
| 2021-08-17 | 9.16 | $9.12 | 367004 |
| 2021-08-16 | 9.17 | $9.18 | 198267 |
| 2021-08-13 | 9.17 | $9.18 | 117211 |
| 2021-08-12 | 9.17 | $9.22 | 114270 |
| 2021-08-11 | 9.16 | $9.22 | 357300 |
| 2021-08-10 | 9.15 | $9.18 | 220800 |
| 2021-08-09 | 9.14 | $9.18 | 165666 |
| 2021-08-06 | 9.14 | $9.20 | 131650 |
| 2021-08-05 | 9.13 | $9.18 | 239700 |
| 2021-08-04 | 9.12 | $9.20 | 89862 |
| 2021-08-03 | 9.11 | $9.16 | 149208 |
| 2021-08-02 | 9.10 | $9.18 | 89921 |
| 2021-07-30 | 9.10 | $9.16 | 73364 |
| 2021-07-29 | 9.10 | $9.18 | 150551 |
| 2021-07-28 | 9.09 | $9.14 | 229974 |
| 2021-07-27 | 9.10 | $9.10 | 179600 |
| 2021-07-26 | 9.12 | $9.12 | 165950 |
| 2021-07-23 | 9.14 | $9.10 | 348647 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.39
2026-07-20
Close Price
$6.69
Vol: 149883
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.91
Average
48.03
Maximum
82.35
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 51.39 | $6.69 | 149883 |
| 2026-07-17 | 47.59 | $6.62 | 282866 |
| 2026-07-16 | 50.82 | $6.68 | 97942 |
| 2026-07-15 | 53.11 | $6.72 | 199211 |
| 2026-07-14 | 52.09 | $6.70 | 288938 |
| 2026-07-13 | 48.91 | $6.64 | 233908 |
| 2026-07-10 | 46.07 | $6.59 | 278143 |
| 2026-07-09 | 48.10 | $6.63 | 191700 |
| 2026-07-08 | 54.35 | $6.74 | 133400 |
| 2026-07-07 | 55.59 | $6.76 | 188100 |
| 2026-07-06 | 53.57 | $6.72 | 288200 |
| 2026-07-02 | 49.76 | $6.65 | 248837 |
| 2026-07-01 | 45.52 | $6.58 | 167900 |
| 2026-06-30 | 44.89 | $6.57 | 387759 |
| 2026-06-29 | 46.42 | $6.60 | 297339 |
| 2026-06-26 | 45.24 | $6.58 | 138300 |
| 2026-06-25 | 43.46 | $6.55 | 134600 |
| 2026-06-24 | 44.37 | $6.57 | 227500 |
| 2026-06-23 | 38.87 | $6.48 | 169600 |
| 2026-06-22 | 38.23 | $6.47 | 304600 |
| 2026-06-18 | 39.41 | $6.50 | 276700 |
| 2026-06-17 | 41.44 | $6.55 | 286510 |
| 2026-06-16 | 44.97 | $6.63 | 203935 |
| 2026-06-15 | 40.13 | $6.55 | 182833 |
| 2026-06-12 | 40.13 | $6.55 | 260500 |
| 2026-06-11 | 40.94 | $6.57 | 194875 |
| 2026-06-10 | 36.68 | $6.50 | 284429 |
| 2026-06-09 | 42.03 | $6.63 | 496700 |
| 2026-06-08 | 50.68 | $6.79 | 310235 |
| 2026-06-05 | 44.59 | $6.70 | 137525 |
| 2026-06-04 | 49.06 | $6.77 | 125642 |
| 2026-06-03 | 53.43 | $6.83 | 333507 |
| 2026-06-02 | 60.23 | $6.91 | 169629 |
| 2026-06-01 | 59.62 | $6.90 | 287800 |
| 2026-05-29 | 55.75 | $6.84 | 196300 |
| 2026-05-28 | 52.90 | $6.80 | 333605 |
| 2026-05-27 | 50.62 | $6.77 | 206532 |
| 2026-05-26 | 52.22 | $6.79 | 161400 |
| 2026-05-22 | 49.18 | $6.75 | 140123 |
| 2026-05-21 | 49.18 | $6.75 | 239936 |
| 2026-05-20 | 48.44 | $6.74 | 159674 |
| 2026-05-19 | 46.97 | $6.72 | 138337 |
| 2026-05-18 | 46.97 | $6.72 | 178132 |
| 2026-05-15 | 45.57 | $6.70 | 118000 |
| 2026-05-14 | 49.95 | $6.77 | 219200 |
| 2026-05-13 | 49.95 | $6.77 | 221400 |
| 2026-05-12 | 51.88 | $6.80 | 174000 |
| 2026-05-11 | 50.67 | $6.78 | 272043 |
| 2026-05-08 | 57.52 | $6.88 | 137593 |
| 2026-05-07 | 57.52 | $6.88 | 126300 |
| 2026-05-06 | 58.23 | $6.89 | 182300 |
| 2026-05-05 | 56.71 | $6.86 | 220120 |
| 2026-05-04 | 58.05 | $6.88 | 462700 |
| 2026-05-01 | 55.55 | $6.83 | 169562 |
| 2026-04-30 | 58.19 | $6.87 | 266342 |
| 2026-04-29 | 54.05 | $6.79 | 243003 |
| 2026-04-28 | 54.69 | $6.80 | 176000 |
| 2026-04-27 | 51.98 | $6.75 | 155800 |
| 2026-04-24 | 51.98 | $6.75 | 193866 |
| 2026-04-23 | 59.72 | $6.87 | 150804 |
| 2026-04-22 | 59.24 | $6.86 | 127200 |
| 2026-04-21 | 57.81 | $6.83 | 133509 |
| 2026-04-20 | 56.84 | $6.81 | 171346 |
| 2026-04-17 | 58.10 | $6.83 | 235082 |
| 2026-04-16 | 58.72 | $6.84 | 149440 |
| 2026-04-15 | 53.56 | $6.73 | 142300 |
| 2026-04-14 | 53.56 | $6.73 | 135900 |
| 2026-04-13 | 50.52 | $6.67 | 110209 |
| 2026-04-10 | 57.03 | $6.78 | 210335 |
| 2026-04-09 | 66.67 | $6.91 | 269820 |
| 2026-04-08 | 63.51 | $6.84 | 187500 |
| 2026-04-07 | 61.01 | $6.79 | 175006 |
| 2026-04-06 | 61.01 | $6.79 | 256623 |
| 2026-04-02 | 57.88 | $6.73 | 214087 |
| 2026-04-01 | 57.34 | $6.72 | 233400 |
| 2026-03-31 | 58.77 | $6.74 | 650094 |
| 2026-03-30 | 50.52 | $6.60 | 558700 |
| 2026-03-27 | 51.22 | $6.61 | 720306 |
| 2026-03-26 | 47.80 | $6.56 | 122049 |
| 2026-03-25 | 51.21 | $6.61 | 252506 |
| 2026-03-24 | 47.66 | $6.56 | 110800 |
| 2026-03-23 | 48.33 | $6.57 | 216659 |
| 2026-03-20 | 42.19 | $6.49 | 245800 |
| 2026-03-19 | 39.63 | $6.46 | 159503 |
| 2026-03-18 | 41.37 | $6.49 | 185222 |
| 2026-03-17 | 44.46 | $6.54 | 154042 |
| 2026-03-16 | 36.33 | $6.45 | 210700 |
| 2026-03-13 | 36.90 | $6.46 | 151600 |
| 2026-03-12 | 37.46 | $6.47 | 120630 |
| 2026-03-11 | 36.54 | $6.46 | 151443 |
| 2026-03-10 | 33.79 | $6.43 | 183726 |
| 2026-03-09 | 37.96 | $6.51 | 392811 |
| 2026-03-06 | 40.96 | $6.56 | 179638 |
| 2026-03-05 | 42.23 | $6.58 | 549212 |
| 2026-03-04 | 45.59 | $6.63 | 223100 |
| 2026-03-03 | 38.12 | $6.55 | 186100 |
| 2026-03-02 | 39.40 | $6.57 | 174600 |
| 2026-02-27 | 42.10 | $6.61 | 286100 |
| 2026-02-26 | 40.15 | $6.59 | 303846 |
| 2026-02-25 | 39.18 | $6.58 | 225204 |
| 2026-02-24 | 35.19 | $6.54 | 203734 |
| 2026-02-23 | 32.01 | $6.51 | 148801 |
| 2026-02-20 | 32.01 | $6.51 | 150000 |
| 2026-02-19 | 28.86 | $6.48 | 183646 |
| 2026-02-18 | 21.99 | $6.42 | 163304 |
| 2026-02-17 | 16.91 | $6.38 | 376414 |
| 2026-02-13 | 18.33 | $6.43 | 392117 |
| 2026-02-12 | 18.33 | $6.43 | 313824 |
| 2026-02-11 | 21.60 | $6.53 | 261100 |
| 2026-02-10 | 20.25 | $6.52 | 445900 |
| 2026-02-09 | 20.93 | $6.54 | 497900 |
| 2026-02-06 | 20.93 | $6.54 | 370716 |
| 2026-02-05 | 20.93 | $6.54 | 465000 |
| 2026-02-04 | 24.07 | $6.63 | 437727 |
| 2026-02-03 | 24.86 | $6.65 | 485245 |
| 2026-02-02 | 29.99 | $6.76 | 263940 |
| 2026-01-30 | 30.54 | $6.77 | 342100 |
| 2026-01-29 | 31.07 | $6.78 | 435218 |
| 2026-01-28 | 32.14 | $6.80 | 406300 |
| 2026-01-27 | 35.64 | $6.86 | 162443 |
| 2026-01-26 | 36.92 | $6.88 | 246402 |
| 2026-01-23 | 36.92 | $6.88 | 290300 |
| 2026-01-22 | 38.15 | $6.90 | 311331 |
| 2026-01-21 | 38.76 | $6.91 | 462432 |
| 2026-01-20 | 34.77 | $6.87 | 155600 |
| 2026-01-16 | 34.77 | $6.87 | 320701 |
| 2026-01-15 | 39.40 | $6.95 | 171234 |
| 2026-01-14 | 39.40 | $6.95 | 379400 |
| 2026-01-13 | 34.48 | $6.90 | 232000 |
| 2026-01-12 | 35.58 | $6.92 | 588704 |
| 2026-01-09 | 37.87 | $6.96 | 225866 |
| 2026-01-08 | 38.46 | $6.97 | 468100 |
| 2026-01-07 | 41.52 | $7.02 | 186334 |
| 2026-01-06 | 42.16 | $7.03 | 244600 |
| 2026-01-05 | 44.09 | $7.06 | 222700 |
| 2026-01-02 | 41.55 | $7.03 | 257083 |
| 2025-12-31 | 39.82 | $7.01 | 582500 |
| 2025-12-30 | 39.82 | $7.01 | 346737 |
| 2025-12-29 | 37.30 | $6.98 | 685966 |
| 2025-12-26 | 34.70 | $6.95 | 465642 |
| 2025-12-24 | 34.70 | $6.95 | 628500 |
| 2025-12-23 | 34.70 | $6.95 | 221600 |
| 2025-12-22 | 36.43 | $6.99 | 533029 |
| 2025-12-19 | 34.10 | $6.96 | 271800 |
| 2025-12-18 | 37.11 | $7.03 | 475405 |
| 2025-12-17 | 35.57 | $7.01 | 875100 |
| 2025-12-16 | 38.74 | $7.08 | 155900 |
| 2025-12-15 | 39.21 | $7.09 | 184340 |
| 2025-12-12 | 37.76 | $7.07 | 451358 |
| 2025-12-11 | 39.55 | $7.11 | 158356 |
| 2025-12-10 | 41.42 | $7.15 | 239800 |
| 2025-12-09 | 39.38 | $7.12 | 491843 |
| 2025-12-08 | 45.96 | $7.25 | 219346 |
| 2025-12-05 | 48.31 | $7.29 | 168323 |
| 2025-12-04 | 45.67 | $7.25 | 166615 |
| 2025-12-03 | 44.31 | $7.23 | 208478 |
| 2025-12-02 | 42.26 | $7.20 | 151151 |
| 2025-12-01 | 37.91 | $7.14 | 211812 |
| 2025-11-28 | 40.31 | $7.19 | 104800 |
| 2025-11-26 | 40.80 | $7.20 | 261059 |
| 2025-11-25 | 40.11 | $7.19 | 189300 |
| 2025-11-24 | 34.25 | $7.11 | 201217 |
| 2025-11-21 | 31.88 | $7.08 | 548800 |
| 2025-11-20 | 30.29 | $7.06 | 375400 |
| 2025-11-19 | 30.63 | $7.07 | 433312 |
| 2025-11-18 | 31.99 | $7.11 | 171400 |
| 2025-11-17 | 32.68 | $7.13 | 190200 |
| 2025-11-14 | 30.54 | $7.10 | 503022 |
| 2025-11-13 | 31.82 | $7.14 | 246700 |
| 2025-11-12 | 34.59 | $7.22 | 185648 |
| 2025-11-11 | 34.59 | $7.22 | 162500 |
| 2025-11-10 | 34.93 | $7.23 | 229000 |
| 2025-11-07 | 34.93 | $7.23 | 378196 |
| 2025-11-06 | 37.25 | $7.30 | 219530 |
| 2025-11-05 | 37.59 | $7.31 | 776460 |
| 2025-11-04 | 40.02 | $7.38 | 157700 |
| 2025-11-03 | 41.85 | $7.43 | 265877 |
| 2025-10-31 | 40.29 | $7.40 | 268000 |
| 2025-10-30 | 37.09 | $7.34 | 233343 |
| 2025-10-29 | 37.09 | $7.34 | 281703 |
| 2025-10-28 | 36.06 | $7.32 | 376500 |
| 2025-10-27 | 37.52 | $7.37 | 326627 |
| 2025-10-24 | 36.54 | $7.35 | 219500 |
| 2025-10-23 | 36.06 | $7.34 | 223500 |
| 2025-10-22 | 37.12 | $7.38 | 510600 |
| 2025-10-21 | 32.92 | $7.29 | 337205 |
| 2025-10-20 | 31.96 | $7.27 | 447141 |
| 2025-10-17 | 32.85 | $7.31 | 190500 |
| 2025-10-16 | 33.98 | $7.36 | 190600 |
| 2025-10-15 | 36.10 | $7.45 | 131523 |
| 2025-10-14 | 36.83 | $7.48 | 222200 |
| 2025-10-13 | 38.81 | $7.56 | 263409 |
| 2025-10-10 | 35.08 | $7.47 | 303800 |
| 2025-10-09 | 40.26 | $7.67 | 1.0M |
| 2025-10-08 | 37.63 | $7.61 | 274600 |
| 2025-10-07 | 33.95 | $7.53 | 309417 |
| 2025-10-06 | 31.56 | $7.48 | 1.2M |
| 2025-10-03 | 32.00 | $7.50 | 519600 |
| 2025-10-02 | 27.68 | $7.41 | 1.1M |
| 2025-10-01 | 28.05 | $7.43 | 1.8M |
| 2025-09-30 | 35.95 | $7.77 | 293400 |
| 2025-09-29 | 37.42 | $7.82 | 298000 |
| 2025-09-26 | 39.91 | $7.90 | 436270 |
| 2025-09-25 | 35.32 | $7.81 | 583336 |
| 2025-09-24 | 30.26 | $7.72 | 1.5M |
| 2025-09-23 | 48.79 | $8.18 | 171900 |
| 2025-09-22 | 47.46 | $8.16 | 132808 |
| 2025-09-19 | 40.07 | $8.06 | 105900 |
| 2025-09-18 | 39.26 | $8.05 | 201100 |
| 2025-09-17 | 38.47 | $8.04 | 195016 |
| 2025-09-16 | 38.47 | $8.04 | 202000 |
| 2025-09-15 | 38.93 | $8.05 | 346600 |
| 2025-09-12 | 42.27 | $8.12 | 181800 |
| 2025-09-11 | 42.77 | $8.13 | 158700 |
| 2025-09-10 | 45.31 | $8.18 | 230640 |
| 2025-09-09 | 49.81 | $8.26 | 440809 |
| 2025-09-08 | 49.21 | $8.25 | 195300 |
| 2025-09-05 | 46.80 | $8.21 | 233200 |
| 2025-09-04 | 51.43 | $8.29 | 122400 |
| 2025-09-03 | 49.04 | $8.25 | 153472 |
| 2025-09-02 | 54.11 | $8.33 | 178700 |
| 2025-08-29 | 51.74 | $8.29 | 184800 |
| 2025-08-28 | 55.86 | $8.35 | 174100 |
| 2025-08-27 | 54.72 | $8.33 | 83219 |
| 2025-08-26 | 57.54 | $8.37 | 150507 |
| 2025-08-25 | 57.54 | $8.37 | 209700 |
| 2025-08-22 | 55.47 | $8.33 | 100732 |
| 2025-08-21 | 50.27 | $8.24 | 73300 |
| 2025-08-20 | 52.87 | $8.28 | 55655 |
| 2025-08-19 | 54.90 | $8.31 | 91911 |
| 2025-08-18 | 52.60 | $8.27 | 185600 |
| 2025-08-15 | 59.04 | $8.36 | 68700 |
| 2025-08-14 | 59.81 | $8.37 | 281905 |
| 2025-08-13 | 61.34 | $8.39 | 103627 |
| 2025-08-12 | 60.38 | $8.37 | 116309 |
| 2025-08-11 | 55.08 | $8.27 | 225903 |
| 2025-08-08 | 63.10 | $8.37 | 187849 |
| 2025-08-07 | 62.05 | $8.35 | 136619 |
| 2025-08-06 | 61.53 | $8.34 | 179725 |
| 2025-08-05 | 62.34 | $8.35 | 160700 |
| 2025-08-04 | 70.26 | $8.44 | 272327 |
| 2025-08-01 | 69.44 | $8.42 | 205747 |
| 2025-07-31 | 69.04 | $8.41 | 288600 |
| 2025-07-30 | 73.68 | $8.46 | 438245 |
| 2025-07-29 | 73.34 | $8.45 | 289800 |
| 2025-07-28 | 73.01 | $8.44 | 135500 |
| 2025-07-25 | 73.01 | $8.44 | 107405 |
| 2025-07-24 | 73.01 | $8.44 | 72900 |
| 2025-07-23 | 71.80 | $8.40 | 355524 |
| 2025-07-22 | 70.88 | $8.37 | 189141 |
| 2025-07-21 | 72.38 | $8.39 | 394200 |
| 2025-07-18 | 68.94 | $8.28 | 1.6M |
| 2025-07-17 | 65.18 | $8.18 | 371083 |
| 2025-07-16 | 61.17 | $8.09 | 106034 |
| 2025-07-15 | 60.21 | $8.07 | 181900 |
| 2025-07-14 | 59.73 | $8.06 | 255019 |
| 2025-07-11 | 63.33 | $8.11 | 165403 |
| 2025-07-10 | 63.33 | $8.11 | 192886 |
| 2025-07-09 | 64.03 | $8.12 | 225800 |
| 2025-07-08 | 68.32 | $8.18 | 203023 |
| 2025-07-07 | 67.28 | $8.15 | 177837 |
| 2025-07-03 | 66.22 | $8.12 | 78700 |
| 2025-07-02 | 66.91 | $8.13 | 122793 |
| 2025-07-01 | 66.24 | $8.11 | 222600 |
| 2025-06-30 | 64.56 | $8.06 | 262337 |
| 2025-06-27 | 63.53 | $8.03 | 194426 |
| 2025-06-26 | 62.13 | $7.99 | 140213 |
| 2025-06-25 | 58.33 | $7.89 | 67600 |
| 2025-06-24 | 60.04 | $7.92 | 88627 |
| 2025-06-23 | 57.25 | $7.85 | 96500 |
| 2025-06-20 | 58.36 | $7.87 | 502300 |
| 2025-06-18 | 57.58 | $7.85 | 58722 |
| 2025-06-17 | 56.02 | $7.81 | 146020 |
| 2025-06-16 | 58.05 | $7.85 | 72186 |
| 2025-06-13 | 57.69 | $7.84 | 94549 |
| 2025-06-12 | 56.97 | $7.82 | 70500 |
| 2025-06-11 | 54.43 | $7.75 | 131200 |
| 2025-06-10 | 55.77 | $7.78 | 148607 |
| 2025-06-09 | 58.04 | $7.83 | 147700 |
| 2025-06-06 | 62.37 | $7.92 | 128551 |
| 2025-06-05 | 59.84 | $7.84 | 166223 |
| 2025-06-04 | 54.78 | $7.70 | 82500 |
| 2025-06-03 | 51.01 | $7.61 | 109327 |
| 2025-06-02 | 55.40 | $7.70 | 229600 |
| 2025-05-30 | 53.72 | $7.66 | 119818 |
| 2025-05-29 | 54.20 | $7.67 | 138100 |
| 2025-05-28 | 51.28 | $7.60 | 163522 |
| 2025-05-27 | 49.53 | $7.56 | 141000 |
| 2025-05-23 | 49.95 | $7.57 | 61000 |
| 2025-05-22 | 47.37 | $7.51 | 111200 |
| 2025-05-21 | 47.76 | $7.52 | 140136 |
| 2025-05-20 | 50.12 | $7.58 | 121200 |
| 2025-05-19 | 51.73 | $7.62 | 123932 |
| 2025-05-16 | 50.98 | $7.60 | 171443 |
| 2025-05-15 | 52.93 | $7.65 | 78246 |
| 2025-05-14 | 54.52 | $7.69 | 109807 |
| 2025-05-13 | 58.25 | $7.78 | 109721 |
| 2025-05-12 | 56.69 | $7.73 | 88838 |
| 2025-05-09 | 54.07 | $7.65 | 48709 |
| 2025-05-08 | 55.26 | $7.68 | 144500 |
| 2025-05-07 | 55.65 | $7.69 | 124434 |
| 2025-05-06 | 53.80 | $7.63 | 140800 |
| 2025-05-05 | 54.16 | $7.64 | 172843 |
| 2025-05-02 | 52.04 | $7.57 | 139300 |
| 2025-05-01 | 50.16 | $7.51 | 223836 |
| 2025-04-30 | 56.06 | $7.68 | 217116 |
| 2025-04-29 | 52.97 | $7.58 | 201617 |
| 2025-04-28 | 48.87 | $7.46 | 89050 |
| 2025-04-25 | 47.79 | $7.43 | 106300 |
| 2025-04-24 | 48.44 | $7.45 | 90525 |
| 2025-04-23 | 47.08 | $7.41 | 132436 |
| 2025-04-22 | 43.15 | $7.30 | 127914 |
| 2025-04-21 | 38.83 | $7.19 | 122812 |
| 2025-04-17 | 40.42 | $7.25 | 108000 |
| 2025-04-16 | 37.59 | $7.18 | 78610 |
| 2025-04-15 | 38.08 | $7.20 | 111627 |
| 2025-04-14 | 35.27 | $7.13 | 132000 |
| 2025-04-11 | 33.63 | $7.09 | 351511 |
| 2025-04-10 | 35.55 | $7.18 | 161500 |
| 2025-04-09 | 39.88 | $7.36 | 274700 |
| 2025-04-08 | 26.10 | $7.07 | 292416 |
| 2025-04-07 | 22.00 | $7.00 | 350100 |
| 2025-04-04 | 27.62 | $7.27 | 430724 |
| 2025-04-03 | 39.24 | $7.60 | 340490 |
| 2025-04-02 | 49.41 | $7.77 | 70300 |
| 2025-04-01 | 49.41 | $7.77 | 184200 |
| 2025-03-31 | 48.71 | $7.76 | 227363 |
| 2025-03-28 | 48.02 | $7.75 | 199418 |
| 2025-03-27 | 49.93 | $7.78 | 83200 |
| 2025-03-26 | 48.63 | $7.76 | 107342 |
| 2025-03-25 | 52.51 | $7.82 | 109100 |
| 2025-03-24 | 50.64 | $7.79 | 123928 |
| 2025-03-21 | 50.02 | $7.78 | 122900 |
| 2025-03-20 | 47.50 | $7.74 | 43730 |
| 2025-03-19 | 44.87 | $7.70 | 132931 |
| 2025-03-18 | 42.82 | $7.67 | 104541 |
| 2025-03-17 | 43.85 | $7.69 | 69400 |
| 2025-03-14 | 41.86 | $7.66 | 70100 |
| 2025-03-13 | 37.66 | $7.60 | 148700 |
| 2025-03-12 | 39.00 | $7.63 | 170300 |
| 2025-03-11 | 41.82 | $7.69 | 172613 |
| 2025-03-10 | 51.23 | $7.85 | 134400 |
| 2025-03-07 | 50.57 | $7.84 | 145407 |
| 2025-03-06 | 49.26 | $7.82 | 135429 |
| 2025-03-05 | 50.53 | $7.84 | 115428 |
| 2025-03-04 | 53.13 | $7.88 | 193630 |
| 2025-03-03 | 52.55 | $7.87 | 253500 |
| 2025-02-28 | 58.75 | $7.96 | 144230 |
| 2025-02-27 | 56.01 | $7.91 | 169604 |
| 2025-02-26 | 55.45 | $7.90 | 282701 |
| 2025-02-25 | 54.34 | $7.88 | 149540 |
| 2025-02-24 | 57.76 | $7.93 | 216848 |
| 2025-02-21 | 55.07 | $7.88 | 136321 |
| 2025-02-20 | 52.79 | $7.84 | 90400 |
| 2025-02-19 | 55.47 | $7.88 | 61829 |
| 2025-02-18 | 56.83 | $7.90 | 176100 |
| 2025-02-14 | 54.71 | $7.86 | 103602 |
| 2025-02-13 | 53.07 | $7.83 | 98908 |
| 2025-02-12 | 50.21 | $7.78 | 132100 |
| 2025-02-11 | 50.80 | $7.79 | 254845 |
| 2025-02-10 | 55.09 | $7.86 | 209410 |
| 2025-02-07 | 52.93 | $7.82 | 301434 |
| 2025-02-06 | 51.83 | $7.80 | 202212 |
| 2025-02-05 | 53.62 | $7.83 | 198572 |
| 2025-02-04 | 54.81 | $7.85 | 332336 |
| 2025-02-03 | 59.20 | $7.92 | 320925 |
| 2025-01-31 | 59.20 | $7.92 | 267900 |
| 2025-01-30 | 56.50 | $7.86 | 172800 |
| 2025-01-29 | 51.43 | $7.76 | 171113 |
| 2025-01-28 | 53.20 | $7.79 | 266700 |
| 2025-01-27 | 52.68 | $7.78 | 242531 |
| 2025-01-24 | 51.15 | $7.75 | 163932 |
| 2025-01-23 | 52.22 | $7.77 | 190510 |
| 2025-01-22 | 52.75 | $7.78 | 138300 |
| 2025-01-21 | 52.75 | $7.78 | 110201 |
| 2025-01-17 | 52.31 | $7.77 | 1.7M |
| 2025-01-16 | 54.20 | $7.81 | 524500 |
| 2025-01-15 | 49.44 | $7.70 | 234800 |
| 2025-01-14 | 44.99 | $7.61 | 199325 |
| 2025-01-13 | 45.84 | $7.63 | 408400 |
| 2025-01-10 | 47.55 | $7.67 | 164800 |
| 2025-01-08 | 55.40 | $7.83 | 247847 |
| 2025-01-07 | 58.86 | $7.89 | 200821 |
| 2025-01-06 | 59.44 | $7.90 | 171244 |
| 2025-01-03 | 61.19 | $7.93 | 257331 |
| 2025-01-02 | 56.32 | $7.81 | 210182 |
| 2024-12-31 | 46.19 | $7.62 | 705250 |
| 2024-12-30 | 46.19 | $7.62 | 303024 |
| 2024-12-27 | 40.98 | $7.54 | 165300 |
| 2024-12-26 | 41.94 | $7.56 | 382238 |
| 2024-12-24 | 51.07 | $7.72 | 143200 |
| 2024-12-23 | 51.74 | $7.73 | 104213 |
| 2024-12-20 | 51.74 | $7.73 | 149500 |
| 2024-12-19 | 51.74 | $7.73 | 243860 |
| 2024-12-18 | 46.98 | $7.65 | 193400 |
| 2024-12-17 | 60.43 | $7.84 | 205239 |
| 2024-12-16 | 59.86 | $7.83 | 127093 |
| 2024-12-13 | 59.29 | $7.82 | 185600 |
| 2024-12-12 | 58.18 | $7.80 | 134100 |
| 2024-12-11 | 63.99 | $7.87 | 216820 |
| 2024-12-10 | 69.66 | $7.93 | 181026 |
| 2024-12-09 | 82.35 | $8.04 | 618800 |
| 2024-12-06 | 79.81 | $7.96 | 189300 |
| 2024-12-05 | 79.81 | $7.96 | 220057 |
| 2024-12-04 | 78.41 | $7.92 | 228537 |
| 2024-12-03 | 77.28 | $7.89 | 267164 |
| 2024-12-02 | 79.92 | $7.91 | 263400 |
| 2024-11-29 | 77.35 | $7.84 | 89100 |
| 2024-11-27 | 74.21 | $7.77 | 148827 |
| 2024-11-26 | 71.53 | $7.72 | 147944 |
| 2024-11-25 | 66.21 | $7.64 | 118744 |
| 2024-11-22 | 63.79 | $7.61 | 343700 |
| 2024-11-21 | 62.08 | $7.59 | 78900 |
| 2024-11-20 | 61.20 | $7.58 | 60900 |
| 2024-11-19 | 60.34 | $7.57 | 101723 |
| 2024-11-18 | 59.48 | $7.56 | 135249 |
| 2024-11-15 | 57.73 | $7.54 | 141049 |
| 2024-11-14 | 57.73 | $7.54 | 91600 |
| 2024-11-13 | 57.73 | $7.54 | 157000 |
| 2024-11-12 | 58.82 | $7.55 | 146200 |
| 2024-11-11 | 57.29 | $7.53 | 177601 |
| 2024-11-08 | 53.18 | $7.48 | 184936 |
| 2024-11-07 | 55.20 | $7.50 | 229900 |
| 2024-11-06 | 56.21 | $7.51 | 198650 |
| 2024-11-05 | 56.21 | $7.51 | 113800 |
| 2024-11-04 | 58.14 | $7.53 | 76539 |
| 2024-11-01 | 59.11 | $7.54 | 202308 |
| 2024-10-31 | 56.36 | $7.50 | 139009 |
| 2024-10-30 | 56.36 | $7.50 | 144600 |
| 2024-10-29 | 56.36 | $7.50 | 53267 |
| 2024-10-28 | 51.46 | $7.43 | 116018 |
| 2024-10-25 | 49.14 | $7.40 | 84900 |
| 2024-10-24 | 50.67 | $7.42 | 102808 |
| 2024-10-23 | 51.44 | $7.43 | 96500 |
| 2024-10-22 | 51.44 | $7.43 | 75377 |
| 2024-10-21 | 52.87 | $7.45 | 169300 |
| 2024-10-18 | 51.59 | $7.43 | 176009 |
| 2024-10-17 | 48.23 | $7.38 | 133915 |
| 2024-10-16 | 50.22 | $7.41 | 89716 |
| 2024-10-15 | 45.99 | $7.35 | 135736 |
| 2024-10-14 | 50.02 | $7.41 | 56100 |
| 2024-10-11 | 49.32 | $7.40 | 123400 |
| 2024-10-10 | 49.99 | $7.41 | 112044 |
| 2024-10-09 | 54.94 | $7.48 | 140013 |
| 2024-10-08 | 62.50 | $7.57 | 236500 |
| 2024-10-07 | 60.79 | $7.54 | 218141 |
| 2024-10-04 | 59.02 | $7.51 | 107600 |
| 2024-10-03 | 57.81 | $7.49 | 149813 |
| 2024-10-02 | 55.96 | $7.46 | 123440 |
| 2024-10-01 | 55.96 | $7.46 | 288727 |
| 2024-09-30 | 67.55 | $7.59 | 350885 |
| 2024-09-27 | 58.82 | $7.45 | 143100 |
