Is Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ) research center and poll results.
NYSE : ETJ
Eaton Vance Risk-Managed Diversified Equity Income Fund — Technical Indicators
$8.4303 USD
-$0.01 (-0.11%)
- Volume
- 34.29K
- Average Volume
- 130.54K
- Market Capitalization
- $567.37M
- P/E Ratio
- 11.39
- Dividend Yield
- 9.27%
- Price Target
- Year High
- $9.12
- Year Low
- $7.88
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.02
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
8.37
2026-07-22
Close Price
$8.43
Vol: 34293
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.58
Average
8.87
Maximum
11.56
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 8.37 | $8.43 | 34293 |
| 2026-07-21 | 8.36 | $8.44 | 103218 |
| 2026-07-20 | 8.34 | $8.39 | 123402 |
| 2026-07-17 | 8.34 | $8.34 | 104700 |
| 2026-07-16 | 8.33 | $8.48 | 141548 |
| 2026-07-15 | 8.33 | $8.45 | 87926 |
| 2026-07-14 | 8.32 | $8.50 | 80920 |
| 2026-07-13 | 8.32 | $8.47 | 95400 |
| 2026-07-10 | 8.31 | $8.50 | 142300 |
| 2026-07-09 | 8.30 | $8.47 | 159800 |
| 2026-07-08 | 8.29 | $8.39 | 117821 |
| 2026-07-07 | 8.29 | $8.43 | 202500 |
| 2026-07-06 | 8.28 | $8.40 | 89500 |
| 2026-07-02 | 8.29 | $8.37 | 76600 |
| 2026-07-01 | 8.29 | $8.38 | 124940 |
| 2026-06-30 | 8.30 | $8.27 | 265932 |
| 2026-06-29 | 8.31 | $8.25 | 172019 |
| 2026-06-26 | 8.32 | $8.15 | 102746 |
| 2026-06-25 | 8.34 | $8.08 | 211000 |
| 2026-06-24 | 8.36 | $8.13 | 193626 |
| 2026-06-23 | 8.37 | $8.22 | 86500 |
| 2026-06-22 | 8.38 | $8.22 | 105214 |
| 2026-06-18 | 8.39 | $8.27 | 149317 |
| 2026-06-17 | 8.40 | $8.24 | 144810 |
| 2026-06-16 | 8.40 | $8.36 | 82600 |
| 2026-06-15 | 8.40 | $8.39 | 126022 |
| 2026-06-12 | 8.39 | $8.37 | 118717 |
| 2026-06-11 | 8.40 | $8.31 | 129100 |
| 2026-06-10 | 8.40 | $8.28 | 107322 |
| 2026-06-09 | 8.41 | $8.31 | 123729 |
| 2026-06-08 | 8.42 | $8.35 | 96600 |
| 2026-06-05 | 8.42 | $8.34 | 105600 |
| 2026-06-04 | 8.43 | $8.43 | 108500 |
| 2026-06-03 | 8.44 | $8.48 | 104117 |
| 2026-06-02 | 8.44 | $8.50 | 162000 |
| 2026-06-01 | 8.44 | $8.50 | 169100 |
| 2026-05-29 | 8.44 | $8.53 | 193528 |
| 2026-05-28 | 8.44 | $8.52 | 209400 |
| 2026-05-27 | 8.43 | $8.45 | 86623 |
| 2026-05-26 | 8.43 | $8.40 | 153435 |
| 2026-05-22 | 8.43 | $8.42 | 93206 |
| 2026-05-21 | 8.43 | $8.42 | 109800 |
| 2026-05-20 | 8.43 | $8.40 | 110208 |
| 2026-05-19 | 8.43 | $8.28 | 112900 |
| 2026-05-18 | 8.43 | $8.26 | 150300 |
| 2026-05-15 | 8.44 | $8.27 | 100300 |
| 2026-05-14 | 8.45 | $8.47 | 114248 |
| 2026-05-13 | 8.45 | $8.48 | 86100 |
| 2026-05-12 | 8.45 | $8.39 | 91521 |
| 2026-05-11 | 8.46 | $8.45 | 114500 |
| 2026-05-08 | 8.46 | $8.49 | 79500 |
| 2026-05-07 | 8.45 | $8.49 | 192600 |
| 2026-05-06 | 8.44 | $8.51 | 161400 |
| 2026-05-05 | 8.43 | $8.50 | 88841 |
| 2026-05-04 | 8.41 | $8.51 | 153000 |
| 2026-05-01 | 8.39 | $8.53 | 151533 |
| 2026-04-30 | 8.37 | $8.52 | 227435 |
| 2026-04-29 | 8.35 | $8.44 | 121700 |
| 2026-04-28 | 8.34 | $8.35 | 87300 |
| 2026-04-27 | 8.32 | $8.45 | 116000 |
| 2026-04-24 | 8.29 | $8.39 | 134700 |
| 2026-04-23 | 8.27 | $8.35 | 147828 |
| 2026-04-22 | 8.26 | $8.40 | 192700 |
| 2026-04-21 | 8.25 | $8.37 | 101100 |
| 2026-04-20 | 8.24 | $8.38 | 194849 |
| 2026-04-17 | 8.22 | $8.49 | 126700 |
| 2026-04-16 | 8.21 | $8.49 | 105824 |
| 2026-04-15 | 8.20 | $8.50 | 131121 |
| 2026-04-14 | 8.20 | $8.58 | 169100 |
| 2026-04-13 | 8.19 | $8.44 | 223800 |
| 2026-04-10 | 8.19 | $8.34 | 235600 |
| 2026-04-09 | 8.19 | $8.32 | 174700 |
| 2026-04-08 | 8.20 | $8.24 | 257900 |
| 2026-04-07 | 8.22 | $8.09 | 135200 |
| 2026-04-06 | 8.24 | $8.15 | 138700 |
| 2026-04-02 | 8.26 | $8.08 | 162433 |
| 2026-04-01 | 8.30 | $8.17 | 303416 |
| 2026-03-31 | 8.32 | $8.17 | 218300 |
| 2026-03-30 | 8.35 | $7.91 | 177515 |
| 2026-03-27 | 8.39 | $7.88 | 232300 |
| 2026-03-26 | 8.44 | $8.00 | 224127 |
| 2026-03-25 | 8.48 | $8.19 | 120700 |
| 2026-03-24 | 8.51 | $8.17 | 228800 |
| 2026-03-23 | 8.54 | $8.16 | 357236 |
| 2026-03-20 | 8.56 | $8.09 | 212200 |
| 2026-03-19 | 8.59 | $8.22 | 175910 |
| 2026-03-18 | 8.62 | $8.31 | 135136 |
| 2026-03-17 | 8.64 | $8.42 | 90600 |
| 2026-03-16 | 8.65 | $8.42 | 113115 |
| 2026-03-13 | 8.67 | $8.42 | 132941 |
| 2026-03-12 | 8.68 | $8.41 | 126700 |
| 2026-03-11 | 8.70 | $8.57 | 119157 |
| 2026-03-10 | 8.72 | $8.57 | 221432 |
| 2026-03-09 | 8.73 | $8.52 | 244200 |
| 2026-03-06 | 8.75 | $8.61 | 238934 |
| 2026-03-05 | 8.75 | $8.71 | 219200 |
| 2026-03-04 | 8.75 | $8.74 | 224900 |
| 2026-03-03 | 8.76 | $8.71 | 238000 |
| 2026-03-02 | 8.77 | $8.77 | 160824 |
| 2026-02-27 | 8.78 | $8.77 | 219300 |
| 2026-02-26 | 8.78 | $8.77 | 156130 |
| 2026-02-25 | 8.78 | $8.79 | 113400 |
| 2026-02-24 | 8.79 | $8.76 | 116001 |
| 2026-02-23 | 8.79 | $8.66 | 81614 |
| 2026-02-20 | 8.80 | $8.74 | 125837 |
| 2026-02-19 | 8.80 | $8.70 | 92904 |
| 2026-02-18 | 8.81 | $8.75 | 121900 |
| 2026-02-17 | 8.81 | $8.67 | 209340 |
| 2026-02-13 | 8.81 | $8.71 | 140246 |
| 2026-02-12 | 8.82 | $8.71 | 194500 |
| 2026-02-11 | 8.83 | $8.83 | 131700 |
| 2026-02-10 | 8.84 | $8.82 | 111648 |
| 2026-02-09 | 8.84 | $8.85 | 171800 |
| 2026-02-06 | 8.85 | $8.83 | 246310 |
| 2026-02-05 | 8.85 | $8.72 | 149608 |
| 2026-02-04 | 8.86 | $8.77 | 160139 |
| 2026-02-03 | 8.86 | $8.82 | 225211 |
| 2026-02-02 | 8.86 | $8.93 | 221300 |
| 2026-01-30 | 8.86 | $8.90 | 192500 |
| 2026-01-29 | 8.85 | $8.86 | 156000 |
| 2026-01-28 | 8.85 | $8.87 | 123046 |
| 2026-01-27 | 8.85 | $8.90 | 113133 |
| 2026-01-26 | 8.85 | $8.84 | 244540 |
| 2026-01-23 | 8.84 | $8.79 | 120100 |
| 2026-01-22 | 8.84 | $8.79 | 168048 |
| 2026-01-21 | 8.84 | $8.76 | 128400 |
| 2026-01-20 | 8.84 | $8.75 | 258900 |
| 2026-01-16 | 8.84 | $8.79 | 195500 |
| 2026-01-15 | 8.83 | $8.82 | 120725 |
| 2026-01-14 | 8.82 | $8.93 | 118400 |
| 2026-01-13 | 8.81 | $8.97 | 231500 |
| 2026-01-12 | 8.79 | $8.97 | 116320 |
| 2026-01-09 | 8.79 | $8.95 | 289100 |
| 2026-01-08 | 8.78 | $8.91 | 124921 |
| 2026-01-07 | 8.77 | $8.82 | 143100 |
| 2026-01-06 | 8.77 | $8.88 | 153245 |
| 2026-01-05 | 8.77 | $8.84 | 113228 |
| 2026-01-02 | 8.77 | $8.81 | 96503 |
| 2025-12-31 | 8.77 | $8.82 | 203135 |
| 2025-12-30 | 8.77 | $8.86 | 146427 |
| 2025-12-29 | 8.77 | $8.79 | 89600 |
| 2025-12-26 | 8.77 | $8.81 | 105200 |
| 2025-12-24 | 8.77 | $8.81 | 79700 |
| 2025-12-23 | 8.77 | $8.78 | 147401 |
| 2025-12-22 | 8.76 | $8.77 | 130900 |
| 2025-12-19 | 8.75 | $8.77 | 119100 |
| 2025-12-18 | 8.74 | $8.63 | 244027 |
| 2025-12-17 | 8.74 | $8.61 | 168722 |
| 2025-12-16 | 8.74 | $8.64 | 197000 |
| 2025-12-15 | 8.74 | $8.66 | 139006 |
| 2025-12-12 | 8.75 | $8.74 | 106215 |
| 2025-12-11 | 8.75 | $8.81 | 161001 |
| 2025-12-10 | 8.76 | $8.81 | 91500 |
| 2025-12-09 | 8.76 | $8.78 | 97116 |
| 2025-12-08 | 8.77 | $8.79 | 140638 |
| 2025-12-05 | 8.77 | $8.84 | 77803 |
| 2025-12-04 | 8.77 | $8.83 | 76700 |
| 2025-12-03 | 8.77 | $8.82 | 118200 |
| 2025-12-02 | 8.78 | $8.85 | 109148 |
| 2025-12-01 | 8.78 | $8.76 | 105800 |
| 2025-11-28 | 8.79 | $8.86 | 116340 |
| 2025-11-26 | 8.79 | $8.84 | 94100 |
| 2025-11-25 | 8.80 | $8.77 | 129700 |
| 2025-11-24 | 8.80 | $8.70 | 142800 |
| 2025-11-21 | 8.82 | $8.58 | 161433 |
| 2025-11-20 | 8.83 | $8.52 | 212001 |
| 2025-11-19 | 8.85 | $8.64 | 207800 |
| 2025-11-18 | 8.86 | $8.58 | 228200 |
| 2025-11-17 | 8.88 | $8.66 | 187339 |
| 2025-11-14 | 8.89 | $8.76 | 206738 |
| 2025-11-13 | 8.89 | $8.80 | 227800 |
| 2025-11-12 | 8.89 | $8.92 | 183500 |
| 2025-11-11 | 8.89 | $8.95 | 63775 |
| 2025-11-10 | 8.89 | $8.90 | 130000 |
| 2025-11-07 | 8.89 | $8.78 | 169901 |
| 2025-11-06 | 8.90 | $8.85 | 140000 |
| 2025-11-05 | 8.90 | $8.91 | 99535 |
| 2025-11-04 | 8.91 | $8.90 | 122200 |
| 2025-11-03 | 8.91 | $8.95 | 82300 |
| 2025-10-31 | 8.91 | $8.95 | 155716 |
| 2025-10-30 | 8.90 | $8.88 | 78447 |
| 2025-10-29 | 8.90 | $8.91 | 106122 |
| 2025-10-28 | 8.91 | $8.93 | 97600 |
| 2025-10-27 | 8.91 | $8.96 | 83235 |
| 2025-10-24 | 8.91 | $8.91 | 71420 |
| 2025-10-23 | 8.91 | $8.85 | 55801 |
| 2025-10-22 | 8.91 | $8.86 | 136321 |
| 2025-10-21 | 8.92 | $8.89 | 106300 |
| 2025-10-20 | 8.92 | $8.86 | 146530 |
| 2025-10-17 | 8.93 | $8.86 | 168900 |
| 2025-10-16 | 8.94 | $8.86 | 79703 |
| 2025-10-15 | 8.94 | $8.91 | 138305 |
| 2025-10-14 | 8.94 | $8.93 | 109704 |
| 2025-10-13 | 8.94 | $8.93 | 61000 |
| 2025-10-10 | 8.95 | $8.85 | 150602 |
| 2025-10-09 | 8.96 | $8.97 | 99300 |
| 2025-10-08 | 8.96 | $8.98 | 192600 |
| 2025-10-07 | 8.96 | $8.95 | 244726 |
| 2025-10-06 | 8.97 | $8.89 | 171301 |
| 2025-10-03 | 8.98 | $8.90 | 165800 |
| 2025-10-02 | 8.99 | $8.86 | 294620 |
| 2025-10-01 | 9.00 | $8.95 | 186400 |
| 2025-09-30 | 9.00 | $8.99 | 335800 |
| 2025-09-29 | 9.00 | $8.93 | 173000 |
| 2025-09-26 | 9.00 | $8.90 | 143338 |
| 2025-09-25 | 9.01 | $8.94 | 169000 |
| 2025-09-24 | 9.01 | $8.96 | 149804 |
| 2025-09-23 | 9.01 | $9.00 | 128300 |
| 2025-09-22 | 9.01 | $9.03 | 178349 |
| 2025-09-19 | 9.01 | $9.01 | 89805 |
| 2025-09-18 | 9.00 | $8.91 | 99547 |
| 2025-09-17 | 9.00 | $8.95 | 129800 |
| 2025-09-16 | 9.00 | $8.96 | 116000 |
| 2025-09-15 | 9.00 | $9.03 | 92500 |
| 2025-09-12 | 8.99 | $9.03 | 170600 |
| 2025-09-11 | 8.99 | $9.05 | 234827 |
| 2025-09-10 | 8.99 | $9.05 | 105700 |
| 2025-09-09 | 8.99 | $9.09 | 96401 |
| 2025-09-08 | 8.98 | $9.09 | 133700 |
| 2025-09-05 | 8.98 | $9.05 | 56600 |
| 2025-09-04 | 8.98 | $9.07 | 67600 |
| 2025-09-03 | 8.97 | $8.97 | 72521 |
| 2025-09-02 | 8.97 | $8.98 | 130200 |
| 2025-08-29 | 8.97 | $8.99 | 93100 |
| 2025-08-28 | 8.96 | $9.04 | 99849 |
| 2025-08-27 | 8.96 | $8.97 | 84900 |
| 2025-08-26 | 8.96 | $8.97 | 160700 |
| 2025-08-25 | 8.96 | $8.97 | 86600 |
| 2025-08-22 | 8.96 | $8.94 | 92528 |
| 2025-08-21 | 8.96 | $8.90 | 108847 |
| 2025-08-20 | 8.96 | $8.88 | 132300 |
| 2025-08-19 | 8.96 | $8.90 | 56100 |
| 2025-08-18 | 8.96 | $8.95 | 76500 |
| 2025-08-15 | 8.96 | $8.93 | 103700 |
| 2025-08-14 | 8.96 | $9.05 | 127100 |
| 2025-08-13 | 8.96 | $9.02 | 80200 |
| 2025-08-12 | 8.95 | $9.04 | 86838 |
| 2025-08-11 | 8.94 | $8.94 | 81329 |
| 2025-08-08 | 8.95 | $8.99 | 104120 |
| 2025-08-07 | 8.95 | $9.04 | 249600 |
| 2025-08-06 | 8.94 | $8.95 | 101800 |
| 2025-08-05 | 8.95 | $8.96 | 133904 |
| 2025-08-04 | 8.95 | $8.93 | 99026 |