| 2024-09-26 | 55.58 | $7.41 | 105100 |
| 2024-09-25 | 54.73 | $7.40 | 103000 |
| 2024-09-24 | 53.90 | $7.39 | 72000 |
| 2024-09-23 | 53.90 | $7.39 | 108100 |
| 2024-09-20 | 54.81 | $7.40 | 66400 |
| 2024-09-19 | 54.81 | $7.40 | 102149 |
| 2024-09-18 | 53.39 | $7.38 | 121514 |
| 2024-09-17 | 55.03 | $7.40 | 54139 |
| 2024-09-16 | 55.03 | $7.40 | 53500 |
| 2024-09-13 | 52.38 | $7.36 | 121100 |
| 2024-09-12 | 53.89 | $7.38 | 139021 |
| 2024-09-11 | 55.41 | $7.40 | 77300 |
| 2024-09-10 | 52.21 | $7.35 | 66700 |
| 2024-09-09 | 57.71 | $7.42 | 100312 |
| 2024-09-06 | 56.47 | $7.40 | 124800 |
| 2024-09-05 | 56.47 | $7.40 | 116649 |
| 2024-09-04 | 58.01 | $7.42 | 79600 |
| 2024-09-03 | 56.89 | $7.40 | 150631 |
| 2024-08-30 | 56.89 | $7.40 | 76700 |
| 2024-08-29 | 56.89 | $7.40 | 103700 |
| 2024-08-28 | 51.96 | $7.31 | 103600 |
| 2024-08-27 | 58.29 | $7.40 | 111246 |
| 2024-08-26 | 58.29 | $7.40 | 80121 |
| 2024-08-23 | 61.29 | $7.44 | 74343 |
| 2024-08-22 | 60.32 | $7.42 | 242200 |
| 2024-08-21 | 60.32 | $7.42 | 148524 |
| 2024-08-20 | 57.95 | $7.37 | 239948 |
| 2024-08-19 | 55.94 | $7.33 | 193833 |
| 2024-08-16 | 53.85 | $7.29 | 108503 |
| 2024-08-15 | 55.74 | $7.32 | 82140 |
| 2024-08-14 | 53.14 | $7.27 | 64066 |
| 2024-08-13 | 54.35 | $7.29 | 77152 |
| 2024-08-12 | 54.35 | $7.29 | 132200 |
| 2024-08-09 | 54.35 | $7.29 | 94749 |
| 2024-08-08 | 60.90 | $7.40 | 217200 |
| 2024-08-07 | 57.83 | $7.33 | 146900 |
| 2024-08-06 | 55.95 | $7.29 | 102206 |
| 2024-08-05 | 52.43 | $7.22 | 186300 |
| 2024-08-02 | 57.41 | $7.30 | 179000 |
| 2024-08-01 | 55.92 | $7.27 | 120706 |
| 2024-07-31 | 57.84 | $7.30 | 147525 |
| 2024-07-30 | 55.41 | $7.25 | 164986 |
| 2024-07-29 | 54.92 | $7.24 | 109500 |
| 2024-07-26 | 53.95 | $7.22 | 96046 |
| 2024-07-25 | 55.07 | $7.24 | 146721 |
| 2024-07-24 | 51.72 | $7.17 | 66637 |
| 2024-07-23 | 52.25 | $7.18 | 75205 |
| 2024-07-22 | 54.92 | $7.23 | 102300 |
| 2024-07-19 | 60.16 | $7.32 | 1.5M |
| 2024-07-18 | 56.19 | $7.23 | 135336 |
| 2024-07-17 | 56.79 | $7.24 | 228714 |
| 2024-07-16 | 56.34 | $7.23 | 258629 |
| 2024-07-15 | 52.67 | $7.15 | 279405 |
| 2024-07-12 | 50.18 | $7.10 | 92800 |
| 2024-07-11 | 44.64 | $7.00 | 83903 |
| 2024-07-10 | 40.90 | $6.94 | 128500 |
| 2024-07-09 | 39.61 | $6.92 | 187500 |
| 2024-07-08 | 47.51 | $7.08 | 119601 |
| 2024-07-05 | 48.08 | $7.09 | 120948 |
| 2024-07-03 | 49.78 | $7.12 | 71600 |
| 2024-07-02 | 44.15 | $7.03 | 88711 |
| 2024-07-01 | 45.77 | $7.06 | 259020 |
| 2024-06-28 | 44.48 | $7.04 | 90200 |
| 2024-06-27 | 37.38 | $6.94 | 177410 |
| 2024-06-26 | 35.02 | $6.91 | 105000 |
| 2024-06-25 | 34.23 | $6.90 | 163800 |
| 2024-06-24 | 36.32 | $6.95 | 203700 |
| 2024-06-21 | 39.04 | $7.01 | 73837 |
| 2024-06-20 | 37.56 | $6.99 | 81718 |
| 2024-06-18 | 36.08 | $6.97 | 205400 |
| 2024-06-17 | 40.13 | $7.06 | 132207 |
| 2024-06-14 | 41.61 | $7.09 | 61548 |
| 2024-06-13 | 43.65 | $7.13 | 58783 |
| 2024-06-12 | 43.65 | $7.13 | 55491 |
| 2024-06-11 | 41.72 | $7.10 | 78512 |
| 2024-06-10 | 46.23 | $7.19 | 236947 |
| 2024-06-07 | 49.63 | $7.25 | 71513 |
| 2024-06-06 | 50.81 | $7.27 | 96028 |
| 2024-06-05 | 52.60 | $7.30 | 107639 |
| 2024-06-04 | 48.59 | $7.23 | 149200 |
| 2024-06-03 | 57.90 | $7.37 | 114104 |
| 2024-05-31 | 54.34 | $7.31 | 84108 |
| 2024-05-30 | 52.43 | $7.28 | 89100 |
| 2024-05-29 | 49.76 | $7.24 | 57000 |
| 2024-05-28 | 53.31 | $7.29 | 84932 |
| 2024-05-24 | 51.33 | $7.26 | 93819 |
| 2024-05-23 | 44.66 | $7.17 | 100334 |
| 2024-05-22 | 46.69 | $7.20 | 73339 |
| 2024-05-21 | 51.09 | $7.26 | 114532 |
| 2024-05-20 | 52.67 | $7.28 | 89443 |
| 2024-05-17 | 49.72 | $7.24 | 49700 |
| 2024-05-16 | 51.24 | $7.26 | 100100 |
| 2024-05-15 | 51.24 | $7.26 | 106627 |
| 2024-05-14 | 54.22 | $7.30 | 117800 |
| 2024-05-13 | 50.82 | $7.25 | 79600 |
| 2024-05-10 | 49.40 | $7.23 | 78500 |
| 2024-05-09 | 47.96 | $7.21 | 104332 |
| 2024-05-08 | 48.62 | $7.22 | 153539 |
| 2024-05-07 | 55.03 | $7.31 | 124231 |
| 2024-05-06 | 54.40 | $7.30 | 137221 |
| 2024-05-03 | 53.14 | $7.28 | 155038 |
| 2024-05-02 | 53.84 | $7.29 | 108669 |
| 2024-05-01 | 51.39 | $7.25 | 213602 |
| 2024-04-30 | 44.37 | $7.15 | 122400 |
| 2024-04-29 | 43.60 | $7.14 | 133400 |
| 2024-04-26 | 42.85 | $7.13 | 75400 |
| 2024-04-25 | 43.40 | $7.14 | 112503 |
| 2024-04-24 | 43.40 | $7.14 | 77818 |
| 2024-04-23 | 43.91 | $7.15 | 67000 |
| 2024-04-22 | 42.63 | $7.13 | 155800 |
| 2024-04-19 | 44.56 | $7.17 | 51444 |
| 2024-04-18 | 43.34 | $7.15 | 76422 |
| 2024-04-17 | 43.34 | $7.15 | 68626 |
| 2024-04-16 | 40.99 | $7.11 | 162200 |
| 2024-04-15 | 37.29 | $7.05 | 331854 |
| 2024-04-12 | 42.34 | $7.17 | 66149 |
| 2024-04-11 | 44.73 | $7.22 | 90431 |
| 2024-04-10 | 42.89 | $7.19 | 182941 |
| 2024-04-09 | 44.78 | $7.23 | 74100 |
| 2024-04-08 | 46.24 | $7.26 | 194900 |
| 2024-04-05 | 54.66 | $7.41 | 237050 |
| 2024-04-04 | 49.41 | $7.32 | 167000 |
| 2024-04-03 | 51.29 | $7.35 | 149663 |
| 2024-04-02 | 50.69 | $7.34 | 129900 |
| 2024-04-01 | 48.29 | $7.30 | 200605 |
| 2024-03-28 | 47.69 | $7.29 | 183727 |
| 2024-03-27 | 50.49 | $7.34 | 91100 |
| 2024-03-26 | 45.63 | $7.26 | 198100 |
| 2024-03-25 | 44.34 | $7.24 | 166135 |
| 2024-03-22 | 40.99 | $7.19 | 173257 |
| 2024-03-21 | 41.47 | $7.20 | 156400 |
| 2024-03-20 | 42.88 | $7.23 | 124200 |
| 2024-03-19 | 41.62 | $7.21 | 193300 |
| 2024-03-18 | 46.48 | $7.31 | 227608 |
| 2024-03-15 | 39.80 | $7.21 | 101623 |
| 2024-03-14 | 42.31 | $7.26 | 186348 |
| 2024-03-13 | 44.44 | $7.30 | 212018 |
| 2024-03-12 | 46.09 | $7.33 | 168218 |
| 2024-03-11 | 47.78 | $7.36 | 123506 |
| 2024-03-08 | 43.87 | $7.30 | 189885 |
| 2024-03-07 | 52.60 | $7.44 | 375800 |
| 2024-03-06 | 51.28 | $7.42 | 134219 |
| 2024-03-05 | 51.28 | $7.42 | 153000 |
| 2024-03-04 | 53.28 | $7.45 | 307083 |
| 2024-03-01 | 45.15 | $7.33 | 213626 |
| 2024-02-29 | 43.60 | $7.31 | 70400 |
| 2024-02-28 | 42.04 | $7.29 | 111100 |
| 2024-02-27 | 38.82 | $7.25 | 177600 |
| 2024-02-26 | 39.87 | $7.27 | 252449 |
| 2024-02-23 | 35.74 | $7.22 | 160000 |
| 2024-02-22 | 33.12 | $7.19 | 121700 |
| 2024-02-21 | 32.25 | $7.18 | 252300 |
| 2024-02-20 | 32.25 | $7.18 | 417700 |
| 2024-02-16 | 32.25 | $7.18 | 272313 |
| 2024-02-15 | 33.37 | $7.21 | 304121 |
| 2024-02-14 | 34.91 | $7.25 | 212300 |
| 2024-02-13 | 32.70 | $7.22 | 226835 |
| 2024-02-12 | 34.56 | $7.27 | 500700 |
| 2024-02-09 | 37.38 | $7.34 | 200290 |
| 2024-02-08 | 39.58 | $7.39 | 213734 |
| 2024-02-07 | 45.12 | $7.50 | 296739 |
| 2024-02-06 | 48.65 | $7.56 | 187815 |
| 2024-02-05 | 48.65 | $7.56 | 102708 |
| 2024-02-02 | 49.23 | $7.57 | 234100 |
| 2024-02-01 | 48.05 | $7.55 | 276300 |
| 2024-01-31 | 45.03 | $7.50 | 172216 |
| 2024-01-30 | 45.03 | $7.50 | 135200 |
| 2024-01-29 | 44.45 | $7.49 | 247923 |
| 2024-01-26 | 44.90 | $7.50 | 200241 |
| 2024-01-25 | 46.24 | $7.53 | 314532 |
| 2024-01-24 | 50.03 | $7.61 | 282300 |
| 2024-01-23 | 43.43 | $7.49 | 339200 |
| 2024-01-22 | 37.55 | $7.40 | 462900 |
| 2024-01-19 | 37.55 | $7.40 | 136223 |
| 2024-01-18 | 34.83 | $7.36 | 162523 |
| 2024-01-17 | 35.56 | $7.38 | 169833 |
| 2024-01-16 | 37.05 | $7.42 | 308300 |
| 2024-01-12 | 38.19 | $7.45 | 360324 |
| 2024-01-11 | 38.56 | $7.46 | 327318 |
| 2024-01-10 | 42.09 | $7.55 | 349000 |
| 2024-01-09 | 42.50 | $7.56 | 387244 |
| 2024-01-08 | 46.37 | $7.65 | 304116 |
| 2024-01-05 | 51.30 | $7.75 | 81207 |
| 2024-01-04 | 50.81 | $7.74 | 96640 |
| 2024-01-03 | 49.83 | $7.72 | 84600 |
| 2024-01-02 | 49.83 | $7.72 | 201700 |
| 2023-12-29 | 49.38 | $7.71 | 179822 |
| 2023-12-28 | 52.52 | $7.78 | 170008 |
| 2023-12-27 | 59.17 | $7.91 | 189000 |
| 2023-12-26 | 58.40 | $7.89 | 261734 |
| 2023-12-22 | 55.19 | $7.81 | 112417 |
| 2023-12-21 | 53.49 | $7.77 | 112849 |
| 2023-12-20 | 48.87 | $7.67 | 153300 |
| 2023-12-19 | 52.86 | $7.75 | 143018 |
| 2023-12-18 | 48.90 | $7.67 | 120523 |
| 2023-12-15 | 43.86 | $7.58 | 171009 |
| 2023-12-14 | 48.39 | $7.67 | 267921 |
| 2023-12-13 | 55.69 | $7.79 | 151300 |
| 2023-12-12 | 53.47 | $7.75 | 126747 |
| 2023-12-11 | 56.14 | $7.79 | 217237 |
| 2023-12-08 | 58.22 | $7.82 | 104700 |
| 2023-12-07 | 62.61 | $7.88 | 100045 |
| 2023-12-06 | 59.73 | $7.82 | 161000 |
| 2023-12-05 | 60.47 | $7.83 | 65900 |
| 2023-12-04 | 61.19 | $7.84 | 112800 |
| 2023-12-01 | 61.89 | $7.85 | 135600 |
| 2023-11-30 | 60.60 | $7.82 | 97003 |
| 2023-11-29 | 57.90 | $7.76 | 74400 |
| 2023-11-28 | 56.00 | $7.72 | 128500 |
| 2023-11-27 | 59.18 | $7.77 | 98249 |
| 2023-11-24 | 59.83 | $7.78 | 62543 |
| 2023-11-22 | 59.41 | $7.77 | 72713 |
| 2023-11-21 | 58.58 | $7.75 | 53600 |
| 2023-11-20 | 57.35 | $7.72 | 83700 |
| 2023-11-17 | 60.19 | $7.77 | 69900 |
| 2023-11-16 | 57.38 | $7.70 | 100800 |
| 2023-11-15 | 56.12 | $7.67 | 122240 |
| 2023-11-14 | 54.41 | $7.63 | 99800 |
| 2023-11-13 | 49.76 | $7.53 | 193213 |
| 2023-11-10 | 48.26 | $7.50 | 86230 |
| 2023-11-09 | 47.77 | $7.49 | 105365 |
| 2023-11-08 | 52.54 | $7.59 | 77407 |
| 2023-11-07 | 56.28 | $7.66 | 112300 |
| 2023-11-06 | 54.52 | $7.62 | 186230 |
| 2023-11-03 | 56.68 | $7.66 | 123056 |
| 2023-11-02 | 47.23 | $7.47 | 252455 |
| 2023-11-01 | 42.87 | $7.40 | 271323 |
| 2023-10-31 | 42.22 | $7.39 | 107400 |
| 2023-10-30 | 41.59 | $7.38 | 101242 |
| 2023-10-27 | 42.92 | $7.41 | 87902 |
| 2023-10-26 | 39.87 | $7.36 | 96601 |
| 2023-10-25 | 33.82 | $7.27 | 115611 |
| 2023-10-24 | 36.12 | $7.33 | 110245 |
| 2023-10-23 | 30.09 | $7.25 | 122746 |
| 2023-10-20 | 28.49 | $7.23 | 168100 |
| 2023-10-19 | 29.79 | $7.27 | 169700 |
| 2023-10-18 | 30.45 | $7.29 | 223902 |
| 2023-10-17 | 32.86 | $7.36 | 138300 |
| 2023-10-16 | 35.13 | $7.42 | 152800 |
| 2023-10-13 | 38.05 | $7.49 | 67096 |
| 2023-10-12 | 36.62 | $7.47 | 77100 |
| 2023-10-11 | 39.66 | $7.54 | 92229 |
| 2023-10-10 | 40.11 | $7.55 | 119600 |
| 2023-10-09 | 40.55 | $7.56 | 173300 |
| 2023-10-06 | 39.29 | $7.54 | 107902 |
| 2023-10-05 | 40.09 | $7.56 | 134513 |
| 2023-10-04 | 43.49 | $7.64 | 153206 |
| 2023-10-03 | 37.17 | $7.54 | 105100 |
| 2023-10-02 | 38.82 | $7.58 | 170141 |
| 2023-09-29 | 43.40 | $7.68 | 119917 |
| 2023-09-28 | 45.97 | $7.73 | 118124 |
| 2023-09-27 | 39.87 | $7.64 | 151600 |
| 2023-09-26 | 42.40 | $7.69 | 190200 |
| 2023-09-25 | 50.27 | $7.82 | 145400 |
| 2023-09-22 | 50.27 | $7.82 | 89800 |
| 2023-09-21 | 49.62 | $7.81 | 61700 |
| 2023-09-20 | 52.90 | $7.86 | 133700 |
| 2023-09-19 | 53.57 | $7.87 | 167621 |
| 2023-09-18 | 49.94 | $7.81 | 89620 |
| 2023-09-15 | 47.33 | $7.77 | 245723 |
| 2023-09-14 | 39.90 | $7.67 | 225400 |
| 2023-09-13 | 41.00 | $7.69 | 175617 |
| 2023-09-12 | 44.49 | $7.75 | 139910 |
| 2023-09-11 | 47.03 | $7.79 | 89300 |
| 2023-09-08 | 48.34 | $7.81 | 82300 |
| 2023-09-07 | 57.47 | $7.93 | 143319 |
| 2023-09-06 | 56.16 | $7.91 | 98800 |
| 2023-09-05 | 62.57 | $7.98 | 78000 |
| 2023-09-01 | 58.73 | $7.92 | 102600 |
| 2023-08-31 | 57.35 | $7.90 | 177200 |
| 2023-08-30 | 49.26 | $7.80 | 123200 |
| 2023-08-29 | 48.33 | $7.79 | 574924 |
| 2023-08-28 | 46.47 | $7.77 | 118200 |
| 2023-08-25 | 47.28 | $7.78 | 56700 |
| 2023-08-24 | 38.04 | $7.69 | 91300 |
| 2023-08-23 | 36.87 | $7.68 | 141800 |
| 2023-08-22 | 36.87 | $7.68 | 118302 |
| 2023-08-21 | 37.51 | $7.69 | 74257 |
| 2023-08-18 | 38.78 | $7.71 | 135040 |
| 2023-08-17 | 40.08 | $7.73 | 75009 |
| 2023-08-16 | 41.39 | $7.75 | 135100 |
| 2023-08-15 | 41.39 | $7.75 | 76500 |
| 2023-08-14 | 44.69 | $7.80 | 159223 |
| 2023-08-11 | 44.69 | $7.80 | 201000 |
| 2023-08-10 | 46.02 | $7.82 | 115509 |
| 2023-08-09 | 49.51 | $7.87 | 76407 |
| 2023-08-08 | 52.53 | $7.91 | 81954 |
| 2023-08-07 | 59.43 | $7.99 | 120114 |
| 2023-08-04 | 63.39 | $8.03 | 113800 |
| 2023-08-03 | 60.25 | $7.98 | 60200 |
| 2023-08-02 | 60.25 | $7.98 | 102711 |
| 2023-08-01 | 61.19 | $7.99 | 136638 |
| 2023-07-31 | 60.60 | $7.98 | 121900 |
| 2023-07-28 | 58.82 | $7.95 | 217739 |
| 2023-07-27 | 60.56 | $7.97 | 92430 |
| 2023-07-26 | 58.83 | $7.94 | 79534 |
| 2023-07-25 | 56.41 | $7.90 | 99024 |
| 2023-07-24 | 56.41 | $7.90 | 129246 |
| 2023-07-21 | 53.31 | $7.85 | 95000 |
| 2023-07-20 | 50.65 | $7.81 | 147169 |
| 2023-07-19 | 49.27 | $7.79 | 88413 |
| 2023-07-18 | 49.93 | $7.80 | 151212 |
| 2023-07-17 | 49.93 | $7.80 | 168100 |
| 2023-07-14 | 47.39 | $7.76 | 264600 |
| 2023-07-13 | 42.52 | $7.69 | 353200 |
| 2023-07-12 | 41.04 | $7.67 | 260203 |
| 2023-07-11 | 36.38 | $7.61 | 181300 |
| 2023-07-10 | 43.46 | $7.74 | 112400 |
| 2023-07-07 | 48.26 | $7.81 | 229200 |
| 2023-07-06 | 48.26 | $7.81 | 359200 |
| 2023-07-05 | 43.42 | $7.75 | 98524 |
| 2023-07-03 | 44.75 | $7.77 | 65500 |
| 2023-06-30 | 38.51 | $7.70 | 209111 |
| 2023-06-29 | 37.55 | $7.69 | 130000 |
| 2023-06-28 | 36.62 | $7.68 | 120311 |
| 2023-06-27 | 35.70 | $7.67 | 141315 |
| 2023-06-26 | 39.50 | $7.74 | 111400 |
| 2023-06-23 | 39.50 | $7.74 | 201120 |
| 2023-06-22 | 41.19 | $7.77 | 89800 |
| 2023-06-21 | 42.94 | $7.80 | 155636 |
| 2023-06-20 | 42.17 | $7.79 | 64015 |
| 2023-06-16 | 40.63 | $7.77 | 82200 |
| 2023-06-15 | 42.23 | $7.80 | 88000 |
| 2023-06-14 | 43.31 | $7.82 | 128403 |
| 2023-06-13 | 41.16 | $7.79 | 63300 |
| 2023-06-12 | 41.66 | $7.80 | 65843 |
| 2023-06-09 | 41.66 | $7.80 | 78342 |
| 2023-06-08 | 45.66 | $7.88 | 105336 |
| 2023-06-07 | 50.25 | $7.96 | 192840 |
| 2023-06-06 | 44.27 | $7.87 | 119700 |
| 2023-06-05 | 45.42 | $7.89 | 78411 |
| 2023-06-02 | 45.42 | $7.89 | 113900 |
| 2023-06-01 | 45.96 | $7.90 | 113600 |
| 2023-05-31 | 45.34 | $7.89 | 119521 |
| 2023-05-30 | 41.54 | $7.83 | 94400 |
| 2023-05-26 | 46.11 | $7.92 | 112824 |
| 2023-05-25 | 45.48 | $7.91 | 34940 |
| 2023-05-24 | 45.48 | $7.91 | 57700 |
| 2023-05-23 | 45.97 | $7.92 | 74200 |
| 2023-05-22 | 45.97 | $7.92 | 83800 |
| 2023-05-19 | 44.35 | $7.89 | 170000 |
| 2023-05-18 | 45.21 | $7.91 | 97300 |
| 2023-05-17 | 44.70 | $7.90 | 65400 |
| 2023-05-16 | 44.70 | $7.90 | 133144 |
| 2023-05-15 | 50.14 | $8.03 | 230936 |
| 2023-05-12 | 43.04 | $7.89 | 74400 |
| 2023-05-11 | 43.04 | $7.89 | 134000 |
| 2023-05-10 | 41.43 | $7.86 | 80418 |
| 2023-05-09 | 44.21 | $7.93 | 113700 |
| 2023-05-08 | 45.87 | $7.97 | 93640 |
| 2023-05-05 | 47.14 | $8.00 | 122469 |
| 2023-05-04 | 44.21 | $7.94 | 41400 |
| 2023-05-03 | 44.21 | $7.94 | 180929 |
| 2023-05-02 | 47.80 | $8.03 | 64501 |
| 2023-05-01 | 49.06 | $8.06 | 100143 |
| 2023-04-28 | 48.63 | $8.05 | 128900 |
| 2023-04-27 | 49.02 | $8.06 | 72510 |
| 2023-04-26 | 48.23 | $8.04 | 73500 |
| 2023-04-25 | 48.95 | $8.06 | 59700 |
| 2023-04-24 | 54.38 | $8.20 | 100955 |
| 2023-04-21 | 54.38 | $8.20 | 139400 |
| 2023-04-20 | 47.21 | $8.01 | 29200 |
| 2023-04-19 | 50.38 | $8.09 | 82523 |
| 2023-04-18 | 49.16 | $8.06 | 67700 |
| 2023-04-17 | 49.94 | $8.08 | 105500 |
| 2023-04-14 | 53.97 | $8.18 | 133843 |
| 2023-04-13 | 51.75 | $8.12 | 49100 |
| 2023-04-12 | 52.55 | $8.14 | 60500 |
| 2023-04-11 | 51.11 | $8.10 | 95600 |
| 2023-04-10 | 50.75 | $8.09 | 112150 |
| 2023-04-06 | 51.11 | $8.10 | 107900 |
| 2023-04-05 | 55.11 | $8.21 | 52417 |
| 2023-04-04 | 56.64 | $8.25 | 132300 |
| 2023-04-03 | 55.16 | $8.20 | 243100 |
| 2023-03-31 | 53.66 | $8.15 | 171500 |
| 2023-03-30 | 53.66 | $8.15 | 73217 |
| 2023-03-29 | 50.03 | $8.03 | 99721 |
| 2023-03-28 | 50.98 | $8.06 | 118119 |
| 2023-03-27 | 48.50 | $7.98 | 74000 |
| 2023-03-24 | 45.91 | $7.90 | 51100 |
| 2023-03-23 | 45.59 | $7.89 | 113913 |
| 2023-03-22 | 42.98 | $7.81 | 256200 |
| 2023-03-21 | 47.88 | $7.99 | 155600 |
| 2023-03-20 | 47.88 | $7.99 | 488245 |
| 2023-03-17 | 37.52 | $7.70 | 132240 |
| 2023-03-16 | 47.01 | $8.01 | 113400 |
| 2023-03-15 | 49.31 | $8.07 | 459600 |
| 2023-03-14 | 40.04 | $7.87 | 81900 |
| 2023-03-13 | 38.44 | $7.84 | 102917 |
| 2023-03-10 | 39.44 | $7.87 | 107301 |
| 2023-03-09 | 45.01 | $8.02 | 132931 |
| 2023-03-08 | 52.53 | $8.18 | 58100 |
| 2023-03-07 | 55.28 | $8.23 | 122340 |
| 2023-03-06 | 59.40 | $8.30 | 186700 |
| 2023-03-03 | 56.30 | $8.23 | 53500 |
| 2023-03-02 | 53.92 | $8.18 | 43830 |
| 2023-03-01 | 56.25 | $8.22 | 117639 |
| 2023-02-28 | 53.88 | $8.17 | 56400 |
| 2023-02-27 | 53.40 | $8.16 | 44300 |
| 2023-02-24 | 51.98 | $8.13 | 52900 |
| 2023-02-23 | 50.04 | $8.09 | 30900 |
| 2023-02-22 | 48.06 | $8.05 | 131800 |
| 2023-02-21 | 51.99 | $8.13 | 102300 |
| 2023-02-17 | 56.36 | $8.21 | 31045 |
| 2023-02-16 | 57.51 | $8.23 | 234200 |
| 2023-02-15 | 54.42 | $8.16 | 32500 |
| 2023-02-14 | 54.42 | $8.16 | 46700 |
| 2023-02-13 | 54.42 | $8.16 | 40229 |
| 2023-02-10 | 52.73 | $8.12 | 86139 |
| 2023-02-09 | 54.65 | $8.16 | 57117 |
| 2023-02-08 | 58.17 | $8.23 | 147719 |
| 2023-02-07 | 69.04 | $8.41 | 103700 |
| 2023-02-06 | 66.74 | $8.34 | 235233 |
| 2023-02-03 | 68.11 | $8.36 | 104400 |
| 2023-02-02 | 66.82 | $8.32 | 115819 |
| 2023-02-01 | 66.17 | $8.30 | 113429 |
| 2023-01-31 | 64.16 | $8.24 | 105104 |
| 2023-01-30 | 62.02 | $8.18 | 73533 |
| 2023-01-27 | 64.46 | $8.22 | 61633 |
| 2023-01-26 | 62.72 | $8.17 | 76421 |
| 2023-01-25 | 60.12 | $8.10 | 51800 |
| 2023-01-24 | 63.10 | $8.15 | 66200 |
| 2023-01-23 | 62.75 | $8.14 | 87736 |
| 2023-01-20 | 58.21 | $8.02 | 61800 |
| 2023-01-19 | 56.10 | $7.97 | 49202 |
| 2023-01-18 | 57.77 | $8.00 | 52700 |
| 2023-01-17 | 59.44 | $8.03 | 78000 |
| 2023-01-13 | 58.29 | $8.00 | 229600 |
| 2023-01-12 | 58.29 | $8.00 | 62500 |
| 2023-01-11 | 57.20 | $7.97 | 71200 |
| 2023-01-10 | 55.34 | $7.92 | 66400 |
| 2023-01-09 | 52.60 | $7.85 | 88326 |
| 2023-01-06 | 52.20 | $7.84 | 96884 |
| 2023-01-05 | 51.43 | $7.82 | 51840 |
| 2023-01-04 | 53.06 | $7.86 | 248113 |
| 2023-01-03 | 48.39 | $7.74 | 142704 |
| 2022-12-30 | 42.50 | $7.61 | 141100 |
| 2022-12-29 | 40.00 | $7.56 | 183400 |
| 2022-12-28 | 35.17 | $7.47 | 92323 |
| 2022-12-27 | 36.09 | $7.50 | 167700 |
| 2022-12-23 | 35.02 | $7.48 | 196200 |
| 2022-12-22 | 35.59 | $7.50 | 250800 |
| 2022-12-21 | 37.01 | $7.55 | 188938 |
| 2022-12-20 | 35.03 | $7.51 | 266800 |
| 2022-12-19 | 35.57 | $7.53 | 430005 |
| 2022-12-16 | 38.63 | $7.64 | 262644 |
| 2022-12-15 | 41.73 | $7.74 | 97352 |
| 2022-12-14 | 44.80 | $7.83 | 93600 |
| 2022-12-13 | 45.15 | $7.84 | 109700 |
| 2022-12-12 | 46.90 | $7.89 | 88000 |
| 2022-12-09 | 46.11 | $7.87 | 88100 |
| 2022-12-08 | 50.39 | $7.99 | 72200 |
| 2022-12-07 | 50.39 | $7.99 | 69606 |
| 2022-12-06 | 50.75 | $8.00 | 142319 |
| 2022-12-05 | 57.69 | $8.18 | 82817 |
| 2022-12-02 | 58.53 | $8.20 | 59348 |
| 2022-12-01 | 60.64 | $8.25 | 104300 |
| 2022-11-30 | 60.10 | $8.23 | 98700 |
| 2022-11-29 | 55.39 | $8.07 | 88302 |
| 2022-11-28 | 60.47 | $8.19 | 161723 |
| 2022-11-25 | 58.67 | $8.13 | 38400 |
| 2022-11-23 | 58.06 | $8.11 | 84500 |
| 2022-11-22 | 54.24 | $7.99 | 59900 |
| 2022-11-21 | 51.06 | $7.90 | 48000 |
| 2022-11-18 | 53.01 | $7.95 | 52800 |
| 2022-11-17 | 52.32 | $7.93 | 36245 |
| 2022-11-16 | 55.41 | $8.01 | 40712 |
| 2022-11-15 | 54.45 | $7.98 | 111118 |
| 2022-11-14 | 50.03 | $7.85 | 465700 |
| 2022-11-11 | 52.25 | $7.91 | 170327 |
| 2022-11-10 | 44.43 | $7.71 | 145348 |
| 2022-11-09 | 42.65 | $7.67 | 56530 |
| 2022-11-08 | 47.34 | $7.80 | 85836 |
| 2022-11-07 | 51.48 | $7.90 | 100513 |
| 2022-11-04 | 48.03 | $7.82 | 85900 |
| 2022-11-03 | 44.26 | $7.74 | 57900 |
| 2022-11-02 | 47.10 | $7.81 | 118000 |
| 2022-11-01 | 50.16 | $7.88 | 100416 |
| 2022-10-31 | 48.34 | $7.84 | 112900 |
| 2022-10-28 | 47.43 | $7.82 | 117532 |
| 2022-10-27 | 47.83 | $7.83 | 67600 |
| 2022-10-26 | 46.54 | $7.80 | 83542 |
| 2022-10-25 | 41.51 | $7.69 | 186547 |
| 2022-10-24 | 36.33 | $7.59 | 106537 |
| 2022-10-21 | 36.33 | $7.59 | 96500 |
| 2022-10-20 | 36.92 | $7.61 | 268900 |
| 2022-10-19 | 37.50 | $7.63 | 93749 |
| 2022-10-18 | 38.95 | $7.68 | 75000 |
| 2022-10-17 | 38.04 | $7.66 | 60624 |
| 2022-10-14 | 36.23 | $7.62 | 55100 |
| 2022-10-13 | 37.53 | $7.67 | 63310 |
| 2022-10-12 | 34.40 | $7.60 | 474516 |
| 2022-10-11 | 38.31 | $7.75 | 33600 |
| 2022-10-10 | 38.86 | $7.77 | 57800 |
| 2022-10-07 | 44.40 | $7.95 | 36300 |
| 2022-10-06 | 48.80 | $8.07 | 44300 |
| 2022-10-05 | 49.58 | $8.09 | 87800 |
| 2022-10-04 | 49.95 | $8.10 | 75946 |
| 2022-10-03 | 45.62 | $7.99 | 131817 |
| 2022-09-30 | 42.15 | $7.91 | 179400 |
| 2022-09-29 | 35.30 | $7.77 | 112000 |
| 2022-09-28 | 37.41 | $7.84 | 85823 |
| 2022-09-27 | 28.11 | $7.68 | 86200 |
| 2022-09-26 | 29.40 | $7.73 | 85434 |
| 2022-09-23 | 31.33 | $7.80 | 167300 |
| 2022-09-22 | 38.09 | $8.00 | 46742 |
| 2022-09-21 | 34.74 | $7.95 | 48940 |
| 2022-09-20 | 32.67 | $7.92 | 80308 |
| 2022-09-19 | 34.04 | $7.96 | 114500 |
| 2022-09-16 | 34.38 | $7.97 | 156800 |
| 2022-09-15 | 36.85 | $8.04 | 77500 |
| 2022-09-14 | 41.27 | $8.15 | 129900 |
| 2022-09-13 | 44.49 | $8.22 | 104600 |
| 2022-09-12 | 45.95 | $8.25 | 90646 |
| 2022-09-09 | 46.44 | $8.26 | 93425 |
| 2022-09-08 | 47.87 | $8.29 | 150536 |
| 2022-09-07 | 54.24 | $8.41 | 184400 |
| 2022-09-06 | 54.24 | $8.41 | 275130 |
| 2022-09-02 | 54.79 | $8.42 | 170300 |
| 2022-09-01 | 53.90 | $8.40 | 169400 |
| 2022-08-31 | 54.41 | $8.41 | 304541 |
| 2022-08-30 | 60.33 | $8.52 | 360542 |
| 2022-08-29 | 57.54 | $8.45 | 339900 |
| 2022-08-26 | 54.96 | $8.39 | 55600 |
| 2022-08-25 | 57.73 | $8.44 | 40812 |
| 2022-08-24 | 55.15 | $8.38 | 43908 |
| 2022-08-23 | 52.38 | $8.32 | 75400 |
| 2022-08-22 | 49.42 | $8.26 | 101900 |
| 2022-08-19 | 53.65 | $8.34 | 51501 |
| 2022-08-18 | 55.34 | $8.37 | 44429 |
| 2022-08-17 | 53.96 | $8.34 | 64500 |
| 2022-08-16 | 59.15 | $8.43 | 50500 |
| 2022-08-15 | 59.15 | $8.43 | 81100 |
| 2022-08-12 | 54.79 | $8.33 | 47800 |
| 2022-08-11 | 55.35 | $8.34 | 88745 |
| 2022-08-10 | 54.01 | $8.31 | 50630 |
| 2022-08-09 | 54.01 | $8.31 | 58300 |
| 2022-08-08 | 58.80 | $8.40 | 43300 |
| 2022-08-05 | 63.56 | $8.48 | 41318 |
| 2022-08-04 | 63.56 | $8.48 | 54149 |
| 2022-08-03 | 63.56 | $8.48 | 71000 |
| 2022-08-02 | 60.84 | $8.40 | 109800 |
| 2022-08-01 | 60.84 | $8.40 | 205049 |
| 2022-07-29 | 64.08 | $8.46 | 36447 |
| 2022-07-28 | 59.66 | $8.33 | 36400 |
| 2022-07-27 | 55.24 | $8.22 | 52616 |
| 2022-07-26 | 50.55 | $8.12 | 36229 |
| 2022-07-25 | 51.06 | $8.13 | 88500 |
| 2022-07-22 | 52.56 | $8.16 | 33100 |
| 2022-07-21 | 48.21 | $8.07 | 49500 |
| 2022-07-20 | 45.58 | $8.02 | 47500 |
| 2022-07-19 | 42.82 | $7.97 | 99600 |
| 2022-07-18 | 43.66 | $7.99 | 62601 |
| 2022-07-15 | 42.04 | $7.96 | 34430 |
| 2022-07-14 | 40.96 | $7.94 | 76632 |
| 2022-07-13 | 43.66 | $8.01 | 21947 |
| 2022-07-12 | 45.28 | $8.05 | 18437 |
| 2022-07-11 | 44.79 | $8.04 | 85200 |
| 2022-07-08 | 41.32 | $7.97 | 94900 |
| 2022-07-07 | 43.95 | $8.04 | 51634 |
| 2022-07-06 | 43.95 | $8.04 | 89313 |
| 2022-07-05 | 46.22 | $8.10 | 63910 |
| 2022-07-01 | 45.77 | $8.09 | 58807 |
| 2022-06-30 | 43.10 | $8.03 | 88728 |
| 2022-06-29 | 41.73 | $8.00 | 85300 |
| 2022-06-28 | 41.29 | $7.99 | 99300 |
| 2022-06-27 | 42.21 | $8.02 | 25700 |
| 2022-06-24 | 40.09 | $7.97 | 37600 |
| 2022-06-23 | 33.63 | $7.83 | 88500 |
| 2022-06-22 | 35.45 | $7.90 | 24806 |
| 2022-06-21 | 35.45 | $7.90 | 81800 |
| 2022-06-17 | 38.10 | $8.00 | 52800 |
| 2022-06-16 | 36.75 | $7.97 | 146434 |
| 2022-06-15 | 39.18 | $8.06 | 43920 |
| 2022-06-14 | 40.90 | $8.12 | 36203 |
| 2022-06-13 | 37.89 | $8.05 | 119200 |
| 2022-06-10 | 44.33 | $8.26 | 49400 |
| 2022-06-09 | 47.24 | $8.34 | 32100 |
| 2022-06-08 | 48.76 | $8.38 | 74900 |
| 2022-06-07 | 49.52 | $8.40 | 101222 |
| 2022-06-06 | 53.04 | $8.49 | 92903 |
| 2022-06-03 | 50.04 | $8.41 | 37003 |
| 2022-06-02 | 52.42 | $8.47 | 101700 |
| 2022-06-01 | 50.17 | $8.41 | 155824 |
| 2022-05-31 | 42.88 | $8.24 | 82241 |
| 2022-05-27 | 43.95 | $8.27 | 200900 |
| 2022-05-26 | 37.48 | $8.14 | 161600 |
| 2022-05-25 | 32.96 | $8.06 | 126500 |
| 2022-05-24 | 32.38 | $8.05 | 104700 |
| 2022-05-23 | 34.06 | $8.11 | 208900 |
| 2022-05-20 | 35.83 | $8.17 | 134525 |
| 2022-05-19 | 36.74 | $8.20 | 50760 |
| 2022-05-18 | 36.74 | $8.20 | 76900 |
| 2022-05-17 | 38.49 | $8.26 | 206963 |
| 2022-05-16 | 35.57 | $8.20 | 80750 |
| 2022-05-13 | 29.16 | $8.08 | 174315 |
| 2022-05-12 | 30.10 | $8.12 | 119864 |
| 2022-05-11 | 32.09 | $8.20 | 80016 |
| 2022-05-10 | 32.60 | $8.22 | 69250 |
| 2022-05-09 | 33.61 | $8.26 | 125700 |
| 2022-05-06 | 38.12 | $8.42 | 133850 |
| 2022-05-05 | 40.72 | $8.50 | 112700 |
| 2022-05-04 | 44.30 | $8.60 | 113850 |
| 2022-05-03 | 43.35 | $8.58 | 113200 |
| 2022-05-02 | 41.46 | $8.54 | 135009 |
| 2022-04-29 | 43.53 | $8.60 | 135007 |
| 2022-04-28 | 42.63 | $8.58 | 290450 |
| 2022-04-27 | 44.67 | $8.64 | 154750 |
| 2022-04-26 | 41.09 | $8.56 | 147410 |
| 2022-04-25 | 43.08 | $8.62 | 147200 |
| 2022-04-22 | 49.09 | $8.78 | 262700 |
| 2022-04-21 | 45.47 | $8.70 | 157066 |
| 2022-04-20 | 42.57 | $8.64 | 171871 |
| 2022-04-19 | 42.57 | $8.64 | 179200 |
| 2022-04-18 | 43.26 | $8.66 | 72150 |
| 2022-04-14 | 42.37 | $8.64 | 67350 |
| 2022-04-13 | 45.06 | $8.72 | 267252 |
| 2022-04-12 | 40.58 | $8.62 | 54765 |
| 2022-04-11 | 41.22 | $8.64 | 91558 |
| 2022-04-08 | 47.63 | $8.82 | 38050 |
| 2022-04-07 | 51.89 | $8.92 | 90650 |
| 2022-04-06 | 51.89 | $8.92 | 110000 |
| 2022-04-05 | 53.62 | $8.96 | 69952 |
| 2022-04-04 | 52.88 | $8.94 | 98417 |
| 2022-04-01 | 51.39 | $8.90 | 234622 |
| 2022-03-31 | 57.41 | $9.04 | 723852 |
| 2022-03-30 | 50.30 | $8.86 | 67050 |
| 2022-03-29 | 49.40 | $8.84 | 153806 |
| 2022-03-28 | 51.15 | $8.88 | 138200 |
| 2022-03-25 | 50.31 | $8.86 | 151950 |
| 2022-03-24 | 50.31 | $8.86 | 500300 |
| 2022-03-23 | 48.74 | $8.82 | 104419 |
| 2022-03-22 | 48.35 | $8.81 | 105500 |
| 2022-03-21 | 41.11 | $8.64 | 86751 |
| 2022-03-18 | 43.86 | $8.72 | 73700 |
| 2022-03-17 | 44.56 | $8.74 | 57101 |
| 2022-03-16 | 41.89 | $8.68 | 77100 |
| 2022-03-15 | 37.10 | $8.58 | 54064 |
| 2022-03-14 | 32.89 | $8.50 | 125600 |
| 2022-03-11 | 37.68 | $8.66 | 81400 |
| 2022-03-10 | 37.68 | $8.66 | 57650 |
| 2022-03-09 | 38.96 | $8.70 | 68850 |
| 2022-03-08 | 40.94 | $8.76 | 217450 |
| 2022-03-07 | 43.76 | $8.84 | 121018 |
| 2022-03-04 | 48.53 | $8.96 | 80400 |
| 2022-03-03 | 52.13 | $9.04 | 112800 |
| 2022-03-02 | 53.06 | $9.06 | 118812 |
| 2022-03-01 | 50.53 | $9.00 | 79250 |
| 2022-02-28 | 43.84 | $8.86 | 126404 |
| 2022-02-25 | 35.55 | $8.72 | 146166 |
| 2022-02-24 | 37.03 | $8.76 | 234804 |
| 2022-02-23 | 34.43 | $8.72 | 129250 |
| 2022-02-22 | 38.18 | $8.82 | 211270 |
| 2022-02-18 | 38.98 | $8.84 | 138119 |
| 2022-02-17 | 41.47 | $8.90 | 127800 |
| 2022-02-16 | 44.16 | $8.96 | 96663 |
| 2022-02-15 | 42.99 | $8.94 | 91650 |
| 2022-02-14 | 44.77 | $8.98 | 107906 |
| 2022-02-11 | 42.51 | $8.94 | 88350 |
| 2022-02-10 | 48.12 | $9.06 | 112750 |
| 2022-02-09 | 49.15 | $9.08 | 275819 |
| 2022-02-08 | 50.16 | $9.10 | 146010 |
| 2022-02-07 | 52.22 | $9.14 | 105310 |
| 2022-02-04 | 49.26 | $9.08 | 106960 |
| 2022-02-03 | 49.26 | $9.08 | 56868 |
| 2022-02-02 | 52.17 | $9.14 | 231750 |
| 2022-02-01 | 49.32 | $9.08 | 152320 |
| 2022-01-31 | 48.35 | $9.06 | 67104 |
| 2022-01-28 | 45.35 | $9.00 | 82581 |
| 2022-01-27 | 48.95 | $9.08 | 82516 |
| 2022-01-26 | 45.89 | $9.02 | 121569 |
| 2022-01-25 | 40.22 | $8.92 | 207700 |
| 2022-01-24 | 41.04 | $8.94 | 325966 |
| 2022-01-21 | 48.53 | $9.10 | 179020 |
| 2022-01-20 | 48.53 | $9.10 | 127093 |
| 2022-01-19 | 50.61 | $9.14 | 44660 |
| 2022-01-18 | 51.67 | $9.16 | 78400 |
| 2022-01-14 | 50.69 | $9.14 | 93271 |
| 2022-01-13 | 53.79 | $9.20 | 49350 |
| 2022-01-12 | 54.85 | $9.22 | 100958 |
| 2022-01-11 | 51.19 | $9.14 | 95702 |
| 2022-01-10 | 52.19 | $9.16 | 88965 |
| 2022-01-07 | 56.40 | $9.24 | 63100 |
| 2022-01-06 | 61.06 | $9.32 | 51507 |
| 2022-01-05 | 57.74 | $9.24 | 80850 |
| 2022-01-04 | 61.48 | $9.30 | 227377 |
| 2022-01-03 | 58.95 | $9.24 | 178812 |
| 2021-12-31 | 48.20 | $9.04 | 155100 |
| 2021-12-30 | 50.73 | $9.08 | 66654 |
| 2021-12-29 | 50.73 | $9.08 | 313011 |
| 2021-12-28 | 49.53 | $9.06 | 130024 |
| 2021-12-27 | 54.55 | $9.14 | 115600 |
| 2021-12-23 | 54.55 | $9.14 | 86100 |
| 2021-12-22 | 48.69 | $9.04 | 114111 |
| 2021-12-21 | 46.04 | $9.00 | 178422 |
| 2021-12-20 | 40.18 | $8.92 | 282550 |
| 2021-12-17 | 31.32 | $8.82 | 169400 |
| 2021-12-16 | 31.32 | $8.82 | 185350 |
| 2021-12-15 | 34.05 | $8.88 | 50350 |
| 2021-12-14 | 31.20 | $8.85 | 59302 |
| 2021-12-13 | 32.53 | $8.88 | 123800 |
| 2021-12-10 | 34.40 | $8.92 | 53300 |
| 2021-12-09 | 32.56 | $8.90 | 63050 |
| 2021-12-08 | 36.44 | $8.98 | 159820 |
| 2021-12-07 | 34.59 | $8.96 | 126850 |
| 2021-12-06 | 32.73 | $8.94 | 167400 |
| 2021-12-03 | 35.62 | $9.00 | 111971 |
| 2021-12-02 | 38.87 | $9.06 | 80900 |
| 2021-12-01 | 37.05 | $9.04 | 123550 |
| 2021-11-30 | 39.27 | $9.08 | 91489 |
| 2021-11-29 | 41.65 | $9.12 | 80355 |
| 2021-11-26 | 39.92 | $9.10 | 55900 |
| 2021-11-24 | 43.60 | $9.16 | 73000 |
| 2021-11-23 | 40.11 | $9.12 | 80706 |
| 2021-11-22 | 42.61 | $9.16 | 130000 |
| 2021-11-19 | 43.92 | $9.18 | 46250 |
| 2021-11-18 | 46.63 | $9.22 | 82750 |
| 2021-11-17 | 46.63 | $9.22 | 86200 |
| 2021-11-16 | 50.88 | $9.28 | 60603 |
| 2021-11-15 | 47.87 | $9.24 | 47650 |
| 2021-11-12 | 50.82 | $9.28 | 113970 |
| 2021-11-11 | 50.09 | $9.27 | 46450 |
| 2021-11-10 | 49.37 | $9.26 | 148402 |
| 2021-11-09 | 50.76 | $9.28 | 139311 |
| 2021-11-08 | 56.81 | $9.36 | 206100 |
| 2021-11-05 | 58.47 | $9.38 | 185804 |
| 2021-11-04 | 57.28 | $9.36 | 54100 |
| 2021-11-03 | 60.56 | $9.40 | 90361 |
| 2021-11-02 | 62.25 | $9.42 | 153474 |
| 2021-11-01 | 60.14 | $9.38 | 65000 |
| 2021-10-29 | 57.90 | $9.34 | 69108 |
| 2021-10-28 | 61.16 | $9.38 | 96857 |
| 2021-10-27 | 57.77 | $9.32 | 78951 |
| 2021-10-26 | 63.00 | $9.38 | 108700 |
| 2021-10-25 | 66.83 | $9.42 | 176414 |
| 2021-10-22 | 62.50 | $9.34 | 404350 |
| 2021-10-21 | 57.18 | $9.26 | 100409 |
| 2021-10-20 | 55.68 | $9.24 | 112200 |
| 2021-10-19 | 57.59 | $9.26 | 258002 |
| 2021-10-18 | 54.64 | $9.22 | 117500 |
| 2021-10-15 | 60.66 | $9.28 | 90550 |
| 2021-10-14 | 60.66 | $9.28 | 68100 |
| 2021-10-13 | 56.31 | $9.22 | 41850 |
| 2021-10-12 | 51.20 | $9.16 | 62917 |
| 2021-10-11 | 53.17 | $9.18 | 141654 |
| 2021-10-08 | 47.39 | $9.12 | 62950 |
| 2021-10-07 | 51.41 | $9.16 | 57318 |
| 2021-10-06 | 53.56 | $9.18 | 50750 |
| 2021-10-05 | 51.64 | $9.16 | 71000 |
| 2021-10-04 | 47.50 | $9.12 | 49750 |
| 2021-10-01 | 47.50 | $9.12 | 73350 |
| 2021-09-30 | 45.39 | $9.10 | 114250 |
| 2021-09-29 | 49.14 | $9.14 | 88100 |
| 2021-09-28 | 49.14 | $9.14 | 79150 |
| 2021-09-27 | 53.10 | $9.18 | 124772 |
| 2021-09-24 | 47.02 | $9.12 | 66000 |
| 2021-09-23 | 47.02 | $9.12 | 43200 |
| 2021-09-22 | 44.87 | $9.10 | 36400 |
| 2021-09-21 | 40.26 | $9.06 | 59510 |
| 2021-09-20 | 41.92 | $9.08 | 92010 |
| 2021-09-17 | 45.50 | $9.12 | 67873 |
| 2021-09-16 | 43.19 | $9.10 | 42550 |
| 2021-09-15 | 45.00 | $9.12 | 83759 |
| 2021-09-14 | 45.00 | $9.12 | 15950 |
| 2021-09-13 | 48.67 | $9.16 | 69073 |
| 2021-09-10 | 41.92 | $9.10 | 50250 |
| 2021-09-09 | 43.74 | $9.12 | 70450 |
| 2021-09-08 | 45.62 | $9.14 | 52813 |
| 2021-09-07 | 45.62 | $9.14 | 43200 |
| 2021-09-03 | 45.62 | $9.14 | 41166 |
| 2021-09-02 | 49.26 | $9.18 | 78750 |
| 2021-09-01 | 46.21 | $9.15 | 74709 |
| 2021-08-31 | 47.10 | $9.16 | 37061 |
| 2021-08-30 | 45.07 | $9.14 | 64200 |
| 2021-08-27 | 40.76 | $9.10 | 96055 |
| 2021-08-26 | 44.05 | $9.14 | 133550 |
| 2021-08-25 | 44.05 | $9.14 | 94522 |
| 2021-08-24 | 44.05 | $9.14 | 96674 |
| 2021-08-23 | 42.04 | $9.12 | 130969 |
| 2021-08-20 | 43.52 | $9.14 | 28000 |
| 2021-08-19 | 41.57 | $9.12 | 140300 |
| 2021-08-18 | 35.17 | $9.06 | 253124 |
| 2021-08-17 | 39.25 | $9.12 | 367004 |
| 2021-08-16 | 44.12 | $9.18 | 198267 |
| 2021-08-13 | 44.12 | $9.18 | 117211 |
| 2021-08-12 | 47.68 | $9.22 | 114270 |
| 2021-08-11 | 47.68 | $9.22 | 357300 |
| 2021-08-10 | 43.57 | $9.18 | 220800 |
| 2021-08-09 | 43.57 | $9.18 | 165666 |
| 2021-08-06 | 45.17 | $9.20 | 131650 |
| 2021-08-05 | 43.19 | $9.18 | 239700 |
| 2021-08-04 | 44.72 | $9.20 | 89862 |
| 2021-08-03 | 40.72 | $9.16 | 149208 |
| 2021-08-02 | 42.17 | $9.18 | 89921 |
| 2021-07-30 | 40.14 | $9.16 | 73364 |
| 2021-07-29 | 41.53 | $9.18 | 150551 |
| 2021-07-28 | 37.43 | $9.14 | 229974 |
| 2021-07-27 | 32.98 | $9.10 | 179600 |
| 2021-07-26 | 34.13 | $9.12 | 165950 |
| 2021-07-23 | 31.86 | $9.10 | 348647 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-27.27
2026-07-20
Close Price
$6.69
Vol: 149883
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.54
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -27.27 | $6.69 | 149883 |
| 2026-07-17 | -48.48 | $6.62 | 282866 |
| 2026-07-16 | -30.30 | $6.68 | 97942 |
| 2026-07-15 | -18.18 | $6.72 | 199211 |
| 2026-07-14 | -24.24 | $6.70 | 288938 |
| 2026-07-13 | -42.42 | $6.64 | 233908 |
| 2026-07-10 | -57.58 | $6.59 | 278143 |
| 2026-07-09 | -45.45 | $6.63 | 191700 |
| 2026-07-08 | -12.12 | $6.74 | 133400 |
| 2026-07-07 | -11.43 | $6.76 | 188100 |
| 2026-07-06 | -22.86 | $6.72 | 288200 |
| 2026-07-02 | -54.55 | $6.65 | 248837 |
| 2026-07-01 | -71.11 | $6.58 | 167900 |
| 2026-06-30 | -75.00 | $6.57 | 387759 |
| 2026-06-29 | -68.75 | $6.60 | 297339 |
| 2026-06-26 | -73.47 | $6.58 | 138300 |
| 2026-06-25 | -79.59 | $6.55 | 134600 |
| 2026-06-24 | -75.51 | $6.57 | 227500 |
| 2026-06-23 | -93.88 | $6.48 | 169600 |
| 2026-06-22 | -95.92 | $6.47 | 304600 |
| 2026-06-18 | -100.00 | $6.50 | 276700 |
| 2026-06-17 | -88.64 | $6.55 | 286510 |
| 2026-06-16 | -70.45 | $6.63 | 203935 |
| 2026-06-15 | -88.64 | $6.55 | 182833 |
| 2026-06-12 | -88.64 | $6.55 | 260500 |
| 2026-06-11 | -84.09 | $6.57 | 194875 |
| 2026-06-10 | -100.00 | $6.50 | 284429 |
| 2026-06-09 | -77.50 | $6.63 | 496700 |
| 2026-06-08 | -53.57 | $6.79 | 310235 |
| 2026-06-05 | -85.71 | $6.70 | 137525 |
| 2026-06-04 | -60.71 | $6.77 | 125642 |
| 2026-06-03 | -39.29 | $6.83 | 333507 |
| 2026-06-02 | -10.71 | $6.91 | 169629 |
| 2026-06-01 | -20.00 | $6.90 | 287800 |
| 2026-05-29 | -40.00 | $6.84 | 196300 |
| 2026-05-28 | -53.33 | $6.80 | 333605 |
| 2026-05-27 | -63.33 | $6.77 | 206532 |
| 2026-05-26 | -56.67 | $6.79 | 161400 |
| 2026-05-22 | -70.00 | $6.75 | 140123 |
| 2026-05-21 | -70.00 | $6.75 | 239936 |
| 2026-05-20 | -73.33 | $6.74 | 159674 |
| 2026-05-19 | -80.00 | $6.72 | 138337 |
| 2026-05-18 | -80.00 | $6.72 | 178132 |
| 2026-05-15 | -86.67 | $6.70 | 118000 |
| 2026-05-14 | -63.33 | $6.77 | 219200 |
| 2026-05-13 | -76.00 | $6.77 | 221400 |
| 2026-05-12 | -64.00 | $6.80 | 174000 |
| 2026-05-11 | -69.23 | $6.78 | 272043 |
| 2026-05-08 | -25.00 | $6.88 | 137593 |
| 2026-05-07 | -25.00 | $6.88 | 126300 |
| 2026-05-06 | -21.88 | $6.89 | 182300 |
| 2026-05-05 | -31.25 | $6.86 | 220120 |
| 2026-05-04 | -25.00 | $6.88 | 462700 |
| 2026-05-01 | -32.14 | $6.83 | 169562 |
| 2026-04-30 | -17.86 | $6.87 | 266342 |
| 2026-04-29 | -46.43 | $6.79 | 243003 |
| 2026-04-28 | -42.86 | $6.80 | 176000 |
| 2026-04-27 | -50.00 | $6.75 | 155800 |
| 2026-04-24 | -47.22 | $6.75 | 193866 |
| 2026-04-23 | -13.16 | $6.87 | 150804 |
| 2026-04-22 | -15.79 | $6.86 | 127200 |
| 2026-04-21 | -23.08 | $6.83 | 133509 |
| 2026-04-20 | -23.91 | $6.81 | 171346 |
| 2026-04-17 | -17.65 | $6.83 | 235082 |
| 2026-04-16 | -15.38 | $6.84 | 149440 |
| 2026-04-15 | -36.54 | $6.73 | 142300 |
| 2026-04-14 | -36.54 | $6.73 | 135900 |
| 2026-04-13 | -48.08 | $6.67 | 110209 |
| 2026-04-10 | -26.92 | $6.78 | 210335 |
| 2026-04-09 | -1.92 | $6.91 | 269820 |
| 2026-04-08 | -15.38 | $6.84 | 187500 |
| 2026-04-07 | -2.50 | $6.79 | 175006 |
| 2026-04-06 | -2.50 | $6.79 | 256623 |
| 2026-04-02 | -17.50 | $6.73 | 214087 |
| 2026-04-01 | -20.00 | $6.72 | 233400 |
| 2026-03-31 | -12.82 | $6.74 | 650094 |
| 2026-03-30 | -25.93 | $6.60 | 558700 |
| 2026-03-27 | -22.22 | $6.61 | 720306 |
| 2026-03-26 | -42.86 | $6.56 | 122049 |
| 2026-03-25 | -25.00 | $6.61 | 252506 |
| 2026-03-24 | -42.86 | $6.56 | 110800 |
| 2026-03-23 | -39.29 | $6.57 | 216659 |
| 2026-03-20 | -67.86 | $6.49 | 245800 |
| 2026-03-19 | -78.57 | $6.46 | 159503 |
| 2026-03-18 | -70.37 | $6.49 | 185222 |
| 2026-03-17 | -46.67 | $6.54 | 154042 |
| 2026-03-16 | -76.67 | $6.45 | 210700 |
| 2026-03-13 | -73.33 | $6.46 | 151600 |
| 2026-03-12 | -70.00 | $6.47 | 120630 |
| 2026-03-11 | -73.33 | $6.46 | 151443 |
| 2026-03-10 | -83.33 | $6.43 | 183726 |
| 2026-03-09 | -56.67 | $6.51 | 392811 |
| 2026-03-06 | -40.00 | $6.56 | 179638 |
| 2026-03-05 | -33.33 | $6.58 | 549212 |
| 2026-03-04 | -16.67 | $6.63 | 223100 |
| 2026-03-03 | -59.52 | $6.55 | 186100 |
| 2026-03-02 | -54.76 | $6.57 | 174600 |
| 2026-02-27 | -46.51 | $6.61 | 286100 |
| 2026-02-26 | -54.35 | $6.59 | 303846 |
| 2026-02-25 | -59.18 | $6.58 | 225204 |
| 2026-02-24 | -69.23 | $6.54 | 203734 |
| 2026-02-23 | -75.00 | $6.51 | 148801 |
| 2026-02-20 | -76.36 | $6.51 | 150000 |
| 2026-02-19 | -82.14 | $6.48 | 183646 |
| 2026-02-18 | -92.86 | $6.42 | 163304 |
| 2026-02-17 | -100.00 | $6.38 | 376414 |
| 2026-02-13 | -94.55 | $6.43 | 392117 |
| 2026-02-12 | -98.21 | $6.43 | 313824 |
| 2026-02-11 | -80.36 | $6.53 | 261100 |
| 2026-02-10 | -82.14 | $6.52 | 445900 |
| 2026-02-09 | -95.65 | $6.54 | 497900 |
| 2026-02-06 | -96.36 | $6.54 | 370716 |
| 2026-02-05 | -96.36 | $6.54 | 465000 |
| 2026-02-04 | -97.92 | $6.63 | 437727 |
| 2026-02-03 | -97.83 | $6.65 | 485245 |
| 2026-02-02 | -97.14 | $6.76 | 263940 |
| 2026-01-30 | -97.06 | $6.77 | 342100 |
| 2026-01-29 | -94.12 | $6.78 | 435218 |
| 2026-01-28 | -96.77 | $6.80 | 406300 |
| 2026-01-27 | -88.89 | $6.86 | 162443 |
| 2026-01-26 | -81.48 | $6.88 | 246402 |
| 2026-01-23 | -81.48 | $6.88 | 290300 |
| 2026-01-22 | -74.07 | $6.90 | 311331 |
| 2026-01-21 | -70.37 | $6.91 | 462432 |
| 2026-01-20 | -85.19 | $6.87 | 155600 |
| 2026-01-16 | -88.46 | $6.87 | 320701 |
| 2026-01-15 | -57.69 | $6.95 | 171234 |
| 2026-01-14 | -57.69 | $6.95 | 379400 |
| 2026-01-13 | -76.92 | $6.90 | 232000 |
| 2026-01-12 | -74.19 | $6.92 | 588704 |
| 2026-01-09 | -83.33 | $6.96 | 225866 |
| 2026-01-08 | -79.17 | $6.97 | 468100 |
| 2026-01-07 | -65.52 | $7.02 | 186334 |
| 2026-01-06 | -70.27 | $7.03 | 244600 |
| 2026-01-05 | -62.16 | $7.06 | 222700 |
| 2026-01-02 | -70.27 | $7.03 | 257083 |
| 2025-12-31 | -75.68 | $7.01 | 582500 |
| 2025-12-30 | -75.68 | $7.01 | 346737 |
| 2025-12-29 | -83.78 | $6.98 | 685966 |
| 2025-12-26 | -91.89 | $6.95 | 465642 |
| 2025-12-24 | -91.89 | $6.95 | 628500 |
| 2025-12-23 | -97.14 | $6.95 | 221600 |
| 2025-12-22 | -85.71 | $6.99 | 533029 |
| 2025-12-19 | -97.06 | $6.96 | 271800 |
| 2025-12-18 | -89.66 | $7.03 | 475405 |
| 2025-12-17 | -96.55 | $7.01 | 875100 |
| 2025-12-16 | -77.78 | $7.08 | 155900 |