| 2025-08-01 | 8.95 | $8.88 | 127600 |
| 2025-07-31 | 8.96 | $8.97 | 236900 |
| 2025-07-30 | 8.96 | $8.97 | 91133 |
| 2025-07-29 | 8.97 | $8.94 | 124431 |
| 2025-07-28 | 8.97 | $8.97 | 168845 |
| 2025-07-25 | 8.97 | $8.99 | 87312 |
| 2025-07-24 | 8.97 | $8.92 | 98735 |
| 2025-07-23 | 8.97 | $8.94 | 126825 |
| 2025-07-22 | 8.96 | $8.91 | 307032 |
| 2025-07-21 | 8.95 | $8.94 | 156946 |
| 2025-07-18 | 8.94 | $8.91 | 106131 |
| 2025-07-17 | 8.93 | $8.91 | 169200 |
| 2025-07-16 | 8.92 | $8.89 | 71209 |
| 2025-07-15 | 8.92 | $8.93 | 96100 |
| 2025-07-14 | 8.91 | $8.98 | 91126 |
| 2025-07-11 | 8.91 | $8.99 | 126134 |
| 2025-07-10 | 8.90 | $9.00 | 96800 |
| 2025-07-09 | 8.90 | $8.98 | 104100 |
| 2025-07-08 | 8.89 | $9.03 | 238053 |
| 2025-07-07 | 8.88 | $8.96 | 77300 |
| 2025-07-03 | 8.88 | $9.05 | 47926 |
| 2025-07-02 | 8.87 | $9.04 | 91400 |
| 2025-07-01 | 8.86 | $9.02 | 122700 |
| 2025-06-30 | 8.85 | $9.04 | 188244 |
| 2025-06-27 | 8.84 | $8.98 | 133906 |
| 2025-06-26 | 8.83 | $8.91 | 110609 |
| 2025-06-25 | 8.82 | $8.90 | 91516 |
| 2025-06-24 | 8.82 | $8.84 | 111128 |
| 2025-06-23 | 8.81 | $8.71 | 84200 |
| 2025-06-20 | 8.81 | $8.67 | 137102 |
| 2025-06-18 | 8.82 | $8.71 | 235100 |
| 2025-06-17 | 8.82 | $8.77 | 122904 |
| 2025-06-16 | 8.82 | $8.80 | 100611 |
| 2025-06-13 | 8.82 | $8.89 | 145947 |
| 2025-06-12 | 8.82 | $8.94 | 67438 |
| 2025-06-11 | 8.82 | $8.85 | 90535 |
| 2025-06-10 | 8.81 | $8.86 | 77100 |
| 2025-06-09 | 8.81 | $8.84 | 76600 |
| 2025-06-06 | 8.80 | $8.87 | 157125 |
| 2025-06-05 | 8.80 | $8.83 | 145200 |
| 2025-06-04 | 8.79 | $8.87 | 71800 |
| 2025-06-03 | 8.78 | $8.90 | 62600 |
| 2025-06-02 | 8.77 | $8.85 | 177300 |
| 2025-05-30 | 8.75 | $8.85 | 109400 |
| 2025-05-29 | 8.74 | $8.82 | 105500 |
| 2025-05-28 | 8.73 | $8.72 | 66510 |
| 2025-05-27 | 8.72 | $8.73 | 127048 |
| 2025-05-23 | 8.70 | $8.73 | 71867 |
| 2025-05-22 | 8.69 | $8.75 | 64100 |
| 2025-05-21 | 8.66 | $8.74 | 92231 |
| 2025-05-20 | 8.64 | $8.81 | 60243 |
| 2025-05-19 | 8.61 | $8.79 | 60200 |
| 2025-05-16 | 8.57 | $8.81 | 145100 |
| 2025-05-15 | 8.53 | $8.82 | 62400 |
| 2025-05-14 | 8.50 | $8.87 | 80400 |
| 2025-05-13 | 8.46 | $8.83 | 69632 |
| 2025-05-12 | 8.44 | $8.81 | 106039 |
| 2025-05-09 | 8.41 | $8.69 | 45000 |
| 2025-05-08 | 8.40 | $8.71 | 99800 |
| 2025-05-07 | 8.39 | $8.67 | 92640 |
| 2025-05-06 | 8.36 | $8.67 | 110900 |
| 2025-05-05 | 8.33 | $8.65 | 137046 |
| 2025-05-02 | 8.28 | $8.62 | 95100 |
| 2025-05-01 | 8.27 | $8.64 | 126066 |
| 2025-04-30 | 8.26 | $8.52 | 234500 |
| 2025-04-29 | 8.26 | $8.51 | 163123 |
| 2025-04-28 | 8.26 | $8.45 | 178200 |
| 2025-04-25 | 8.26 | $8.35 | 129600 |
| 2025-04-24 | 8.27 | $8.31 | 157300 |
| 2025-04-23 | 8.29 | $8.26 | 124700 |
| 2025-04-22 | 8.31 | $8.16 | 190400 |
| 2025-04-21 | 8.34 | $7.97 | 297136 |
| 2025-04-17 | 8.37 | $8.17 | 195000 |
| 2025-04-16 | 8.39 | $8.04 | 196326 |
| 2025-04-15 | 8.42 | $8.19 | 224902 |
| 2025-04-14 | 8.44 | $8.32 | 292600 |
| 2025-04-11 | 8.45 | $8.38 | 140600 |
| 2025-04-10 | 8.46 | $8.33 | 250507 |
| 2025-04-09 | 8.47 | $8.66 | 553770 |
| 2025-04-08 | 8.47 | $8.03 | 413400 |
| 2025-04-07 | 8.50 | $7.94 | 639867 |
| 2025-04-04 | 8.53 | $7.81 | 578600 |
| 2025-04-03 | 8.58 | $8.34 | 256245 |
| 2025-04-02 | 8.60 | $8.55 | 196033 |
| 2025-04-01 | 8.61 | $8.50 | 200100 |
| 2025-03-31 | 8.62 | $8.46 | 273400 |
| 2025-03-28 | 8.64 | $8.48 | 193307 |
| 2025-03-27 | 8.66 | $8.58 | 175719 |
| 2025-03-26 | 8.68 | $8.59 | 163729 |
| 2025-03-25 | 8.70 | $8.72 | 150423 |
| 2025-03-24 | 8.71 | $8.66 | 169700 |
| 2025-03-21 | 8.73 | $8.62 | 97800 |
| 2025-03-20 | 8.75 | $8.61 | 108800 |
| 2025-03-19 | 8.78 | $8.60 | 191735 |
| 2025-03-18 | 8.81 | $8.59 | 213500 |
| 2025-03-17 | 8.84 | $8.60 | 161600 |
| 2025-03-14 | 8.87 | $8.62 | 189636 |
| 2025-03-13 | 8.90 | $8.52 | 174800 |
| 2025-03-12 | 8.94 | $8.64 | 141200 |
| 2025-03-11 | 8.97 | $8.57 | 189400 |
| 2025-03-10 | 9.00 | $8.53 | 261516 |
| 2025-03-07 | 9.04 | $8.77 | 132220 |
| 2025-03-06 | 9.06 | $8.71 | 157904 |
| 2025-03-05 | 9.08 | $8.83 | 170728 |
| 2025-03-04 | 9.10 | $8.73 | 188800 |
| 2025-03-03 | 9.12 | $8.84 | 194740 |
| 2025-02-28 | 9.14 | $8.95 | 173234 |
| 2025-02-27 | 9.16 | $8.91 | 178908 |
| 2025-02-26 | 9.17 | $8.93 | 249407 |
| 2025-02-25 | 9.18 | $8.96 | 185000 |
| 2025-02-24 | 9.19 | $9.05 | 131439 |
| 2025-02-21 | 9.20 | $9.12 | 104800 |
| 2025-02-20 | 9.21 | $9.19 | 123400 |
| 2025-02-19 | 9.21 | $9.19 | 184600 |
| 2025-02-18 | 9.22 | $9.19 | 208721 |
| 2025-02-14 | 9.22 | $9.12 | 610633 |
| 2025-02-13 | 9.22 | $9.28 | 214800 |
| 2025-02-12 | 9.22 | $9.30 | 206226 |
| 2025-02-11 | 9.21 | $9.29 | 124900 |
| 2025-02-10 | 9.20 | $9.19 | 121463 |
| 2025-02-07 | 9.20 | $9.18 | 185300 |
| 2025-02-06 | 9.20 | $9.21 | 204504 |
| 2025-02-05 | 9.20 | $9.20 | 166900 |
| 2025-02-04 | 9.21 | $9.19 | 175400 |
| 2025-02-03 | 9.21 | $9.16 | 193600 |
| 2025-01-31 | 9.21 | $9.22 | 224200 |
| 2025-01-30 | 9.22 | $9.23 | 154100 |
| 2025-01-29 | 9.22 | $9.12 | 145000 |
| 2025-01-28 | 9.23 | $9.21 | 158544 |
| 2025-01-27 | 9.24 | $9.16 | 172473 |
| 2025-01-24 | 9.26 | $9.26 | 67600 |
| 2025-01-23 | 9.26 | $9.25 | 174400 |
| 2025-01-22 | 9.26 | $9.27 | 168728 |
| 2025-01-21 | 9.26 | $9.27 | 87000 |
| 2025-01-17 | 9.25 | $9.23 | 113700 |
| 2025-01-16 | 9.26 | $9.19 | 140032 |
| 2025-01-15 | 9.27 | $9.18 | 100046 |
| 2025-01-14 | 9.28 | $9.13 | 190801 |
| 2025-01-13 | 9.29 | $9.15 | 122446 |
| 2025-01-10 | 9.30 | $9.19 | 154723 |
| 2025-01-08 | 9.31 | $9.25 | 117800 |
| 2025-01-07 | 9.32 | $9.22 | 128942 |
| 2025-01-06 | 9.32 | $9.22 | 191325 |
| 2025-01-03 | 9.33 | $9.27 | 96500 |
| 2025-01-02 | 9.34 | $9.23 | 88800 |
| 2024-12-31 | 9.34 | $9.31 | 127600 |
| 2024-12-30 | 9.34 | $9.31 | 80611 |
| 2024-12-27 | 9.35 | $9.35 | 38740 |
| 2024-12-26 | 9.34 | $9.44 | 67200 |
| 2024-12-24 | 9.33 | $9.40 | 37418 |
| 2024-12-23 | 9.33 | $9.31 | 91109 |
| 2024-12-20 | 9.33 | $9.32 | 177100 |
| 2024-12-19 | 9.32 | $9.14 | 252000 |
| 2024-12-18 | 9.33 | $9.23 | 184600 |
| 2024-12-17 | 9.32 | $9.35 | 117900 |
| 2024-12-16 | 9.32 | $9.39 | 120440 |
| 2024-12-13 | 9.31 | $9.35 | 111600 |
| 2024-12-12 | 9.30 | $9.34 | 136700 |
| 2024-12-11 | 9.30 | $9.42 | 85311 |
| 2024-12-10 | 9.29 | $9.36 | 77700 |
| 2024-12-09 | 9.29 | $9.34 | 89400 |
| 2024-12-06 | 9.29 | $9.37 | 107300 |
| 2024-12-05 | 9.29 | $9.36 | 112900 |
| 2024-12-04 | 9.28 | $9.39 | 158612 |
| 2024-12-03 | 9.26 | $9.36 | 90600 |
| 2024-12-02 | 9.25 | $9.28 | 172649 |
| 2024-11-29 | 9.25 | $9.41 | 98527 |
| 2024-11-27 | 9.23 | $9.30 | 105429 |
| 2024-11-26 | 9.23 | $9.27 | 106400 |
| 2024-11-25 | 9.23 | $9.28 | 67338 |
| 2024-11-22 | 9.22 | $9.24 | 96903 |
| 2024-11-21 | 9.22 | $9.21 | 206010 |
| 2024-11-20 | 9.22 | $9.25 | 120519 |
| 2024-11-19 | 9.22 | $9.22 | 141210 |
| 2024-11-18 | 9.22 | $9.26 | 123501 |
| 2024-11-15 | 9.23 | $9.19 | 122200 |
| 2024-11-14 | 9.23 | $9.22 | 132742 |
| 2024-11-13 | 9.24 | $9.28 | 149201 |
| 2024-11-12 | 9.24 | $9.25 | 167800 |
| 2024-11-11 | 9.25 | $9.35 | 119900 |
| 2024-11-08 | 9.25 | $9.32 | 105900 |
| 2024-11-07 | 9.26 | $9.27 | 197100 |
| 2024-11-06 | 9.27 | $9.20 | 194500 |
| 2024-11-05 | 9.28 | $9.12 | 125500 |
| 2024-11-04 | 9.29 | $9.10 | 187700 |
| 2024-11-01 | 9.30 | $9.17 | 180236 |
| 2024-10-31 | 9.30 | $9.19 | 333240 |
| 2024-10-30 | 9.30 | $9.24 | 120734 |
| 2024-10-29 | 9.30 | $9.17 | 143700 |
| 2024-10-28 | 9.30 | $9.20 | 188420 |
| 2024-10-25 | 9.30 | $9.20 | 119800 |
| 2024-10-24 | 9.30 | $9.19 | 114840 |
| 2024-10-23 | 9.30 | $9.19 | 98541 |
| 2024-10-22 | 9.29 | $9.34 | 211537 |
| 2024-10-21 | 9.28 | $9.35 | 108300 |
| 2024-10-18 | 9.27 | $9.31 | 105900 |
| 2024-10-17 | 9.26 | $9.30 | 100200 |
| 2024-10-16 | 9.26 | $9.35 | 93300 |
| 2024-10-15 | 9.25 | $9.39 | 132400 |
| 2024-10-14 | 9.24 | $9.46 | 113700 |
| 2024-10-11 | 9.22 | $9.42 | 172200 |
| 2024-10-10 | 9.20 | $9.43 | 162700 |
| 2024-10-09 | 9.18 | $9.51 | 254918 |
| 2024-10-08 | 9.16 | $9.30 | 312503 |
| 2024-10-07 | 9.15 | $9.22 | 148200 |
| 2024-10-04 | 9.13 | $9.30 | 124443 |
| 2024-10-03 | 9.11 | $9.20 | 104037 |
| 2024-10-02 | 9.10 | $9.21 | 88600 |
| 2024-10-01 | 9.09 | $9.17 | 108300 |
| 2024-09-30 | 9.08 | $9.21 | 183100 |
| 2024-09-27 | 9.07 | $9.14 | 104700 |
| 2024-09-26 | 9.06 | $9.12 | 67600 |
| 2024-09-25 | 9.05 | $9.14 | 65900 |
| 2024-09-24 | 9.04 | $9.12 | 152238 |
| 2024-09-23 | 9.04 | $9.16 | 92300 |
| 2024-09-20 | 9.03 | $9.13 | 75620 |
| 2024-09-19 | 9.03 | $9.19 | 184717 |
| 2024-09-18 | 9.02 | $9.14 | 130800 |
| 2024-09-17 | 9.01 | $9.14 | 137200 |
| 2024-09-16 | 9.01 | $9.12 | 77541 |
| 2024-09-13 | 9.01 | $9.10 | 122909 |
| 2024-09-12 | 9.00 | $9.06 | 156129 |
| 2024-09-11 | 8.99 | $9.05 | 114700 |
| 2024-09-10 | 8.98 | $8.98 | 69900 |
| 2024-09-09 | 8.97 | $8.91 | 162000 |
| 2024-09-06 | 8.96 | $8.90 | 81207 |
| 2024-09-05 | 8.95 | $8.97 | 89500 |
| 2024-09-04 | 8.94 | $8.95 | 158141 |
| 2024-09-03 | 8.92 | $8.97 | 79000 |
| 2024-08-30 | 8.89 | $9.06 | 171700 |
| 2024-08-29 | 8.87 | $8.96 | 90300 |
| 2024-08-28 | 8.87 | $8.91 | 88500 |
| 2024-08-27 | 8.87 | $8.99 | 106500 |
| 2024-08-26 | 8.86 | $9.06 | 203800 |
| 2024-08-23 | 8.85 | $9.09 | 185607 |
| 2024-08-22 | 8.85 | $8.97 | 211300 |
| 2024-08-21 | 8.84 | $9.05 | 160529 |
| 2024-08-20 | 8.83 | $9.02 | 92248 |
| 2024-08-19 | 8.83 | $9.09 | 117500 |
| 2024-08-16 | 8.82 | $9.06 | 189500 |
| 2024-08-15 | 8.79 | $8.92 | 111813 |
| 2024-08-14 | 8.78 | $8.81 | 282200 |
| 2024-08-13 | 8.77 | $8.88 | 98422 |
| 2024-08-12 | 8.78 | $8.80 | 71900 |
| 2024-08-09 | 8.78 | $8.76 | 74400 |
| 2024-08-08 | 8.79 | $8.74 | 144300 |
| 2024-08-07 | 8.79 | $8.62 | 239612 |
| 2024-08-06 | 8.81 | $8.67 | 188800 |
| 2024-08-05 | 8.82 | $8.40 | 235900 |
| 2024-08-02 | 8.84 | $8.68 | 224700 |
| 2024-08-01 | 8.85 | $8.79 | 173832 |
| 2024-07-31 | 8.86 | $8.98 | 216947 |
| 2024-07-30 | 8.85 | $8.86 | 168200 |
| 2024-07-29 | 8.85 | $8.90 | 211027 |
| 2024-07-26 | 8.85 | $8.94 | 132200 |
| 2024-07-25 | 8.84 | $8.90 | 270807 |
| 2024-07-24 | 8.83 | $8.87 | 306225 |
| 2024-07-23 | 8.82 | $8.92 | 410800 |
| 2024-07-22 | 8.82 | $8.83 | 142943 |
| 2024-07-19 | 8.81 | $8.61 | 60800 |
| 2024-07-18 | 8.82 | $8.63 | 122200 |
| 2024-07-17 | 8.82 | $8.71 | 142700 |
| 2024-07-16 | 8.83 | $8.91 | 144407 |
| 2024-07-15 | 8.82 | $8.87 | 157449 |
| 2024-07-12 | 8.81 | $8.89 | 113939 |
| 2024-07-11 | 8.81 | $8.86 | 220586 |
| 2024-07-10 | 8.80 | $8.93 | 99700 |
| 2024-07-09 | 8.78 | $8.86 | 141921 |
| 2024-07-08 | 8.77 | $8.90 | 84920 |
| 2024-07-05 | 8.76 | $8.92 | 98300 |
| 2024-07-03 | 8.75 | $8.92 | 102700 |
| 2024-07-02 | 8.73 | $8.86 | 106600 |
| 2024-07-01 | 8.72 | $8.82 | 221900 |
| 2024-06-28 | 8.70 | $8.78 | 215600 |
| 2024-06-27 | 8.69 | $8.75 | 131500 |
| 2024-06-26 | 8.68 | $8.75 | 111100 |
| 2024-06-25 | 8.67 | $8.73 | 136127 |
| 2024-06-24 | 8.66 | $8.77 | 207835 |
| 2024-06-21 | 8.64 | $8.71 | 138810 |
| 2024-06-20 | 8.64 | $8.75 | 180650 |
| 2024-06-18 | 8.62 | $8.77 | 73800 |
| 2024-06-17 | 8.61 | $8.77 | 87321 |
| 2024-06-14 | 8.59 | $8.74 | 86205 |
| 2024-06-13 | 8.58 | $8.76 | 71214 |
| 2024-06-12 | 8.57 | $8.75 | 188000 |
| 2024-06-11 | 8.55 | $8.70 | 185900 |
| 2024-06-10 | 8.54 | $8.61 | 392300 |
| 2024-06-07 | 8.53 | $8.69 | 90040 |
| 2024-06-06 | 8.52 | $8.67 | 186416 |
| 2024-06-05 | 8.51 | $8.68 | 114300 |
| 2024-06-04 | 8.50 | $8.62 | 114800 |
| 2024-06-03 | 8.48 | $8.54 | 99730 |
| 2024-05-31 | 8.47 | $8.54 | 159811 |
| 2024-05-30 | 8.46 | $8.50 | 170512 |
| 2024-05-29 | 8.44 | $8.51 | 211148 |
| 2024-05-28 | 8.43 | $8.53 | 92920 |
| 2024-05-24 | 8.41 | $8.59 | 88210 |
| 2024-05-23 | 8.39 | $8.46 | 89032 |
| 2024-05-22 | 8.37 | $8.53 | 136130 |
| 2024-05-21 | 8.36 | $8.53 | 101126 |
| 2024-05-20 | 8.35 | $8.47 | 115536 |
| 2024-05-17 | 8.34 | $8.45 | 81903 |
| 2024-05-16 | 8.33 | $8.46 | 122029 |
| 2024-05-15 | 8.32 | $8.52 | 164900 |
| 2024-05-14 | 8.31 | $8.48 | 91347 |
| 2024-05-13 | 8.30 | $8.42 | 143340 |
| 2024-05-10 | 8.29 | $8.44 | 105441 |
| 2024-05-09 | 8.28 | $8.45 | 58200 |
| 2024-05-08 | 8.28 | $8.42 | 84401 |
| 2024-05-07 | 8.28 | $8.44 | 125300 |
| 2024-05-06 | 8.28 | $8.41 | 132200 |
| 2024-05-03 | 8.28 | $8.32 | 120322 |
| 2024-05-02 | 8.28 | $8.24 | 112400 |
| 2024-05-01 | 8.28 | $8.19 | 183511 |
| 2024-04-30 | 8.29 | $8.20 | 125924 |
| 2024-04-29 | 8.30 | $8.18 | 188000 |
| 2024-04-26 | 8.31 | $8.19 | 213600 |
| 2024-04-25 | 8.31 | $8.12 | 165100 |
| 2024-04-24 | 8.33 | $8.28 | 93600 |
| 2024-04-23 | 8.33 | $8.32 | 161500 |
| 2024-04-22 | 8.33 | $8.30 | 171600 |
| 2024-04-19 | 8.33 | $8.22 | 167800 |
| 2024-04-18 | 8.34 | $8.28 | 153954 |
| 2024-04-17 | 8.35 | $8.26 | 150600 |
| 2024-04-16 | 8.36 | $8.27 | 199700 |
| 2024-04-15 | 8.36 | $8.24 | 192500 |
| 2024-04-12 | 8.37 | $8.36 | 185247 |
| 2024-04-11 | 8.37 | $8.44 | 207800 |
| 2024-04-10 | 8.37 | $8.40 | 300300 |
| 2024-04-09 | 8.37 | $8.44 | 374300 |
| 2024-04-08 | 8.37 | $8.39 | 274151 |
| 2024-04-05 | 8.37 | $8.33 | 188100 |
| 2024-04-04 | 8.37 | $8.28 | 292637 |
| 2024-04-03 | 8.38 | $8.34 | 182600 |
| 2024-04-02 | 8.38 | $8.29 | 236618 |
| 2024-04-01 | 8.38 | $8.35 | 275800 |
| 2024-03-28 | 8.38 | $8.35 | 186028 |
| 2024-03-27 | 8.38 | $8.37 | 291200 |
| 2024-03-26 | 8.38 | $8.35 | 120344 |
| 2024-03-25 | 8.38 | $8.37 | 115232 |
| 2024-03-22 | 8.38 | $8.36 | 203800 |
| 2024-03-21 | 8.37 | $8.36 | 272716 |
| 2024-03-20 | 8.37 | $8.42 | 164744 |
| 2024-03-19 | 8.36 | $8.40 | 164200 |
| 2024-03-18 | 8.35 | $8.35 | 357800 |
| 2024-03-15 | 8.35 | $8.35 | 140700 |
| 2024-03-14 | 8.35 | $8.40 | 168337 |
| 2024-03-13 | 8.35 | $8.43 | 147819 |
| 2024-03-12 | 8.34 | $8.43 | 89800 |
| 2024-03-11 | 8.33 | $8.39 | 146800 |
| 2024-03-08 | 8.33 | $8.39 | 188400 |
| 2024-03-07 | 8.32 | $8.43 | 178035 |
| 2024-03-06 | 8.31 | $8.41 | 106500 |
| 2024-03-05 | 8.30 | $8.36 | 140626 |
| 2024-03-04 | 8.29 | $8.40 | 159300 |
| 2024-03-01 | 8.27 | $8.37 | 143032 |
| 2024-02-29 | 8.25 | $8.33 | 137100 |
| 2024-02-28 | 8.23 | $8.31 | 122124 |
| 2024-02-27 | 8.22 | $8.31 | 139200 |
| 2024-02-26 | 8.20 | $8.32 | 138300 |
| 2024-02-23 | 8.18 | $8.31 | 200100 |
| 2024-02-22 | 8.16 | $8.26 | 170984 |
| 2024-02-21 | 8.15 | $8.25 | 109700 |
| 2024-02-20 | 8.13 | $8.29 | 217410 |
| 2024-02-16 | 8.11 | $8.32 | 98585 |
| 2024-02-15 | 8.10 | $8.37 | 124000 |
| 2024-02-14 | 8.08 | $8.33 | 148600 |
| 2024-02-13 | 8.06 | $8.25 | 256017 |
| 2024-02-12 | 8.05 | $8.29 | 153144 |
| 2024-02-09 | 8.03 | $8.27 | 105800 |
| 2024-02-08 | 8.01 | $8.24 | 175700 |
| 2024-02-07 | 7.99 | $8.23 | 238100 |
| 2024-02-06 | 7.97 | $8.19 | 414331 |
| 2024-02-05 | 7.96 | $8.06 | 189545 |
| 2024-02-02 | 7.94 | $8.04 | 181917 |
| 2024-02-01 | 7.92 | $8.03 | 215003 |
| 2024-01-31 | 7.91 | $7.97 | 221489 |
| 2024-01-30 | 7.90 | $7.98 | 155746 |
| 2024-01-29 | 7.89 | $8.00 | 161928 |
| 2024-01-26 | 7.88 | $7.94 | 149000 |
| 2024-01-25 | 7.88 | $7.95 | 243318 |
| 2024-01-24 | 7.87 | $7.94 | 207900 |
| 2024-01-23 | 7.86 | $7.92 | 293200 |
| 2024-01-22 | 7.86 | $7.97 | 301300 |
| 2024-01-19 | 7.85 | $7.99 | 162510 |
| 2024-01-18 | 7.84 | $8.00 | 161217 |
| 2024-01-17 | 7.84 | $7.96 | 115737 |
| 2024-01-16 | 7.83 | $7.93 | 104800 |
| 2024-01-12 | 7.83 | $7.97 | 110700 |
| 2024-01-11 | 7.83 | $7.94 | 247723 |
| 2024-01-10 | 7.83 | $7.87 | 119500 |
| 2024-01-09 | 7.83 | $7.82 | 113835 |
| 2024-01-08 | 7.83 | $7.83 | 109806 |
| 2024-01-05 | 7.83 | $7.73 | 114322 |
| 2024-01-04 | 7.83 | $7.73 | 213800 |
| 2024-01-03 | 7.83 | $7.74 | 119200 |
| 2024-01-02 | 7.84 | $7.78 | 128900 |
| 2023-12-29 | 7.85 | $7.84 | 347200 |
| 2023-12-28 | 7.85 | $7.79 | 154200 |
| 2023-12-27 | 7.86 | $7.81 | 217700 |
| 2023-12-26 | 7.87 | $7.82 | 129000 |
| 2023-12-22 | 7.88 | $7.79 | 206042 |
| 2023-12-21 | 7.89 | $7.80 | 187002 |
| 2023-12-20 | 7.90 | $7.81 | 166713 |
| 2023-12-19 | 7.91 | $7.89 | 174836 |
| 2023-12-18 | 7.91 | $7.87 | 155865 |
| 2023-12-15 | 7.91 | $7.88 | 85343 |
| 2023-12-14 | 7.91 | $7.97 | 138200 |
| 2023-12-13 | 7.90 | $7.96 | 85400 |
| 2023-12-12 | 7.89 | $7.86 | 110100 |
| 2023-12-11 | 7.89 | $7.83 | 164627 |
| 2023-12-08 | 7.88 | $7.80 | 221549 |
| 2023-12-07 | 7.87 | $7.84 | 110600 |
| 2023-12-06 | 7.86 | $7.81 | 99700 |
| 2023-12-05 | 7.86 | $7.80 | 110545 |
| 2023-12-04 | 7.85 | $7.81 | 187642 |
| 2023-12-01 | 7.84 | $7.95 | 196229 |
| 2023-11-30 | 7.83 | $7.97 | 148437 |
| 2023-11-29 | 7.81 | $7.97 | 180531 |
| 2023-11-28 | 7.78 | $7.98 | 92700 |
| 2023-11-27 | 7.75 | $7.99 | 127146 |
| 2023-11-24 | 7.72 | $7.98 | 31132 |
| 2023-11-22 | 7.68 | $7.97 | 113900 |
| 2023-11-21 | 7.65 | $7.97 | 251900 |
| 2023-11-20 | 7.63 | $7.93 | 175200 |
| 2023-11-17 | 7.61 | $7.92 | 98130 |
| 2023-11-16 | 7.60 | $7.84 | 110130 |
| 2023-11-15 | 7.59 | $7.78 | 122746 |
| 2023-11-14 | 7.60 | $7.81 | 179000 |
| 2023-11-13 | 7.59 | $7.76 | 89600 |
| 2023-11-10 | 7.59 | $7.72 | 75028 |
| 2023-11-09 | 7.58 | $7.60 | 51539 |
| 2023-11-08 | 7.59 | $7.66 | 112403 |
| 2023-11-07 | 7.59 | $7.72 | 122649 |
| 2023-11-06 | 7.59 | $7.64 | 65700 |
| 2023-11-03 | 7.60 | $7.66 | 185148 |
| 2023-11-02 | 7.60 | $7.73 | 106600 |
| 2023-11-01 | 7.59 | $7.61 | 160524 |
| 2023-10-31 | 7.59 | $7.42 | 112700 |
| 2023-10-30 | 7.60 | $7.38 | 103500 |
| 2023-10-27 | 7.62 | $7.21 | 97000 |
| 2023-10-26 | 7.64 | $7.28 | 290100 |
| 2023-10-25 | 7.66 | $7.44 | 97810 |
| 2023-10-24 | 7.67 | $7.53 | 157102 |
| 2023-10-23 | 7.67 | $7.55 | 230800 |
| 2023-10-20 | 7.67 | $7.61 | 223847 |
| 2023-10-19 | 7.67 | $7.74 | 176915 |
| 2023-10-18 | 7.67 | $7.83 | 940300 |
| 2023-10-17 | 7.67 | $7.67 | 116105 |
| 2023-10-16 | 7.67 | $7.72 | 121300 |
| 2023-10-13 | 7.68 | $7.65 | 100900 |
| 2023-10-12 | 7.68 | $7.70 | 86900 |
| 2023-10-11 | 7.69 | $7.70 | 140437 |
| 2023-10-10 | 7.69 | $7.75 | 152805 |
| 2023-10-09 | 7.70 | $7.73 | 133300 |
| 2023-10-06 | 7.71 | $7.70 | 175900 |
| 2023-10-05 | 7.72 | $7.54 | 166300 |
| 2023-10-04 | 7.74 | $7.66 | 140231 |
| 2023-10-03 | 7.76 | $7.63 | 115000 |
| 2023-10-02 | 7.78 | $7.70 | 132600 |
| 2023-09-29 | 7.80 | $7.68 | 295000 |
| 2023-09-28 | 7.82 | $7.62 | 158503 |
| 2023-09-27 | 7.84 | $7.60 | 182220 |
| 2023-09-26 | 7.86 | $7.54 | 289100 |
| 2023-09-25 | 7.88 | $7.65 | 188044 |
| 2023-09-22 | 7.89 | $7.67 | 165400 |
| 2023-09-21 | 7.90 | $7.63 | 172100 |
| 2023-09-20 | 7.92 | $7.77 | 193800 |
| 2023-09-19 | 7.93 | $7.80 | 117200 |
| 2023-09-18 | 7.94 | $7.81 | 108200 |
| 2023-09-15 | 7.95 | $7.78 | 127602 |
| 2023-09-14 | 7.96 | $7.85 | 158800 |
| 2023-09-13 | 7.97 | $7.77 | 280335 |
| 2023-09-12 | 7.98 | $7.88 | 133700 |
| 2023-09-11 | 8.00 | $7.94 | 136800 |
| 2023-09-08 | 8.01 | $7.96 | 103000 |
| 2023-09-07 | 8.02 | $7.91 | 152534 |
| 2023-09-06 | 8.03 | $7.97 | 110000 |
| 2023-09-05 | 8.04 | $8.03 | 150500 |
| 2023-09-01 | 8.05 | $8.06 | 99028 |
| 2023-08-31 | 8.06 | $8.06 | 195618 |
| 2023-08-30 | 8.06 | $8.05 | 86928 |
| 2023-08-29 | 8.07 | $8.01 | 99700 |
| 2023-08-28 | 8.08 | $7.93 | 110200 |
| 2023-08-25 | 8.10 | $7.93 | 133605 |
| 2023-08-24 | 8.11 | $7.88 | 142400 |
| 2023-08-23 | 8.13 | $8.04 | 103500 |
| 2023-08-22 | 8.15 | $7.95 | 78905 |
| 2023-08-21 | 8.16 | $7.96 | 137600 |
| 2023-08-18 | 8.18 | $8.04 | 143800 |
| 2023-08-17 | 8.20 | $7.98 | 152200 |
| 2023-08-16 | 8.22 | $8.05 | 80500 |
| 2023-08-15 | 8.24 | $8.06 | 141000 |
| 2023-08-14 | 8.25 | $8.18 | 112925 |
| 2023-08-11 | 8.26 | $8.15 | 124800 |
| 2023-08-10 | 8.27 | $8.18 | 127040 |
| 2023-08-09 | 8.28 | $8.15 | 80109 |
| 2023-08-08 | 8.29 | $8.17 | 189700 |
| 2023-08-07 | 8.30 | $8.22 | 93218 |
| 2023-08-04 | 8.31 | $8.13 | 108700 |
| 2023-08-03 | 8.32 | $8.17 | 87718 |
| 2023-08-02 | 8.32 | $8.18 | 146229 |
| 2023-08-01 | 8.33 | $8.26 | 72600 |
| 2023-07-31 | 8.33 | $8.27 | 140900 |
| 2023-07-28 | 8.33 | $8.25 | 241531 |
| 2023-07-27 | 8.33 | $8.26 | 151036 |
| 2023-07-26 | 8.32 | $8.29 | 122503 |
| 2023-07-25 | 8.32 | $8.33 | 100300 |
| 2023-07-24 | 8.31 | $8.33 | 128200 |
| 2023-07-21 | 8.30 | $8.34 | 77133 |
| 2023-07-20 | 8.29 | $8.37 | 134000 |
| 2023-07-19 | 8.28 | $8.45 | 132000 |
| 2023-07-18 | 8.28 | $8.38 | 149234 |
| 2023-07-17 | 8.28 | $8.35 | 80237 |
| 2023-07-14 | 8.28 | $8.37 | 59035 |
| 2023-07-13 | 8.28 | $8.38 | 120788 |
| 2023-07-12 | 8.28 | $8.38 | 111742 |
| 2023-07-11 | 8.26 | $8.31 | 105239 |
| 2023-07-10 | 8.26 | $8.36 | 65200 |
| 2023-07-07 | 8.24 | $8.27 | 93300 |
| 2023-07-06 | 8.23 | $8.28 | 104500 |