| 2025-12-15 | -76.92 | $7.09 | 184340 |
| 2025-12-12 | -84.62 | $7.07 | 451358 |
| 2025-12-11 | -69.23 | $7.11 | 158356 |
| 2025-12-10 | -53.85 | $7.15 | 239800 |
| 2025-12-09 | -65.38 | $7.12 | 491843 |
| 2025-12-08 | -15.38 | $7.25 | 219346 |
| 2025-12-05 | 0.00 | $7.29 | 168323 |
| 2025-12-04 | -26.67 | $7.25 | 166615 |
| 2025-12-03 | -39.39 | $7.23 | 208478 |
| 2025-12-02 | -55.26 | $7.20 | 151151 |
| 2025-12-01 | -73.81 | $7.14 | 211812 |
| 2025-11-28 | -62.79 | $7.19 | 104800 |
| 2025-11-26 | -60.47 | $7.20 | 261059 |
| 2025-11-25 | -62.79 | $7.19 | 189300 |
| 2025-11-24 | -81.40 | $7.11 | 201217 |
| 2025-11-21 | -88.37 | $7.08 | 548800 |
| 2025-11-20 | -93.02 | $7.06 | 375400 |
| 2025-11-19 | -90.70 | $7.07 | 433312 |
| 2025-11-18 | -94.59 | $7.11 | 171400 |
| 2025-11-17 | -89.19 | $7.13 | 190200 |
| 2025-11-14 | -97.30 | $7.10 | 503022 |
| 2025-11-13 | -97.06 | $7.14 | 246700 |
| 2025-11-12 | -73.53 | $7.22 | 185648 |
| 2025-11-11 | -78.57 | $7.22 | 162500 |
| 2025-11-10 | -76.19 | $7.23 | 229000 |
| 2025-11-07 | -85.71 | $7.23 | 378196 |
| 2025-11-06 | -87.80 | $7.30 | 219530 |
| 2025-11-05 | -88.00 | $7.31 | 776460 |
| 2025-11-04 | -74.00 | $7.38 | 157700 |
| 2025-11-03 | -64.00 | $7.43 | 265877 |
| 2025-10-31 | -70.00 | $7.40 | 268000 |
| 2025-10-30 | -82.00 | $7.34 | 233343 |
| 2025-10-29 | -82.00 | $7.34 | 281703 |
| 2025-10-28 | -86.00 | $7.32 | 376500 |
| 2025-10-27 | -80.95 | $7.37 | 326627 |
| 2025-10-24 | -84.62 | $7.35 | 219500 |
| 2025-10-23 | -86.36 | $7.34 | 223500 |
| 2025-10-22 | -80.30 | $7.38 | 510600 |
| 2025-10-21 | -96.43 | $7.29 | 337205 |
| 2025-10-20 | -100.00 | $7.27 | 447141 |
| 2025-10-17 | -98.88 | $7.31 | 190500 |
| 2025-10-16 | -93.26 | $7.36 | 190600 |
| 2025-10-15 | -83.15 | $7.45 | 131523 |
| 2025-10-14 | -79.78 | $7.48 | 222200 |
| 2025-10-13 | -70.79 | $7.56 | 263409 |
| 2025-10-10 | -80.90 | $7.47 | 303800 |
| 2025-10-09 | -58.43 | $7.67 | 1.0M |
| 2025-10-08 | -65.17 | $7.61 | 274600 |
| 2025-10-07 | -75.53 | $7.53 | 309417 |
| 2025-10-06 | -81.63 | $7.48 | 1.2M |
| 2025-10-03 | -79.59 | $7.50 | 519600 |
| 2025-10-02 | -89.00 | $7.41 | 1.1M |
| 2025-10-01 | -97.80 | $7.43 | 1.8M |
| 2025-09-30 | -85.71 | $7.77 | 293400 |
| 2025-09-29 | -78.57 | $7.82 | 298000 |
| 2025-09-26 | -67.14 | $7.90 | 436270 |
| 2025-09-25 | -80.00 | $7.81 | 583336 |
| 2025-09-24 | -93.15 | $7.72 | 1.5M |
| 2025-09-23 | -52.83 | $8.18 | 171900 |
| 2025-09-22 | -56.60 | $8.16 | 132808 |
| 2025-09-19 | -75.47 | $8.06 | 105900 |
| 2025-09-18 | -77.36 | $8.05 | 201100 |
| 2025-09-17 | -79.25 | $8.04 | 195016 |
| 2025-09-16 | -79.25 | $8.04 | 202000 |
| 2025-09-15 | -77.36 | $8.05 | 346600 |
| 2025-09-12 | -85.00 | $8.12 | 181800 |
| 2025-09-11 | -82.50 | $8.13 | 158700 |
| 2025-09-10 | -82.35 | $8.18 | 230640 |
| 2025-09-09 | -76.92 | $8.26 | 440809 |
| 2025-09-08 | -80.77 | $8.25 | 195300 |
| 2025-09-05 | -96.15 | $8.21 | 233200 |
| 2025-09-04 | -77.27 | $8.29 | 122400 |
| 2025-09-03 | -95.45 | $8.25 | 153472 |
| 2025-09-02 | -64.00 | $8.33 | 178700 |
| 2025-08-29 | -80.00 | $8.29 | 184800 |
| 2025-08-28 | -56.00 | $8.35 | 174100 |
| 2025-08-27 | -64.00 | $8.33 | 83219 |
| 2025-08-26 | -48.00 | $8.37 | 150507 |
| 2025-08-25 | -48.00 | $8.37 | 209700 |
| 2025-08-22 | -64.00 | $8.33 | 100732 |
| 2025-08-21 | -100.00 | $8.24 | 73300 |
| 2025-08-20 | -84.00 | $8.28 | 55655 |
| 2025-08-19 | -72.00 | $8.31 | 91911 |
| 2025-08-18 | -88.00 | $8.27 | 185600 |
| 2025-08-15 | -50.00 | $8.36 | 68700 |
| 2025-08-14 | -33.33 | $8.37 | 281905 |
| 2025-08-13 | -25.00 | $8.39 | 103627 |
| 2025-08-12 | -27.27 | $8.37 | 116309 |
| 2025-08-11 | -48.89 | $8.27 | 225903 |
| 2025-08-08 | -23.08 | $8.37 | 187849 |
| 2025-08-07 | -26.92 | $8.35 | 136619 |
| 2025-08-06 | -28.85 | $8.34 | 179725 |
| 2025-08-05 | -26.92 | $8.35 | 160700 |
| 2025-08-04 | -9.62 | $8.44 | 272327 |
| 2025-08-01 | -13.46 | $8.42 | 205747 |
| 2025-07-31 | -15.38 | $8.41 | 288600 |
| 2025-07-30 | -5.77 | $8.46 | 438245 |
| 2025-07-29 | -4.00 | $8.45 | 289800 |
| 2025-07-28 | -6.00 | $8.44 | 135500 |
| 2025-07-25 | -3.85 | $8.44 | 107405 |
| 2025-07-24 | -1.79 | $8.44 | 72900 |
| 2025-07-23 | -3.51 | $8.40 | 355524 |
| 2025-07-22 | -8.77 | $8.37 | 189141 |
| 2025-07-21 | 0.00 | $8.39 | 394200 |
| 2025-07-18 | 0.00 | $8.28 | 1.6M |
| 2025-07-17 | -11.63 | $8.18 | 371083 |
| 2025-07-16 | -23.68 | $8.09 | 106034 |
| 2025-07-15 | -28.95 | $8.07 | 181900 |
| 2025-07-14 | -30.77 | $8.06 | 255019 |
| 2025-07-11 | -15.91 | $8.11 | 165403 |
| 2025-07-10 | -15.91 | $8.11 | 192886 |
| 2025-07-09 | -12.77 | $8.12 | 225800 |
| 2025-07-08 | 0.00 | $8.18 | 203023 |
| 2025-07-07 | -6.38 | $8.15 | 177837 |
| 2025-07-03 | -12.24 | $8.12 | 78700 |
| 2025-07-02 | -8.77 | $8.13 | 122793 |
| 2025-07-01 | -3.85 | $8.11 | 222600 |
| 2025-06-30 | -10.00 | $8.06 | 262337 |
| 2025-06-27 | -16.00 | $8.03 | 194426 |
| 2025-06-26 | 0.00 | $7.99 | 140213 |
| 2025-06-25 | -10.53 | $7.89 | 67600 |
| 2025-06-24 | -2.50 | $7.92 | 88627 |
| 2025-06-23 | -19.05 | $7.85 | 96500 |
| 2025-06-20 | -12.24 | $7.87 | 502300 |
| 2025-06-18 | -16.33 | $7.85 | 58722 |
| 2025-06-17 | -24.49 | $7.81 | 146020 |
| 2025-06-16 | -16.33 | $7.85 | 72186 |
| 2025-06-13 | -18.37 | $7.84 | 94549 |
| 2025-06-12 | -22.45 | $7.82 | 70500 |
| 2025-06-11 | -36.73 | $7.75 | 131200 |
| 2025-06-10 | -30.61 | $7.78 | 148607 |
| 2025-06-09 | -20.41 | $7.83 | 147700 |
| 2025-06-06 | 0.00 | $7.92 | 128551 |
| 2025-06-05 | 0.00 | $7.84 | 166223 |
| 2025-06-04 | -27.78 | $7.70 | 82500 |
| 2025-06-03 | -52.78 | $7.61 | 109327 |
| 2025-06-02 | -27.78 | $7.70 | 229600 |
| 2025-05-30 | -38.89 | $7.66 | 119818 |
| 2025-05-29 | -36.11 | $7.67 | 138100 |
| 2025-05-28 | -55.56 | $7.60 | 163522 |
| 2025-05-27 | -66.67 | $7.56 | 141000 |
| 2025-05-23 | -50.00 | $7.57 | 61000 |
| 2025-05-22 | -63.04 | $7.51 | 111200 |
| 2025-05-21 | -60.87 | $7.52 | 140136 |
| 2025-05-20 | -44.00 | $7.58 | 121200 |
| 2025-05-19 | -30.00 | $7.62 | 123932 |
| 2025-05-16 | -29.85 | $7.60 | 171443 |
| 2025-05-15 | -22.39 | $7.65 | 78246 |
| 2025-05-14 | -16.42 | $7.69 | 109807 |
| 2025-05-13 | -2.82 | $7.78 | 109721 |
| 2025-05-12 | -3.03 | $7.73 | 88838 |
| 2025-05-09 | -10.39 | $7.65 | 48709 |
| 2025-05-08 | -4.00 | $7.68 | 144500 |
| 2025-05-07 | -1.27 | $7.69 | 124434 |
| 2025-05-06 | -8.86 | $7.63 | 140800 |
| 2025-05-05 | -7.59 | $7.64 | 172843 |
| 2025-05-02 | -16.46 | $7.57 | 139300 |
| 2025-05-01 | -25.00 | $7.51 | 223836 |
| 2025-04-30 | -13.48 | $7.68 | 217116 |
| 2025-04-29 | -24.72 | $7.58 | 201617 |
| 2025-04-28 | -38.20 | $7.46 | 89050 |
| 2025-04-25 | -42.22 | $7.43 | 106300 |
| 2025-04-24 | -40.00 | $7.45 | 90525 |
| 2025-04-23 | -45.65 | $7.41 | 132436 |
| 2025-04-22 | -58.06 | $7.30 | 127914 |
| 2025-04-21 | -69.89 | $7.19 | 122812 |
| 2025-04-17 | -63.44 | $7.25 | 108000 |
| 2025-04-16 | -70.97 | $7.18 | 78610 |
| 2025-04-15 | -68.82 | $7.20 | 111627 |
| 2025-04-14 | -76.34 | $7.13 | 132000 |
| 2025-04-11 | -80.65 | $7.09 | 351511 |
| 2025-04-10 | -70.97 | $7.18 | 161500 |
| 2025-04-09 | -51.61 | $7.36 | 274700 |
| 2025-04-08 | -91.67 | $7.07 | 292416 |
| 2025-04-07 | -100.00 | $7.00 | 350100 |
| 2025-04-04 | -96.77 | $7.27 | 430724 |
| 2025-04-03 | -85.71 | $7.60 | 340490 |
| 2025-04-02 | -37.14 | $7.77 | 70300 |
| 2025-04-01 | -37.14 | $7.77 | 184200 |
| 2025-03-31 | -40.00 | $7.76 | 227363 |
| 2025-03-28 | -50.00 | $7.75 | 199418 |
| 2025-03-27 | -46.51 | $7.78 | 83200 |
| 2025-03-26 | -52.27 | $7.76 | 107342 |
| 2025-03-25 | -38.64 | $7.82 | 109100 |
| 2025-03-24 | -45.45 | $7.79 | 123928 |
| 2025-03-21 | -47.73 | $7.78 | 122900 |
| 2025-03-20 | -56.82 | $7.74 | 43730 |
| 2025-03-19 | -65.91 | $7.70 | 132931 |
| 2025-03-18 | -72.73 | $7.67 | 104541 |
| 2025-03-17 | -68.18 | $7.69 | 69400 |
| 2025-03-14 | -75.00 | $7.66 | 70100 |
| 2025-03-13 | -88.64 | $7.60 | 148700 |
| 2025-03-12 | -85.71 | $7.63 | 170300 |
| 2025-03-11 | -81.08 | $7.69 | 172613 |
| 2025-03-10 | -60.87 | $7.85 | 134400 |
| 2025-03-07 | -65.22 | $7.84 | 145407 |
| 2025-03-06 | -73.91 | $7.82 | 135429 |
| 2025-03-05 | -65.22 | $7.84 | 115428 |
| 2025-03-04 | -47.83 | $7.88 | 193630 |
| 2025-03-03 | -52.17 | $7.87 | 253500 |
| 2025-02-28 | -13.04 | $7.96 | 144230 |
| 2025-02-27 | -33.33 | $7.91 | 169604 |
| 2025-02-26 | -30.43 | $7.90 | 282701 |
| 2025-02-25 | -39.13 | $7.88 | 149540 |
| 2025-02-24 | -14.29 | $7.93 | 216848 |
| 2025-02-21 | -29.63 | $7.88 | 136321 |
| 2025-02-20 | -37.50 | $7.84 | 90400 |
| 2025-02-19 | -25.00 | $7.88 | 61829 |
| 2025-02-18 | -18.75 | $7.90 | 176100 |
| 2025-02-14 | -31.25 | $7.86 | 103602 |
| 2025-02-13 | -40.63 | $7.83 | 98908 |
| 2025-02-12 | -54.55 | $7.78 | 132100 |
| 2025-02-11 | -44.74 | $7.79 | 254845 |
| 2025-02-10 | -25.00 | $7.86 | 209410 |
| 2025-02-07 | -35.00 | $7.82 | 301434 |
| 2025-02-06 | -40.00 | $7.80 | 202212 |
| 2025-02-05 | -32.50 | $7.83 | 198572 |
| 2025-02-04 | -32.56 | $7.85 | 332336 |
| 2025-02-03 | -16.28 | $7.92 | 320925 |
| 2025-01-31 | -16.28 | $7.92 | 267900 |
| 2025-01-30 | -30.23 | $7.86 | 172800 |
| 2025-01-29 | -43.40 | $7.76 | 171113 |
| 2025-01-28 | -37.74 | $7.79 | 266700 |
| 2025-01-27 | -39.62 | $7.78 | 242531 |
| 2025-01-24 | -45.28 | $7.75 | 163932 |
| 2025-01-23 | -41.51 | $7.77 | 190510 |
| 2025-01-22 | -39.62 | $7.78 | 138300 |
| 2025-01-21 | -39.62 | $7.78 | 110201 |
| 2025-01-17 | -41.51 | $7.77 | 1.7M |
| 2025-01-16 | -33.96 | $7.81 | 524500 |
| 2025-01-15 | -54.72 | $7.70 | 234800 |
| 2025-01-14 | -71.70 | $7.61 | 199325 |
| 2025-01-13 | -67.92 | $7.63 | 408400 |
| 2025-01-10 | -60.38 | $7.67 | 164800 |
| 2025-01-08 | -30.19 | $7.83 | 247847 |
| 2025-01-07 | -25.86 | $7.89 | 200821 |
| 2025-01-06 | -24.14 | $7.90 | 171244 |
| 2025-01-03 | -18.97 | $7.93 | 257331 |
| 2025-01-02 | -39.66 | $7.81 | 210182 |
| 2024-12-31 | -72.41 | $7.62 | 705250 |
| 2024-12-30 | -72.41 | $7.62 | 303024 |
| 2024-12-27 | -90.91 | $7.54 | 165300 |
| 2024-12-26 | -96.00 | $7.56 | 382238 |
| 2024-12-24 | -64.00 | $7.72 | 143200 |
| 2024-12-23 | -62.00 | $7.73 | 104213 |
| 2024-12-20 | -62.00 | $7.73 | 149500 |
| 2024-12-19 | -63.27 | $7.73 | 243860 |
| 2024-12-18 | -79.59 | $7.65 | 193400 |
| 2024-12-17 | -40.82 | $7.84 | 205239 |
| 2024-12-16 | -40.38 | $7.83 | 127093 |
| 2024-12-13 | -41.51 | $7.82 | 185600 |
| 2024-12-12 | -44.44 | $7.80 | 134100 |
| 2024-12-11 | -31.48 | $7.87 | 216820 |
| 2024-12-10 | -19.64 | $7.93 | 181026 |
| 2024-12-09 | 0.00 | $8.04 | 618800 |
| 2024-12-06 | -6.90 | $7.96 | 189300 |
| 2024-12-05 | -1.82 | $7.96 | 220057 |
| 2024-12-04 | -3.85 | $7.92 | 228537 |
| 2024-12-03 | -9.62 | $7.89 | 267164 |
| 2024-12-02 | -2.00 | $7.91 | 263400 |
| 2024-11-29 | 0.00 | $7.84 | 89100 |
| 2024-11-27 | -5.41 | $7.77 | 148827 |
| 2024-11-26 | -3.23 | $7.72 | 147944 |
| 2024-11-25 | 0.00 | $7.64 | 118744 |
| 2024-11-22 | 0.00 | $7.61 | 343700 |
| 2024-11-21 | -4.35 | $7.59 | 78900 |
| 2024-11-20 | -8.70 | $7.58 | 60900 |
| 2024-11-19 | -13.04 | $7.57 | 101723 |
| 2024-11-18 | -5.00 | $7.56 | 135249 |
| 2024-11-15 | -15.00 | $7.54 | 141049 |
| 2024-11-14 | -14.29 | $7.54 | 91600 |
| 2024-11-13 | -13.64 | $7.54 | 157000 |
| 2024-11-12 | -9.09 | $7.55 | 146200 |
| 2024-11-11 | -16.00 | $7.53 | 177601 |
| 2024-11-08 | -36.00 | $7.48 | 184936 |
| 2024-11-07 | -28.00 | $7.50 | 229900 |
| 2024-11-06 | -24.00 | $7.51 | 198650 |
| 2024-11-05 | -24.00 | $7.51 | 113800 |
| 2024-11-04 | -16.00 | $7.53 | 76539 |
| 2024-11-01 | -12.00 | $7.54 | 202308 |
| 2024-10-31 | -28.00 | $7.50 | 139009 |
| 2024-10-30 | -28.00 | $7.50 | 144600 |
| 2024-10-29 | -28.00 | $7.50 | 53267 |
| 2024-10-28 | -57.69 | $7.43 | 116018 |
| 2024-10-25 | -70.37 | $7.40 | 84900 |
| 2024-10-24 | -62.96 | $7.42 | 102808 |
| 2024-10-23 | -59.26 | $7.43 | 96500 |
| 2024-10-22 | -59.26 | $7.43 | 75377 |
| 2024-10-21 | -51.85 | $7.45 | 169300 |
| 2024-10-18 | -59.26 | $7.43 | 176009 |
| 2024-10-17 | -77.78 | $7.38 | 133915 |
| 2024-10-16 | -66.67 | $7.41 | 89716 |
| 2024-10-15 | -88.89 | $7.35 | 135736 |
| 2024-10-14 | -66.67 | $7.41 | 56100 |
| 2024-10-11 | -70.37 | $7.40 | 123400 |
| 2024-10-10 | -72.00 | $7.41 | 112044 |
| 2024-10-09 | -44.00 | $7.48 | 140013 |
| 2024-10-08 | -8.00 | $7.57 | 236500 |
| 2024-10-07 | -20.00 | $7.54 | 218141 |
| 2024-10-04 | -32.00 | $7.51 | 107600 |
| 2024-10-03 | -38.46 | $7.49 | 149813 |
| 2024-10-02 | -50.00 | $7.46 | 123440 |
| 2024-10-01 | -50.00 | $7.46 | 288727 |
| 2024-09-30 | 0.00 | $7.59 | 350885 |
| 2024-09-27 | -20.00 | $7.45 | 143100 |
| 2024-09-26 | -35.29 | $7.41 | 105100 |
| 2024-09-25 | -41.18 | $7.40 | 103000 |
| 2024-09-24 | -47.06 | $7.39 | 72000 |
| 2024-09-23 | -50.00 | $7.39 | 108100 |
| 2024-09-20 | -44.44 | $7.40 | 66400 |
| 2024-09-19 | -44.44 | $7.40 | 102149 |
| 2024-09-18 | -55.56 | $7.38 | 121514 |
| 2024-09-17 | -44.44 | $7.40 | 54139 |
| 2024-09-16 | -34.78 | $7.40 | 53500 |
| 2024-09-13 | -50.00 | $7.36 | 121100 |
| 2024-09-12 | -40.00 | $7.38 | 139021 |
| 2024-09-11 | -32.00 | $7.40 | 77300 |
| 2024-09-10 | -52.00 | $7.35 | 66700 |
| 2024-09-09 | -24.00 | $7.42 | 100312 |
| 2024-09-06 | -32.00 | $7.40 | 124800 |
| 2024-09-05 | -32.00 | $7.40 | 116649 |
| 2024-09-04 | -24.00 | $7.42 | 79600 |
| 2024-09-03 | -32.00 | $7.40 | 150631 |
| 2024-08-30 | -29.63 | $7.40 | 76700 |
| 2024-08-29 | -29.63 | $7.40 | 103700 |
| 2024-08-28 | -62.96 | $7.31 | 103600 |
| 2024-08-27 | -29.63 | $7.40 | 111246 |
| 2024-08-26 | -29.63 | $7.40 | 80121 |
| 2024-08-23 | -14.29 | $7.44 | 74343 |
| 2024-08-22 | -21.43 | $7.42 | 242200 |
| 2024-08-21 | -12.90 | $7.42 | 148524 |
| 2024-08-20 | -26.67 | $7.37 | 239948 |
| 2024-08-19 | -40.00 | $7.33 | 193833 |
| 2024-08-16 | -53.33 | $7.29 | 108503 |
| 2024-08-15 | -39.39 | $7.32 | 82140 |
| 2024-08-14 | -54.55 | $7.27 | 64066 |
| 2024-08-13 | -48.48 | $7.29 | 77152 |
| 2024-08-12 | -48.48 | $7.29 | 132200 |
| 2024-08-09 | -43.24 | $7.29 | 94749 |
| 2024-08-08 | -11.90 | $7.40 | 217200 |
| 2024-08-07 | -10.87 | $7.33 | 146900 |
| 2024-08-06 | -15.22 | $7.29 | 102206 |
| 2024-08-05 | -30.43 | $7.22 | 186300 |
| 2024-08-02 | -13.04 | $7.30 | 179000 |
| 2024-08-01 | -19.57 | $7.27 | 120706 |
| 2024-07-31 | -13.04 | $7.30 | 147525 |
| 2024-07-30 | -23.91 | $7.25 | 164986 |
| 2024-07-29 | -26.09 | $7.24 | 109500 |
| 2024-07-26 | -30.43 | $7.22 | 96046 |
| 2024-07-25 | -26.09 | $7.24 | 146721 |
| 2024-07-24 | -38.78 | $7.17 | 66637 |
| 2024-07-23 | -36.00 | $7.18 | 75205 |
| 2024-07-22 | -26.00 | $7.23 | 102300 |
| 2024-07-19 | -8.00 | $7.32 | 1.5M |
| 2024-07-18 | -11.90 | $7.23 | 135336 |
| 2024-07-17 | -9.52 | $7.24 | 228714 |
| 2024-07-16 | -11.90 | $7.23 | 258629 |
| 2024-07-15 | -14.71 | $7.15 | 279405 |
| 2024-07-12 | -29.41 | $7.10 | 92800 |
| 2024-07-11 | -58.82 | $7.00 | 83903 |
| 2024-07-10 | -76.47 | $6.94 | 128500 |
| 2024-07-09 | -85.00 | $6.92 | 187500 |
| 2024-07-08 | -52.17 | $7.08 | 119601 |
| 2024-07-05 | -50.00 | $7.09 | 120948 |
| 2024-07-03 | -45.83 | $7.12 | 71600 |
| 2024-07-02 | -66.67 | $7.03 | 88711 |
| 2024-07-01 | -62.96 | $7.06 | 259020 |
| 2024-06-28 | -66.67 | $7.04 | 90200 |
| 2024-06-27 | -85.19 | $6.94 | 177410 |
| 2024-06-26 | -90.74 | $6.91 | 105000 |
| 2024-06-25 | -92.59 | $6.90 | 163800 |
| 2024-06-24 | -90.00 | $6.95 | 203700 |
| 2024-06-21 | -86.67 | $7.01 | 73837 |
| 2024-06-20 | -91.11 | $6.99 | 81718 |
| 2024-06-18 | -100.00 | $6.97 | 205400 |
| 2024-06-17 | -97.14 | $7.06 | 132207 |
| 2024-06-14 | -96.88 | $7.09 | 61548 |
| 2024-06-13 | -87.10 | $7.13 | 58783 |
| 2024-06-12 | -87.10 | $7.13 | 55491 |
| 2024-06-11 | -96.77 | $7.10 | 78512 |
| 2024-06-10 | -84.00 | $7.19 | 236947 |
| 2024-06-07 | -60.00 | $7.25 | 71513 |
| 2024-06-06 | -52.00 | $7.27 | 96028 |
| 2024-06-05 | -38.46 | $7.30 | 107639 |
| 2024-06-04 | -65.38 | $7.23 | 149200 |
| 2024-06-03 | -11.54 | $7.37 | 114104 |
| 2024-05-31 | -32.00 | $7.31 | 84108 |
| 2024-05-30 | -26.32 | $7.28 | 89100 |
| 2024-05-29 | -47.37 | $7.24 | 57000 |
| 2024-05-28 | -20.00 | $7.29 | 84932 |
| 2024-05-24 | -33.33 | $7.26 | 93819 |
| 2024-05-23 | -76.19 | $7.17 | 100334 |
| 2024-05-22 | -59.09 | $7.20 | 73339 |
| 2024-05-21 | -31.82 | $7.26 | 114532 |
| 2024-05-20 | -22.73 | $7.28 | 89443 |
| 2024-05-17 | -39.13 | $7.24 | 49700 |
| 2024-05-16 | -30.43 | $7.26 | 100100 |
| 2024-05-15 | -30.43 | $7.26 | 106627 |
| 2024-05-14 | -12.50 | $7.30 | 117800 |
| 2024-05-13 | -25.81 | $7.25 | 79600 |
| 2024-05-10 | -32.26 | $7.23 | 78500 |
| 2024-05-09 | -38.71 | $7.21 | 104332 |
| 2024-05-08 | -35.48 | $7.22 | 153539 |
| 2024-05-07 | -6.45 | $7.31 | 124231 |
| 2024-05-06 | -9.68 | $7.30 | 137221 |
| 2024-05-03 | -23.53 | $7.28 | 155038 |
| 2024-05-02 | -35.71 | $7.29 | 108669 |
| 2024-05-01 | -45.24 | $7.25 | 213602 |
| 2024-04-30 | -69.05 | $7.15 | 122400 |
| 2024-04-29 | -71.43 | $7.14 | 133400 |
| 2024-04-26 | -73.81 | $7.13 | 75400 |
| 2024-04-25 | -71.43 | $7.14 | 112503 |
| 2024-04-24 | -71.43 | $7.14 | 77818 |
| 2024-04-23 | -69.05 | $7.15 | 67000 |
| 2024-04-22 | -73.81 | $7.13 | 155800 |
| 2024-04-19 | -64.29 | $7.17 | 51444 |
| 2024-04-18 | -69.05 | $7.15 | 76422 |
| 2024-04-17 | -69.05 | $7.15 | 68626 |
| 2024-04-16 | -78.57 | $7.11 | 162200 |
| 2024-04-15 | -92.86 | $7.05 | 331854 |
| 2024-04-12 | -96.43 | $7.17 | 66149 |
| 2024-04-11 | -81.48 | $7.22 | 90431 |
| 2024-04-10 | -92.59 | $7.19 | 182941 |
| 2024-04-09 | -80.77 | $7.23 | 74100 |
| 2024-04-08 | -69.23 | $7.26 | 194900 |
| 2024-04-05 | -11.54 | $7.41 | 237050 |
| 2024-04-04 | -56.25 | $7.32 | 167000 |
| 2024-04-03 | -46.88 | $7.35 | 149663 |
| 2024-04-02 | -50.00 | $7.34 | 129900 |
| 2024-04-01 | -62.50 | $7.30 | 200605 |
| 2024-03-28 | -65.63 | $7.29 | 183727 |
| 2024-03-27 | -50.00 | $7.34 | 91100 |
| 2024-03-26 | -75.00 | $7.26 | 198100 |
| 2024-03-25 | -81.25 | $7.24 | 166135 |
| 2024-03-22 | -91.18 | $7.19 | 173257 |
| 2024-03-21 | -88.24 | $7.20 | 156400 |
| 2024-03-20 | -77.14 | $7.23 | 124200 |
| 2024-03-19 | -82.86 | $7.21 | 193300 |
| 2024-03-18 | -54.29 | $7.31 | 227608 |
| 2024-03-15 | -82.86 | $7.21 | 101623 |
| 2024-03-14 | -68.57 | $7.26 | 186348 |
| 2024-03-13 | -57.14 | $7.30 | 212018 |
| 2024-03-12 | -48.57 | $7.33 | 168218 |
| 2024-03-11 | -40.00 | $7.36 | 123506 |
| 2024-03-08 | -57.14 | $7.30 | 189885 |
| 2024-03-07 | -17.14 | $7.44 | 375800 |
| 2024-03-06 | -43.75 | $7.42 | 134219 |
| 2024-03-05 | -43.75 | $7.42 | 153000 |
| 2024-03-04 | -37.50 | $7.45 | 307083 |
| 2024-03-01 | -62.50 | $7.33 | 213626 |
| 2024-02-29 | -66.67 | $7.31 | 70400 |
| 2024-02-28 | -70.83 | $7.29 | 111100 |
| 2024-02-27 | -79.17 | $7.25 | 177600 |
| 2024-02-26 | -75.00 | $7.27 | 252449 |
| 2024-02-23 | -85.42 | $7.22 | 160000 |
| 2024-02-22 | -92.59 | $7.19 | 121700 |
| 2024-02-21 | -94.44 | $7.18 | 252300 |
| 2024-02-20 | -94.44 | $7.18 | 417700 |
| 2024-02-16 | -98.08 | $7.18 | 272313 |
| 2024-02-15 | -96.00 | $7.21 | 304121 |
| 2024-02-14 | -88.00 | $7.25 | 212300 |
| 2024-02-13 | -94.00 | $7.22 | 226835 |
| 2024-02-12 | -89.36 | $7.27 | 500700 |
| 2024-02-09 | -92.11 | $7.34 | 200290 |
| 2024-02-08 | -78.95 | $7.39 | 213734 |
| 2024-02-07 | -50.00 | $7.50 | 296739 |
| 2024-02-06 | -34.21 | $7.56 | 187815 |
| 2024-02-05 | -40.48 | $7.56 | 102708 |
| 2024-02-02 | -46.94 | $7.57 | 234100 |
| 2024-02-01 | -51.02 | $7.55 | 276300 |
| 2024-01-31 | -61.22 | $7.50 | 172216 |
| 2024-01-30 | -61.22 | $7.50 | 135200 |
| 2024-01-29 | -63.27 | $7.49 | 247923 |
| 2024-01-26 | -61.22 | $7.50 | 200241 |
| 2024-01-25 | -65.08 | $7.53 | 314532 |
| 2024-01-24 | -52.38 | $7.61 | 282300 |
| 2024-01-23 | -71.43 | $7.49 | 339200 |
| 2024-01-22 | -85.71 | $7.40 | 462900 |
| 2024-01-19 | -85.71 | $7.40 | 136223 |
| 2024-01-18 | -92.06 | $7.36 | 162523 |
| 2024-01-17 | -96.55 | $7.38 | 169833 |
| 2024-01-16 | -94.55 | $7.42 | 308300 |
| 2024-01-12 | -90.74 | $7.45 | 360324 |
| 2024-01-11 | -88.89 | $7.46 | 327318 |
| 2024-01-10 | -79.59 | $7.55 | 349000 |
| 2024-01-09 | -86.36 | $7.56 | 387244 |
| 2024-01-08 | -80.56 | $7.65 | 304116 |
| 2024-01-05 | -52.78 | $7.75 | 81207 |
| 2024-01-04 | -55.56 | $7.74 | 96640 |
| 2024-01-03 | -61.11 | $7.72 | 84600 |
| 2024-01-02 | -61.11 | $7.72 | 201700 |
| 2023-12-29 | -63.89 | $7.71 | 179822 |
| 2023-12-28 | -44.44 | $7.78 | 170008 |
| 2023-12-27 | -8.33 | $7.91 | 189000 |
| 2023-12-26 | -3.13 | $7.89 | 261734 |
| 2023-12-22 | -25.81 | $7.81 | 112417 |
| 2023-12-21 | -38.71 | $7.77 | 112849 |
| 2023-12-20 | -70.97 | $7.67 | 153300 |
| 2023-12-19 | -45.16 | $7.75 | 143018 |
| 2023-12-18 | -70.97 | $7.67 | 120523 |
| 2023-12-15 | -100.00 | $7.58 | 171009 |
| 2023-12-14 | -75.86 | $7.67 | 267921 |
| 2023-12-13 | -31.25 | $7.79 | 151300 |
| 2023-12-12 | -38.89 | $7.75 | 126747 |
| 2023-12-11 | -23.26 | $7.79 | 217237 |
| 2023-12-08 | -16.28 | $7.82 | 104700 |
| 2023-12-07 | -2.33 | $7.88 | 100045 |
| 2023-12-06 | -12.20 | $7.82 | 161000 |
| 2023-12-05 | -9.76 | $7.83 | 65900 |
| 2023-12-04 | -7.32 | $7.84 | 112800 |
| 2023-12-01 | -4.88 | $7.85 | 135600 |
| 2023-11-30 | -10.87 | $7.82 | 97003 |
| 2023-11-29 | -9.52 | $7.76 | 74400 |
| 2023-11-28 | -19.05 | $7.72 | 128500 |
| 2023-11-27 | -6.98 | $7.77 | 98249 |
| 2023-11-24 | -4.17 | $7.78 | 62543 |
| 2023-11-22 | 0.00 | $7.77 | 72713 |
| 2023-11-21 | -3.51 | $7.75 | 53600 |
| 2023-11-20 | -8.77 | $7.72 | 83700 |
| 2023-11-17 | 0.00 | $7.77 | 69900 |
| 2023-11-16 | -5.45 | $7.70 | 100800 |
| 2023-11-15 | -3.92 | $7.67 | 122240 |
| 2023-11-14 | -11.76 | $7.63 | 99800 |
| 2023-11-13 | -31.37 | $7.53 | 193213 |
| 2023-11-10 | -37.25 | $7.50 | 86230 |
| 2023-11-09 | -39.22 | $7.49 | 105365 |
| 2023-11-08 | -19.61 | $7.59 | 77407 |
| 2023-11-07 | -5.88 | $7.66 | 112300 |
| 2023-11-06 | -10.20 | $7.62 | 186230 |
| 2023-11-03 | -2.04 | $7.66 | 123056 |
| 2023-11-02 | -25.64 | $7.47 | 252455 |
| 2023-11-01 | -50.00 | $7.40 | 271323 |
| 2023-10-31 | -55.32 | $7.39 | 107400 |
| 2023-10-30 | -57.45 | $7.38 | 101242 |
| 2023-10-27 | -63.49 | $7.41 | 87902 |
| 2023-10-26 | -71.88 | $7.36 | 96601 |
| 2023-10-25 | -85.94 | $7.27 | 115611 |
| 2023-10-24 | -76.56 | $7.33 | 110245 |
| 2023-10-23 | -89.06 | $7.25 | 122746 |
| 2023-10-20 | -98.46 | $7.23 | 168100 |
| 2023-10-19 | -92.31 | $7.27 | 169700 |
| 2023-10-18 | -98.31 | $7.29 | 223902 |
| 2023-10-17 | -98.11 | $7.36 | 138300 |
| 2023-10-16 | -100.00 | $7.42 | 152800 |
| 2023-10-13 | -84.78 | $7.49 | 67096 |
| 2023-10-12 | -89.13 | $7.47 | 77100 |
| 2023-10-11 | -73.91 | $7.54 | 92229 |
| 2023-10-10 | -71.74 | $7.55 | 119600 |
| 2023-10-09 | -69.57 | $7.56 | 173300 |
| 2023-10-06 | -73.91 | $7.54 | 107902 |
| 2023-10-05 | -82.93 | $7.56 | 134513 |
| 2023-10-04 | -70.59 | $7.64 | 153206 |
| 2023-10-03 | -90.20 | $7.54 | 105100 |
| 2023-10-02 | -91.30 | $7.58 | 170141 |
| 2023-09-29 | -86.49 | $7.68 | 119917 |
| 2023-09-28 | -72.97 | $7.73 | 118124 |
| 2023-09-27 | -97.30 | $7.64 | 151600 |
| 2023-09-26 | -88.57 | $7.69 | 190200 |
| 2023-09-25 | -51.43 | $7.82 | 145400 |
| 2023-09-22 | -51.43 | $7.82 | 89800 |
| 2023-09-21 | -54.29 | $7.81 | 61700 |
| 2023-09-20 | -40.00 | $7.86 | 133700 |
| 2023-09-19 | -37.14 | $7.87 | 167621 |
| 2023-09-18 | -54.29 | $7.81 | 89620 |
| 2023-09-15 | -65.71 | $7.77 | 245723 |
| 2023-09-14 | -94.29 | $7.67 | 225400 |
| 2023-09-13 | -88.57 | $7.69 | 175617 |
| 2023-09-12 | -73.53 | $7.75 | 139910 |
| 2023-09-11 | -61.76 | $7.79 | 89300 |
| 2023-09-08 | -55.88 | $7.81 | 82300 |
| 2023-09-07 | -20.59 | $7.93 | 143319 |
| 2023-09-06 | -26.47 | $7.91 | 98800 |
| 2023-09-05 | -5.88 | $7.98 | 78000 |
| 2023-09-01 | -31.58 | $7.92 | 102600 |
| 2023-08-31 | -36.84 | $7.90 | 177200 |
| 2023-08-30 | -63.16 | $7.80 | 123200 |
| 2023-08-29 | -65.79 | $7.79 | 574924 |
| 2023-08-28 | -71.05 | $7.77 | 118200 |
| 2023-08-25 | -68.42 | $7.78 | 56700 |
| 2023-08-24 | -92.11 | $7.69 | 91300 |
| 2023-08-23 | -94.74 | $7.68 | 141800 |
| 2023-08-22 | -94.74 | $7.68 | 118302 |
| 2023-08-21 | -92.11 | $7.69 | 74257 |
| 2023-08-18 | -86.84 | $7.71 | 135040 |
| 2023-08-17 | -91.18 | $7.73 | 75009 |
| 2023-08-16 | -93.55 | $7.75 | 135100 |
| 2023-08-15 | -96.67 | $7.75 | 76500 |
| 2023-08-14 | -75.00 | $7.80 | 159223 |
| 2023-08-11 | -75.00 | $7.80 | 201000 |
| 2023-08-10 | -68.75 | $7.82 | 115509 |
| 2023-08-09 | -47.22 | $7.87 | 76407 |
| 2023-08-08 | -31.71 | $7.91 | 81954 |
| 2023-08-07 | -11.63 | $7.99 | 120114 |
| 2023-08-04 | -2.33 | $8.03 | 113800 |
| 2023-08-03 | -5.13 | $7.98 | 60200 |
| 2023-08-02 | -5.13 | $7.98 | 102711 |
| 2023-08-01 | -2.56 | $7.99 | 136638 |
| 2023-07-31 | 0.00 | $7.98 | 121900 |
| 2023-07-28 | -5.56 | $7.95 | 217739 |
| 2023-07-27 | 0.00 | $7.97 | 92430 |
| 2023-07-26 | 0.00 | $7.94 | 79534 |
| 2023-07-25 | -12.12 | $7.90 | 99024 |
| 2023-07-24 | -12.12 | $7.90 | 129246 |
| 2023-07-21 | -17.24 | $7.85 | 95000 |
| 2023-07-20 | -20.00 | $7.81 | 147169 |
| 2023-07-19 | -30.77 | $7.79 | 88413 |
| 2023-07-18 | -26.92 | $7.80 | 151212 |
| 2023-07-17 | -26.92 | $7.80 | 168100 |
| 2023-07-14 | -42.31 | $7.76 | 264600 |
| 2023-07-13 | -69.23 | $7.69 | 353200 |
| 2023-07-12 | -76.92 | $7.67 | 260203 |
| 2023-07-11 | -100.00 | $7.61 | 181300 |
| 2023-07-10 | -59.09 | $7.74 | 112400 |
| 2023-07-07 | -46.67 | $7.81 | 229200 |
| 2023-07-06 | -48.39 | $7.81 | 359200 |
| 2023-07-05 | -67.74 | $7.75 | 98524 |
| 2023-07-03 | -61.29 | $7.77 | 65500 |
| 2023-06-30 | -83.87 | $7.70 | 209111 |
| 2023-06-29 | -87.10 | $7.69 | 130000 |
| 2023-06-28 | -90.32 | $7.68 | 120311 |
| 2023-06-27 | -100.00 | $7.67 | 141315 |
| 2023-06-26 | -88.00 | $7.74 | 111400 |
| 2023-06-23 | -91.67 | $7.74 | 201120 |
| 2023-06-22 | -95.24 | $7.77 | 89800 |
| 2023-06-21 | -80.95 | $7.80 | 155636 |
| 2023-06-20 | -85.71 | $7.79 | 64015 |
| 2023-06-16 | -100.00 | $7.77 | 82200 |
| 2023-06-15 | -87.50 | $7.80 | 88000 |
| 2023-06-14 | -79.17 | $7.82 | 128403 |
| 2023-06-13 | -95.65 | $7.79 | 63300 |
| 2023-06-12 | -92.59 | $7.80 | 65843 |
| 2023-06-09 | -92.59 | $7.80 | 78342 |
| 2023-06-08 | -62.96 | $7.88 | 105336 |
| 2023-06-07 | -33.33 | $7.96 | 192840 |
| 2023-06-06 | -66.67 | $7.87 | 119700 |
| 2023-06-05 | -59.26 | $7.89 | 78411 |
| 2023-06-02 | -62.07 | $7.89 | 113900 |
| 2023-06-01 | -58.62 | $7.90 | 113600 |
| 2023-05-31 | -62.07 | $7.89 | 119521 |
| 2023-05-30 | -82.76 | $7.83 | 94400 |
| 2023-05-26 | -64.29 | $7.92 | 112824 |
| 2023-05-25 | -68.97 | $7.91 | 34940 |
| 2023-05-24 | -68.97 | $7.91 | 57700 |
| 2023-05-23 | -65.52 | $7.92 | 74200 |
| 2023-05-22 | -73.68 | $7.92 | 83800 |
| 2023-05-19 | -82.93 | $7.89 | 170000 |
| 2023-05-18 | -78.05 | $7.91 | 97300 |
| 2023-05-17 | -80.49 | $7.90 | 65400 |
| 2023-05-16 | -80.49 | $7.90 | 133144 |
| 2023-05-15 | -48.78 | $8.03 | 230936 |
| 2023-05-12 | -82.93 | $7.89 | 74400 |
| 2023-05-11 | -85.42 | $7.89 | 134000 |
| 2023-05-10 | -91.67 | $7.86 | 80418 |
| 2023-05-09 | -84.09 | $7.93 | 113700 |
| 2023-05-08 | -76.74 | $7.97 | 93640 |
| 2023-05-05 | -75.00 | $8.00 | 122469 |
| 2023-05-04 | -90.00 | $7.94 | 41400 |
| 2023-05-03 | -92.31 | $7.94 | 180929 |
| 2023-05-02 | -87.10 | $8.03 | 64501 |
| 2023-05-01 | -77.42 | $8.06 | 100143 |
| 2023-04-28 | -80.65 | $8.05 | 128900 |
| 2023-04-27 | -80.00 | $8.06 | 72510 |
| 2023-04-26 | -78.79 | $8.04 | 73500 |
| 2023-04-25 | -72.73 | $8.06 | 59700 |
| 2023-04-24 | -23.26 | $8.20 | 100955 |
| 2023-04-21 | -22.22 | $8.20 | 139400 |
| 2023-04-20 | -64.44 | $8.01 | 29200 |
| 2023-04-19 | -42.86 | $8.09 | 82523 |
| 2023-04-18 | -48.98 | $8.06 | 67700 |
| 2023-04-17 | -44.90 | $8.08 | 105500 |
| 2023-04-14 | -18.75 | $8.18 | 133843 |
| 2023-04-13 | -28.13 | $8.12 | 49100 |
| 2023-04-12 | -25.00 | $8.14 | 60500 |
| 2023-04-11 | -31.25 | $8.10 | 95600 |
| 2023-04-10 | -32.81 | $8.09 | 112150 |
| 2023-04-06 | -31.25 | $8.10 | 107900 |
| 2023-04-05 | -14.06 | $8.21 | 52417 |
| 2023-04-04 | -7.81 | $8.25 | 132300 |
| 2023-04-03 | -16.92 | $8.20 | 243100 |
| 2023-03-31 | -30.00 | $8.15 | 171500 |
| 2023-03-30 | -30.00 | $8.15 | 73217 |
| 2023-03-29 | -47.14 | $8.03 | 99721 |
| 2023-03-28 | -42.86 | $8.06 | 118119 |
| 2023-03-27 | -54.29 | $7.98 | 74000 |
| 2023-03-24 | -65.71 | $7.90 | 51100 |
| 2023-03-23 | -67.14 | $7.89 | 113913 |
| 2023-03-22 | -78.57 | $7.81 | 256200 |
| 2023-03-21 | -52.86 | $7.99 | 155600 |
| 2023-03-20 | -52.86 | $7.99 | 488245 |
| 2023-03-17 | -94.29 | $7.70 | 132240 |
| 2023-03-16 | -54.69 | $8.01 | 113400 |
| 2023-03-15 | -45.31 | $8.07 | 459600 |
| 2023-03-14 | -76.56 | $7.87 | 81900 |
| 2023-03-13 | -81.25 | $7.84 | 102917 |
| 2023-03-10 | -89.09 | $7.87 | 107301 |
| 2023-03-09 | -82.93 | $8.02 | 132931 |
| 2023-03-08 | -54.55 | $8.18 | 58100 |
| 2023-03-07 | -47.37 | $8.23 | 122340 |
| 2023-03-06 | -28.95 | $8.30 | 186700 |
| 2023-03-03 | -47.37 | $8.23 | 53500 |
| 2023-03-02 | -60.53 | $8.18 | 43830 |
| 2023-03-01 | -50.00 | $8.22 | 117639 |
| 2023-02-28 | -63.16 | $8.17 | 56400 |
| 2023-02-27 | -65.79 | $8.16 | 44300 |
| 2023-02-24 | -73.68 | $8.13 | 52900 |
| 2023-02-23 | -84.21 | $8.09 | 30900 |
| 2023-02-22 | -97.30 | $8.05 | 131800 |
| 2023-02-21 | -75.68 | $8.13 | 102300 |
| 2023-02-17 | -50.00 | $8.21 | 31045 |
| 2023-02-16 | -42.86 | $8.23 | 234200 |
| 2023-02-15 | -56.82 | $8.16 | 32500 |
| 2023-02-14 | -56.82 | $8.16 | 46700 |
| 2023-02-13 | -53.19 | $8.16 | 40229 |
| 2023-02-10 | -61.70 | $8.12 | 86139 |
| 2023-02-09 | -53.19 | $8.16 | 57117 |
| 2023-02-08 | -34.62 | $8.23 | 147719 |
| 2023-02-07 | 0.00 | $8.41 | 103700 |
| 2023-02-06 | -11.29 | $8.34 | 235233 |
| 2023-02-03 | -8.06 | $8.36 | 104400 |
| 2023-02-02 | -10.94 | $8.32 | 115819 |
| 2023-02-01 | -4.62 | $8.30 | 113429 |
| 2023-01-31 | -6.15 | $8.24 | 105104 |
| 2023-01-30 | -13.70 | $8.18 | 73533 |
| 2023-01-27 | -7.41 | $8.22 | 61633 |
| 2023-01-26 | -6.67 | $8.17 | 76421 |
| 2023-01-25 | -15.79 | $8.10 | 51800 |
| 2023-01-24 | -9.21 | $8.15 | 66200 |
| 2023-01-23 | -2.86 | $8.14 | 87736 |
| 2023-01-20 | -8.20 | $8.02 | 61800 |
| 2023-01-19 | -16.39 | $7.97 | 49202 |
| 2023-01-18 | -11.48 | $8.00 | 52700 |
| 2023-01-17 | -3.39 | $8.03 | 78000 |
| 2023-01-13 | -8.47 | $8.00 | 229600 |
| 2023-01-12 | -6.90 | $8.00 | 62500 |
| 2023-01-11 | -12.07 | $7.97 | 71200 |
| 2023-01-10 | -6.12 | $7.92 | 66400 |
| 2023-01-09 | -23.53 | $7.85 | 88326 |
| 2023-01-06 | -34.48 | $7.84 | 96884 |
| 2023-01-05 | -40.00 | $7.82 | 51840 |
| 2023-01-04 | -45.95 | $7.86 | 248113 |
| 2023-01-03 | -65.43 | $7.74 | 142704 |
| 2022-12-30 | -81.48 | $7.61 | 141100 |
| 2022-12-29 | -88.10 | $7.56 | 183400 |
| 2022-12-28 | -98.81 | $7.47 | 92323 |
| 2022-12-27 | -95.24 | $7.50 | 167700 |
| 2022-12-23 | -97.62 | $7.48 | 196200 |
| 2022-12-22 | -95.24 | $7.50 | 250800 |
| 2022-12-21 | -91.46 | $7.55 | 188938 |
| 2022-12-20 | -96.34 | $7.51 | 266800 |
| 2022-12-19 | -96.25 | $7.53 | 430005 |
| 2022-12-16 | -98.51 | $7.64 | 262644 |
| 2022-12-15 | -98.25 | $7.74 | 97352 |
| 2022-12-14 | -95.92 | $7.83 | 93600 |
| 2022-12-13 | -100.00 | $7.84 | 109700 |
| 2022-12-12 | -87.23 | $7.89 | 88000 |
| 2022-12-09 | -72.88 | $7.87 | 88100 |
| 2022-12-08 | -50.00 | $7.99 | 72200 |
| 2022-12-07 | -48.44 | $7.99 | 69606 |
| 2022-12-06 | -46.88 | $8.00 | 142319 |
| 2022-12-05 | -18.75 | $8.18 | 82817 |
| 2022-12-02 | -15.63 | $8.20 | 59348 |
| 2022-12-01 | -7.81 | $8.25 | 104300 |
| 2022-11-30 | 0.00 | $8.23 | 98700 |
| 2022-11-29 | -28.07 | $8.07 | 88302 |
| 2022-11-28 | -7.02 | $8.19 | 161723 |
| 2022-11-25 | -9.62 | $8.13 | 38400 |
| 2022-11-23 | 0.00 | $8.11 | 84500 |
| 2022-11-22 | -17.07 | $7.99 | 59900 |
| 2022-11-21 | -34.04 | $7.90 | 48000 |
| 2022-11-18 | -21.57 | $7.95 | 52800 |
| 2022-11-17 | -25.49 | $7.93 | 36245 |
| 2022-11-16 | -9.80 | $8.01 | 40712 |
| 2022-11-15 | -10.42 | $7.98 | 111118 |
| 2022-11-14 | -33.33 | $7.85 | 465700 |
| 2022-11-11 | -20.00 | $7.91 | 170327 |
| 2022-11-10 | -64.44 | $7.71 | 145348 |
| 2022-11-09 | -67.35 | $7.67 | 56530 |
| 2022-11-08 | -40.82 | $7.80 | 85836 |
| 2022-11-07 | -20.41 | $7.90 | 100513 |
| 2022-11-04 | -36.73 | $7.82 | 85900 |
| 2022-11-03 | -54.90 | $7.74 | 57900 |
| 2022-11-02 | -53.13 | $7.81 | 118000 |
| 2022-11-01 | -42.19 | $7.88 | 100416 |
| 2022-10-31 | -48.44 | $7.84 | 112900 |
| 2022-10-28 | -51.56 | $7.82 | 117532 |
| 2022-10-27 | -50.00 | $7.83 | 67600 |
| 2022-10-26 | -54.69 | $7.80 | 83542 |
| 2022-10-25 | -71.88 | $7.69 | 186547 |
| 2022-10-24 | -87.50 | $7.59 | 106537 |
| 2022-10-21 | -87.50 | $7.59 | 96500 |
| 2022-10-20 | -84.38 | $7.61 | 268900 |
| 2022-10-19 | -81.25 | $7.63 | 93749 |
| 2022-10-18 | -73.44 | $7.68 | 75000 |
| 2022-10-17 | -76.56 | $7.66 | 60624 |
| 2022-10-14 | -82.81 | $7.62 | 55100 |
| 2022-10-13 | -75.00 | $7.67 | 63310 |
| 2022-10-12 | -98.41 | $7.60 | 474516 |
| 2022-10-11 | -83.33 | $7.75 | 33600 |
| 2022-10-10 | -81.54 | $7.77 | 57800 |
| 2022-10-07 | -56.52 | $7.95 | 36300 |
| 2022-10-06 | -39.13 | $8.07 | 44300 |
| 2022-10-05 | -40.54 | $8.09 | 87800 |
| 2022-10-04 | -44.44 | $8.10 | 75946 |
| 2022-10-03 | -61.80 | $7.99 | 131817 |
| 2022-09-30 | -70.79 | $7.91 | 179400 |
| 2022-09-29 | -86.67 | $7.77 | 112000 |
| 2022-09-28 | -80.61 | $7.84 | 85823 |
| 2022-09-27 | -96.94 | $7.68 | 86200 |
| 2022-09-26 | -97.83 | $7.73 | 85434 |
| 2022-09-23 | -97.65 | $7.80 | 167300 |
| 2022-09-22 | -86.30 | $8.00 | 46742 |
| 2022-09-21 | -93.15 | $7.95 | 48940 |
| 2022-09-20 | -97.26 | $7.92 | 80308 |
| 2022-09-19 | -91.78 | $7.96 | 114500 |
| 2022-09-16 | -90.41 | $7.97 | 156800 |
| 2022-09-15 | -98.33 | $8.04 | 77500 |
| 2022-09-14 | -94.12 | $8.15 | 129900 |
| 2022-09-13 | -95.35 | $8.22 | 104600 |
| 2022-09-12 | -100.00 | $8.25 | 90646 |
| 2022-09-09 | -97.37 | $8.26 | 93425 |
| 2022-09-08 | -87.18 | $8.29 | 150536 |
| 2022-09-07 | -56.41 | $8.41 | 184400 |
| 2022-09-06 | -56.41 | $8.41 | 275130 |
| 2022-09-02 | -53.85 | $8.42 | 170300 |
| 2022-09-01 | -58.97 | $8.40 | 169400 |
| 2022-08-31 | -56.41 | $8.41 | 304541 |
| 2022-08-30 | -15.15 | $8.52 | 360542 |
| 2022-08-29 | -19.23 | $8.45 | 339900 |
| 2022-08-26 | -42.31 | $8.39 | 55600 |
| 2022-08-25 | -23.08 | $8.44 | 40812 |
| 2022-08-24 | -40.00 | $8.38 | 43908 |
| 2022-08-23 | -46.15 | $8.32 | 75400 |
| 2022-08-22 | -60.00 | $8.26 | 101900 |
| 2022-08-19 | -40.00 | $8.34 | 51501 |
| 2022-08-18 | -32.50 | $8.37 | 44429 |
| 2022-08-17 | -29.63 | $8.34 | 64500 |
| 2022-08-16 | -12.28 | $8.43 | 50500 |
| 2022-08-15 | -12.28 | $8.43 | 81100 |
| 2022-08-12 | -29.82 | $8.33 | 47800 |
| 2022-08-11 | -27.59 | $8.34 | 88745 |
| 2022-08-10 | -32.76 | $8.31 | 50630 |
| 2022-08-09 | -32.76 | $8.31 | 58300 |
| 2022-08-08 | -17.24 | $8.40 | 43300 |
| 2022-08-05 | -3.45 | $8.48 | 41318 |
| 2022-08-04 | -3.39 | $8.48 | 54149 |
| 2022-08-03 | 0.00 | $8.48 | 71000 |
| 2022-08-02 | -14.04 | $8.40 | 109800 |
| 2022-08-01 | -14.04 | $8.40 | 205049 |
| 2022-07-29 | -3.51 | $8.46 | 36447 |
| 2022-07-28 | -10.64 | $8.33 | 36400 |
| 2022-07-27 | -3.13 | $8.22 | 52616 |
| 2022-07-26 | -27.59 | $8.12 | 36229 |
| 2022-07-25 | -24.14 | $8.13 | 88500 |
| 2022-07-22 | -3.45 | $8.16 | 33100 |
| 2022-07-21 | -25.00 | $8.07 | 49500 |
| 2022-07-20 | -32.14 | $8.02 | 47500 |
| 2022-07-19 | -50.00 | $7.97 | 99600 |
| 2022-07-18 | -42.86 | $7.99 | 62601 |
| 2022-07-15 | -53.57 | $7.96 | 34430 |
| 2022-07-14 | -68.57 | $7.94 | 76632 |
| 2022-07-13 | -48.57 | $8.01 | 21947 |
| 2022-07-12 | -43.59 | $8.05 | 18437 |
| 2022-07-11 | -59.62 | $8.04 | 85200 |
| 2022-07-08 | -74.55 | $7.97 | 94900 |
| 2022-07-07 | -65.00 | $8.04 | 51634 |
| 2022-07-06 | -65.00 | $8.04 | 89313 |
| 2022-07-05 | -59.70 | $8.10 | 63910 |
| 2022-07-01 | -61.19 | $8.09 | 58807 |
| 2022-06-30 | -70.15 | $8.03 | 88728 |
| 2022-06-29 | -74.63 | $8.00 | 85300 |
| 2022-06-28 | -76.12 | $7.99 | 99300 |
| 2022-06-27 | -71.64 | $8.02 | 25700 |
| 2022-06-24 | -79.10 | $7.97 | 37600 |
| 2022-06-23 | -100.00 | $7.83 | 88500 |
| 2022-06-22 | -93.75 | $7.90 | 24806 |
| 2022-06-21 | -93.75 | $7.90 | 81800 |
| 2022-06-17 | -90.91 | $8.00 | 52800 |
| 2022-06-16 | -98.15 | $7.97 | 146434 |
| 2022-06-15 | -89.80 | $8.06 | 43920 |
| 2022-06-14 | -77.55 | $8.12 | 36203 |
| 2022-06-13 | -91.84 | $8.05 | 119200 |
| 2022-06-10 | -48.98 | $8.26 | 49400 |
| 2022-06-09 | -32.65 | $8.34 | 32100 |
| 2022-06-08 | -24.49 | $8.38 | 74900 |
| 2022-06-07 | -20.41 | $8.40 | 101222 |
| 2022-06-06 | -2.04 | $8.49 | 92903 |
| 2022-06-03 | -16.67 | $8.41 | 37003 |
| 2022-06-02 | -24.59 | $8.47 | 101700 |
| 2022-06-01 | -34.43 | $8.41 | 155824 |
| 2022-05-31 | -62.30 | $8.24 | 82241 |
| 2022-05-27 | -57.38 | $8.27 | 200900 |
| 2022-05-26 | -80.00 | $8.14 | 161600 |
| 2022-05-25 | -92.31 | $8.06 | 126500 |
| 2022-05-24 | -93.85 | $8.05 | 104700 |
| 2022-05-23 | -87.30 | $8.11 | 208900 |
| 2022-05-20 | -80.28 | $8.17 | 134525 |
| 2022-05-19 | -80.68 | $8.20 | 50760 |
| 2022-05-18 | -80.68 | $8.20 | 76900 |
| 2022-05-17 | -73.86 | $8.26 | 206963 |
| 2022-05-16 | -80.68 | $8.20 | 80750 |
| 2022-05-13 | -94.32 | $8.08 | 174315 |
| 2022-05-12 | -90.80 | $8.12 | 119864 |
| 2022-05-11 | -97.26 | $8.20 | 80016 |
| 2022-05-10 | -94.52 | $8.22 | 69250 |
| 2022-05-09 | -97.01 | $8.26 | 125700 |
| 2022-05-06 | -83.05 | $8.42 | 133850 |
| 2022-05-05 | -90.57 | $8.50 | 112700 |
| 2022-05-04 | -76.00 | $8.60 | 113850 |
| 2022-05-03 | -80.77 | $8.58 | 113200 |
| 2022-05-02 | -88.46 | $8.54 | 135009 |
| 2022-04-29 | -78.57 | $8.60 | 135007 |
| 2022-04-28 | -82.76 | $8.58 | 290450 |
| 2022-04-27 | -80.77 | $8.64 | 154750 |
| 2022-04-26 | -96.15 | $8.56 | 147410 |
| 2022-04-25 | -84.62 | $8.62 | 147200 |
| 2022-04-22 | -56.00 | $8.78 | 262700 |
| 2022-04-21 | -72.00 | $8.70 | 157066 |
| 2022-04-20 | -84.00 | $8.64 | 171871 |
| 2022-04-19 | -84.00 | $8.64 | 179200 |
| 2022-04-18 | -80.00 | $8.66 | 72150 |
| 2022-04-14 | -84.00 | $8.64 | 67350 |
| 2022-04-13 | -68.00 | $8.72 | 267252 |
| 2022-04-12 | -81.48 | $8.62 | 54765 |
| 2022-04-11 | -75.00 | $8.64 | 91558 |
| 2022-04-08 | -42.86 | $8.82 | 38050 |
| 2022-04-07 | -25.00 | $8.92 | 90650 |
| 2022-04-06 | -25.00 | $8.92 | 110000 |
| 2022-04-05 | -17.86 | $8.96 | 69952 |
| 2022-04-04 | -21.43 | $8.94 | 98417 |
| 2022-04-01 | -28.57 | $8.90 | 234622 |
| 2022-03-31 | -22.86 | $9.04 | 723852 |
| 2022-03-30 | -48.57 | $8.86 | 67050 |
| 2022-03-29 | -51.43 | $8.84 | 153806 |
| 2022-03-28 | -45.71 | $8.88 | 138200 |