| 2023-07-05 | 8.22 | $8.37 | 130700 |
| 2023-07-03 | 8.20 | $8.30 | 76000 |
| 2023-06-30 | 8.18 | $8.22 | 275145 |
| 2023-06-29 | 8.16 | $8.21 | 89100 |
| 2023-06-28 | 8.14 | $8.18 | 102420 |
| 2023-06-27 | 8.13 | $8.16 | 74500 |
| 2023-06-26 | 8.11 | $8.10 | 91115 |
| 2023-06-23 | 8.10 | $8.15 | 97200 |
| 2023-06-22 | 8.08 | $8.16 | 293400 |
| 2023-06-21 | 8.06 | $8.28 | 120926 |
| 2023-06-20 | 8.04 | $8.38 | 148800 |
| 2023-06-16 | 8.02 | $8.36 | 139104 |
| 2023-06-15 | 7.99 | $8.34 | 161144 |
| 2023-06-14 | 7.97 | $8.44 | 296034 |
| 2023-06-13 | 7.95 | $8.25 | 247543 |
| 2023-06-12 | 7.93 | $8.17 | 140600 |
| 2023-06-09 | 7.91 | $8.13 | 133649 |
| 2023-06-08 | 7.90 | $8.09 | 160013 |
| 2023-06-07 | 7.89 | $8.02 | 281000 |
| 2023-06-06 | 7.88 | $8.07 | 337822 |
| 2023-06-05 | 7.87 | $8.03 | 347548 |
| 2023-06-02 | 7.86 | $7.94 | 471826 |
| 2023-06-01 | 7.85 | $7.82 | 149047 |
| 2023-05-31 | 7.85 | $7.79 | 238300 |
| 2023-05-30 | 7.85 | $7.82 | 119300 |
| 2023-05-26 | 7.86 | $7.85 | 213700 |
| 2023-05-25 | 7.86 | $7.85 | 137342 |
| 2023-05-24 | 7.86 | $7.79 | 101800 |
| 2023-05-23 | 7.85 | $7.81 | 122400 |
| 2023-05-22 | 7.85 | $7.85 | 158811 |
| 2023-05-19 | 7.85 | $7.89 | 173429 |
| 2023-05-18 | 7.85 | $7.94 | 199200 |
| 2023-05-17 | 7.84 | $7.93 | 114500 |
| 2023-05-16 | 7.84 | $7.87 | 170232 |
| 2023-05-15 | 7.84 | $7.88 | 96433 |
| 2023-05-12 | 7.84 | $7.88 | 102909 |
| 2023-05-11 | 7.84 | $7.89 | 137049 |
| 2023-05-10 | 7.84 | $7.86 | 396420 |
| 2023-05-09 | 7.84 | $7.83 | 74400 |
| 2023-05-08 | 7.83 | $7.84 | 137600 |
| 2023-05-05 | 7.83 | $7.87 | 154401 |
| 2023-05-04 | 7.83 | $7.73 | 126745 |
| 2023-05-03 | 7.83 | $7.80 | 95543 |
| 2023-05-02 | 7.82 | $7.84 | 116908 |
| 2023-05-01 | 7.82 | $7.91 | 102500 |
| 2023-04-28 | 7.83 | $7.90 | 136700 |
| 2023-04-27 | 7.82 | $7.89 | 166013 |
| 2023-04-26 | 7.81 | $7.68 | 162926 |
| 2023-04-25 | 7.81 | $7.73 | 117427 |
| 2023-04-24 | 7.80 | $7.84 | 100917 |
| 2023-04-21 | 7.80 | $7.80 | 124800 |
| 2023-04-20 | 7.78 | $7.85 | 100809 |
| 2023-04-19 | 7.77 | $7.91 | 109106 |
| 2023-04-18 | 7.75 | $7.89 | 113804 |
| 2023-04-17 | 7.74 | $7.85 | 127640 |
| 2023-04-14 | 7.73 | $7.83 | 81934 |
| 2023-04-13 | 7.72 | $7.87 | 134000 |
| 2023-04-12 | 7.71 | $7.84 | 56506 |
| 2023-04-11 | 7.70 | $7.82 | 132707 |
| 2023-04-10 | 7.69 | $7.79 | 173700 |
| 2023-04-06 | 7.67 | $7.75 | 172017 |
| 2023-04-05 | 7.67 | $7.72 | 107600 |
| 2023-04-04 | 7.67 | $7.77 | 225000 |
| 2023-04-03 | 7.67 | $7.84 | 165400 |
| 2023-03-31 | 7.67 | $7.95 | 263303 |
| 2023-03-30 | 7.66 | $7.84 | 160843 |
| 2023-03-29 | 7.66 | $7.69 | 119416 |
| 2023-03-28 | 7.67 | $7.59 | 156922 |
| 2023-03-27 | 7.68 | $7.65 | 144600 |
| 2023-03-24 | 7.69 | $7.66 | 135139 |
| 2023-03-23 | 7.69 | $7.57 | 132600 |
| 2023-03-22 | 7.70 | $7.53 | 131500 |
| 2023-03-21 | 7.71 | $7.62 | 184900 |
| 2023-03-20 | 7.72 | $7.68 | 93311 |
| 2023-03-17 | 7.73 | $7.61 | 132014 |
| 2023-03-16 | 7.75 | $7.70 | 208704 |
| 2023-03-15 | 7.77 | $7.56 | 295200 |
| 2023-03-14 | 7.80 | $7.63 | 195833 |
| 2023-03-13 | 7.82 | $7.55 | 219700 |
| 2023-03-10 | 7.85 | $7.55 | 221719 |
| 2023-03-09 | 7.87 | $7.61 | 205300 |
| 2023-03-08 | 7.90 | $7.76 | 143500 |
| 2023-03-07 | 7.92 | $7.76 | 102300 |
| 2023-03-06 | 7.93 | $7.86 | 91100 |
| 2023-03-03 | 7.94 | $7.87 | 117941 |
| 2023-03-02 | 7.95 | $7.82 | 99800 |
| 2023-03-01 | 7.95 | $7.77 | 129423 |
| 2023-02-28 | 7.95 | $7.79 | 155300 |
| 2023-02-27 | 7.95 | $7.80 | 223200 |
| 2023-02-24 | 7.94 | $7.75 | 196439 |
| 2023-02-23 | 7.94 | $7.78 | 85039 |
| 2023-02-22 | 7.94 | $7.74 | 196762 |
| 2023-02-21 | 7.94 | $7.76 | 184530 |
| 2023-02-17 | 7.94 | $7.95 | 225900 |
| 2023-02-16 | 7.93 | $7.98 | 263404 |
| 2023-02-15 | 7.91 | $8.08 | 216880 |
| 2023-02-14 | 7.89 | $8.09 | 138039 |
| 2023-02-13 | 7.88 | $8.10 | 281322 |
| 2023-02-10 | 7.86 | $8.12 | 144000 |
| 2023-02-09 | 7.84 | $8.10 | 192800 |
| 2023-02-08 | 7.82 | $8.14 | 284300 |
| 2023-02-07 | 7.80 | $8.06 | 267200 |
| 2023-02-06 | 7.77 | $7.99 | 146224 |
| 2023-02-03 | 7.75 | $8.04 | 274500 |
| 2023-02-02 | 7.72 | $8.05 | 454400 |
| 2023-02-01 | 7.69 | $7.90 | 337600 |
| 2023-01-31 | 7.67 | $7.80 | 282545 |
| 2023-01-30 | 7.66 | $7.73 | 219800 |
| 2023-01-27 | 7.64 | $7.73 | 218600 |
| 2023-01-26 | 7.63 | $7.73 | 182814 |
| 2023-01-25 | 7.61 | $7.70 | 234600 |
| 2023-01-24 | 7.61 | $7.73 | 194600 |
| 2023-01-23 | 7.60 | $7.76 | 309700 |
| 2023-01-20 | 7.59 | $7.70 | 252600 |
| 2023-01-19 | 7.59 | $7.66 | 180343 |
| 2023-01-18 | 7.59 | $7.69 | 217044 |
| 2023-01-17 | 7.60 | $7.79 | 182332 |
| 2023-01-13 | 7.61 | $7.77 | 150935 |
| 2023-01-12 | 7.63 | $7.76 | 253800 |
| 2023-01-11 | 7.65 | $7.72 | 179100 |
| 2023-01-10 | 7.66 | $7.60 | 100900 |
| 2023-01-09 | 7.69 | $7.56 | 167131 |
| 2023-01-06 | 7.72 | $7.53 | 249012 |
| 2023-01-05 | 7.74 | $7.43 | 157513 |
| 2023-01-04 | 7.78 | $7.54 | 324214 |
| 2023-01-03 | 7.81 | $7.48 | 340816 |
| 2022-12-30 | 7.85 | $7.50 | 552246 |
| 2022-12-29 | 7.90 | $7.46 | 333229 |
| 2022-12-28 | 7.95 | $7.41 | 313900 |
| 2022-12-27 | 7.99 | $7.45 | 481600 |
| 2022-12-23 | 8.03 | $7.60 | 271000 |
| 2022-12-22 | 8.07 | $7.55 | 360800 |
| 2022-12-21 | 8.11 | $7.63 | 474500 |
| 2022-12-20 | 8.15 | $7.63 | 749810 |
| 2022-12-19 | 8.20 | $7.75 | 232618 |
| 2022-12-16 | 8.23 | $7.88 | 245725 |
| 2022-12-15 | 8.26 | $7.99 | 159368 |
| 2022-12-14 | 8.28 | $8.10 | 307805 |
| 2022-12-13 | 8.29 | $8.10 | 284603 |
| 2022-12-12 | 8.30 | $8.05 | 294318 |
| 2022-12-09 | 8.32 | $8.07 | 161900 |
| 2022-12-08 | 8.34 | $8.15 | 189227 |
| 2022-12-07 | 8.33 | $8.09 | 179047 |
| 2022-12-06 | 8.34 | $8.08 | 198069 |
| 2022-12-05 | 8.35 | $8.18 | 164700 |
| 2022-12-02 | 8.35 | $8.32 | 275700 |
| 2022-12-01 | 8.34 | $8.43 | 202000 |
| 2022-11-30 | 8.32 | $8.47 | 251400 |
| 2022-11-29 | 8.31 | $8.31 | 184800 |
| 2022-11-28 | 8.31 | $8.26 | 195300 |
| 2022-11-25 | 8.31 | $8.35 | 78208 |
| 2022-11-23 | 8.31 | $8.40 | 94300 |
| 2022-11-22 | 8.30 | $8.44 | 125436 |
| 2022-11-21 | 8.29 | $8.48 | 68100 |
| 2022-11-18 | 8.28 | $8.49 | 127500 |
| 2022-11-17 | 8.27 | $8.44 | 114103 |
| 2022-11-16 | 8.25 | $8.38 | 197400 |
| 2022-11-15 | 8.25 | $8.33 | 129900 |
| 2022-11-14 | 8.25 | $8.27 | 99121 |
| 2022-11-11 | 8.25 | $8.40 | 160316 |
| 2022-11-10 | 8.23 | $8.43 | 192413 |
| 2022-11-09 | 8.23 | $8.13 | 156724 |
| 2022-11-08 | 8.23 | $8.27 | 179100 |
| 2022-11-07 | 8.22 | $8.15 | 273635 |
| 2022-11-04 | 8.22 | $8.18 | 297900 |
| 2022-11-03 | 8.22 | $8.13 | 172140 |
| 2022-11-02 | 8.24 | $8.09 | 399617 |
| 2022-11-01 | 8.26 | $8.30 | 162749 |
| 2022-10-31 | 8.28 | $8.30 | 126522 |
| 2022-10-28 | 8.29 | $8.31 | 129120 |
| 2022-10-27 | 8.29 | $8.26 | 137516 |
| 2022-10-26 | 8.29 | $8.23 | 187023 |
| 2022-10-25 | 8.31 | $8.32 | 223500 |
| 2022-10-24 | 8.32 | $8.22 | 254200 |
| 2022-10-21 | 8.33 | $8.21 | 149845 |
| 2022-10-20 | 8.35 | $8.16 | 134929 |
| 2022-10-19 | 8.38 | $8.23 | 182500 |
| 2022-10-18 | 8.41 | $8.34 | 125000 |
| 2022-10-17 | 8.44 | $8.30 | 118707 |
| 2022-10-14 | 8.48 | $8.07 | 155500 |
| 2022-10-13 | 8.54 | $8.31 | 169300 |
| 2022-10-12 | 8.58 | $8.16 | 69632 |
| 2022-10-11 | 8.64 | $8.13 | 108844 |
| 2022-10-10 | 8.70 | $8.15 | 134525 |
| 2022-10-07 | 8.76 | $8.25 | 145814 |
| 2022-10-06 | 8.80 | $8.43 | 113600 |
| 2022-10-05 | 8.84 | $8.57 | 170900 |
| 2022-10-04 | 8.87 | $8.67 | 107300 |
| 2022-10-03 | 8.89 | $8.45 | 211435 |
| 2022-09-30 | 8.93 | $8.27 | 201336 |
| 2022-09-29 | 8.98 | $8.30 | 197127 |
| 2022-09-28 | 9.03 | $8.69 | 151200 |
| 2022-09-27 | 9.05 | $8.46 | 194800 |
| 2022-09-26 | 9.10 | $8.43 | 180032 |
| 2022-09-23 | 9.15 | $8.54 | 214703 |
| 2022-09-22 | 9.21 | $8.76 | 191600 |
| 2022-09-21 | 9.25 | $8.92 | 74210 |
| 2022-09-20 | 9.28 | $8.99 | 157306 |
| 2022-09-19 | 9.30 | $9.09 | 164805 |
| 2022-09-16 | 9.32 | $9.16 | 116719 |
| 2022-09-15 | 9.35 | $9.27 | 95509 |
| 2022-09-14 | 9.37 | $9.33 | 75500 |
| 2022-09-13 | 9.39 | $9.20 | 183800 |
| 2022-09-12 | 9.43 | $9.34 | 87103 |
| 2022-09-09 | 9.45 | $9.22 | 80500 |
| 2022-09-08 | 9.48 | $9.14 | 86000 |
| 2022-09-07 | 9.51 | $9.13 | 107600 |
| 2022-09-06 | 9.53 | $9.11 | 105200 |
| 2022-09-02 | 9.55 | $9.22 | 94232 |
| 2022-09-01 | 9.56 | $9.30 | 149820 |
| 2022-08-31 | 9.58 | $9.24 | 145907 |
| 2022-08-30 | 9.60 | $9.23 | 125644 |
| 2022-08-29 | 9.62 | $9.42 | 100020 |
| 2022-08-26 | 9.64 | $9.42 | 104600 |
| 2022-08-25 | 9.64 | $9.75 | 78340 |
| 2022-08-24 | 9.62 | $9.60 | 75662 |
| 2022-08-23 | 9.61 | $9.49 | 109828 |
| 2022-08-22 | 9.61 | $9.42 | 122847 |
| 2022-08-19 | 9.60 | $9.46 | 156146 |
| 2022-08-18 | 9.60 | $9.67 | 94500 |
| 2022-08-17 | 9.58 | $9.69 | 130500 |
| 2022-08-16 | 9.58 | $9.78 | 190700 |
| 2022-08-15 | 9.54 | $9.88 | 129540 |
| 2022-08-12 | 9.50 | $9.90 | 197800 |
| 2022-08-11 | 9.45 | $9.69 | 115228 |
| 2022-08-10 | 9.40 | $9.75 | 128009 |
| 2022-08-09 | 9.34 | $9.52 | 73800 |
| 2022-08-08 | 9.30 | $9.48 | 89100 |
| 2022-08-05 | 9.26 | $9.45 | 183700 |
| 2022-08-04 | 9.22 | $9.68 | 96443 |
| 2022-08-03 | 9.16 | $9.76 | 170134 |
| 2022-08-02 | 9.10 | $9.62 | 191412 |
| 2022-08-01 | 9.05 | $9.71 | 178800 |
| 2022-07-29 | 8.99 | $9.49 | 175911 |
| 2022-07-28 | 8.93 | $9.37 | 331541 |
| 2022-07-27 | 8.88 | $9.44 | 189300 |
| 2022-07-26 | 8.83 | $9.38 | 124547 |
| 2022-07-25 | 8.79 | $9.33 | 143649 |
| 2022-07-22 | 8.76 | $9.33 | 121300 |
| 2022-07-21 | 8.71 | $9.39 | 230121 |
| 2022-07-20 | 8.66 | $9.58 | 463500 |
| 2022-07-19 | 8.62 | $9.13 | 101700 |
| 2022-07-18 | 8.59 | $8.99 | 265420 |
| 2022-07-15 | 8.57 | $8.89 | 137800 |
| 2022-07-14 | 8.57 | $8.67 | 82504 |
| 2022-07-13 | 8.58 | $8.66 | 97225 |
| 2022-07-12 | 8.57 | $8.66 | 141228 |
| 2022-07-11 | 8.59 | $8.64 | 172833 |
| 2022-07-08 | 8.61 | $8.60 | 188800 |
| 2022-07-07 | 8.63 | $8.65 | 125600 |
| 2022-07-06 | 8.66 | $8.51 | 173900 |
| 2022-07-05 | 8.68 | $8.51 | 191400 |
| 2022-07-01 | 8.71 | $8.49 | 144900 |
| 2022-06-30 | 8.74 | $8.38 | 349400 |
| 2022-06-29 | 8.78 | $8.41 | 214200 |
| 2022-06-28 | 8.81 | $8.46 | 223900 |
| 2022-06-27 | 8.84 | $8.54 | 110820 |
| 2022-06-24 | 8.87 | $8.65 | 113184 |
| 2022-06-23 | 8.88 | $8.45 | 186600 |
| 2022-06-22 | 8.89 | $8.41 | 308600 |
| 2022-06-21 | 8.91 | $8.60 | 265943 |
| 2022-06-17 | 8.92 | $8.60 | 207400 |
| 2022-06-16 | 8.93 | $8.55 | 226700 |
| 2022-06-15 | 8.95 | $8.93 | 103428 |
| 2022-06-14 | 8.95 | $8.85 | 433500 |
| 2022-06-13 | 8.95 | $8.58 | 247848 |
| 2022-06-10 | 8.97 | $8.93 | 132100 |
| 2022-06-09 | 8.95 | $9.02 | 164135 |
| 2022-06-08 | 8.94 | $9.13 | 114500 |
| 2022-06-07 | 8.93 | $9.15 | 128902 |
| 2022-06-06 | 8.91 | $9.03 | 277416 |
| 2022-06-03 | 8.92 | $9.03 | 282110 |
| 2022-06-02 | 8.92 | $9.17 | 136300 |
| 2022-06-01 | 8.93 | $9.01 | 213300 |
| 2022-05-31 | 8.95 | $9.11 | 182937 |
| 2022-05-27 | 8.95 | $9.13 | 203025 |
| 2022-05-26 | 8.96 | $9.02 | 121518 |
| 2022-05-25 | 8.98 | $8.84 | 114518 |
| 2022-05-24 | 9.00 | $8.76 | 189200 |
| 2022-05-23 | 9.03 | $8.78 | 295500 |
| 2022-05-20 | 9.07 | $8.79 | 260312 |
| 2022-05-19 | 9.10 | $8.83 | 318615 |
| 2022-05-18 | 9.14 | $8.86 | 221204 |
| 2022-05-17 | 9.19 | $9.04 | 277522 |
| 2022-05-16 | 9.22 | $8.79 | 232600 |
| 2022-05-13 | 9.26 | $8.89 | 251548 |
| 2022-05-12 | 9.30 | $8.69 | 324200 |
| 2022-05-11 | 9.35 | $8.78 | 127000 |
| 2022-05-10 | 9.39 | $8.90 | 177748 |
| 2022-05-09 | 9.42 | $8.79 | 353607 |
| 2022-05-06 | 9.46 | $9.11 | 301200 |
| 2022-05-05 | 9.49 | $9.17 | 347505 |
| 2022-05-04 | 9.52 | $9.36 | 370801 |
| 2022-05-03 | 9.53 | $9.26 | 111800 |
| 2022-05-02 | 9.57 | $9.23 | 270900 |
| 2022-04-29 | 9.60 | $9.28 | 289800 |
| 2022-04-28 | 9.63 | $9.43 | 309000 |
| 2022-04-27 | 9.66 | $9.32 | 306800 |
| 2022-04-26 | 9.69 | $9.37 | 157469 |
| 2022-04-25 | 9.71 | $9.53 | 246135 |
| 2022-04-22 | 9.72 | $9.44 | 204400 |
| 2022-04-21 | 9.74 | $9.58 | 181142 |
| 2022-04-20 | 9.76 | $9.75 | 307937 |
| 2022-04-19 | 9.76 | $9.76 | 206432 |
| 2022-04-18 | 9.77 | $9.62 | 148900 |
| 2022-04-14 | 9.78 | $9.60 | 255800 |
| 2022-04-13 | 9.79 | $9.67 | 142049 |
| 2022-04-12 | 9.79 | $9.60 | 195000 |
| 2022-04-11 | 9.77 | $9.56 | 166514 |
| 2022-04-08 | 9.76 | $9.65 | 116221 |
| 2022-04-07 | 9.74 | $9.67 | 164800 |
| 2022-04-06 | 9.73 | $9.64 | 249519 |
| 2022-04-05 | 9.73 | $9.71 | 309400 |
| 2022-04-04 | 9.72 | $9.90 | 210141 |
| 2022-04-01 | 9.70 | $9.92 | 130606 |
| 2022-03-31 | 9.70 | $9.88 | 229508 |
| 2022-03-30 | 9.70 | $9.93 | 158823 |
| 2022-03-29 | 9.70 | $9.92 | 228628 |
| 2022-03-28 | 9.69 | $9.87 | 170310 |
| 2022-03-25 | 9.69 | $9.82 | 251400 |
| 2022-03-24 | 9.70 | $9.84 | 130604 |
| 2022-03-23 | 9.70 | $9.82 | 134175 |
| 2022-03-22 | 9.69 | $9.91 | 202600 |
| 2022-03-21 | 9.69 | $9.86 | 166021 |
| 2022-03-18 | 9.70 | $9.85 | 225800 |
| 2022-03-17 | 9.71 | $9.76 | 193619 |
| 2022-03-16 | 9.73 | $9.67 | 477432 |
| 2022-03-15 | 9.75 | $9.30 | 212900 |
| 2022-03-14 | 9.79 | $9.19 | 246200 |
| 2022-03-11 | 9.83 | $9.32 | 256800 |
| 2022-03-10 | 9.88 | $9.45 | 632400 |
| 2022-03-09 | 9.93 | $9.69 | 321020 |
| 2022-03-08 | 9.96 | $9.50 | 304716 |
| 2022-03-07 | 10.00 | $9.58 | 258324 |
| 2022-03-04 | 10.04 | $9.82 | 211119 |
| 2022-03-03 | 10.06 | $9.87 | 138300 |
| 2022-03-02 | 10.09 | $9.92 | 354321 |
| 2022-03-01 | 10.11 | $9.77 | 242835 |
| 2022-02-28 | 10.13 | $9.91 | 214700 |
| 2022-02-25 | 10.14 | $9.92 | 369818 |
| 2022-02-24 | 10.14 | $9.85 | 284000 |
| 2022-02-23 | 10.15 | $9.66 | 182100 |
| 2022-02-22 | 10.16 | $9.84 | 298200 |
| 2022-02-18 | 10.17 | $10.05 | 165200 |
| 2022-02-17 | 10.17 | $10.03 | 151700 |
| 2022-02-16 | 10.18 | $10.18 | 145200 |
| 2022-02-15 | 10.19 | $10.16 | 111700 |
| 2022-02-14 | 10.20 | $10.05 | 195827 |
| 2022-02-11 | 10.23 | $10.12 | 317838 |
| 2022-02-10 | 10.25 | $10.29 | 223432 |
| 2022-02-09 | 10.27 | $10.40 | 264033 |
| 2022-02-08 | 10.29 | $10.32 | 144427 |
| 2022-02-07 | 10.31 | $10.23 | 163800 |
| 2022-02-04 | 10.33 | $10.33 | 249400 |
| 2022-02-03 | 10.34 | $10.27 | 168500 |
| 2022-02-02 | 10.36 | $10.41 | 174814 |
| 2022-02-01 | 10.37 | $10.35 | 297129 |
| 2022-01-31 | 10.39 | $10.24 | 361400 |
| 2022-01-28 | 10.41 | $10.11 | 192200 |
| 2022-01-27 | 10.45 | $9.90 | 240836 |
| 2022-01-26 | 10.49 | $9.96 | 283030 |
| 2022-01-25 | 10.53 | $9.88 | 244500 |
| 2022-01-24 | 10.57 | $10.04 | 1.1M |
| 2022-01-21 | 10.60 | $10.06 | 303900 |
| 2022-01-20 | 10.63 | $10.33 | 178809 |
| 2022-01-19 | 10.65 | $10.40 | 218800 |
| 2022-01-18 | 10.65 | $10.40 | 395600 |
| 2022-01-14 | 10.67 | $10.50 | 409000 |
| 2022-01-13 | 10.68 | $10.58 | 312500 |
| 2022-01-12 | 10.69 | $10.72 | 224044 |
| 2022-01-11 | 10.69 | $10.69 | 311700 |
| 2022-01-10 | 10.68 | $10.70 | 254600 |
| 2022-01-07 | 10.68 | $10.68 | 277422 |
| 2022-01-06 | 10.68 | $10.61 | 224445 |
| 2022-01-05 | 10.68 | $10.58 | 253700 |
| 2022-01-04 | 10.68 | $10.69 | 204412 |
| 2022-01-03 | 10.67 | $10.73 | 295244 |
| 2021-12-31 | 10.67 | $10.69 | 254737 |
| 2021-12-30 | 10.67 | $10.79 | 139210 |
| 2021-12-29 | 10.67 | $10.79 | 139215 |
| 2021-12-28 | 10.67 | $10.67 | 133700 |
| 2021-12-27 | 10.68 | $10.73 | 248396 |
| 2021-12-23 | 10.69 | $10.63 | 237625 |
| 2021-12-22 | 10.71 | $10.63 | 168410 |
| 2021-12-21 | 10.72 | $10.70 | 176632 |
| 2021-12-20 | 10.75 | $10.57 | 264532 |
| 2021-12-17 | 10.79 | $10.75 | 157600 |
| 2021-12-16 | 10.82 | $10.69 | 133219 |
| 2021-12-15 | 10.86 | $10.78 | 173400 |
| 2021-12-14 | 10.90 | $10.61 | 252900 |
| 2021-12-13 | 10.95 | $10.61 | 106147 |
| 2021-12-10 | 11.00 | $10.62 | 218600 |
| 2021-12-09 | 11.05 | $10.63 | 166601 |
| 2021-12-08 | 11.09 | $10.65 | 248400 |
| 2021-12-07 | 11.13 | $10.60 | 235700 |
| 2021-12-06 | 11.18 | $10.56 | 365204 |
| 2021-12-03 | 11.22 | $10.61 | 258700 |
| 2021-12-02 | 11.27 | $10.77 | 139200 |
| 2021-12-01 | 11.31 | $10.80 | 175600 |
| 2021-11-30 | 11.34 | $10.79 | 258000 |
| 2021-11-29 | 11.38 | $10.96 | 176732 |
| 2021-11-26 | 11.40 | $10.89 | 221700 |
| 2021-11-24 | 11.43 | $10.92 | 255100 |
| 2021-11-23 | 11.45 | $10.96 | 344139 |
| 2021-11-22 | 11.48 | $11.26 | 144200 |
| 2021-11-19 | 11.48 | $11.30 | 169915 |
| 2021-11-18 | 11.49 | $11.41 | 275326 |
| 2021-11-17 | 11.48 | $11.53 | 108217 |
| 2021-11-16 | 11.47 | $11.57 | 144000 |
| 2021-11-15 | 11.46 | $11.56 | 128614 |
| 2021-11-12 | 11.45 | $11.58 | 113300 |
| 2021-11-11 | 11.43 | $11.55 | 95542 |
| 2021-11-10 | 11.40 | $11.49 | 115500 |
| 2021-11-09 | 11.37 | $11.49 | 69300 |
| 2021-11-08 | 11.35 | $11.55 | 59000 |
| 2021-11-05 | 11.31 | $11.49 | 83100 |
| 2021-11-04 | 11.28 | $11.54 | 58845 |
| 2021-11-03 | 11.25 | $11.51 | 58021 |
| 2021-11-02 | 11.22 | $11.47 | 89900 |
| 2021-11-01 | 11.18 | $11.48 | 107200 |
| 2021-10-29 | 11.14 | $11.44 | 81000 |
| 2021-10-28 | 11.11 | $11.43 | 80100 |
| 2021-10-27 | 11.07 | $11.39 | 100100 |
| 2021-10-26 | 11.04 | $11.46 | 189800 |
| 2021-10-25 | 11.00 | $11.41 | 148700 |
| 2021-10-22 | 10.98 | $11.50 | 153118 |
| 2021-10-21 | 10.95 | $11.20 | 169600 |
| 2021-10-20 | 10.94 | $11.35 | 176500 |
| 2021-10-19 | 10.92 | $11.34 | 83500 |
| 2021-10-18 | 10.91 | $11.25 | 140534 |
| 2021-10-15 | 10.89 | $11.16 | 120003 |
| 2021-10-14 | 10.88 | $11.07 | 104718 |
| 2021-10-13 | 10.88 | $10.96 | 103500 |
| 2021-10-12 | 10.89 | $10.92 | 128200 |
| 2021-10-11 | 10.89 | $10.92 | 92800 |
| 2021-10-08 | 10.90 | $10.89 | 111902 |
| 2021-10-07 | 10.90 | $10.87 | 151508 |
| 2021-10-06 | 10.90 | $10.80 | 118600 |
| 2021-10-05 | 10.91 | $10.75 | 108700 |
| 2021-10-04 | 10.91 | $10.70 | 145600 |
| 2021-10-01 | 10.92 | $10.81 | 141626 |
| 2021-09-30 | 10.93 | $10.69 | 255323 |
| 2021-09-29 | 10.95 | $10.71 | 166924 |
| 2021-09-28 | 10.96 | $10.73 | 307900 |
| 2021-09-27 | 10.98 | $10.88 | 145426 |
| 2021-09-24 | 11.00 | $10.96 | 215000 |
| 2021-09-23 | 11.00 | $11.04 | 106138 |
| 2021-09-22 | 11.00 | $10.97 | 145700 |
| 2021-09-21 | 11.01 | $11.06 | 228442 |
| 2021-09-20 | 11.02 | $10.94 | 226400 |
| 2021-09-17 | 11.05 | $11.02 | 157400 |
| 2021-09-16 | 11.06 | $11.04 | 147643 |
| 2021-09-15 | 11.07 | $11.02 | 96100 |
| 2021-09-14 | 11.08 | $10.99 | 136200 |
| 2021-09-13 | 11.09 | $11.03 | 121300 |
| 2021-09-10 | 11.10 | $10.98 | 210500 |
| 2021-09-09 | 11.12 | $10.95 | 225715 |
| 2021-09-08 | 11.13 | $10.97 | 258132 |
| 2021-09-07 | 11.15 | $10.75 | 413734 |
| 2021-09-03 | 11.17 | $10.95 | 185964 |
| 2021-09-02 | 11.19 | $10.96 | 206538 |
| 2021-09-01 | 11.22 | $11.00 | 179500 |
| 2021-08-31 | 11.24 | $11.04 | 134533 |
| 2021-08-30 | 11.27 | $11.10 | 173616 |
| 2021-08-27 | 11.28 | $11.17 | 100200 |
| 2021-08-26 | 11.30 | $10.99 | 134313 |
| 2021-08-25 | 11.32 | $11.15 | 129400 |
| 2021-08-24 | 11.34 | $11.18 | 157600 |
| 2021-08-23 | 11.35 | $11.26 | 151200 |
| 2021-08-20 | 11.36 | $11.39 | 88400 |
| 2021-08-19 | 11.37 | $11.31 | 195321 |
| 2021-08-18 | 11.38 | $11.24 | 69901 |
| 2021-08-17 | 11.40 | $11.23 | 141748 |
| 2021-08-16 | 11.42 | $11.23 | 188300 |
| 2021-08-13 | 11.44 | $11.22 | 115420 |
| 2021-08-12 | 11.46 | $11.28 | 127922 |
| 2021-08-11 | 11.48 | $11.22 | 195644 |
| 2021-08-10 | 11.50 | $11.24 | 183000 |
| 2021-08-09 | 11.52 | $11.26 | 262600 |
| 2021-08-06 | 11.53 | $11.37 | 273209 |
| 2021-08-05 | 11.54 | $11.51 | 87317 |
| 2021-08-04 | 11.53 | $11.50 | 86900 |
| 2021-08-03 | 11.53 | $11.47 | 101900 |
| 2021-08-02 | 11.53 | $11.43 | 87638 |
| 2021-07-30 | 11.54 | $11.44 | 161001 |
| 2021-07-29 | 11.54 | $11.51 | 128664 |
| 2021-07-28 | 11.54 | $11.45 | 88500 |
| 2021-07-27 | 11.55 | $11.36 | 204200 |
| 2021-07-26 | 11.56 | $11.48 | 138929 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
8.40
2026-07-22
Close Price
$8.43
Vol: 34293
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.55
Average
8.87
Maximum
11.55
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 8.40 | $8.43 | 34293 |
| 2026-07-21 | 8.39 | $8.44 | 103218 |
| 2026-07-20 | 8.39 | $8.39 | 123402 |
| 2026-07-17 | 8.39 | $8.34 | 104700 |
| 2026-07-16 | 8.39 | $8.48 | 141548 |
| 2026-07-15 | 8.38 | $8.45 | 87926 |
| 2026-07-14 | 8.38 | $8.50 | 80920 |
| 2026-07-13 | 8.36 | $8.47 | 95400 |
| 2026-07-10 | 8.35 | $8.50 | 142300 |
| 2026-07-09 | 8.34 | $8.47 | 159800 |
| 2026-07-08 | 8.32 | $8.39 | 117821 |
| 2026-07-07 | 8.32 | $8.43 | 202500 |
| 2026-07-06 | 8.31 | $8.40 | 89500 |
| 2026-07-02 | 8.30 | $8.37 | 76600 |
| 2026-07-01 | 8.29 | $8.38 | 124940 |
| 2026-06-30 | 8.28 | $8.27 | 265932 |
| 2026-06-29 | 8.28 | $8.25 | 172019 |