| 2022-03-25 | -48.57 | $8.86 | 151950 |
| 2022-03-24 | -48.57 | $8.86 | 500300 |
| 2022-03-23 | -51.35 | $8.82 | 104419 |
| 2022-03-22 | -52.70 | $8.81 | 105500 |
| 2022-03-21 | -75.68 | $8.64 | 86751 |
| 2022-03-18 | -64.86 | $8.72 | 73700 |
| 2022-03-17 | -62.16 | $8.74 | 57101 |
| 2022-03-16 | -70.27 | $8.68 | 77100 |
| 2022-03-15 | -83.78 | $8.58 | 54064 |
| 2022-03-14 | -94.59 | $8.50 | 125600 |
| 2022-03-11 | -72.97 | $8.66 | 81400 |
| 2022-03-10 | -72.97 | $8.66 | 57650 |
| 2022-03-09 | -71.43 | $8.70 | 68850 |
| 2022-03-08 | -64.29 | $8.76 | 217450 |
| 2022-03-07 | -54.76 | $8.84 | 121018 |
| 2022-03-04 | -40.48 | $8.96 | 80400 |
| 2022-03-03 | -30.95 | $9.04 | 112800 |
| 2022-03-02 | -28.57 | $9.06 | 118812 |
| 2022-03-01 | -35.71 | $9.00 | 79250 |
| 2022-02-28 | -52.38 | $8.86 | 126404 |
| 2022-02-25 | -69.05 | $8.72 | 146166 |
| 2022-02-24 | -64.29 | $8.76 | 234804 |
| 2022-02-23 | -96.67 | $8.72 | 129250 |
| 2022-02-22 | -88.89 | $8.82 | 211270 |
| 2022-02-18 | -85.19 | $8.84 | 138119 |
| 2022-02-17 | -74.07 | $8.90 | 127800 |
| 2022-02-16 | -62.96 | $8.96 | 96663 |
| 2022-02-15 | -66.67 | $8.94 | 91650 |
| 2022-02-14 | -59.26 | $8.98 | 107906 |
| 2022-02-11 | -66.67 | $8.94 | 88350 |
| 2022-02-10 | -44.44 | $9.06 | 112750 |
| 2022-02-09 | -40.74 | $9.08 | 275819 |
| 2022-02-08 | -32.00 | $9.10 | 146010 |
| 2022-02-07 | -24.00 | $9.14 | 105310 |
| 2022-02-04 | -38.46 | $9.08 | 106960 |
| 2022-02-03 | -42.86 | $9.08 | 56868 |
| 2022-02-02 | -34.48 | $9.14 | 231750 |
| 2022-02-01 | -45.76 | $9.08 | 152320 |
| 2022-01-31 | -49.15 | $9.06 | 67104 |
| 2022-01-28 | -59.32 | $9.00 | 82581 |
| 2022-01-27 | -45.76 | $9.08 | 82516 |
| 2022-01-26 | -55.93 | $9.02 | 121569 |
| 2022-01-25 | -72.88 | $8.92 | 207700 |
| 2022-01-24 | -82.00 | $8.94 | 325966 |
| 2022-01-21 | -71.43 | $9.10 | 179020 |
| 2022-01-20 | -60.98 | $9.10 | 127093 |
| 2022-01-19 | -48.84 | $9.14 | 44660 |
| 2022-01-18 | -34.55 | $9.16 | 78400 |
| 2022-01-14 | -38.18 | $9.14 | 93271 |
| 2022-01-13 | -27.27 | $9.20 | 49350 |
| 2022-01-12 | -23.64 | $9.22 | 100958 |
| 2022-01-11 | -38.18 | $9.14 | 95702 |
| 2022-01-10 | -34.55 | $9.16 | 88965 |
| 2022-01-07 | -20.00 | $9.24 | 63100 |
| 2022-01-06 | -5.45 | $9.32 | 51507 |
| 2022-01-05 | -20.00 | $9.24 | 80850 |
| 2022-01-04 | -9.09 | $9.30 | 227377 |
| 2022-01-03 | 0.00 | $9.24 | 178812 |
| 2021-12-31 | -33.33 | $9.04 | 155100 |
| 2021-12-30 | -22.22 | $9.08 | 66654 |
| 2021-12-29 | -22.22 | $9.08 | 313011 |
| 2021-12-28 | -31.58 | $9.06 | 130024 |
| 2021-12-27 | -10.53 | $9.14 | 115600 |
| 2021-12-23 | -10.53 | $9.14 | 86100 |
| 2021-12-22 | -36.84 | $9.04 | 114111 |
| 2021-12-21 | -47.37 | $9.00 | 178422 |
| 2021-12-20 | -70.00 | $8.92 | 282550 |
| 2021-12-17 | -95.24 | $8.82 | 169400 |
| 2021-12-16 | -96.30 | $8.82 | 185350 |
| 2021-12-15 | -88.46 | $8.88 | 50350 |
| 2021-12-14 | -94.23 | $8.85 | 59302 |
| 2021-12-13 | -88.46 | $8.88 | 123800 |
| 2021-12-10 | -91.30 | $8.92 | 53300 |
| 2021-12-09 | -95.65 | $8.90 | 63050 |
| 2021-12-08 | -81.82 | $8.98 | 159820 |
| 2021-12-07 | -95.45 | $8.96 | 126850 |
| 2021-12-06 | -100.00 | $8.94 | 167400 |
| 2021-12-03 | -91.67 | $9.00 | 111971 |
| 2021-12-02 | -86.36 | $9.06 | 80900 |
| 2021-12-01 | -95.24 | $9.04 | 123550 |
| 2021-11-30 | -86.96 | $9.08 | 91489 |
| 2021-11-29 | -85.71 | $9.12 | 80355 |
| 2021-11-26 | -90.48 | $9.10 | 55900 |
| 2021-11-24 | -82.05 | $9.16 | 73000 |
| 2021-11-23 | -94.74 | $9.12 | 80706 |
| 2021-11-22 | -94.12 | $9.16 | 130000 |
| 2021-11-19 | -93.75 | $9.18 | 46250 |
| 2021-11-18 | -90.91 | $9.22 | 82750 |
| 2021-11-17 | -100.00 | $9.22 | 86200 |
| 2021-11-16 | -85.00 | $9.28 | 60603 |
| 2021-11-15 | -95.00 | $9.24 | 47650 |
| 2021-11-12 | -85.00 | $9.28 | 113970 |
| 2021-11-11 | -87.50 | $9.27 | 46450 |
| 2021-11-10 | -83.72 | $9.26 | 148402 |
| 2021-11-09 | -70.83 | $9.28 | 139311 |
| 2021-11-08 | -54.17 | $9.36 | 206100 |
| 2021-11-05 | -48.00 | $9.38 | 185804 |
| 2021-11-04 | -50.00 | $9.36 | 54100 |
| 2021-11-03 | -42.31 | $9.40 | 90361 |
| 2021-11-02 | -38.46 | $9.42 | 153474 |
| 2021-11-01 | -44.44 | $9.38 | 65000 |
| 2021-10-29 | -51.85 | $9.34 | 69108 |
| 2021-10-28 | -44.44 | $9.38 | 96857 |
| 2021-10-27 | -55.56 | $9.32 | 78951 |
| 2021-10-26 | -44.44 | $9.38 | 108700 |
| 2021-10-25 | -37.04 | $9.42 | 176414 |
| 2021-10-22 | -51.85 | $9.34 | 404350 |
| 2021-10-21 | -25.00 | $9.26 | 100409 |
| 2021-10-20 | -33.33 | $9.24 | 112200 |
| 2021-10-19 | -23.08 | $9.26 | 258002 |
| 2021-10-18 | -38.46 | $9.22 | 117500 |
| 2021-10-15 | -14.29 | $9.28 | 90550 |
| 2021-10-14 | -7.69 | $9.28 | 68100 |
| 2021-10-13 | 0.00 | $9.22 | 41850 |
| 2021-10-12 | -25.00 | $9.16 | 62917 |
| 2021-10-11 | -12.50 | $9.18 | 141654 |
| 2021-10-08 | -50.00 | $9.12 | 62950 |
| 2021-10-07 | -25.00 | $9.16 | 57318 |
| 2021-10-06 | -12.50 | $9.18 | 50750 |
| 2021-10-05 | -25.00 | $9.16 | 71000 |
| 2021-10-04 | -50.00 | $9.12 | 49750 |
| 2021-10-01 | -50.00 | $9.12 | 73350 |
| 2021-09-30 | -62.50 | $9.10 | 114250 |
| 2021-09-29 | -37.50 | $9.14 | 88100 |
| 2021-09-28 | -37.50 | $9.14 | 79150 |
| 2021-09-27 | -12.50 | $9.18 | 124772 |
| 2021-09-24 | -50.00 | $9.12 | 66000 |
| 2021-09-23 | -50.00 | $9.12 | 43200 |
| 2021-09-22 | -62.50 | $9.10 | 36400 |
| 2021-09-21 | -87.50 | $9.06 | 59510 |
| 2021-09-20 | -75.00 | $9.08 | 92010 |
| 2021-09-17 | -57.14 | $9.12 | 67873 |
| 2021-09-16 | -71.43 | $9.10 | 42550 |
| 2021-09-15 | -57.14 | $9.12 | 83759 |
| 2021-09-14 | -62.50 | $9.12 | 15950 |
| 2021-09-13 | -37.50 | $9.16 | 69073 |
| 2021-09-10 | -75.00 | $9.10 | 50250 |
| 2021-09-09 | -62.50 | $9.12 | 70450 |
| 2021-09-08 | -50.00 | $9.14 | 52813 |
| 2021-09-07 | -55.56 | $9.14 | 43200 |
| 2021-09-03 | -55.56 | $9.14 | 41166 |
| 2021-09-02 | -33.33 | $9.18 | 78750 |
| 2021-09-01 | -50.00 | $9.15 | 74709 |
| 2021-08-31 | -44.44 | $9.16 | 37061 |
| 2021-08-30 | -55.56 | $9.14 | 64200 |
| 2021-08-27 | -77.78 | $9.10 | 96055 |
| 2021-08-26 | -55.56 | $9.14 | 133550 |
| 2021-08-25 | -55.56 | $9.14 | 94522 |
| 2021-08-24 | -55.56 | $9.14 | 96674 |
| 2021-08-23 | -66.67 | $9.12 | 130969 |
| 2021-08-20 | -55.56 | $9.14 | 28000 |
| 2021-08-19 | -60.00 | $9.12 | 140300 |
| 2021-08-18 | -90.00 | $9.06 | 253124 |
| 2021-08-17 | -60.00 | $9.12 | 367004 |
| 2021-08-16 | -30.00 | $9.18 | 198267 |
| 2021-08-13 | -41.67 | $9.18 | 117211 |
| 2021-08-12 | -50.00 | $9.22 | 114270 |
| 2021-08-11 | -59.09 | $9.22 | 357300 |
| 2021-08-10 | -68.18 | $9.18 | 220800 |
| 2021-08-09 | -68.18 | $9.18 | 165666 |
| 2021-08-06 | -63.64 | $9.20 | 131650 |
| 2021-08-05 | -68.18 | $9.18 | 239700 |
| 2021-08-04 | -63.64 | $9.20 | 89862 |
| 2021-08-03 | -72.73 | $9.16 | 149208 |
| 2021-08-02 | -68.18 | $9.18 | 89921 |
| 2021-07-30 | -72.73 | $9.16 | 73364 |
| 2021-07-29 | -68.18 | $9.18 | 150551 |
| 2021-07-28 | -77.27 | $9.14 | 229974 |
| 2021-07-27 | -86.36 | $9.10 | 179600 |
| 2021-07-26 | -81.82 | $9.12 | 165950 |
| 2021-07-23 | -86.36 | $9.10 | 348647 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.31
2026-07-20
Close Price
$6.69
Vol: 149883Average Directional Index - Detailed Analysis
Minimum
6.43
Average
22.59
Maximum
71.66
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 10.31 | $6.69 | 149883 |
| 2026-07-17 | 10.83 | $6.62 | 282866 |
| 2026-07-16 | 11.37 | $6.68 | 97942 |
| 2026-07-15 | 11.79 | $6.72 | 199211 |
| 2026-07-14 | 11.93 | $6.70 | 288938 |
| 2026-07-13 | 12.27 | $6.64 | 233908 |
| 2026-07-10 | 12.80 | $6.59 | 278143 |
| 2026-07-09 | 13.36 | $6.63 | 191700 |
| 2026-07-08 | 13.77 | $6.74 | 133400 |
| 2026-07-07 | 13.32 | $6.76 | 188100 |
| 2026-07-06 | 12.85 | $6.72 | 288200 |
| 2026-07-02 | 12.52 | $6.65 | 248837 |
| 2026-07-01 | 12.80 | $6.58 | 167900 |
| 2026-06-30 | 13.40 | $6.57 | 387759 |
| 2026-06-29 | 14.03 | $6.60 | 297339 |
| 2026-06-26 | 14.69 | $6.58 | 138300 |
| 2026-06-25 | 15.08 | $6.55 | 134600 |
| 2026-06-24 | 15.64 | $6.57 | 227500 |
| 2026-06-23 | 15.75 | $6.48 | 169600 |
| 2026-06-22 | 15.36 | $6.47 | 304600 |
| 2026-06-18 | 14.94 | $6.50 | 276700 |
| 2026-06-17 | 14.79 | $6.55 | 286510 |
| 2026-06-16 | 14.87 | $6.63 | 203935 |
| 2026-06-15 | 15.01 | $6.55 | 182833 |
| 2026-06-12 | 14.85 | $6.55 | 260500 |
| 2026-06-11 | 14.67 | $6.57 | 194875 |
| 2026-06-10 | 14.25 | $6.50 | 284429 |
| 2026-06-09 | 13.81 | $6.63 | 496700 |
| 2026-06-08 | 13.54 | $6.79 | 310235 |
| 2026-06-05 | 14.13 | $6.70 | 137525 |
| 2026-06-04 | 14.22 | $6.77 | 125642 |
| 2026-06-03 | 14.50 | $6.83 | 333507 |
| 2026-06-02 | 15.22 | $6.91 | 169629 |
| 2026-06-01 | 14.90 | $6.90 | 287800 |
| 2026-05-29 | 14.64 | $6.84 | 196300 |
| 2026-05-28 | 14.35 | $6.80 | 333605 |
| 2026-05-27 | 14.79 | $6.77 | 206532 |
| 2026-05-26 | 14.97 | $6.79 | 161400 |
| 2026-05-22 | 15.39 | $6.75 | 140123 |
| 2026-05-21 | 15.84 | $6.75 | 239936 |
| 2026-05-20 | 16.55 | $6.74 | 159674 |
| 2026-05-19 | 17.28 | $6.72 | 138337 |
| 2026-05-18 | 18.06 | $6.72 | 178132 |
| 2026-05-15 | 18.62 | $6.70 | 118000 |
| 2026-05-14 | 19.22 | $6.77 | 219200 |
| 2026-05-13 | 19.84 | $6.77 | 221400 |
| 2026-05-12 | 20.77 | $6.80 | 174000 |
| 2026-05-11 | 21.59 | $6.78 | 272043 |
| 2026-05-08 | 22.30 | $6.88 | 137593 |
| 2026-05-07 | 22.06 | $6.88 | 126300 |
| 2026-05-06 | 21.81 | $6.89 | 182300 |
| 2026-05-05 | 21.45 | $6.86 | 220120 |
| 2026-05-04 | 21.07 | $6.88 | 462700 |
| 2026-05-01 | 20.58 | $6.83 | 169562 |
| 2026-04-30 | 20.37 | $6.87 | 266342 |
| 2026-04-29 | 20.24 | $6.79 | 243003 |
| 2026-04-28 | 20.33 | $6.80 | 176000 |
| 2026-04-27 | 20.53 | $6.75 | 155800 |
| 2026-04-24 | 21.02 | $6.75 | 193866 |
| 2026-04-23 | 21.47 | $6.87 | 150804 |
| 2026-04-22 | 21.15 | $6.86 | 127200 |
| 2026-04-21 | 20.90 | $6.83 | 133509 |
| 2026-04-20 | 20.75 | $6.81 | 171346 |
| 2026-04-17 | 20.34 | $6.83 | 235082 |
| 2026-04-16 | 19.90 | $6.84 | 149440 |
| 2026-04-15 | 19.73 | $6.73 | 142300 |
| 2026-04-14 | 20.07 | $6.73 | 135900 |
| 2026-04-13 | 20.42 | $6.67 | 110209 |
| 2026-04-10 | 21.21 | $6.78 | 210335 |
| 2026-04-09 | 21.09 | $6.91 | 269820 |
| 2026-04-08 | 20.68 | $6.84 | 187500 |
| 2026-04-07 | 20.25 | $6.79 | 175006 |
| 2026-04-06 | 20.48 | $6.79 | 256623 |
| 2026-04-02 | 20.78 | $6.73 | 214087 |
| 2026-04-01 | 21.23 | $6.72 | 233400 |
| 2026-03-31 | 21.18 | $6.74 | 650094 |
| 2026-03-30 | 21.18 | $6.60 | 558700 |
| 2026-03-27 | 21.99 | $6.61 | 720306 |
| 2026-03-26 | 22.95 | $6.56 | 122049 |
| 2026-03-25 | 23.87 | $6.61 | 252506 |
| 2026-03-24 | 25.09 | $6.56 | 110800 |
| 2026-03-23 | 26.28 | $6.57 | 216659 |
| 2026-03-20 | 27.45 | $6.49 | 245800 |
| 2026-03-19 | 27.72 | $6.46 | 159503 |
| 2026-03-18 | 27.90 | $6.49 | 185222 |
| 2026-03-17 | 28.68 | $6.54 | 154042 |
| 2026-03-16 | 29.50 | $6.45 | 210700 |
| 2026-03-13 | 30.15 | $6.46 | 151600 |
| 2026-03-12 | 30.63 | $6.47 | 120630 |
| 2026-03-11 | 30.93 | $6.46 | 151443 |
| 2026-03-10 | 31.24 | $6.43 | 183726 |
| 2026-03-09 | 31.57 | $6.51 | 392811 |
| 2026-03-06 | 32.28 | $6.56 | 179638 |
| 2026-03-05 | 33.45 | $6.58 | 549212 |
| 2026-03-04 | 34.83 | $6.63 | 223100 |
| 2026-03-03 | 36.02 | $6.55 | 186100 |
| 2026-03-02 | 36.89 | $6.57 | 174600 |
| 2026-02-27 | 37.81 | $6.61 | 286100 |
| 2026-02-26 | 39.18 | $6.59 | 303846 |
| 2026-02-25 | 40.62 | $6.58 | 225204 |
| 2026-02-24 | 41.27 | $6.54 | 203734 |
| 2026-02-23 | 41.39 | $6.51 | 148801 |
| 2026-02-20 | 41.27 | $6.51 | 150000 |
| 2026-02-19 | 41.03 | $6.48 | 183646 |
| 2026-02-18 | 40.41 | $6.42 | 163304 |
| 2026-02-17 | 39.24 | $6.38 | 376414 |
| 2026-02-13 | 38.02 | $6.43 | 392117 |
| 2026-02-12 | 36.78 | $6.43 | 313824 |
| 2026-02-11 | 35.57 | $6.53 | 261100 |
| 2026-02-10 | 34.43 | $6.52 | 445900 |
| 2026-02-09 | 32.98 | $6.54 | 497900 |
| 2026-02-06 | 31.81 | $6.54 | 370716 |
| 2026-02-05 | 30.59 | $6.54 | 465000 |
| 2026-02-04 | 29.30 | $6.63 | 437727 |
| 2026-02-03 | 28.32 | $6.65 | 485245 |
| 2026-02-02 | 27.38 | $6.76 | 263940 |
| 2026-01-30 | 26.95 | $6.77 | 342100 |
| 2026-01-29 | 26.62 | $6.78 | 435218 |
| 2026-01-28 | 26.27 | $6.80 | 406300 |
| 2026-01-27 | 26.08 | $6.86 | 162443 |
| 2026-01-26 | 26.20 | $6.88 | 246402 |
| 2026-01-23 | 26.47 | $6.88 | 290300 |
| 2026-01-22 | 26.89 | $6.90 | 311331 |
| 2026-01-21 | 27.33 | $6.91 | 462432 |
| 2026-01-20 | 27.70 | $6.87 | 155600 |
| 2026-01-16 | 27.58 | $6.87 | 320701 |
| 2026-01-15 | 27.70 | $6.95 | 171234 |
| 2026-01-14 | 28.15 | $6.95 | 379400 |
| 2026-01-13 | 28.31 | $6.90 | 232000 |
| 2026-01-12 | 28.27 | $6.92 | 588704 |
| 2026-01-09 | 28.12 | $6.96 | 225866 |
| 2026-01-08 | 28.74 | $6.97 | 468100 |
| 2026-01-07 | 29.06 | $7.02 | 186334 |
| 2026-01-06 | 29.70 | $7.03 | 244600 |
| 2026-01-05 | 30.53 | $7.06 | 222700 |
| 2026-01-02 | 31.07 | $7.03 | 257083 |
| 2025-12-31 | 31.31 | $7.01 | 582500 |
| 2025-12-30 | 31.92 | $7.01 | 346737 |
| 2025-12-29 | 32.21 | $6.98 | 685966 |
| 2025-12-26 | 32.52 | $6.95 | 465642 |
| 2025-12-24 | 32.73 | $6.95 | 628500 |
| 2025-12-23 | 32.95 | $6.95 | 221600 |
| 2025-12-22 | 32.74 | $6.99 | 533029 |
| 2025-12-19 | 32.51 | $6.96 | 271800 |
| 2025-12-18 | 32.06 | $7.03 | 475405 |
| 2025-12-17 | 31.82 | $7.01 | 875100 |
| 2025-12-16 | 31.57 | $7.08 | 155900 |
| 2025-12-15 | 31.40 | $7.09 | 184340 |
| 2025-12-12 | 31.28 | $7.07 | 451358 |
| 2025-12-11 | 31.34 | $7.11 | 158356 |
| 2025-12-10 | 31.56 | $7.15 | 239800 |
| 2025-12-09 | 31.89 | $7.12 | 491843 |
| 2025-12-08 | 32.24 | $7.25 | 219346 |
| 2025-12-05 | 32.76 | $7.29 | 168323 |
| 2025-12-04 | 33.86 | $7.25 | 166615 |
| 2025-12-03 | 34.70 | $7.23 | 208478 |
| 2025-12-02 | 35.50 | $7.20 | 151151 |
| 2025-12-01 | 36.02 | $7.14 | 211812 |
| 2025-11-28 | 36.39 | $7.19 | 104800 |
| 2025-11-26 | 37.29 | $7.20 | 261059 |
| 2025-11-25 | 37.71 | $7.19 | 189300 |
| 2025-11-24 | 37.96 | $7.11 | 201217 |
| 2025-11-21 | 37.93 | $7.08 | 548800 |
| 2025-11-20 | 37.70 | $7.06 | 375400 |
| 2025-11-19 | 37.45 | $7.07 | 433312 |
| 2025-11-18 | 36.61 | $7.11 | 171400 |
| 2025-11-17 | 35.91 | $7.13 | 190200 |
| 2025-11-14 | 35.21 | $7.10 | 503022 |
| 2025-11-13 | 34.48 | $7.14 | 246700 |
| 2025-11-12 | 33.84 | $7.22 | 185648 |
| 2025-11-11 | 33.42 | $7.22 | 162500 |
| 2025-11-10 | 32.98 | $7.23 | 229000 |
| 2025-11-07 | 32.51 | $7.23 | 378196 |
| 2025-11-06 | 32.16 | $7.30 | 219530 |
| 2025-11-05 | 32.09 | $7.31 | 776460 |
| 2025-11-04 | 32.15 | $7.38 | 157700 |
| 2025-11-03 | 32.38 | $7.43 | 265877 |
| 2025-10-31 | 32.84 | $7.40 | 268000 |
| 2025-10-30 | 33.33 | $7.34 | 233343 |
| 2025-10-29 | 33.24 | $7.34 | 281703 |
| 2025-10-28 | 32.90 | $7.32 | 376500 |
| 2025-10-27 | 32.55 | $7.37 | 326627 |
| 2025-10-24 | 32.35 | $7.35 | 219500 |
| 2025-10-23 | 32.24 | $7.34 | 223500 |
| 2025-10-22 | 32.13 | $7.38 | 510600 |
| 2025-10-21 | 32.02 | $7.29 | 337205 |
| 2025-10-20 | 31.56 | $7.27 | 447141 |
| 2025-10-17 | 31.10 | $7.31 | 190500 |
| 2025-10-16 | 30.74 | $7.36 | 190600 |
| 2025-10-15 | 30.50 | $7.45 | 131523 |
| 2025-10-14 | 30.53 | $7.48 | 222200 |
| 2025-10-13 | 30.62 | $7.56 | 263409 |
| 2025-10-10 | 30.82 | $7.47 | 303800 |
| 2025-10-09 | 31.03 | $7.67 | 1.0M |
| 2025-10-08 | 31.44 | $7.61 | 274600 |
| 2025-10-07 | 31.26 | $7.53 | 309417 |
| 2025-10-06 | 30.72 | $7.48 | 1.2M |
| 2025-10-03 | 29.76 | $7.50 | 519600 |
| 2025-10-02 | 28.76 | $7.41 | 1.1M |
| 2025-10-01 | 27.26 | $7.43 | 1.8M |
| 2025-09-30 | 25.89 | $7.77 | 293400 |
| 2025-09-29 | 25.25 | $7.82 | 298000 |
| 2025-09-26 | 24.61 | $7.90 | 436270 |
| 2025-09-25 | 23.97 | $7.81 | 583336 |
| 2025-09-24 | 22.80 | $7.72 | 1.5M |
| 2025-09-23 | 21.57 | $8.18 | 171900 |
| 2025-09-22 | 22.03 | $8.16 | 132808 |
| 2025-09-19 | 22.34 | $8.06 | 105900 |
| 2025-09-18 | 22.24 | $8.05 | 201100 |
| 2025-09-17 | 21.54 | $8.04 | 195016 |
| 2025-09-16 | 20.81 | $8.04 | 202000 |
| 2025-09-15 | 20.08 | $8.05 | 346600 |
| 2025-09-12 | 19.32 | $8.12 | 181800 |
| 2025-09-11 | 19.49 | $8.13 | 158700 |
| 2025-09-10 | 19.67 | $8.18 | 230640 |
| 2025-09-09 | 20.28 | $8.26 | 440809 |
| 2025-09-08 | 20.74 | $8.25 | 195300 |
| 2025-09-05 | 21.47 | $8.21 | 233200 |
| 2025-09-04 | 22.25 | $8.29 | 122400 |
| 2025-09-03 | 22.45 | $8.25 | 153472 |
| 2025-09-02 | 22.67 | $8.33 | 178700 |
| 2025-08-29 | 22.90 | $8.29 | 184800 |
| 2025-08-28 | 22.95 | $8.35 | 174100 |
| 2025-08-27 | 22.80 | $8.33 | 83219 |
| 2025-08-26 | 22.54 | $8.37 | 150507 |
| 2025-08-25 | 22.27 | $8.37 | 209700 |
| 2025-08-22 | 22.03 | $8.33 | 100732 |
| 2025-08-21 | 22.36 | $8.24 | 73300 |
| 2025-08-20 | 23.05 | $8.28 | 55655 |
| 2025-08-19 | 23.60 | $8.31 | 91911 |
| 2025-08-18 | 24.01 | $8.27 | 185600 |
| 2025-08-15 | 24.50 | $8.36 | 68700 |
| 2025-08-14 | 24.39 | $8.37 | 281905 |
| 2025-08-13 | 24.28 | $8.39 | 103627 |
| 2025-08-12 | 24.38 | $8.37 | 116309 |
| 2025-08-11 | 24.48 | $8.27 | 225903 |
| 2025-08-08 | 25.05 | $8.37 | 187849 |
| 2025-08-07 | 24.83 | $8.35 | 136619 |
| 2025-08-06 | 24.49 | $8.34 | 179725 |
| 2025-08-05 | 24.41 | $8.35 | 160700 |
| 2025-08-04 | 24.32 | $8.44 | 272327 |
| 2025-08-01 | 24.46 | $8.42 | 205747 |
| 2025-07-31 | 24.78 | $8.41 | 288600 |
| 2025-07-30 | 24.66 | $8.46 | 438245 |
| 2025-07-29 | 23.93 | $8.45 | 289800 |
| 2025-07-28 | 23.25 | $8.44 | 135500 |
| 2025-07-25 | 22.54 | $8.44 | 107405 |
| 2025-07-24 | 21.80 | $8.44 | 72900 |
| 2025-07-23 | 21.05 | $8.40 | 355524 |
| 2025-07-22 | 20.44 | $8.37 | 189141 |
| 2025-07-21 | 19.45 | $8.39 | 394200 |
| 2025-07-18 | 18.51 | $8.28 | 1.6M |
| 2025-07-17 | 18.04 | $8.18 | 371083 |
| 2025-07-16 | 17.80 | $8.09 | 106034 |
| 2025-07-15 | 18.33 | $8.07 | 181900 |
| 2025-07-14 | 18.97 | $8.06 | 255019 |
| 2025-07-11 | 19.63 | $8.11 | 165403 |
| 2025-07-10 | 19.33 | $8.11 | 192886 |
| 2025-07-09 | 19.08 | $8.12 | 225800 |
| 2025-07-08 | 18.87 | $8.18 | 203023 |
| 2025-07-07 | 17.92 | $8.15 | 177837 |
| 2025-07-03 | 16.97 | $8.12 | 78700 |
| 2025-07-02 | 16.03 | $8.13 | 122793 |
| 2025-07-01 | 15.04 | $8.11 | 222600 |
| 2025-06-30 | 14.24 | $8.06 | 262337 |
| 2025-06-27 | 13.50 | $8.03 | 194426 |
| 2025-06-26 | 12.72 | $7.99 | 140213 |
| 2025-06-25 | 12.58 | $7.89 | 67600 |
| 2025-06-24 | 12.85 | $7.92 | 88627 |
| 2025-06-23 | 13.06 | $7.85 | 96500 |
| 2025-06-20 | 13.27 | $7.87 | 502300 |
| 2025-06-18 | 13.56 | $7.85 | 58722 |
| 2025-06-17 | 13.71 | $7.81 | 146020 |
| 2025-06-16 | 13.93 | $7.85 | 72186 |
| 2025-06-13 | 13.94 | $7.84 | 94549 |
| 2025-06-12 | 14.06 | $7.82 | 70500 |
| 2025-06-11 | 14.37 | $7.75 | 131200 |
| 2025-06-10 | 14.68 | $7.78 | 148607 |
| 2025-06-09 | 15.18 | $7.83 | 147700 |
| 2025-06-06 | 15.26 | $7.92 | 128551 |
| 2025-06-05 | 15.38 | $7.84 | 166223 |
| 2025-06-04 | 15.95 | $7.70 | 82500 |
| 2025-06-03 | 16.26 | $7.61 | 109327 |
| 2025-06-02 | 16.59 | $7.70 | 229600 |
| 2025-05-30 | 17.17 | $7.66 | 119818 |
| 2025-05-29 | 17.71 | $7.67 | 138100 |
| 2025-05-28 | 18.02 | $7.60 | 163522 |
| 2025-05-27 | 17.94 | $7.56 | 141000 |
| 2025-05-23 | 17.84 | $7.57 | 61000 |
| 2025-05-22 | 17.39 | $7.51 | 111200 |
| 2025-05-21 | 16.92 | $7.52 | 140136 |
| 2025-05-20 | 16.45 | $7.58 | 121200 |
| 2025-05-19 | 16.39 | $7.62 | 123932 |
| 2025-05-16 | 16.37 | $7.60 | 171443 |
| 2025-05-15 | 16.35 | $7.65 | 78246 |