| 2026-06-26 | 8.28 | $8.15 | 102746 |
| 2026-06-25 | 8.30 | $8.08 | 211000 |
| 2026-06-24 | 8.32 | $8.13 | 193626 |
| 2026-06-23 | 8.34 | $8.22 | 86500 |
| 2026-06-22 | 8.35 | $8.22 | 105214 |
| 2026-06-18 | 8.36 | $8.27 | 149317 |
| 2026-06-17 | 8.37 | $8.24 | 144810 |
| 2026-06-16 | 8.39 | $8.36 | 82600 |
| 2026-06-15 | 8.39 | $8.39 | 126022 |
| 2026-06-12 | 8.39 | $8.37 | 118717 |
| 2026-06-11 | 8.39 | $8.31 | 129100 |
| 2026-06-10 | 8.40 | $8.28 | 107322 |
| 2026-06-09 | 8.41 | $8.31 | 123729 |
| 2026-06-08 | 8.43 | $8.35 | 96600 |
| 2026-06-05 | 8.43 | $8.34 | 105600 |
| 2026-06-04 | 8.44 | $8.43 | 108500 |
| 2026-06-03 | 8.44 | $8.48 | 104117 |
| 2026-06-02 | 8.44 | $8.50 | 162000 |
| 2026-06-01 | 8.43 | $8.50 | 169100 |
| 2026-05-29 | 8.43 | $8.53 | 193528 |
| 2026-05-28 | 8.42 | $8.52 | 209400 |
| 2026-05-27 | 8.41 | $8.45 | 86623 |
| 2026-05-26 | 8.40 | $8.40 | 153435 |
| 2026-05-22 | 8.40 | $8.42 | 93206 |
| 2026-05-21 | 8.40 | $8.42 | 109800 |
| 2026-05-20 | 8.40 | $8.40 | 110208 |
| 2026-05-19 | 8.40 | $8.28 | 112900 |
| 2026-05-18 | 8.41 | $8.26 | 150300 |
| 2026-05-15 | 8.43 | $8.27 | 100300 |
| 2026-05-14 | 8.44 | $8.47 | 114248 |
| 2026-05-13 | 8.44 | $8.48 | 86100 |
| 2026-05-12 | 8.44 | $8.39 | 91521 |
| 2026-05-11 | 8.44 | $8.45 | 114500 |
| 2026-05-08 | 8.44 | $8.49 | 79500 |
| 2026-05-07 | 8.43 | $8.49 | 192600 |
| 2026-05-06 | 8.43 | $8.51 | 161400 |
| 2026-05-05 | 8.42 | $8.50 | 88841 |
| 2026-05-04 | 8.41 | $8.51 | 153000 |
| 2026-05-01 | 8.40 | $8.53 | 151533 |
| 2026-04-30 | 8.39 | $8.52 | 227435 |
| 2026-04-29 | 8.37 | $8.44 | 121700 |
| 2026-04-28 | 8.37 | $8.35 | 87300 |
| 2026-04-27 | 8.37 | $8.45 | 116000 |
| 2026-04-24 | 8.36 | $8.39 | 134700 |
| 2026-04-23 | 8.36 | $8.35 | 147828 |
| 2026-04-22 | 8.36 | $8.40 | 192700 |
| 2026-04-21 | 8.35 | $8.37 | 101100 |
| 2026-04-20 | 8.35 | $8.38 | 194849 |
| 2026-04-17 | 8.35 | $8.49 | 126700 |
| 2026-04-16 | 8.33 | $8.49 | 105824 |
| 2026-04-15 | 8.31 | $8.50 | 131121 |
| 2026-04-14 | 8.29 | $8.58 | 169100 |
| 2026-04-13 | 8.26 | $8.44 | 223800 |
| 2026-04-10 | 8.25 | $8.34 | 235600 |
| 2026-04-09 | 8.24 | $8.32 | 174700 |
| 2026-04-08 | 8.23 | $8.24 | 257900 |
| 2026-04-07 | 8.23 | $8.09 | 135200 |
| 2026-04-06 | 8.24 | $8.15 | 138700 |
| 2026-04-02 | 8.25 | $8.08 | 162433 |
| 2026-04-01 | 8.27 | $8.17 | 303416 |
| 2026-03-31 | 8.28 | $8.17 | 218300 |
| 2026-03-30 | 8.29 | $7.91 | 177515 |
| 2026-03-27 | 8.33 | $7.88 | 232300 |
| 2026-03-26 | 8.37 | $8.00 | 224127 |
| 2026-03-25 | 8.41 | $8.19 | 120700 |
| 2026-03-24 | 8.44 | $8.17 | 228800 |
| 2026-03-23 | 8.47 | $8.16 | 357236 |
| 2026-03-20 | 8.50 | $8.09 | 212200 |
| 2026-03-19 | 8.54 | $8.22 | 175910 |
| 2026-03-18 | 8.57 | $8.31 | 135136 |
| 2026-03-17 | 8.60 | $8.42 | 90600 |
| 2026-03-16 | 8.62 | $8.42 | 113115 |
| 2026-03-13 | 8.64 | $8.42 | 132941 |
| 2026-03-12 | 8.67 | $8.41 | 126700 |
| 2026-03-11 | 8.69 | $8.57 | 119157 |
| 2026-03-10 | 8.71 | $8.57 | 221432 |
| 2026-03-09 | 8.72 | $8.52 | 244200 |
| 2026-03-06 | 8.74 | $8.61 | 238934 |
| 2026-03-05 | 8.76 | $8.71 | 219200 |
| 2026-03-04 | 8.76 | $8.74 | 224900 |
| 2026-03-03 | 8.76 | $8.71 | 238000 |
| 2026-03-02 | 8.77 | $8.77 | 160824 |
| 2026-02-27 | 8.77 | $8.77 | 219300 |
| 2026-02-26 | 8.77 | $8.77 | 156130 |
| 2026-02-25 | 8.77 | $8.79 | 113400 |
| 2026-02-24 | 8.77 | $8.76 | 116001 |
| 2026-02-23 | 8.77 | $8.66 | 81614 |
| 2026-02-20 | 8.78 | $8.74 | 125837 |
| 2026-02-19 | 8.78 | $8.70 | 92904 |
| 2026-02-18 | 8.79 | $8.75 | 121900 |
| 2026-02-17 | 8.80 | $8.67 | 209340 |
| 2026-02-13 | 8.81 | $8.71 | 140246 |
| 2026-02-12 | 8.82 | $8.71 | 194500 |
| 2026-02-11 | 8.83 | $8.83 | 131700 |
| 2026-02-10 | 8.83 | $8.82 | 111648 |
| 2026-02-09 | 8.83 | $8.85 | 171800 |
| 2026-02-06 | 8.83 | $8.83 | 246310 |
| 2026-02-05 | 8.83 | $8.72 | 149608 |
| 2026-02-04 | 8.84 | $8.77 | 160139 |
| 2026-02-03 | 8.85 | $8.82 | 225211 |
| 2026-02-02 | 8.85 | $8.93 | 221300 |
| 2026-01-30 | 8.84 | $8.90 | 192500 |
| 2026-01-29 | 8.84 | $8.86 | 156000 |
| 2026-01-28 | 8.84 | $8.87 | 123046 |
| 2026-01-27 | 8.83 | $8.90 | 113133 |
| 2026-01-26 | 8.82 | $8.84 | 244540 |
| 2026-01-23 | 8.82 | $8.79 | 120100 |
| 2026-01-22 | 8.83 | $8.79 | 168048 |
| 2026-01-21 | 8.83 | $8.76 | 128400 |
| 2026-01-20 | 8.84 | $8.75 | 258900 |
| 2026-01-16 | 8.85 | $8.79 | 195500 |
| 2026-01-15 | 8.85 | $8.82 | 120725 |
| 2026-01-14 | 8.86 | $8.93 | 118400 |
| 2026-01-13 | 8.85 | $8.97 | 231500 |
| 2026-01-12 | 8.84 | $8.97 | 116320 |
| 2026-01-09 | 8.82 | $8.95 | 289100 |
| 2026-01-08 | 8.81 | $8.91 | 124921 |
| 2026-01-07 | 8.80 | $8.82 | 143100 |
| 2026-01-06 | 8.79 | $8.88 | 153245 |
| 2026-01-05 | 8.79 | $8.84 | 113228 |
| 2026-01-02 | 8.78 | $8.81 | 96503 |
| 2025-12-31 | 8.78 | $8.82 | 203135 |
| 2025-12-30 | 8.77 | $8.86 | 146427 |
| 2025-12-29 | 8.76 | $8.79 | 89600 |
| 2025-12-26 | 8.76 | $8.81 | 105200 |
| 2025-12-24 | 8.75 | $8.81 | 79700 |
| 2025-12-23 | 8.75 | $8.78 | 147401 |
| 2025-12-22 | 8.74 | $8.77 | 130900 |
| 2025-12-19 | 8.74 | $8.77 | 119100 |
| 2025-12-18 | 8.74 | $8.63 | 244027 |
| 2025-12-17 | 8.75 | $8.61 | 168722 |
| 2025-12-16 | 8.77 | $8.64 | 197000 |
| 2025-12-15 | 8.78 | $8.66 | 139006 |
| 2025-12-12 | 8.79 | $8.74 | 106215 |
| 2025-12-11 | 8.80 | $8.81 | 161001 |
| 2025-12-10 | 8.80 | $8.81 | 91500 |
| 2025-12-09 | 8.79 | $8.78 | 97116 |
| 2025-12-08 | 8.79 | $8.79 | 140638 |
| 2025-12-05 | 8.80 | $8.84 | 77803 |
| 2025-12-04 | 8.79 | $8.83 | 76700 |
| 2025-12-03 | 8.79 | $8.82 | 118200 |
| 2025-12-02 | 8.78 | $8.85 | 109148 |
| 2025-12-01 | 8.78 | $8.76 | 105800 |
| 2025-11-28 | 8.78 | $8.86 | 116340 |
| 2025-11-26 | 8.77 | $8.84 | 94100 |
| 2025-11-25 | 8.76 | $8.77 | 129700 |
| 2025-11-24 | 8.76 | $8.70 | 142800 |
| 2025-11-21 | 8.77 | $8.58 | 161433 |
| 2025-11-20 | 8.79 | $8.52 | 212001 |
| 2025-11-19 | 8.81 | $8.64 | 207800 |
| 2025-11-18 | 8.83 | $8.58 | 228200 |
| 2025-11-17 | 8.86 | $8.66 | 187339 |
| 2025-11-14 | 8.88 | $8.76 | 206738 |
| 2025-11-13 | 8.89 | $8.80 | 227800 |
| 2025-11-12 | 8.90 | $8.92 | 183500 |
| 2025-11-11 | 8.90 | $8.95 | 63775 |
| 2025-11-10 | 8.90 | $8.90 | 130000 |
| 2025-11-07 | 8.90 | $8.78 | 169901 |
| 2025-11-06 | 8.91 | $8.85 | 140000 |
| 2025-11-05 | 8.91 | $8.91 | 99535 |
| 2025-11-04 | 8.92 | $8.90 | 122200 |
| 2025-11-03 | 8.92 | $8.95 | 82300 |
| 2025-10-31 | 8.91 | $8.95 | 155716 |
| 2025-10-30 | 8.91 | $8.88 | 78447 |
| 2025-10-29 | 8.91 | $8.91 | 106122 |
| 2025-10-28 | 8.91 | $8.93 | 97600 |
| 2025-10-27 | 8.91 | $8.96 | 83235 |
| 2025-10-24 | 8.91 | $8.91 | 71420 |
| 2025-10-23 | 8.91 | $8.85 | 55801 |
| 2025-10-22 | 8.91 | $8.86 | 136321 |
| 2025-10-21 | 8.92 | $8.89 | 106300 |
| 2025-10-20 | 8.92 | $8.86 | 146530 |
| 2025-10-17 | 8.93 | $8.86 | 168900 |
| 2025-10-16 | 8.93 | $8.86 | 79703 |
| 2025-10-15 | 8.94 | $8.91 | 138305 |
| 2025-10-14 | 8.94 | $8.93 | 109704 |
| 2025-10-13 | 8.94 | $8.93 | 61000 |
| 2025-10-10 | 8.95 | $8.85 | 150602 |
| 2025-10-09 | 8.96 | $8.97 | 99300 |
| 2025-10-08 | 8.95 | $8.98 | 192600 |
| 2025-10-07 | 8.95 | $8.95 | 244726 |
| 2025-10-06 | 8.95 | $8.89 | 171301 |
| 2025-10-03 | 8.96 | $8.90 | 165800 |
| 2025-10-02 | 8.96 | $8.86 | 294620 |
| 2025-10-01 | 8.98 | $8.95 | 186400 |
| 2025-09-30 | 8.98 | $8.99 | 335800 |
| 2025-09-29 | 8.98 | $8.93 | 173000 |
| 2025-09-26 | 8.98 | $8.90 | 143338 |
| 2025-09-25 | 8.99 | $8.94 | 169000 |
| 2025-09-24 | 9.00 | $8.96 | 149804 |
| 2025-09-23 | 9.00 | $9.00 | 128300 |
| 2025-09-22 | 9.00 | $9.03 | 178349 |
| 2025-09-19 | 9.00 | $9.01 | 89805 |
| 2025-09-18 | 8.99 | $8.91 | 99547 |
| 2025-09-17 | 9.00 | $8.95 | 129800 |
| 2025-09-16 | 9.01 | $8.96 | 116000 |
| 2025-09-15 | 9.01 | $9.03 | 92500 |
| 2025-09-12 | 9.01 | $9.03 | 170600 |
| 2025-09-11 | 9.01 | $9.05 | 234827 |
| 2025-09-10 | 9.01 | $9.05 | 105700 |
| 2025-09-09 | 9.00 | $9.09 | 96401 |
| 2025-09-08 | 8.99 | $9.09 | 133700 |
| 2025-09-05 | 8.98 | $9.05 | 56600 |
| 2025-09-04 | 8.98 | $9.07 | 67600 |
| 2025-09-03 | 8.97 | $8.97 | 72521 |
| 2025-09-02 | 8.97 | $8.98 | 130200 |
| 2025-08-29 | 8.96 | $8.99 | 93100 |
| 2025-08-28 | 8.96 | $9.04 | 99849 |
| 2025-08-27 | 8.95 | $8.97 | 84900 |
| 2025-08-26 | 8.95 | $8.97 | 160700 |
| 2025-08-25 | 8.95 | $8.97 | 86600 |
| 2025-08-22 | 8.95 | $8.94 | 92528 |
| 2025-08-21 | 8.95 | $8.90 | 108847 |
| 2025-08-20 | 8.95 | $8.88 | 132300 |
| 2025-08-19 | 8.96 | $8.90 | 56100 |
| 2025-08-18 | 8.97 | $8.95 | 76500 |
| 2025-08-15 | 8.97 | $8.93 | 103700 |
| 2025-08-14 | 8.97 | $9.05 | 127100 |
| 2025-08-13 | 8.97 | $9.02 | 80200 |
| 2025-08-12 | 8.96 | $9.04 | 86838 |
| 2025-08-11 | 8.95 | $8.94 | 81329 |
| 2025-08-08 | 8.95 | $8.99 | 104120 |
| 2025-08-07 | 8.95 | $9.04 | 249600 |
| 2025-08-06 | 8.94 | $8.95 | 101800 |
| 2025-08-05 | 8.94 | $8.96 | 133904 |
| 2025-08-04 | 8.94 | $8.93 | 99026 |
| 2025-08-01 | 8.94 | $8.88 | 127600 |
| 2025-07-31 | 8.94 | $8.97 | 236900 |
| 2025-07-30 | 8.94 | $8.97 | 91133 |
| 2025-07-29 | 8.94 | $8.94 | 124431 |
| 2025-07-28 | 8.94 | $8.97 | 168845 |
| 2025-07-25 | 8.93 | $8.99 | 87312 |
| 2025-07-24 | 8.93 | $8.92 | 98735 |
| 2025-07-23 | 8.93 | $8.94 | 126825 |
| 2025-07-22 | 8.93 | $8.91 | 307032 |
| 2025-07-21 | 8.93 | $8.94 | 156946 |
| 2025-07-18 | 8.93 | $8.91 | 106131 |
| 2025-07-17 | 8.93 | $8.91 | 169200 |
| 2025-07-16 | 8.93 | $8.89 | 71209 |
| 2025-07-15 | 8.94 | $8.93 | 96100 |
| 2025-07-14 | 8.94 | $8.98 | 91126 |
| 2025-07-11 | 8.93 | $8.99 | 126134 |
| 2025-07-10 | 8.93 | $9.00 | 96800 |
| 2025-07-09 | 8.92 | $8.98 | 104100 |
| 2025-07-08 | 8.91 | $9.03 | 238053 |
| 2025-07-07 | 8.90 | $8.96 | 77300 |
| 2025-07-03 | 8.90 | $9.05 | 47926 |
| 2025-07-02 | 8.88 | $9.04 | 91400 |
| 2025-07-01 | 8.86 | $9.02 | 122700 |
| 2025-06-30 | 8.85 | $9.04 | 188244 |
| 2025-06-27 | 8.82 | $8.98 | 133906 |
| 2025-06-26 | 8.81 | $8.91 | 110609 |
| 2025-06-25 | 8.80 | $8.90 | 91516 |
| 2025-06-24 | 8.79 | $8.84 | 111128 |
| 2025-06-23 | 8.78 | $8.71 | 84200 |
| 2025-06-20 | 8.79 | $8.67 | 137102 |
| 2025-06-18 | 8.80 | $8.71 | 235100 |
| 2025-06-17 | 8.81 | $8.77 | 122904 |
| 2025-06-16 | 8.81 | $8.80 | 100611 |
| 2025-06-13 | 8.82 | $8.89 | 145947 |
| 2025-06-12 | 8.81 | $8.94 | 67438 |
| 2025-06-11 | 8.79 | $8.85 | 90535 |
| 2025-06-10 | 8.79 | $8.86 | 77100 |
| 2025-06-09 | 8.78 | $8.84 | 76600 |
| 2025-06-06 | 8.78 | $8.87 | 157125 |
| 2025-06-05 | 8.77 | $8.83 | 145200 |
| 2025-06-04 | 8.76 | $8.87 | 71800 |
| 2025-06-03 | 8.75 | $8.90 | 62600 |
| 2025-06-02 | 8.73 | $8.85 | 177300 |
| 2025-05-30 | 8.72 | $8.85 | 109400 |
| 2025-05-29 | 8.70 | $8.82 | 105500 |
| 2025-05-28 | 8.69 | $8.72 | 66510 |
| 2025-05-27 | 8.69 | $8.73 | 127048 |
| 2025-05-23 | 8.69 | $8.73 | 71867 |
| 2025-05-22 | 8.68 | $8.75 | 64100 |
| 2025-05-21 | 8.67 | $8.74 | 92231 |
| 2025-05-20 | 8.67 | $8.81 | 60243 |
| 2025-05-19 | 8.65 | $8.79 | 60200 |
| 2025-05-16 | 8.64 | $8.81 | 145100 |
| 2025-05-15 | 8.62 | $8.82 | 62400 |
| 2025-05-14 | 8.60 | $8.87 | 80400 |
| 2025-05-13 | 8.57 | $8.83 | 69632 |
| 2025-05-12 | 8.54 | $8.81 | 106039 |
| 2025-05-09 | 8.51 | $8.69 | 45000 |
| 2025-05-08 | 8.49 | $8.71 | 99800 |
| 2025-05-07 | 8.47 | $8.67 | 92640 |
| 2025-05-06 | 8.45 | $8.67 | 110900 |
| 2025-05-05 | 8.43 | $8.65 | 137046 |
| 2025-05-02 | 8.40 | $8.62 | 95100 |
| 2025-05-01 | 8.38 | $8.64 | 126066 |
| 2025-04-30 | 8.35 | $8.52 | 234500 |
| 2025-04-29 | 8.33 | $8.51 | 163123 |
| 2025-04-28 | 8.32 | $8.45 | 178200 |
| 2025-04-25 | 8.30 | $8.35 | 129600 |
| 2025-04-24 | 8.30 | $8.31 | 157300 |
| 2025-04-23 | 8.30 | $8.26 | 124700 |
| 2025-04-22 | 8.30 | $8.16 | 190400 |
| 2025-04-21 | 8.31 | $7.97 | 297136 |
| 2025-04-17 | 8.35 | $8.17 | 195000 |
| 2025-04-16 | 8.37 | $8.04 | 196326 |
| 2025-04-15 | 8.40 | $8.19 | 224902 |
| 2025-04-14 | 8.43 | $8.32 | 292600 |
| 2025-04-11 | 8.44 | $8.38 | 140600 |
| 2025-04-10 | 8.44 | $8.33 | 250507 |
| 2025-04-09 | 8.45 | $8.66 | 553770 |
| 2025-04-08 | 8.43 | $8.03 | 413400 |
| 2025-04-07 | 8.47 | $7.94 | 639867 |
| 2025-04-04 | 8.53 | $7.81 | 578600 |
| 2025-04-03 | 8.61 | $8.34 | 256245 |
| 2025-04-02 | 8.63 | $8.55 | 196033 |
| 2025-04-01 | 8.64 | $8.50 | 200100 |
| 2025-03-31 | 8.66 | $8.46 | 273400 |
| 2025-03-28 | 8.68 | $8.48 | 193307 |
| 2025-03-27 | 8.70 | $8.58 | 175719 |
| 2025-03-26 | 8.71 | $8.59 | 163729 |
| 2025-03-25 | 8.73 | $8.72 | 150423 |
| 2025-03-24 | 8.73 | $8.66 | 169700 |
| 2025-03-21 | 8.73 | $8.62 | 97800 |
| 2025-03-20 | 8.75 | $8.61 | 108800 |
| 2025-03-19 | 8.76 | $8.60 | 191735 |
| 2025-03-18 | 8.78 | $8.59 | 213500 |
| 2025-03-17 | 8.80 | $8.60 | 161600 |
| 2025-03-14 | 8.82 | $8.62 | 189636 |
| 2025-03-13 | 8.84 | $8.52 | 174800 |
| 2025-03-12 | 8.87 | $8.64 | 141200 |
| 2025-03-11 | 8.90 | $8.57 | 189400 |
| 2025-03-10 | 8.93 | $8.53 | 261516 |
| 2025-03-07 | 8.97 | $8.77 | 132220 |
| 2025-03-06 | 9.00 | $8.71 | 157904 |
| 2025-03-05 | 9.03 | $8.83 | 170728 |
| 2025-03-04 | 9.05 | $8.73 | 188800 |
| 2025-03-03 | 9.08 | $8.84 | 194740 |
| 2025-02-28 | 9.11 | $8.95 | 173234 |
| 2025-02-27 | 9.12 | $8.91 | 178908 |
| 2025-02-26 | 9.14 | $8.93 | 249407 |
| 2025-02-25 | 9.17 | $8.96 | 185000 |
| 2025-02-24 | 9.19 | $9.05 | 131439 |
| 2025-02-21 | 9.20 | $9.12 | 104800 |
| 2025-02-20 | 9.21 | $9.19 | 123400 |
| 2025-02-19 | 9.21 | $9.19 | 184600 |
| 2025-02-18 | 9.22 | $9.19 | 208721 |
| 2025-02-14 | 9.22 | $9.12 | 610633 |
| 2025-02-13 | 9.23 | $9.28 | 214800 |
| 2025-02-12 | 9.22 | $9.30 | 206226 |
| 2025-02-11 | 9.22 | $9.29 | 124900 |
| 2025-02-10 | 9.21 | $9.19 | 121463 |
| 2025-02-07 | 9.21 | $9.18 | 185300 |
| 2025-02-06 | 9.21 | $9.21 | 204504 |
| 2025-02-05 | 9.22 | $9.20 | 166900 |
| 2025-02-04 | 9.22 | $9.19 | 175400 |
| 2025-02-03 | 9.22 | $9.16 | 193600 |
| 2025-01-31 | 9.23 | $9.22 | 224200 |
| 2025-01-30 | 9.23 | $9.23 | 154100 |
| 2025-01-29 | 9.23 | $9.12 | 145000 |
| 2025-01-28 | 9.24 | $9.21 | 158544 |
| 2025-01-27 | 9.24 | $9.16 | 172473 |
| 2025-01-24 | 9.25 | $9.26 | 67600 |
| 2025-01-23 | 9.25 | $9.25 | 174400 |
| 2025-01-22 | 9.25 | $9.27 | 168728 |
| 2025-01-21 | 9.24 | $9.27 | 87000 |
| 2025-01-17 | 9.24 | $9.23 | 113700 |
| 2025-01-16 | 9.24 | $9.19 | 140032 |
| 2025-01-15 | 9.25 | $9.18 | 100046 |
| 2025-01-14 | 9.26 | $9.13 | 190801 |
| 2025-01-13 | 9.27 | $9.15 | 122446 |
| 2025-01-10 | 9.28 | $9.19 | 154723 |
| 2025-01-08 | 9.29 | $9.25 | 117800 |
| 2025-01-07 | 9.30 | $9.22 | 128942 |
| 2025-01-06 | 9.30 | $9.22 | 191325 |
| 2025-01-03 | 9.31 | $9.27 | 96500 |
| 2025-01-02 | 9.32 | $9.23 | 88800 |
| 2024-12-31 | 9.33 | $9.31 | 127600 |
| 2024-12-30 | 9.33 | $9.31 | 80611 |
| 2024-12-27 | 9.33 | $9.35 | 38740 |
| 2024-12-26 | 9.33 | $9.44 | 67200 |
| 2024-12-24 | 9.32 | $9.40 | 37418 |
| 2024-12-23 | 9.31 | $9.31 | 91109 |
| 2024-12-20 | 9.31 | $9.32 | 177100 |
| 2024-12-19 | 9.31 | $9.14 | 252000 |
| 2024-12-18 | 9.32 | $9.23 | 184600 |
| 2024-12-17 | 9.33 | $9.35 | 117900 |
| 2024-12-16 | 9.33 | $9.39 | 120440 |
| 2024-12-13 | 9.32 | $9.35 | 111600 |
| 2024-12-12 | 9.32 | $9.34 | 136700 |
| 2024-12-11 | 9.32 | $9.42 | 85311 |
| 2024-12-10 | 9.31 | $9.36 | 77700 |
| 2024-12-09 | 9.30 | $9.34 | 89400 |
| 2024-12-06 | 9.30 | $9.37 | 107300 |
| 2024-12-05 | 9.29 | $9.36 | 112900 |
| 2024-12-04 | 9.29 | $9.39 | 158612 |
| 2024-12-03 | 9.27 | $9.36 | 90600 |
| 2024-12-02 | 9.27 | $9.28 | 172649 |
| 2024-11-29 | 9.26 | $9.41 | 98527 |
| 2024-11-27 | 9.25 | $9.30 | 105429 |
| 2024-11-26 | 9.24 | $9.27 | 106400 |
| 2024-11-25 | 9.24 | $9.28 | 67338 |
| 2024-11-22 | 9.24 | $9.24 | 96903 |
| 2024-11-21 | 9.24 | $9.21 | 206010 |
| 2024-11-20 | 9.24 | $9.25 | 120519 |
| 2024-11-19 | 9.24 | $9.22 | 141210 |
| 2024-11-18 | 9.24 | $9.26 | 123501 |
| 2024-11-15 | 9.24 | $9.19 | 122200 |
| 2024-11-14 | 9.24 | $9.22 | 132742 |
| 2024-11-13 | 9.24 | $9.28 | 149201 |
| 2024-11-12 | 9.24 | $9.25 | 167800 |
| 2024-11-11 | 9.24 | $9.35 | 119900 |
| 2024-11-08 | 9.23 | $9.32 | 105900 |
| 2024-11-07 | 9.22 | $9.27 | 197100 |
| 2024-11-06 | 9.21 | $9.20 | 194500 |
| 2024-11-05 | 9.21 | $9.12 | 125500 |
| 2024-11-04 | 9.22 | $9.10 | 187700 |
| 2024-11-01 | 9.24 | $9.17 | 180236 |
| 2024-10-31 | 9.25 | $9.19 | 333240 |
| 2024-10-30 | 9.25 | $9.24 | 120734 |
| 2024-10-29 | 9.25 | $9.17 | 143700 |
| 2024-10-28 | 9.26 | $9.20 | 188420 |
| 2024-10-25 | 9.27 | $9.20 | 119800 |
| 2024-10-24 | 9.27 | $9.19 | 114840 |
| 2024-10-23 | 9.28 | $9.19 | 98541 |
| 2024-10-22 | 9.29 | $9.34 | 211537 |
| 2024-10-21 | 9.29 | $9.35 | 108300 |
| 2024-10-18 | 9.28 | $9.31 | 105900 |
| 2024-10-17 | 9.28 | $9.30 | 100200 |
| 2024-10-16 | 9.28 | $9.35 | 93300 |
| 2024-10-15 | 9.27 | $9.39 | 132400 |
| 2024-10-14 | 9.26 | $9.46 | 113700 |
| 2024-10-11 | 9.23 | $9.42 | 172200 |
| 2024-10-10 | 9.21 | $9.43 | 162700 |
| 2024-10-09 | 9.19 | $9.51 | 254918 |
| 2024-10-08 | 9.16 | $9.30 | 312503 |
| 2024-10-07 | 9.14 | $9.22 | 148200 |
| 2024-10-04 | 9.14 | $9.30 | 124443 |
| 2024-10-03 | 9.12 | $9.20 | 104037 |
| 2024-10-02 | 9.11 | $9.21 | 88600 |
| 2024-10-01 | 9.10 | $9.17 | 108300 |
| 2024-09-30 | 9.09 | $9.21 | 183100 |
| 2024-09-27 | 9.08 | $9.14 | 104700 |
| 2024-09-26 | 9.07 | $9.12 | 67600 |
| 2024-09-25 | 9.07 | $9.14 | 65900 |
| 2024-09-24 | 9.06 | $9.12 | 152238 |
| 2024-09-23 | 9.05 | $9.16 | 92300 |
| 2024-09-20 | 9.04 | $9.13 | 75620 |
| 2024-09-19 | 9.03 | $9.19 | 184717 |
| 2024-09-18 | 9.02 | $9.14 | 130800 |
| 2024-09-17 | 9.00 | $9.14 | 137200 |
| 2024-09-16 | 8.99 | $9.12 | 77541 |
| 2024-09-13 | 8.98 | $9.10 | 122909 |
| 2024-09-12 | 8.96 | $9.06 | 156129 |
| 2024-09-11 | 8.95 | $9.05 | 114700 |
| 2024-09-10 | 8.94 | $8.98 | 69900 |
| 2024-09-09 | 8.94 | $8.91 | 162000 |
| 2024-09-06 | 8.94 | $8.90 | 81207 |
| 2024-09-05 | 8.95 | $8.97 | 89500 |
| 2024-09-04 | 8.94 | $8.95 | 158141 |
| 2024-09-03 | 8.94 | $8.97 | 79000 |
| 2024-08-30 | 8.94 | $9.06 | 171700 |
| 2024-08-29 | 8.93 | $8.96 | 90300 |
| 2024-08-28 | 8.93 | $8.91 | 88500 |
| 2024-08-27 | 8.93 | $8.99 | 106500 |
| 2024-08-26 | 8.92 | $9.06 | 203800 |
| 2024-08-23 | 8.91 | $9.09 | 185607 |
| 2024-08-22 | 8.89 | $8.97 | 211300 |
| 2024-08-21 | 8.88 | $9.05 | 160529 |
| 2024-08-20 | 8.86 | $9.02 | 92248 |
| 2024-08-19 | 8.84 | $9.09 | 117500 |
| 2024-08-16 | 8.82 | $9.06 | 189500 |
| 2024-08-15 | 8.79 | $8.92 | 111813 |
| 2024-08-14 | 8.78 | $8.81 | 282200 |
| 2024-08-13 | 8.77 | $8.88 | 98422 |
| 2024-08-12 | 8.76 | $8.80 | 71900 |
| 2024-08-09 | 8.76 | $8.76 | 74400 |
| 2024-08-08 | 8.76 | $8.74 | 144300 |
| 2024-08-07 | 8.76 | $8.62 | 239612 |
| 2024-08-06 | 8.78 | $8.67 | 188800 |
| 2024-08-05 | 8.79 | $8.40 | 235900 |
| 2024-08-02 | 8.83 | $8.68 | 224700 |
| 2024-08-01 | 8.84 | $8.79 | 173832 |
| 2024-07-31 | 8.85 | $8.98 | 216947 |
| 2024-07-30 | 8.83 | $8.86 | 168200 |
| 2024-07-29 | 8.83 | $8.90 | 211027 |
| 2024-07-26 | 8.82 | $8.94 | 132200 |
| 2024-07-25 | 8.81 | $8.90 | 270807 |
| 2024-07-24 | 8.80 | $8.87 | 306225 |
| 2024-07-23 | 8.80 | $8.92 | 410800 |
| 2024-07-22 | 8.78 | $8.83 | 142943 |
| 2024-07-19 | 8.78 | $8.61 | 60800 |
| 2024-07-18 | 8.80 | $8.63 | 122200 |
| 2024-07-17 | 8.81 | $8.71 | 142700 |
| 2024-07-16 | 8.82 | $8.91 | 144407 |
| 2024-07-15 | 8.81 | $8.87 | 157449 |
| 2024-07-12 | 8.81 | $8.89 | 113939 |
| 2024-07-11 | 8.80 | $8.86 | 220586 |
| 2024-07-10 | 8.79 | $8.93 | 99700 |
| 2024-07-09 | 8.78 | $8.86 | 141921 |
| 2024-07-08 | 8.77 | $8.90 | 84920 |
| 2024-07-05 | 8.76 | $8.92 | 98300 |
| 2024-07-03 | 8.74 | $8.92 | 102700 |
| 2024-07-02 | 8.72 | $8.86 | 106600 |
| 2024-07-01 | 8.71 | $8.82 | 221900 |
| 2024-06-28 | 8.69 | $8.78 | 215600 |
| 2024-06-27 | 8.69 | $8.75 | 131500 |
| 2024-06-26 | 8.68 | $8.75 | 111100 |
| 2024-06-25 | 8.67 | $8.73 | 136127 |
| 2024-06-24 | 8.67 | $8.77 | 207835 |
| 2024-06-21 | 8.65 | $8.71 | 138810 |
| 2024-06-20 | 8.65 | $8.75 | 180650 |
| 2024-06-18 | 8.64 | $8.77 | 73800 |
| 2024-06-17 | 8.62 | $8.77 | 87321 |
| 2024-06-14 | 8.61 | $8.74 | 86205 |
| 2024-06-13 | 8.59 | $8.76 | 71214 |
| 2024-06-12 | 8.58 | $8.75 | 188000 |
| 2024-06-11 | 8.56 | $8.70 | 185900 |
| 2024-06-10 | 8.54 | $8.61 | 392300 |
| 2024-06-07 | 8.54 | $8.69 | 90040 |
| 2024-06-06 | 8.52 | $8.67 | 186416 |
| 2024-06-05 | 8.50 | $8.68 | 114300 |
| 2024-06-04 | 8.49 | $8.62 | 114800 |
| 2024-06-03 | 8.47 | $8.54 | 99730 |
| 2024-05-31 | 8.47 | $8.54 | 159811 |
| 2024-05-30 | 8.46 | $8.50 | 170512 |
| 2024-05-29 | 8.45 | $8.51 | 211148 |