| 2025-05-14 | 16.77 | $7.69 | 109807 |
| 2025-05-13 | 17.42 | $7.78 | 109721 |
| 2025-05-12 | 18.26 | $7.73 | 88838 |
| 2025-05-09 | 19.03 | $7.65 | 48709 |
| 2025-05-08 | 19.73 | $7.68 | 144500 |
| 2025-05-07 | 20.77 | $7.69 | 124434 |
| 2025-05-06 | 21.75 | $7.63 | 140800 |
| 2025-05-05 | 22.64 | $7.64 | 172843 |
| 2025-05-02 | 23.76 | $7.57 | 139300 |
| 2025-05-01 | 24.59 | $7.51 | 223836 |
| 2025-04-30 | 25.46 | $7.68 | 217116 |
| 2025-04-29 | 26.77 | $7.58 | 201617 |
| 2025-04-28 | 27.86 | $7.46 | 89050 |
| 2025-04-25 | 28.14 | $7.43 | 106300 |
| 2025-04-24 | 28.60 | $7.45 | 90525 |
| 2025-04-23 | 29.08 | $7.41 | 132436 |
| 2025-04-22 | 29.47 | $7.30 | 127914 |
| 2025-04-21 | 29.25 | $7.19 | 122812 |
| 2025-04-17 | 28.75 | $7.25 | 108000 |
| 2025-04-16 | 28.31 | $7.18 | 78610 |
| 2025-04-15 | 27.64 | $7.20 | 111627 |
| 2025-04-14 | 26.88 | $7.13 | 132000 |
| 2025-04-11 | 25.46 | $7.09 | 351511 |
| 2025-04-10 | 23.96 | $7.18 | 161500 |
| 2025-04-09 | 22.61 | $7.36 | 274700 |
| 2025-04-08 | 21.18 | $7.07 | 292416 |
| 2025-04-07 | 18.98 | $7.00 | 350100 |
| 2025-04-04 | 16.66 | $7.27 | 430724 |
| 2025-04-03 | 14.71 | $7.60 | 340490 |
| 2025-04-02 | 13.72 | $7.77 | 70300 |
| 2025-04-01 | 13.73 | $7.77 | 184200 |
| 2025-03-31 | 13.73 | $7.76 | 227363 |
| 2025-03-28 | 13.74 | $7.75 | 199418 |
| 2025-03-27 | 13.96 | $7.78 | 83200 |
| 2025-03-26 | 13.92 | $7.76 | 107342 |
| 2025-03-25 | 14.09 | $7.82 | 109100 |
| 2025-03-24 | 14.47 | $7.79 | 123928 |
| 2025-03-21 | 14.87 | $7.78 | 122900 |
| 2025-03-20 | 14.89 | $7.74 | 43730 |
| 2025-03-19 | 14.75 | $7.70 | 132931 |
| 2025-03-18 | 14.16 | $7.67 | 104541 |
| 2025-03-17 | 13.65 | $7.69 | 69400 |
| 2025-03-14 | 13.11 | $7.66 | 70100 |
| 2025-03-13 | 12.55 | $7.60 | 148700 |
| 2025-03-12 | 11.45 | $7.63 | 170300 |
| 2025-03-11 | 10.39 | $7.69 | 172613 |
| 2025-03-10 | 9.49 | $7.85 | 134400 |
| 2025-03-07 | 9.74 | $7.84 | 145407 |
| 2025-03-06 | 10.15 | $7.82 | 135429 |
| 2025-03-05 | 10.34 | $7.84 | 115428 |
| 2025-03-04 | 10.61 | $7.88 | 193630 |
| 2025-03-03 | 10.82 | $7.87 | 253500 |
| 2025-02-28 | 11.31 | $7.96 | 144230 |
| 2025-02-27 | 11.52 | $7.91 | 169604 |
| 2025-02-26 | 11.73 | $7.90 | 282701 |
| 2025-02-25 | 12.24 | $7.88 | 149540 |
| 2025-02-24 | 12.78 | $7.93 | 216848 |
| 2025-02-21 | 13.35 | $7.88 | 136321 |
| 2025-02-20 | 13.64 | $7.84 | 90400 |
| 2025-02-19 | 13.95 | $7.88 | 61829 |
| 2025-02-18 | 14.47 | $7.90 | 176100 |
| 2025-02-14 | 15.09 | $7.86 | 103602 |
| 2025-02-13 | 15.66 | $7.83 | 98908 |
| 2025-02-12 | 15.93 | $7.78 | 132100 |
| 2025-02-11 | 16.00 | $7.79 | 254845 |
| 2025-02-10 | 16.06 | $7.86 | 209410 |
| 2025-02-07 | 16.46 | $7.82 | 301434 |
| 2025-02-06 | 16.80 | $7.80 | 202212 |
| 2025-02-05 | 16.98 | $7.83 | 198572 |
| 2025-02-04 | 17.16 | $7.85 | 332336 |
| 2025-02-03 | 17.49 | $7.92 | 320925 |
| 2025-01-31 | 17.84 | $7.92 | 267900 |
| 2025-01-30 | 18.54 | $7.86 | 172800 |
| 2025-01-29 | 18.82 | $7.76 | 171113 |
| 2025-01-28 | 18.87 | $7.79 | 266700 |
| 2025-01-27 | 19.10 | $7.78 | 242531 |
| 2025-01-24 | 19.04 | $7.75 | 163932 |
| 2025-01-23 | 19.09 | $7.77 | 190510 |
| 2025-01-22 | 19.15 | $7.78 | 138300 |
| 2025-01-21 | 19.55 | $7.78 | 110201 |
| 2025-01-17 | 20.19 | $7.77 | 1.7M |
| 2025-01-16 | 20.86 | $7.81 | 524500 |
| 2025-01-15 | 21.57 | $7.70 | 234800 |
| 2025-01-14 | 21.52 | $7.61 | 199325 |
| 2025-01-13 | 21.35 | $7.63 | 408400 |
| 2025-01-10 | 21.18 | $7.67 | 164800 |
| 2025-01-08 | 21.16 | $7.83 | 247847 |
| 2025-01-07 | 21.80 | $7.89 | 200821 |
| 2025-01-06 | 22.89 | $7.90 | 171244 |
| 2025-01-03 | 24.05 | $7.93 | 257331 |
| 2025-01-02 | 25.32 | $7.81 | 210182 |
| 2024-12-31 | 25.75 | $7.62 | 705250 |
| 2024-12-30 | 25.56 | $7.62 | 303024 |
| 2024-12-27 | 24.92 | $7.54 | 165300 |
| 2024-12-26 | 23.53 | $7.56 | 382238 |
| 2024-12-24 | 22.21 | $7.72 | 143200 |
| 2024-12-23 | 21.14 | $7.73 | 104213 |
| 2024-12-20 | 20.15 | $7.73 | 149500 |
| 2024-12-19 | 19.11 | $7.73 | 243860 |
| 2024-12-18 | 18.66 | $7.65 | 193400 |
| 2024-12-17 | 18.19 | $7.84 | 205239 |
| 2024-12-16 | 18.31 | $7.83 | 127093 |
| 2024-12-13 | 18.35 | $7.82 | 185600 |
| 2024-12-12 | 18.45 | $7.80 | 134100 |
| 2024-12-11 | 18.83 | $7.87 | 216820 |
| 2024-12-10 | 19.46 | $7.93 | 181026 |
| 2024-12-09 | 20.40 | $8.04 | 618800 |
| 2024-12-06 | 21.04 | $7.96 | 189300 |
| 2024-12-05 | 21.97 | $7.96 | 220057 |
| 2024-12-04 | 23.11 | $7.92 | 228537 |
| 2024-12-03 | 21.89 | $7.89 | 267164 |
| 2024-12-02 | 20.60 | $7.91 | 263400 |
| 2024-11-29 | 18.71 | $7.84 | 89100 |
| 2024-11-27 | 17.06 | $7.77 | 148827 |
| 2024-11-26 | 15.60 | $7.72 | 147944 |
| 2024-11-25 | 14.42 | $7.64 | 118744 |
| 2024-11-22 | 13.91 | $7.61 | 343700 |
| 2024-11-21 | 13.67 | $7.59 | 78900 |
| 2024-11-20 | 13.52 | $7.58 | 60900 |
| 2024-11-19 | 13.22 | $7.57 | 101723 |
| 2024-11-18 | 12.91 | $7.56 | 135249 |
| 2024-11-15 | 12.98 | $7.54 | 141049 |
| 2024-11-14 | 13.05 | $7.54 | 91600 |
| 2024-11-13 | 13.33 | $7.54 | 157000 |
| 2024-11-12 | 13.51 | $7.55 | 146200 |
| 2024-11-11 | 13.79 | $7.53 | 177601 |
| 2024-11-08 | 14.29 | $7.48 | 184936 |
| 2024-11-07 | 14.84 | $7.50 | 229900 |
| 2024-11-06 | 15.25 | $7.51 | 198650 |
| 2024-11-05 | 15.57 | $7.51 | 113800 |
| 2024-11-04 | 15.89 | $7.53 | 76539 |
| 2024-11-01 | 16.24 | $7.54 | 202308 |
| 2024-10-31 | 16.49 | $7.50 | 139009 |
| 2024-10-30 | 17.33 | $7.50 | 144600 |
| 2024-10-29 | 18.11 | $7.50 | 53267 |
| 2024-10-28 | 19.00 | $7.43 | 116018 |
| 2024-10-25 | 19.27 | $7.40 | 84900 |
| 2024-10-24 | 19.55 | $7.42 | 102808 |
| 2024-10-23 | 19.85 | $7.43 | 96500 |
| 2024-10-22 | 20.34 | $7.43 | 75377 |
| 2024-10-21 | 21.20 | $7.45 | 169300 |
| 2024-10-18 | 22.01 | $7.43 | 176009 |
| 2024-10-17 | 22.67 | $7.38 | 133915 |
| 2024-10-16 | 23.04 | $7.41 | 89716 |
| 2024-10-15 | 23.44 | $7.35 | 135736 |
| 2024-10-14 | 23.85 | $7.41 | 56100 |
| 2024-10-11 | 24.92 | $7.40 | 123400 |
| 2024-10-10 | 26.04 | $7.41 | 112044 |
| 2024-10-09 | 27.26 | $7.48 | 140013 |
| 2024-10-08 | 27.62 | $7.57 | 236500 |
| 2024-10-07 | 27.08 | $7.54 | 218141 |
| 2024-10-04 | 26.73 | $7.51 | 107600 |
| 2024-10-03 | 26.42 | $7.49 | 149813 |
| 2024-10-02 | 26.10 | $7.46 | 123440 |
| 2024-10-01 | 25.97 | $7.46 | 288727 |
| 2024-09-30 | 25.83 | $7.59 | 350885 |
| 2024-09-27 | 24.75 | $7.45 | 143100 |
| 2024-09-26 | 24.34 | $7.41 | 105100 |
| 2024-09-25 | 24.27 | $7.40 | 103000 |
| 2024-09-24 | 24.18 | $7.39 | 72000 |
| 2024-09-23 | 24.27 | $7.39 | 108100 |
| 2024-09-20 | 24.37 | $7.40 | 66400 |
| 2024-09-19 | 24.34 | $7.40 | 102149 |
| 2024-09-18 | 24.38 | $7.38 | 121514 |
| 2024-09-17 | 24.43 | $7.40 | 54139 |
| 2024-09-16 | 24.36 | $7.40 | 53500 |
| 2024-09-13 | 24.67 | $7.36 | 121100 |
| 2024-09-12 | 25.00 | $7.38 | 139021 |
| 2024-09-11 | 25.34 | $7.40 | 77300 |
| 2024-09-10 | 25.85 | $7.35 | 66700 |
| 2024-09-09 | 26.63 | $7.42 | 100312 |
| 2024-09-06 | 27.14 | $7.40 | 124800 |
| 2024-09-05 | 27.67 | $7.40 | 116649 |
| 2024-09-04 | 27.58 | $7.42 | 79600 |
| 2024-09-03 | 27.62 | $7.40 | 150631 |
| 2024-08-30 | 27.85 | $7.40 | 76700 |
| 2024-08-29 | 28.00 | $7.40 | 103700 |
| 2024-08-28 | 28.27 | $7.31 | 103600 |
| 2024-08-27 | 28.57 | $7.40 | 111246 |
| 2024-08-26 | 28.36 | $7.40 | 80121 |
| 2024-08-23 | 27.69 | $7.44 | 74343 |
| 2024-08-22 | 26.98 | $7.42 | 242200 |
| 2024-08-21 | 26.24 | $7.42 | 148524 |
| 2024-08-20 | 25.55 | $7.37 | 239948 |
| 2024-08-19 | 25.05 | $7.33 | 193833 |
| 2024-08-16 | 24.78 | $7.29 | 108503 |
| 2024-08-15 | 24.72 | $7.32 | 82140 |
| 2024-08-14 | 24.65 | $7.27 | 64066 |
| 2024-08-13 | 24.48 | $7.29 | 77152 |
| 2024-08-12 | 24.22 | $7.29 | 132200 |
| 2024-08-09 | 23.95 | $7.29 | 94749 |
| 2024-08-08 | 23.85 | $7.40 | 217200 |
| 2024-08-07 | 22.95 | $7.33 | 146900 |
| 2024-08-06 | 22.31 | $7.29 | 102206 |
| 2024-08-05 | 21.82 | $7.22 | 186300 |
| 2024-08-02 | 21.67 | $7.30 | 179000 |
| 2024-08-01 | 21.41 | $7.27 | 120706 |
| 2024-07-31 | 20.68 | $7.30 | 147525 |
| 2024-07-30 | 19.91 | $7.25 | 164986 |
| 2024-07-29 | 19.32 | $7.24 | 109500 |
| 2024-07-26 | 18.96 | $7.22 | 96046 |
| 2024-07-25 | 18.40 | $7.24 | 146721 |
| 2024-07-24 | 18.01 | $7.17 | 66637 |
| 2024-07-23 | 17.65 | $7.18 | 75205 |
| 2024-07-22 | 17.11 | $7.23 | 102300 |
| 2024-07-19 | 16.45 | $7.32 | 1.5M |
| 2024-07-18 | 15.76 | $7.23 | 135336 |
| 2024-07-17 | 15.49 | $7.24 | 228714 |
| 2024-07-16 | 15.21 | $7.23 | 258629 |
| 2024-07-15 | 14.91 | $7.15 | 279405 |
| 2024-07-12 | 14.99 | $7.10 | 92800 |
| 2024-07-11 | 15.63 | $7.00 | 83903 |
| 2024-07-10 | 16.07 | $6.94 | 128500 |
| 2024-07-09 | 16.24 | $6.92 | 187500 |
| 2024-07-08 | 16.43 | $7.08 | 119601 |
| 2024-07-05 | 16.83 | $7.09 | 120948 |
| 2024-07-03 | 17.38 | $7.12 | 71600 |
| 2024-07-02 | 17.97 | $7.03 | 88711 |
| 2024-07-01 | 18.71 | $7.06 | 259020 |
| 2024-06-28 | 19.50 | $7.04 | 90200 |
| 2024-06-27 | 19.54 | $6.94 | 177410 |
| 2024-06-26 | 19.49 | $6.91 | 105000 |
| 2024-06-25 | 18.21 | $6.90 | 163800 |
| 2024-06-24 | 16.87 | $6.95 | 203700 |
| 2024-06-21 | 15.64 | $7.01 | 73837 |
| 2024-06-20 | 14.60 | $6.99 | 81718 |
| 2024-06-18 | 13.28 | $6.97 | 205400 |
| 2024-06-17 | 11.98 | $7.06 | 132207 |
| 2024-06-14 | 11.04 | $7.09 | 61548 |
| 2024-06-13 | 10.23 | $7.13 | 58783 |
| 2024-06-12 | 9.50 | $7.13 | 55491 |
| 2024-06-11 | 8.86 | $7.10 | 78512 |
| 2024-06-10 | 8.08 | $7.19 | 236947 |
| 2024-06-07 | 7.78 | $7.25 | 71513 |
| 2024-06-06 | 7.76 | $7.27 | 96028 |
| 2024-06-05 | 7.65 | $7.30 | 107639 |
| 2024-06-04 | 8.02 | $7.23 | 149200 |
| 2024-06-03 | 8.42 | $7.37 | 114104 |
| 2024-05-31 | 8.12 | $7.31 | 84108 |
| 2024-05-30 | 7.88 | $7.28 | 89100 |
| 2024-05-29 | 8.12 | $7.24 | 57000 |
| 2024-05-28 | 8.37 | $7.29 | 84932 |
| 2024-05-24 | 8.63 | $7.26 | 93819 |
| 2024-05-23 | 8.82 | $7.17 | 100334 |
| 2024-05-22 | 8.76 | $7.20 | 73339 |
| 2024-05-21 | 9.08 | $7.26 | 114532 |
| 2024-05-20 | 9.17 | $7.28 | 89443 |
| 2024-05-17 | 9.51 | $7.24 | 49700 |
| 2024-05-16 | 9.88 | $7.26 | 100100 |
| 2024-05-15 | 10.26 | $7.26 | 106627 |
| 2024-05-14 | 10.33 | $7.30 | 117800 |
| 2024-05-13 | 10.54 | $7.25 | 79600 |
| 2024-05-10 | 10.92 | $7.23 | 78500 |
| 2024-05-09 | 11.28 | $7.21 | 104332 |
| 2024-05-08 | 11.59 | $7.22 | 153539 |
| 2024-05-07 | 11.91 | $7.31 | 124231 |
| 2024-05-06 | 11.48 | $7.30 | 137221 |
| 2024-05-03 | 11.03 | $7.28 | 155038 |
| 2024-05-02 | 10.68 | $7.29 | 108669 |
| 2024-05-01 | 10.39 | $7.25 | 213602 |
| 2024-04-30 | 10.27 | $7.15 | 122400 |
| 2024-04-29 | 10.79 | $7.14 | 133400 |
| 2024-04-26 | 11.08 | $7.13 | 75400 |
| 2024-04-25 | 11.45 | $7.14 | 112503 |
| 2024-04-24 | 11.60 | $7.14 | 77818 |
| 2024-04-23 | 11.89 | $7.15 | 67000 |
| 2024-04-22 | 12.20 | $7.13 | 155800 |
| 2024-04-19 | 12.20 | $7.17 | 51444 |
| 2024-04-18 | 12.33 | $7.15 | 76422 |
| 2024-04-17 | 12.23 | $7.15 | 68626 |
| 2024-04-16 | 11.77 | $7.11 | 162200 |
| 2024-04-15 | 11.11 | $7.05 | 331854 |
| 2024-04-12 | 10.41 | $7.17 | 66149 |
| 2024-04-11 | 10.53 | $7.22 | 90431 |
| 2024-04-10 | 10.96 | $7.19 | 182941 |
| 2024-04-09 | 11.17 | $7.23 | 74100 |
| 2024-04-08 | 11.66 | $7.26 | 194900 |
| 2024-04-05 | 12.18 | $7.41 | 237050 |
| 2024-04-04 | 11.36 | $7.32 | 167000 |
| 2024-04-03 | 10.86 | $7.35 | 149663 |
| 2024-04-02 | 10.33 | $7.34 | 129900 |
| 2024-04-01 | 10.00 | $7.30 | 200605 |
| 2024-03-28 | 9.81 | $7.29 | 183727 |
| 2024-03-27 | 9.51 | $7.34 | 91100 |
| 2024-03-26 | 9.41 | $7.26 | 198100 |
| 2024-03-25 | 9.81 | $7.24 | 166135 |
| 2024-03-22 | 10.14 | $7.19 | 173257 |
| 2024-03-21 | 10.49 | $7.20 | 156400 |
| 2024-03-20 | 10.68 | $7.23 | 124200 |
| 2024-03-19 | 10.88 | $7.21 | 193300 |
| 2024-03-18 | 11.08 | $7.31 | 227608 |
| 2024-03-15 | 11.52 | $7.21 | 101623 |
| 2024-03-14 | 11.74 | $7.26 | 186348 |
| 2024-03-13 | 12.34 | $7.30 | 212018 |
| 2024-03-12 | 12.77 | $7.33 | 168218 |
| 2024-03-11 | 12.97 | $7.36 | 123506 |
| 2024-03-08 | 13.19 | $7.30 | 189885 |
| 2024-03-07 | 13.42 | $7.44 | 375800 |
| 2024-03-06 | 13.00 | $7.42 | 134219 |
| 2024-03-05 | 12.87 | $7.42 | 153000 |
| 2024-03-04 | 12.86 | $7.45 | 307083 |
| 2024-03-01 | 12.84 | $7.33 | 213626 |
| 2024-02-29 | 13.27 | $7.31 | 70400 |
| 2024-02-28 | 13.94 | $7.29 | 111100 |
| 2024-02-27 | 14.34 | $7.25 | 177600 |
| 2024-02-26 | 14.75 | $7.27 | 252449 |
| 2024-02-23 | 15.03 | $7.22 | 160000 |
| 2024-02-22 | 14.87 | $7.19 | 121700 |
| 2024-02-21 | 14.53 | $7.18 | 252300 |
| 2024-02-20 | 14.10 | $7.18 | 417700 |
| 2024-02-16 | 13.64 | $7.18 | 272313 |
| 2024-02-15 | 13.25 | $7.21 | 304121 |
| 2024-02-14 | 13.03 | $7.25 | 212300 |
| 2024-02-13 | 12.45 | $7.22 | 226835 |
| 2024-02-12 | 11.83 | $7.27 | 500700 |
| 2024-02-09 | 11.31 | $7.34 | 200290 |
| 2024-02-08 | 11.29 | $7.39 | 213734 |
| 2024-02-07 | 11.27 | $7.50 | 296739 |
| 2024-02-06 | 11.31 | $7.56 | 187815 |
| 2024-02-05 | 11.66 | $7.56 | 102708 |
| 2024-02-02 | 12.04 | $7.57 | 234100 |
| 2024-02-01 | 12.29 | $7.55 | 276300 |
| 2024-01-31 | 12.74 | $7.50 | 172216 |
| 2024-01-30 | 13.30 | $7.50 | 135200 |
| 2024-01-29 | 13.75 | $7.49 | 247923 |
| 2024-01-26 | 14.24 | $7.50 | 200241 |
| 2024-01-25 | 14.97 | $7.53 | 314532 |
| 2024-01-24 | 15.60 | $7.61 | 282300 |
| 2024-01-23 | 16.11 | $7.49 | 339200 |
| 2024-01-22 | 16.52 | $7.40 | 462900 |
| 2024-01-19 | 16.57 | $7.40 | 136223 |
| 2024-01-18 | 15.88 | $7.36 | 162523 |
| 2024-01-17 | 14.92 | $7.38 | 169833 |
| 2024-01-16 | 14.11 | $7.42 | 308300 |
| 2024-01-12 | 13.38 | $7.45 | 360324 |
| 2024-01-11 | 12.71 | $7.46 | 327318 |
| 2024-01-10 | 12.00 | $7.55 | 349000 |
| 2024-01-09 | 11.47 | $7.56 | 387244 |
| 2024-01-08 | 11.13 | $7.65 | 304116 |
| 2024-01-05 | 11.27 | $7.75 | 81207 |
| 2024-01-04 | 11.71 | $7.74 | 96640 |
| 2024-01-03 | 12.30 | $7.72 | 84600 |
| 2024-01-02 | 12.66 | $7.72 | 201700 |
| 2023-12-29 | 13.09 | $7.71 | 179822 |
| 2023-12-28 | 13.66 | $7.78 | 170008 |
| 2023-12-27 | 14.33 | $7.91 | 189000 |
| 2023-12-26 | 14.04 | $7.89 | 261734 |
| 2023-12-22 | 13.94 | $7.81 | 112417 |
| 2023-12-21 | 14.24 | $7.77 | 112849 |
| 2023-12-20 | 14.87 | $7.67 | 153300 |
| 2023-12-19 | 15.53 | $7.75 | 143018 |
| 2023-12-18 | 16.21 | $7.67 | 120523 |
| 2023-12-15 | 16.37 | $7.58 | 171009 |
| 2023-12-14 | 16.55 | $7.67 | 267921 |
| 2023-12-13 | 17.26 | $7.79 | 151300 |
| 2023-12-12 | 17.99 | $7.75 | 126747 |
| 2023-12-11 | 18.71 | $7.79 | 217237 |
| 2023-12-08 | 19.46 | $7.82 | 104700 |
| 2023-12-07 | 19.67 | $7.88 | 100045 |
| 2023-12-06 | 19.43 | $7.82 | 161000 |
| 2023-12-05 | 19.30 | $7.83 | 65900 |
| 2023-12-04 | 19.34 | $7.84 | 112800 |
| 2023-12-01 | 19.02 | $7.85 | 135600 |
| 2023-11-30 | 18.68 | $7.82 | 97003 |
| 2023-11-29 | 18.32 | $7.76 | 74400 |
| 2023-11-28 | 18.44 | $7.72 | 128500 |
| 2023-11-27 | 18.57 | $7.77 | 98249 |
| 2023-11-24 | 18.83 | $7.78 | 62543 |
| 2023-11-22 | 18.52 | $7.77 | 72713 |
| 2023-11-21 | 18.36 | $7.75 | 53600 |
| 2023-11-20 | 18.24 | $7.72 | 83700 |
| 2023-11-17 | 18.04 | $7.77 | 69900 |
| 2023-11-16 | 17.82 | $7.70 | 100800 |
| 2023-11-15 | 17.79 | $7.67 | 122240 |
| 2023-11-14 | 17.96 | $7.63 | 99800 |
| 2023-11-13 | 18.36 | $7.53 | 193213 |
| 2023-11-10 | 19.24 | $7.50 | 86230 |
| 2023-11-09 | 20.03 | $7.49 | 105365 |
| 2023-11-08 | 20.87 | $7.59 | 77407 |
| 2023-11-07 | 21.31 | $7.66 | 112300 |
| 2023-11-06 | 21.56 | $7.62 | 186230 |
| 2023-11-03 | 22.03 | $7.66 | 123056 |
| 2023-11-02 | 22.52 | $7.47 | 252455 |
| 2023-11-01 | 23.40 | $7.40 | 271323 |
| 2023-10-31 | 23.97 | $7.39 | 107400 |
| 2023-10-30 | 24.35 | $7.38 | 101242 |
| 2023-10-27 | 24.75 | $7.41 | 87902 |
| 2023-10-26 | 25.03 | $7.36 | 96601 |
| 2023-10-25 | 24.96 | $7.27 | 115611 |
| 2023-10-24 | 24.33 | $7.33 | 110245 |
| 2023-10-23 | 23.87 | $7.25 | 122746 |
| 2023-10-20 | 22.49 | $7.23 | 168100 |
| 2023-10-19 | 21.17 | $7.27 | 169700 |
| 2023-10-18 | 19.79 | $7.29 | 223902 |
| 2023-10-17 | 18.53 | $7.36 | 138300 |
| 2023-10-16 | 17.48 | $7.42 | 152800 |
| 2023-10-13 | 16.67 | $7.49 | 67096 |
| 2023-10-12 | 16.05 | $7.47 | 77100 |
| 2023-10-11 | 15.41 | $7.54 | 92229 |
| 2023-10-10 | 14.98 | $7.55 | 119600 |
| 2023-10-09 | 14.57 | $7.56 | 173300 |
| 2023-10-06 | 14.15 | $7.54 | 107902 |
| 2023-10-05 | 13.70 | $7.56 | 134513 |
| 2023-10-04 | 13.66 | $7.64 | 153206 |
| 2023-10-03 | 13.73 | $7.54 | 105100 |
| 2023-10-02 | 13.23 | $7.58 | 170141 |
| 2023-09-29 | 12.95 | $7.68 | 119917 |
| 2023-09-28 | 13.47 | $7.73 | 118124 |
| 2023-09-27 | 13.40 | $7.64 | 151600 |
| 2023-09-26 | 12.87 | $7.69 | 190200 |
| 2023-09-25 | 12.68 | $7.82 | 145400 |
| 2023-09-22 | 13.27 | $7.82 | 89800 |
| 2023-09-21 | 13.77 | $7.81 | 61700 |
| 2023-09-20 | 14.38 | $7.86 | 133700 |
| 2023-09-19 | 15.11 | $7.87 | 167621 |
| 2023-09-18 | 15.85 | $7.81 | 89620 |
| 2023-09-15 | 16.21 | $7.77 | 245723 |
| 2023-09-14 | 16.51 | $7.67 | 225400 |
| 2023-09-13 | 16.33 | $7.69 | 175617 |
| 2023-09-12 | 16.15 | $7.75 | 139910 |
| 2023-09-11 | 16.45 | $7.79 | 89300 |
| 2023-09-08 | 17.00 | $7.81 | 82300 |
| 2023-09-07 | 17.69 | $7.93 | 143319 |
| 2023-09-06 | 17.44 | $7.91 | 98800 |
| 2023-09-05 | 17.18 | $7.98 | 78000 |
| 2023-09-01 | 16.79 | $7.92 | 102600 |
| 2023-08-31 | 16.60 | $7.90 | 177200 |
| 2023-08-30 | 16.88 | $7.80 | 123200 |
| 2023-08-29 | 17.68 | $7.79 | 574924 |
| 2023-08-28 | 18.53 | $7.77 | 118200 |
| 2023-08-25 | 18.98 | $7.78 | 56700 |
| 2023-08-24 | 19.46 | $7.69 | 91300 |
| 2023-08-23 | 18.82 | $7.68 | 141800 |
| 2023-08-22 | 18.15 | $7.68 | 118302 |
| 2023-08-21 | 17.16 | $7.69 | 74257 |
| 2023-08-18 | 16.18 | $7.71 | 135040 |
| 2023-08-17 | 15.14 | $7.73 | 75009 |
| 2023-08-16 | 14.32 | $7.75 | 135100 |
| 2023-08-15 | 13.67 | $7.75 | 76500 |
| 2023-08-14 | 13.05 | $7.80 | 159223 |
| 2023-08-11 | 12.48 | $7.80 | 201000 |
| 2023-08-10 | 12.10 | $7.82 | 115509 |
| 2023-08-09 | 12.01 | $7.87 | 76407 |
| 2023-08-08 | 12.37 | $7.91 | 81954 |
| 2023-08-07 | 13.00 | $7.99 | 120114 |
| 2023-08-04 | 12.60 | $8.03 | 113800 |
| 2023-08-03 | 12.17 | $7.98 | 60200 |
| 2023-08-02 | 12.09 | $7.98 | 102711 |
| 2023-08-01 | 11.75 | $7.99 | 136638 |
| 2023-07-31 | 11.39 | $7.98 | 121900 |
| 2023-07-28 | 11.18 | $7.95 | 217739 |
| 2023-07-27 | 11.05 | $7.97 | 92430 |
| 2023-07-26 | 10.69 | $7.94 | 79534 |
| 2023-07-25 | 10.55 | $7.90 | 99024 |
| 2023-07-24 | 10.42 | $7.90 | 129246 |
| 2023-07-21 | 10.27 | $7.85 | 95000 |
| 2023-07-20 | 10.45 | $7.81 | 147169 |
| 2023-07-19 | 10.79 | $7.79 | 88413 |
| 2023-07-18 | 11.04 | $7.80 | 151212 |
| 2023-07-17 | 11.21 | $7.80 | 168100 |
| 2023-07-14 | 11.29 | $7.76 | 264600 |
| 2023-07-13 | 11.27 | $7.69 | 353200 |
| 2023-07-12 | 10.74 | $7.67 | 260203 |
| 2023-07-11 | 10.18 | $7.61 | 181300 |
| 2023-07-10 | 9.48 | $7.74 | 112400 |
| 2023-07-07 | 9.09 | $7.81 | 229200 |
| 2023-07-06 | 9.45 | $7.81 | 359200 |
| 2023-07-05 | 9.83 | $7.75 | 98524 |
| 2023-07-03 | 10.08 | $7.77 | 65500 |
| 2023-06-30 | 10.03 | $7.70 | 209111 |
| 2023-06-29 | 9.64 | $7.69 | 130000 |
| 2023-06-28 | 9.12 | $7.68 | 120311 |
| 2023-06-27 | 8.47 | $7.67 | 141315 |
| 2023-06-26 | 7.92 | $7.74 | 111400 |
| 2023-06-23 | 7.65 | $7.74 | 201120 |
| 2023-06-22 | 7.44 | $7.77 | 89800 |
| 2023-06-21 | 7.54 | $7.80 | 155636 |
| 2023-06-20 | 7.90 | $7.79 | 64015 |
| 2023-06-16 | 8.11 | $7.77 | 82200 |
| 2023-06-15 | 8.04 | $7.80 | 88000 |
| 2023-06-14 | 8.13 | $7.82 | 128403 |
| 2023-06-13 | 8.23 | $7.79 | 63300 |
| 2023-06-12 | 8.41 | $7.80 | 65843 |
| 2023-06-09 | 8.07 | $7.80 | 78342 |
| 2023-06-08 | 7.78 | $7.88 | 105336 |
| 2023-06-07 | 7.83 | $7.96 | 192840 |
| 2023-06-06 | 8.03 | $7.87 | 119700 |
| 2023-06-05 | 7.52 | $7.89 | 78411 |
| 2023-06-02 | 7.36 | $7.89 | 113900 |
| 2023-06-01 | 7.19 | $7.90 | 113600 |
| 2023-05-31 | 7.00 | $7.89 | 119521 |
| 2023-05-30 | 6.72 | $7.83 | 94400 |
| 2023-05-26 | 6.43 | $7.92 | 112824 |
| 2023-05-25 | 6.76 | $7.91 | 34940 |
| 2023-05-24 | 7.10 | $7.91 | 57700 |
| 2023-05-23 | 7.46 | $7.92 | 74200 |
| 2023-05-22 | 7.33 | $7.92 | 83800 |
| 2023-05-19 | 7.34 | $7.89 | 170000 |
| 2023-05-18 | 7.34 | $7.91 | 97300 |
| 2023-05-17 | 7.68 | $7.90 | 65400 |
| 2023-05-16 | 8.03 | $7.90 | 133144 |
| 2023-05-15 | 8.40 | $8.03 | 230936 |
| 2023-05-12 | 8.67 | $7.89 | 74400 |
| 2023-05-11 | 8.58 | $7.89 | 134000 |
| 2023-05-10 | 8.49 | $7.86 | 80418 |
| 2023-05-09 | 8.39 | $7.93 | 113700 |
| 2023-05-08 | 8.51 | $7.97 | 93640 |
| 2023-05-05 | 8.68 | $8.00 | 122469 |
| 2023-05-04 | 9.13 | $7.94 | 41400 |
| 2023-05-03 | 9.00 | $7.94 | 180929 |
| 2023-05-02 | 8.91 | $8.03 | 64501 |
| 2023-05-01 | 9.26 | $8.06 | 100143 |
| 2023-04-28 | 9.62 | $8.05 | 128900 |
| 2023-04-27 | 10.00 | $8.06 | 72510 |
| 2023-04-26 | 10.41 | $8.04 | 73500 |
| 2023-04-25 | 10.72 | $8.06 | 59700 |
| 2023-04-24 | 10.82 | $8.20 | 100955 |
| 2023-04-21 | 10.93 | $8.20 | 139400 |
| 2023-04-20 | 11.19 | $8.01 | 29200 |
| 2023-04-19 | 11.61 | $8.09 | 82523 |
| 2023-04-18 | 12.01 | $8.06 | 67700 |
| 2023-04-17 | 12.57 | $8.08 | 105500 |
| 2023-04-14 | 13.15 | $8.18 | 133843 |
| 2023-04-13 | 13.38 | $8.12 | 49100 |
| 2023-04-12 | 14.04 | $8.14 | 60500 |
| 2023-04-11 | 14.68 | $8.10 | 95600 |
| 2023-04-10 | 15.36 | $8.09 | 112150 |
| 2023-04-06 | 15.79 | $8.10 | 107900 |
| 2023-04-05 | 16.51 | $8.21 | 52417 |
| 2023-04-04 | 17.27 | $8.25 | 132300 |
| 2023-04-03 | 18.03 | $8.20 | 243100 |
| 2023-03-31 | 18.87 | $8.15 | 171500 |
| 2023-03-30 | 19.72 | $8.15 | 73217 |
| 2023-03-29 | 20.32 | $8.03 | 99721 |
| 2023-03-28 | 20.82 | $8.06 | 118119 |
| 2023-03-27 | 21.44 | $7.98 | 74000 |
| 2023-03-24 | 21.71 | $7.90 | 51100 |
| 2023-03-23 | 21.66 | $7.89 | 113913 |
| 2023-03-22 | 21.63 | $7.81 | 256200 |
| 2023-03-21 | 21.61 | $7.99 | 155600 |
| 2023-03-20 | 21.84 | $7.99 | 488245 |
| 2023-03-17 | 22.09 | $7.70 | 132240 |
| 2023-03-16 | 21.29 | $8.01 | 113400 |
| 2023-03-15 | 21.23 | $8.07 | 459600 |
| 2023-03-14 | 21.16 | $7.87 | 81900 |
| 2023-03-13 | 21.53 | $7.84 | 102917 |
| 2023-03-10 | 21.54 | $7.87 | 107301 |
| 2023-03-09 | 21.89 | $8.02 | 132931 |
| 2023-03-08 | 22.87 | $8.18 | 58100 |
| 2023-03-07 | 23.21 | $8.23 | 122340 |
| 2023-03-06 | 23.08 | $8.30 | 186700 |
| 2023-03-03 | 22.79 | $8.23 | 53500 |
| 2023-03-02 | 23.10 | $8.18 | 43830 |
| 2023-03-01 | 23.41 | $8.22 | 117639 |
| 2023-02-28 | 23.30 | $8.17 | 56400 |
| 2023-02-27 | 23.69 | $8.16 | 44300 |
| 2023-02-24 | 24.16 | $8.13 | 52900 |
| 2023-02-23 | 24.86 | $8.09 | 30900 |
| 2023-02-22 | 25.72 | $8.05 | 131800 |
| 2023-02-21 | 26.55 | $8.13 | 102300 |
| 2023-02-17 | 26.96 | $8.21 | 31045 |
| 2023-02-16 | 26.85 | $8.23 | 234200 |
| 2023-02-15 | 26.74 | $8.16 | 32500 |
| 2023-02-14 | 26.84 | $8.16 | 46700 |
| 2023-02-13 | 27.12 | $8.16 | 40229 |
| 2023-02-10 | 27.42 | $8.12 | 86139 |
| 2023-02-09 | 27.78 | $8.16 | 57117 |
| 2023-02-08 | 27.83 | $8.23 | 147719 |
| 2023-02-07 | 27.45 | $8.41 | 103700 |
| 2023-02-06 | 26.43 | $8.34 | 235233 |
| 2023-02-03 | 25.54 | $8.36 | 104400 |
| 2023-02-02 | 24.61 | $8.32 | 115819 |
| 2023-02-01 | 23.69 | $8.30 | 113429 |
| 2023-01-31 | 22.91 | $8.24 | 105104 |
| 2023-01-30 | 22.29 | $8.18 | 73533 |
| 2023-01-27 | 21.82 | $8.22 | 61633 |
| 2023-01-26 | 21.32 | $8.17 | 76421 |
| 2023-01-25 | 21.13 | $8.10 | 51800 |
| 2023-01-24 | 20.93 | $8.15 | 66200 |
| 2023-01-23 | 20.12 | $8.14 | 87736 |
| 2023-01-20 | 19.47 | $8.02 | 61800 |
| 2023-01-19 | 19.17 | $7.97 | 49202 |
| 2023-01-18 | 19.11 | $8.00 | 52700 |
| 2023-01-17 | 18.84 | $8.03 | 78000 |
| 2023-01-13 | 18.64 | $8.00 | 229600 |
| 2023-01-12 | 18.10 | $8.00 | 62500 |
| 2023-01-11 | 17.73 | $7.97 | 71200 |
| 2023-01-10 | 17.33 | $7.92 | 66400 |
| 2023-01-09 | 17.40 | $7.85 | 88326 |
| 2023-01-06 | 17.62 | $7.84 | 96884 |
| 2023-01-05 | 17.84 | $7.82 | 51840 |
| 2023-01-04 | 18.34 | $7.86 | 248113 |
| 2023-01-03 | 18.87 | $7.74 | 142704 |
| 2022-12-30 | 19.73 | $7.61 | 141100 |
| 2022-12-29 | 20.02 | $7.56 | 183400 |
| 2022-12-28 | 19.74 | $7.47 | 92323 |
| 2022-12-27 | 19.09 | $7.50 | 167700 |
| 2022-12-23 | 18.40 | $7.48 | 196200 |
| 2022-12-22 | 17.75 | $7.50 | 250800 |
| 2022-12-21 | 17.07 | $7.55 | 188938 |
| 2022-12-20 | 16.59 | $7.51 | 266800 |
| 2022-12-19 | 15.84 | $7.53 | 430005 |
| 2022-12-16 | 15.11 | $7.64 | 262644 |
| 2022-12-15 | 14.82 | $7.74 | 97352 |
| 2022-12-14 | 14.95 | $7.83 | 93600 |
| 2022-12-13 | 15.47 | $7.84 | 109700 |
| 2022-12-12 | 16.17 | $7.89 | 88000 |
| 2022-12-09 | 16.91 | $7.87 | 88100 |
| 2022-12-08 | 17.69 | $7.99 | 72200 |
| 2022-12-07 | 18.23 | $7.99 | 69606 |
| 2022-12-06 | 18.79 | $8.00 | 142319 |
| 2022-12-05 | 19.18 | $8.18 | 82817 |
| 2022-12-02 | 19.03 | $8.20 | 59348 |
| 2022-12-01 | 18.30 | $8.25 | 104300 |
| 2022-11-30 | 17.53 | $8.23 | 98700 |
| 2022-11-29 | 16.96 | $8.07 | 88302 |
| 2022-11-28 | 16.57 | $8.19 | 161723 |
| 2022-11-25 | 15.85 | $8.13 | 38400 |
| 2022-11-23 | 15.27 | $8.11 | 84500 |
| 2022-11-22 | 14.91 | $7.99 | 59900 |
| 2022-11-21 | 14.81 | $7.90 | 48000 |
| 2022-11-18 | 15.06 | $7.95 | 52800 |
| 2022-11-17 | 15.15 | $7.93 | 36245 |
| 2022-11-16 | 15.24 | $8.01 | 40712 |
| 2022-11-15 | 14.95 | $7.98 | 111118 |
| 2022-11-14 | 14.76 | $7.85 | 465700 |
| 2022-11-11 | 14.79 | $7.91 | 170327 |
| 2022-11-10 | 15.07 | $7.71 | 145348 |
| 2022-11-09 | 15.77 | $7.67 | 56530 |
| 2022-11-08 | 16.55 | $7.80 | 85836 |
| 2022-11-07 | 16.86 | $7.90 | 100513 |
| 2022-11-04 | 17.13 | $7.82 | 85900 |
| 2022-11-03 | 17.73 | $7.74 | 57900 |
| 2022-11-02 | 18.58 | $7.81 | 118000 |
| 2022-11-01 | 19.28 | $7.88 | 100416 |
| 2022-10-31 | 20.02 | $7.84 | 112900 |
| 2022-10-28 | 20.75 | $7.82 | 117532 |
| 2022-10-27 | 21.36 | $7.83 | 67600 |
| 2022-10-26 | 22.09 | $7.80 | 83542 |
| 2022-10-25 | 22.65 | $7.69 | 186547 |
| 2022-10-24 | 22.79 | $7.59 | 106537 |
| 2022-10-21 | 22.31 | $7.59 | 96500 |
| 2022-10-20 | 21.81 | $7.61 | 268900 |
| 2022-10-19 | 21.38 | $7.63 | 93749 |
| 2022-10-18 | 21.05 | $7.68 | 75000 |
| 2022-10-17 | 20.75 | $7.66 | 60624 |
| 2022-10-14 | 20.43 | $7.62 | 55100 |
| 2022-10-13 | 20.09 | $7.67 | 63310 |
| 2022-10-12 | 19.31 | $7.60 | 474516 |
| 2022-10-11 | 18.71 | $7.75 | 33600 |
| 2022-10-10 | 18.48 | $7.77 | 57800 |
| 2022-10-07 | 18.41 | $7.95 | 36300 |
| 2022-10-06 | 18.90 | $8.07 | 44300 |
| 2022-10-05 | 19.77 | $8.09 | 87800 |
| 2022-10-04 | 20.78 | $8.10 | 75946 |
| 2022-10-03 | 21.69 | $7.99 | 131817 |
| 2022-09-30 | 22.73 | $7.91 | 179400 |
| 2022-09-29 | 22.96 | $7.77 | 112000 |
| 2022-09-28 | 22.53 | $7.84 | 85823 |
| 2022-09-27 | 22.09 | $7.68 | 86200 |
| 2022-09-26 | 20.72 | $7.73 | 85434 |
| 2022-09-23 | 19.47 | $7.80 | 167300 |
| 2022-09-22 | 18.37 | $8.00 | 46742 |
| 2022-09-21 | 17.92 | $7.95 | 48940 |
| 2022-09-20 | 17.44 | $7.92 | 80308 |
| 2022-09-19 | 16.61 | $7.96 | 114500 |
| 2022-09-16 | 15.73 | $7.97 | 156800 |
| 2022-09-15 | 14.81 | $8.04 | 77500 |
| 2022-09-14 | 14.40 | $8.15 | 129900 |
| 2022-09-13 | 14.44 | $8.22 | 104600 |
| 2022-09-12 | 14.99 | $8.25 | 90646 |
| 2022-09-09 | 15.64 | $8.26 | 93425 |
| 2022-09-08 | 16.39 | $8.29 | 150536 |
| 2022-09-07 | 17.18 | $8.41 | 184400 |
| 2022-09-06 | 16.92 | $8.41 | 275130 |
| 2022-09-02 | 16.65 | $8.42 | 170300 |
| 2022-09-01 | 16.19 | $8.40 | 169400 |
| 2022-08-31 | 15.71 | $8.41 | 304541 |
| 2022-08-30 | 14.94 | $8.52 | 360542 |
| 2022-08-29 | 14.43 | $8.45 | 339900 |
| 2022-08-26 | 14.26 | $8.39 | 55600 |
| 2022-08-25 | 14.44 | $8.44 | 40812 |
| 2022-08-24 | 14.64 | $8.38 | 43908 |
| 2022-08-23 | 15.09 | $8.32 | 75400 |
| 2022-08-22 | 15.80 | $8.26 | 101900 |
| 2022-08-19 | 16.48 | $8.34 | 51501 |
| 2022-08-18 | 16.86 | $8.37 | 44429 |
| 2022-08-17 | 17.32 | $8.34 | 64500 |
| 2022-08-16 | 17.81 | $8.43 | 50500 |
| 2022-08-15 | 18.18 | $8.43 | 81100 |
| 2022-08-12 | 18.58 | $8.33 | 47800 |
| 2022-08-11 | 19.52 | $8.34 | 88745 |
| 2022-08-10 | 20.52 | $8.31 | 50630 |
| 2022-08-09 | 21.18 | $8.31 | 58300 |
| 2022-08-08 | 21.87 | $8.40 | 43300 |
| 2022-08-05 | 22.11 | $8.48 | 41318 |
| 2022-08-04 | 21.91 | $8.48 | 54149 |
| 2022-08-03 | 21.36 | $8.48 | 71000 |
| 2022-08-02 | 20.88 | $8.40 | 109800 |
| 2022-08-01 | 20.54 | $8.40 | 205049 |
| 2022-07-29 | 20.18 | $8.46 | 36447 |
| 2022-07-28 | 19.81 | $8.33 | 36400 |
| 2022-07-27 | 19.86 | $8.22 | 52616 |
| 2022-07-26 | 20.74 | $8.12 | 36229 |
| 2022-07-25 | 21.59 | $8.13 | 88500 |
| 2022-07-22 | 22.54 | $8.16 | 33100 |
| 2022-07-21 | 23.34 | $8.07 | 49500 |
| 2022-07-20 | 24.04 | $8.02 | 47500 |
| 2022-07-19 | 23.73 | $7.97 | 99600 |
| 2022-07-18 | 23.61 | $7.99 | 62601 |
| 2022-07-15 | 23.49 | $7.96 | 34430 |
| 2022-07-14 | 23.28 | $7.94 | 76632 |
| 2022-07-13 | 23.05 | $8.01 | 21947 |
| 2022-07-12 | 23.20 | $8.05 | 18437 |
| 2022-07-11 | 23.46 | $8.04 | 85200 |
| 2022-07-08 | 23.42 | $7.97 | 94900 |
| 2022-07-07 | 23.15 | $8.04 | 51634 |
| 2022-07-06 | 23.41 | $8.04 | 89313 |
| 2022-07-05 | 23.79 | $8.10 | 63910 |
| 2022-07-01 | 24.24 | $8.09 | 58807 |
| 2022-06-30 | 24.72 | $8.03 | 88728 |
| 2022-06-29 | 25.09 | $8.00 | 85300 |
| 2022-06-28 | 25.27 | $7.99 | 99300 |
| 2022-06-27 | 25.45 | $8.02 | 25700 |
| 2022-06-24 | 25.39 | $7.97 | 37600 |
| 2022-06-23 | 24.81 | $7.83 | 88500 |
| 2022-06-22 | 24.07 | $7.90 | 24806 |
| 2022-06-21 | 23.38 | $7.90 | 81800 |
| 2022-06-17 | 22.65 | $8.00 | 52800 |
| 2022-06-16 | 22.18 | $7.97 | 146434 |
| 2022-06-15 | 21.72 | $8.06 | 43920 |
| 2022-06-14 | 21.56 | $8.12 | 36203 |
| 2022-06-13 | 21.07 | $8.05 | 119200 |
| 2022-06-10 | 20.58 | $8.26 | 49400 |
| 2022-06-09 | 20.87 | $8.34 | 32100 |
| 2022-06-08 | 21.53 | $8.38 | 74900 |
| 2022-06-07 | 22.43 | $8.40 | 101222 |
| 2022-06-06 | 23.38 | $8.49 | 92903 |
| 2022-06-03 | 24.46 | $8.41 | 37003 |
| 2022-06-02 | 25.71 | $8.47 | 101700 |
| 2022-06-01 | 27.02 | $8.41 | 155824 |
| 2022-05-31 | 28.22 | $8.24 | 82241 |
| 2022-05-27 | 28.73 | $8.27 | 200900 |
| 2022-05-26 | 29.14 | $8.14 | 161600 |
| 2022-05-25 | 29.57 | $8.06 | 126500 |
| 2022-05-24 | 28.55 | $8.05 | 104700 |
| 2022-05-23 | 27.49 | $8.11 | 208900 |
| 2022-05-20 | 26.51 | $8.17 | 134525 |
| 2022-05-19 | 25.64 | $8.20 | 50760 |
| 2022-05-18 | 24.72 | $8.20 | 76900 |
| 2022-05-17 | 24.01 | $8.26 | 206963 |
| 2022-05-16 | 23.27 | $8.20 | 80750 |
| 2022-05-13 | 21.87 | $8.08 | 174315 |
| 2022-05-12 | 20.40 | $8.12 | 119864 |
| 2022-05-11 | 18.70 | $8.20 | 80016 |
| 2022-05-10 | 17.34 | $8.22 | 69250 |
| 2022-05-09 | 15.91 | $8.26 | 125700 |
| 2022-05-06 | 14.59 | $8.42 | 133850 |
| 2022-05-05 | 13.45 | $8.50 | 112700 |
| 2022-05-04 | 12.77 | $8.60 | 113850 |
| 2022-05-03 | 12.38 | $8.58 | 113200 |
| 2022-05-02 | 12.06 | $8.54 | 135009 |
| 2022-04-29 | 11.73 | $8.60 | 135007 |
| 2022-04-28 | 11.67 | $8.58 | 290450 |
| 2022-04-27 | 11.61 | $8.64 | 154750 |
| 2022-04-26 | 11.94 | $8.56 | 147410 |
| 2022-04-25 | 12.30 | $8.62 | 147200 |
| 2022-04-22 | 12.67 | $8.78 | 262700 |
| 2022-04-21 | 13.09 | $8.70 | 157066 |
| 2022-04-20 | 13.28 | $8.64 | 171871 |
| 2022-04-19 | 13.09 | $8.64 | 179200 |
| 2022-04-18 | 12.74 | $8.66 | 72150 |
| 2022-04-14 | 12.38 | $8.64 | 67350 |
| 2022-04-13 | 12.00 | $8.72 | 267252 |
| 2022-04-12 | 11.60 | $8.62 | 54765 |
| 2022-04-11 | 11.33 | $8.64 | 91558 |
| 2022-04-08 | 11.18 | $8.82 | 38050 |
| 2022-04-07 | 11.70 | $8.92 | 90650 |
| 2022-04-06 | 11.83 | $8.92 | 110000 |
| 2022-04-05 | 11.90 | $8.96 | 69952 |
| 2022-04-04 | 11.92 | $8.94 | 98417 |
| 2022-04-01 | 12.03 | $8.90 | 234622 |
| 2022-03-31 | 11.92 | $9.04 | 723852 |
| 2022-03-30 | 11.71 | $8.86 | 67050 |
| 2022-03-29 | 12.29 | $8.84 | 153806 |
| 2022-03-28 | 12.90 | $8.88 | 138200 |
| 2022-03-25 | 13.31 | $8.86 | 151950 |
| 2022-03-24 | 13.74 | $8.86 | 500300 |
| 2022-03-23 | 13.99 | $8.82 | 104419 |
| 2022-03-22 | 14.25 | $8.81 | 105500 |
| 2022-03-21 | 14.43 | $8.64 | 86751 |
| 2022-03-18 | 14.43 | $8.72 | 73700 |
| 2022-03-17 | 14.73 | $8.74 | 57101 |
| 2022-03-16 | 15.04 | $8.68 | 77100 |
| 2022-03-15 | 15.19 | $8.58 | 54064 |
| 2022-03-14 | 14.67 | $8.50 | 125600 |
| 2022-03-11 | 14.13 | $8.66 | 81400 |
| 2022-03-10 | 13.94 | $8.66 | 57650 |
| 2022-03-09 | 13.81 | $8.70 | 68850 |
| 2022-03-08 | 13.85 | $8.76 | 217450 |
| 2022-03-07 | 13.75 | $8.84 | 121018 |
| 2022-03-04 | 14.21 | $8.96 | 80400 |
| 2022-03-03 | 14.71 | $9.04 | 112800 |
| 2022-03-02 | 15.40 | $9.06 | 118812 |
| 2022-03-01 | 16.11 | $9.00 | 79250 |
| 2022-02-28 | 16.32 | $8.86 | 126404 |
| 2022-02-25 | 15.79 | $8.72 | 146166 |
| 2022-02-24 | 14.99 | $8.76 | 234804 |
| 2022-02-23 | 13.78 | $8.72 | 129250 |
| 2022-02-22 | 13.34 | $8.82 | 211270 |
| 2022-02-18 | 13.24 | $8.84 | 138119 |
| 2022-02-17 | 13.44 | $8.90 | 127800 |
| 2022-02-16 | 13.75 | $8.96 | 96663 |
| 2022-02-15 | 14.29 | $8.94 | 91650 |
| 2022-02-14 | 15.01 | $8.98 | 107906 |
| 2022-02-11 | 15.77 | $8.94 | 88350 |
| 2022-02-10 | 16.35 | $9.06 | 112750 |
| 2022-02-09 | 16.64 | $9.08 | 275819 |
| 2022-02-08 | 16.94 | $9.10 | 146010 |
| 2022-02-07 | 17.72 | $9.14 | 105310 |
| 2022-02-04 | 18.31 | $9.08 | 106960 |
| 2022-02-03 | 18.94 | $9.08 | 56868 |
| 2022-02-02 | 19.50 | $9.14 | 231750 |
| 2022-02-01 | 20.41 | $9.08 | 152320 |
| 2022-01-31 | 21.38 | $9.06 | 67104 |
| 2022-01-28 | 22.28 | $9.00 | 82581 |
| 2022-01-27 | 23.23 | $9.08 | 82516 |
| 2022-01-26 | 24.31 | $9.02 | 121569 |
| 2022-01-25 | 25.46 | $8.92 | 207700 |
| 2022-01-24 | 25.78 | $8.94 | 325966 |
| 2022-01-21 | 26.57 | $9.10 | 179020 |
| 2022-01-20 | 26.89 | $9.10 | 127093 |
| 2022-01-19 | 27.23 | $9.14 | 44660 |
| 2022-01-18 | 27.41 | $9.16 | 78400 |
| 2022-01-14 | 27.83 | $9.14 | 93271 |
| 2022-01-13 | 28.38 | $9.20 | 49350 |
| 2022-01-12 | 28.44 | $9.22 | 100958 |
| 2022-01-11 | 28.60 | $9.14 | 95702 |
| 2022-01-10 | 29.06 | $9.16 | 88965 |
| 2022-01-07 | 29.53 | $9.24 | 63100 |
| 2022-01-06 | 29.69 | $9.32 | 51507 |
| 2022-01-05 | 29.31 | $9.24 | 80850 |
| 2022-01-04 | 28.71 | $9.30 | 227377 |
| 2022-01-03 | 28.08 | $9.24 | 178812 |
| 2021-12-31 | 27.90 | $9.04 | 155100 |
| 2021-12-30 | 28.55 | $9.08 | 66654 |
| 2021-12-29 | 28.92 | $9.08 | 313011 |
| 2021-12-28 | 29.39 | $9.06 | 130024 |
| 2021-12-27 | 29.47 | $9.14 | 115600 |
| 2021-12-23 | 29.55 | $9.14 | 86100 |
| 2021-12-22 | 29.65 | $9.04 | 114111 |
| 2021-12-21 | 30.21 | $9.00 | 178422 |
| 2021-12-20 | 30.81 | $8.92 | 282550 |
| 2021-12-17 | 32.39 | $8.82 | 169400 |
| 2021-12-16 | 33.24 | $8.82 | 185350 |
| 2021-12-15 | 34.15 | $8.88 | 50350 |
| 2021-12-14 | 35.42 | $8.85 | 59302 |
| 2021-12-13 | 36.76 | $8.88 | 123800 |
| 2021-12-10 | 38.18 | $8.92 | 53300 |
| 2021-12-09 | 40.02 | $8.90 | 63050 |
| 2021-12-08 | 41.92 | $8.98 | 159820 |
| 2021-12-07 | 44.09 | $8.96 | 126850 |
| 2021-12-06 | 46.06 | $8.94 | 167400 |
| 2021-12-03 | 48.12 | $9.00 | 111971 |
| 2021-12-02 | 50.11 | $9.06 | 80900 |
| 2021-12-01 | 51.78 | $9.04 | 123550 |
| 2021-11-30 | 53.34 | $9.08 | 91489 |
| 2021-11-29 | 54.97 | $9.12 | 80355 |
| 2021-11-26 | 56.26 | $9.10 | 55900 |
| 2021-11-24 | 57.87 | $9.16 | 73000 |
| 2021-11-23 | 59.23 | $9.12 | 80706 |
| 2021-11-22 | 60.55 | $9.16 | 130000 |
| 2021-11-19 | 61.47 | $9.18 | 46250 |
| 2021-11-18 | 62.20 | $9.22 | 82750 |
| 2021-11-17 | 62.72 | $9.22 | 86200 |
| 2021-11-16 | 63.62 | $9.28 | 60603 |
| 2021-11-15 | 64.30 | $9.24 | 47650 |
| 2021-11-12 | 65.11 | $9.28 | 113970 |
| 2021-11-11 | 65.95 | $9.27 | 46450 |
| 2021-11-10 | 66.93 | $9.26 | 148402 |
| 2021-11-09 | 67.95 | $9.28 | 139311 |
| 2021-11-08 | 68.58 | $9.36 | 206100 |
| 2021-11-05 | 68.22 | $9.38 | 185804 |
| 2021-11-04 | 67.84 | $9.36 | 54100 |
| 2021-11-03 | 67.51 | $9.40 | 90361 |
| 2021-11-02 | 66.90 | $9.42 | 153474 |
| 2021-11-01 | 66.26 | $9.38 | 65000 |
| 2021-10-29 | 65.76 | $9.34 | 69108 |
| 2021-10-28 | 65.26 | $9.38 | 96857 |
| 2021-10-27 | 64.74 | $9.32 | 78951 |
| 2021-10-26 | 64.19 | $9.38 | 108700 |
| 2021-10-25 | 63.68 | $9.42 | 176414 |
| 2021-10-22 | 63.15 | $9.34 | 404350 |
| 2021-10-21 | 62.58 | $9.26 | 100409 |
| 2021-10-20 | 62.78 | $9.24 | 112200 |
| 2021-10-19 | 62.99 | $9.26 | 258002 |
| 2021-10-18 | 62.94 | $9.22 | 117500 |
| 2021-10-15 | 62.91 | $9.28 | 90550 |
| 2021-10-14 | 62.87 | $9.28 | 68100 |
| 2021-10-13 | 62.90 | $9.22 | 41850 |
| 2021-10-12 | 63.18 | $9.16 | 62917 |
| 2021-10-11 | 63.70 | $9.18 | 141654 |
| 2021-10-08 | 64.25 | $9.12 | 62950 |
| 2021-10-07 | 64.99 | $9.16 | 57318 |
| 2021-10-06 | 65.25 | $9.18 | 50750 |
| 2021-10-05 | 65.52 | $9.16 | 71000 |
| 2021-10-04 | 65.87 | $9.12 | 49750 |
| 2021-10-01 | 66.24 | $9.12 | 73350 |
| 2021-09-30 | 66.63 | $9.10 | 114250 |
| 2021-09-29 | 66.93 | $9.14 | 88100 |
| 2021-09-28 | 67.24 | $9.14 | 79150 |
| 2021-09-27 | 67.57 | $9.18 | 124772 |
| 2021-09-24 | 67.91 | $9.12 | 66000 |
| 2021-09-23 | 68.28 | $9.12 | 43200 |
| 2021-09-22 | 68.66 | $9.10 | 36400 |
| 2021-09-21 | 69.19 | $9.06 | 59510 |
| 2021-09-20 | 69.75 | $9.08 | 92010 |
| 2021-09-17 | 70.43 | $9.12 | 67873 |
| 2021-09-16 | 70.65 | $9.10 | 42550 |
| 2021-09-15 | 70.89 | $9.12 | 83759 |
| 2021-09-14 | 71.13 | $9.12 | 15950 |
| 2021-09-13 | 71.24 | $9.16 | 69073 |
| 2021-09-10 | 71.36 | $9.10 | 50250 |
| 2021-09-09 | 71.51 | $9.12 | 70450 |
| 2021-09-08 | 71.66 | $9.14 | 52813 |
| 2021-09-07 | 71.43 | $9.14 | 43200 |
| 2021-09-03 | 71.20 | $9.14 | 41166 |
| 2021-09-02 | 70.84 | $9.18 | 78750 |
| 2021-09-01 | 70.46 | $9.15 | 74709 |
| 2021-08-31 | 70.07 | $9.16 | 37061 |
| 2021-08-30 | 69.67 | $9.14 | 64200 |
| 2021-08-27 | 69.25 | $9.10 | 96055 |
| 2021-08-26 | 68.83 | $9.14 | 133550 |
| 2021-08-25 | 68.38 | $9.14 | 94522 |
| 2021-08-24 | 67.91 | $9.14 | 96674 |
| 2021-08-23 | 67.41 | $9.12 | 130969 |
| 2021-08-20 | 66.89 | $9.14 | 28000 |
| 2021-08-19 | 66.35 | $9.12 | 140300 |
| 2021-08-18 | 65.78 | $9.06 | 253124 |
| 2021-08-17 | 65.18 | $9.12 | 367004 |
| 2021-08-16 | 64.41 | $9.18 | 198267 |
| 2021-08-13 | 63.39 | $9.18 | 117211 |
| 2021-08-12 | 62.25 | $9.22 | 114270 |
| 2021-08-11 | 61.06 | $9.22 | 357300 |
| 2021-08-10 | 59.79 | $9.18 | 220800 |
| 2021-08-09 | 58.47 | $9.18 | 165666 |
| 2021-08-06 | 57.08 | $9.20 | 131650 |
| 2021-08-05 | 55.56 | $9.18 | 239700 |
| 2021-08-04 | 53.92 | $9.20 | 89862 |
| 2021-08-03 | 52.19 | $9.16 | 149208 |
| 2021-08-02 | 50.38 | $9.18 | 89921 |
| 2021-07-30 | 48.47 | $9.16 | 73364 |
| 2021-07-29 | 46.42 | $9.18 | 150551 |
| 2021-07-28 | 44.26 | $9.14 | 229974 |
| 2021-07-27 | 41.99 | $9.10 | 179600 |
| 2021-07-26 | 39.61 | $9.12 | 165950 |
| 2021-07-23 | 37.10 | $9.10 | 348647 |
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