| 2024-05-28 | 8.45 | $8.53 | 92920 |
| 2024-05-24 | 8.44 | $8.59 | 88210 |
| 2024-05-23 | 8.42 | $8.46 | 89032 |
| 2024-05-22 | 8.42 | $8.53 | 136130 |
| 2024-05-21 | 8.41 | $8.53 | 101126 |
| 2024-05-20 | 8.39 | $8.47 | 115536 |
| 2024-05-17 | 8.38 | $8.45 | 81903 |
| 2024-05-16 | 8.38 | $8.46 | 122029 |
| 2024-05-15 | 8.37 | $8.52 | 164900 |
| 2024-05-14 | 8.35 | $8.48 | 91347 |
| 2024-05-13 | 8.34 | $8.42 | 143340 |
| 2024-05-10 | 8.33 | $8.44 | 105441 |
| 2024-05-09 | 8.32 | $8.45 | 58200 |
| 2024-05-08 | 8.31 | $8.42 | 84401 |
| 2024-05-07 | 8.29 | $8.44 | 125300 |
| 2024-05-06 | 8.28 | $8.41 | 132200 |
| 2024-05-03 | 8.27 | $8.32 | 120322 |
| 2024-05-02 | 8.26 | $8.24 | 112400 |
| 2024-05-01 | 8.26 | $8.19 | 183511 |
| 2024-04-30 | 8.27 | $8.20 | 125924 |
| 2024-04-29 | 8.28 | $8.18 | 188000 |
| 2024-04-26 | 8.29 | $8.19 | 213600 |
| 2024-04-25 | 8.30 | $8.12 | 165100 |
| 2024-04-24 | 8.32 | $8.28 | 93600 |
| 2024-04-23 | 8.32 | $8.32 | 161500 |
| 2024-04-22 | 8.32 | $8.30 | 171600 |
| 2024-04-19 | 8.32 | $8.22 | 167800 |
| 2024-04-18 | 8.33 | $8.28 | 153954 |
| 2024-04-17 | 8.34 | $8.26 | 150600 |
| 2024-04-16 | 8.35 | $8.27 | 199700 |
| 2024-04-15 | 8.35 | $8.24 | 192500 |
| 2024-04-12 | 8.37 | $8.36 | 185247 |
| 2024-04-11 | 8.37 | $8.44 | 207800 |
| 2024-04-10 | 8.36 | $8.40 | 300300 |
| 2024-04-09 | 8.36 | $8.44 | 374300 |
| 2024-04-08 | 8.35 | $8.39 | 274151 |
| 2024-04-05 | 8.34 | $8.33 | 188100 |
| 2024-04-04 | 8.34 | $8.28 | 292637 |
| 2024-04-03 | 8.35 | $8.34 | 182600 |
| 2024-04-02 | 8.35 | $8.29 | 236618 |
| 2024-04-01 | 8.36 | $8.35 | 275800 |
| 2024-03-28 | 8.36 | $8.35 | 186028 |
| 2024-03-27 | 8.36 | $8.37 | 291200 |
| 2024-03-26 | 8.36 | $8.35 | 120344 |
| 2024-03-25 | 8.36 | $8.37 | 115232 |
| 2024-03-22 | 8.36 | $8.36 | 203800 |
| 2024-03-21 | 8.36 | $8.36 | 272716 |
| 2024-03-20 | 8.36 | $8.42 | 164744 |
| 2024-03-19 | 8.35 | $8.40 | 164200 |
| 2024-03-18 | 8.34 | $8.35 | 357800 |
| 2024-03-15 | 8.34 | $8.35 | 140700 |
| 2024-03-14 | 8.34 | $8.40 | 168337 |
| 2024-03-13 | 8.34 | $8.43 | 147819 |
| 2024-03-12 | 8.33 | $8.43 | 89800 |
| 2024-03-11 | 8.32 | $8.39 | 146800 |
| 2024-03-08 | 8.31 | $8.39 | 188400 |
| 2024-03-07 | 8.30 | $8.43 | 178035 |
| 2024-03-06 | 8.29 | $8.41 | 106500 |
| 2024-03-05 | 8.27 | $8.36 | 140626 |
| 2024-03-04 | 8.26 | $8.40 | 159300 |
| 2024-03-01 | 8.25 | $8.37 | 143032 |
| 2024-02-29 | 8.24 | $8.33 | 137100 |
| 2024-02-28 | 8.23 | $8.31 | 122124 |
| 2024-02-27 | 8.22 | $8.31 | 139200 |
| 2024-02-26 | 8.21 | $8.32 | 138300 |
| 2024-02-23 | 8.20 | $8.31 | 200100 |
| 2024-02-22 | 8.18 | $8.26 | 170984 |
| 2024-02-21 | 8.18 | $8.25 | 109700 |
| 2024-02-20 | 8.17 | $8.29 | 217410 |
| 2024-02-16 | 8.15 | $8.32 | 98585 |
| 2024-02-15 | 8.14 | $8.37 | 124000 |
| 2024-02-14 | 8.11 | $8.33 | 148600 |
| 2024-02-13 | 8.09 | $8.25 | 256017 |
| 2024-02-12 | 8.07 | $8.29 | 153144 |
| 2024-02-09 | 8.05 | $8.27 | 105800 |
| 2024-02-08 | 8.03 | $8.24 | 175700 |
| 2024-02-07 | 8.00 | $8.23 | 238100 |
| 2024-02-06 | 7.98 | $8.19 | 414331 |
| 2024-02-05 | 7.96 | $8.06 | 189545 |
| 2024-02-02 | 7.95 | $8.04 | 181917 |
| 2024-02-01 | 7.94 | $8.03 | 215003 |
| 2024-01-31 | 7.93 | $7.97 | 221489 |
| 2024-01-30 | 7.92 | $7.98 | 155746 |
| 2024-01-29 | 7.92 | $8.00 | 161928 |
| 2024-01-26 | 7.91 | $7.94 | 149000 |
| 2024-01-25 | 7.90 | $7.95 | 243318 |
| 2024-01-24 | 7.90 | $7.94 | 207900 |
| 2024-01-23 | 7.90 | $7.92 | 293200 |
| 2024-01-22 | 7.89 | $7.97 | 301300 |
| 2024-01-19 | 7.88 | $7.99 | 162510 |
| 2024-01-18 | 7.87 | $8.00 | 161217 |
| 2024-01-17 | 7.86 | $7.96 | 115737 |
| 2024-01-16 | 7.85 | $7.93 | 104800 |
| 2024-01-12 | 7.84 | $7.97 | 110700 |
| 2024-01-11 | 7.83 | $7.94 | 247723 |
| 2024-01-10 | 7.82 | $7.87 | 119500 |
| 2024-01-09 | 7.81 | $7.82 | 113835 |
| 2024-01-08 | 7.81 | $7.83 | 109806 |
| 2024-01-05 | 7.81 | $7.73 | 114322 |
| 2024-01-04 | 7.82 | $7.73 | 213800 |
| 2024-01-03 | 7.82 | $7.74 | 119200 |
| 2024-01-02 | 7.83 | $7.78 | 128900 |
| 2023-12-29 | 7.84 | $7.84 | 347200 |
| 2023-12-28 | 7.84 | $7.79 | 154200 |
| 2023-12-27 | 7.84 | $7.81 | 217700 |
| 2023-12-26 | 7.85 | $7.82 | 129000 |
| 2023-12-22 | 7.85 | $7.79 | 206042 |
| 2023-12-21 | 7.86 | $7.80 | 187002 |
| 2023-12-20 | 7.86 | $7.81 | 166713 |
| 2023-12-19 | 7.87 | $7.89 | 174836 |
| 2023-12-18 | 7.87 | $7.87 | 155865 |
| 2023-12-15 | 7.87 | $7.88 | 85343 |
| 2023-12-14 | 7.86 | $7.97 | 138200 |
| 2023-12-13 | 7.85 | $7.96 | 85400 |
| 2023-12-12 | 7.84 | $7.86 | 110100 |
| 2023-12-11 | 7.84 | $7.83 | 164627 |
| 2023-12-08 | 7.84 | $7.80 | 221549 |
| 2023-12-07 | 7.84 | $7.84 | 110600 |
| 2023-12-06 | 7.85 | $7.81 | 99700 |
| 2023-12-05 | 7.85 | $7.80 | 110545 |
| 2023-12-04 | 7.85 | $7.81 | 187642 |
| 2023-12-01 | 7.86 | $7.95 | 196229 |
| 2023-11-30 | 7.85 | $7.97 | 148437 |
| 2023-11-29 | 7.84 | $7.97 | 180531 |
| 2023-11-28 | 7.82 | $7.98 | 92700 |
| 2023-11-27 | 7.81 | $7.99 | 127146 |
| 2023-11-24 | 7.79 | $7.98 | 31132 |
| 2023-11-22 | 7.77 | $7.97 | 113900 |
| 2023-11-21 | 7.75 | $7.97 | 251900 |
| 2023-11-20 | 7.72 | $7.93 | 175200 |
| 2023-11-17 | 7.70 | $7.92 | 98130 |
| 2023-11-16 | 7.68 | $7.84 | 110130 |
| 2023-11-15 | 7.66 | $7.78 | 122746 |
| 2023-11-14 | 7.65 | $7.81 | 179000 |
| 2023-11-13 | 7.63 | $7.76 | 89600 |
| 2023-11-10 | 7.62 | $7.72 | 75028 |
| 2023-11-09 | 7.60 | $7.60 | 51539 |
| 2023-11-08 | 7.60 | $7.66 | 112403 |
| 2023-11-07 | 7.60 | $7.72 | 122649 |
| 2023-11-06 | 7.59 | $7.64 | 65700 |
| 2023-11-03 | 7.58 | $7.66 | 185148 |
| 2023-11-02 | 7.57 | $7.73 | 106600 |
| 2023-11-01 | 7.56 | $7.61 | 160524 |
| 2023-10-31 | 7.55 | $7.42 | 112700 |
| 2023-10-30 | 7.56 | $7.38 | 103500 |
| 2023-10-27 | 7.58 | $7.21 | 97000 |
| 2023-10-26 | 7.62 | $7.28 | 290100 |
| 2023-10-25 | 7.66 | $7.44 | 97810 |
| 2023-10-24 | 7.68 | $7.53 | 157102 |
| 2023-10-23 | 7.70 | $7.55 | 230800 |
| 2023-10-20 | 7.71 | $7.61 | 223847 |
| 2023-10-19 | 7.72 | $7.74 | 176915 |
| 2023-10-18 | 7.72 | $7.83 | 940300 |
| 2023-10-17 | 7.71 | $7.67 | 116105 |
| 2023-10-16 | 7.71 | $7.72 | 121300 |
| 2023-10-13 | 7.71 | $7.65 | 100900 |
| 2023-10-12 | 7.72 | $7.70 | 86900 |
| 2023-10-11 | 7.72 | $7.70 | 140437 |
| 2023-10-10 | 7.72 | $7.75 | 152805 |
| 2023-10-09 | 7.72 | $7.73 | 133300 |
| 2023-10-06 | 7.72 | $7.70 | 175900 |
| 2023-10-05 | 7.72 | $7.54 | 166300 |
| 2023-10-04 | 7.74 | $7.66 | 140231 |
| 2023-10-03 | 7.75 | $7.63 | 115000 |
| 2023-10-02 | 7.76 | $7.70 | 132600 |
| 2023-09-29 | 7.77 | $7.68 | 295000 |
| 2023-09-28 | 7.78 | $7.62 | 158503 |
| 2023-09-27 | 7.79 | $7.60 | 182220 |
| 2023-09-26 | 7.81 | $7.54 | 289100 |
| 2023-09-25 | 7.84 | $7.65 | 188044 |
| 2023-09-22 | 7.86 | $7.67 | 165400 |
| 2023-09-21 | 7.88 | $7.63 | 172100 |
| 2023-09-20 | 7.91 | $7.77 | 193800 |
| 2023-09-19 | 7.93 | $7.80 | 117200 |
| 2023-09-18 | 7.94 | $7.81 | 108200 |
| 2023-09-15 | 7.95 | $7.78 | 127602 |
| 2023-09-14 | 7.97 | $7.85 | 158800 |
| 2023-09-13 | 7.98 | $7.77 | 280335 |
| 2023-09-12 | 8.01 | $7.88 | 133700 |
| 2023-09-11 | 8.02 | $7.94 | 136800 |
| 2023-09-08 | 8.03 | $7.96 | 103000 |
| 2023-09-07 | 8.03 | $7.91 | 152534 |
| 2023-09-06 | 8.05 | $7.97 | 110000 |
| 2023-09-05 | 8.05 | $8.03 | 150500 |
| 2023-09-01 | 8.06 | $8.06 | 99028 |
| 2023-08-31 | 8.06 | $8.06 | 195618 |
| 2023-08-30 | 8.06 | $8.05 | 86928 |
| 2023-08-29 | 8.06 | $8.01 | 99700 |
| 2023-08-28 | 8.06 | $7.93 | 110200 |
| 2023-08-25 | 8.08 | $7.93 | 133605 |
| 2023-08-24 | 8.09 | $7.88 | 142400 |
| 2023-08-23 | 8.11 | $8.04 | 103500 |
| 2023-08-22 | 8.12 | $7.95 | 78905 |
| 2023-08-21 | 8.14 | $7.96 | 137600 |
| 2023-08-18 | 8.16 | $8.04 | 143800 |
| 2023-08-17 | 8.17 | $7.98 | 152200 |
| 2023-08-16 | 8.19 | $8.05 | 80500 |
| 2023-08-15 | 8.21 | $8.06 | 141000 |
| 2023-08-14 | 8.22 | $8.18 | 112925 |
| 2023-08-11 | 8.22 | $8.15 | 124800 |
| 2023-08-10 | 8.23 | $8.18 | 127040 |
| 2023-08-09 | 8.24 | $8.15 | 80109 |
| 2023-08-08 | 8.25 | $8.17 | 189700 |
| 2023-08-07 | 8.26 | $8.22 | 93218 |
| 2023-08-04 | 8.26 | $8.13 | 108700 |
| 2023-08-03 | 8.27 | $8.17 | 87718 |
| 2023-08-02 | 8.28 | $8.18 | 146229 |
| 2023-08-01 | 8.29 | $8.26 | 72600 |
| 2023-07-31 | 8.30 | $8.27 | 140900 |
| 2023-07-28 | 8.30 | $8.25 | 241531 |
| 2023-07-27 | 8.31 | $8.26 | 151036 |
| 2023-07-26 | 8.31 | $8.29 | 122503 |
| 2023-07-25 | 8.31 | $8.33 | 100300 |
| 2023-07-24 | 8.31 | $8.33 | 128200 |
| 2023-07-21 | 8.31 | $8.34 | 77133 |
| 2023-07-20 | 8.31 | $8.37 | 134000 |
| 2023-07-19 | 8.30 | $8.45 | 132000 |
| 2023-07-18 | 8.28 | $8.38 | 149234 |
| 2023-07-17 | 8.27 | $8.35 | 80237 |
| 2023-07-14 | 8.27 | $8.37 | 59035 |
| 2023-07-13 | 8.25 | $8.38 | 120788 |
| 2023-07-12 | 8.24 | $8.38 | 111742 |
| 2023-07-11 | 8.23 | $8.31 | 105239 |
| 2023-07-10 | 8.22 | $8.36 | 65200 |
| 2023-07-07 | 8.20 | $8.27 | 93300 |
| 2023-07-06 | 8.20 | $8.28 | 104500 |
| 2023-07-05 | 8.19 | $8.37 | 130700 |
| 2023-07-03 | 8.17 | $8.30 | 76000 |
| 2023-06-30 | 8.15 | $8.22 | 275145 |
| 2023-06-29 | 8.15 | $8.21 | 89100 |
| 2023-06-28 | 8.14 | $8.18 | 102420 |
| 2023-06-27 | 8.14 | $8.16 | 74500 |
| 2023-06-26 | 8.13 | $8.10 | 91115 |
| 2023-06-23 | 8.14 | $8.15 | 97200 |
| 2023-06-22 | 8.13 | $8.16 | 293400 |
| 2023-06-21 | 8.13 | $8.28 | 120926 |
| 2023-06-20 | 8.12 | $8.38 | 148800 |
| 2023-06-16 | 8.09 | $8.36 | 139104 |
| 2023-06-15 | 8.06 | $8.34 | 161144 |
| 2023-06-14 | 8.03 | $8.44 | 296034 |
| 2023-06-13 | 7.99 | $8.25 | 247543 |
| 2023-06-12 | 7.96 | $8.17 | 140600 |
| 2023-06-09 | 7.94 | $8.13 | 133649 |
| 2023-06-08 | 7.92 | $8.09 | 160013 |
| 2023-06-07 | 7.90 | $8.02 | 281000 |
| 2023-06-06 | 7.89 | $8.07 | 337822 |
| 2023-06-05 | 7.87 | $8.03 | 347548 |
| 2023-06-02 | 7.85 | $7.94 | 471826 |
| 2023-06-01 | 7.84 | $7.82 | 149047 |
| 2023-05-31 | 7.84 | $7.79 | 238300 |
| 2023-05-30 | 7.85 | $7.82 | 119300 |
| 2023-05-26 | 7.85 | $7.85 | 213700 |
| 2023-05-25 | 7.85 | $7.85 | 137342 |
| 2023-05-24 | 7.85 | $7.79 | 101800 |
| 2023-05-23 | 7.86 | $7.81 | 122400 |
| 2023-05-22 | 7.86 | $7.85 | 158811 |
| 2023-05-19 | 7.86 | $7.89 | 173429 |
| 2023-05-18 | 7.86 | $7.94 | 199200 |
| 2023-05-17 | 7.85 | $7.93 | 114500 |
| 2023-05-16 | 7.84 | $7.87 | 170232 |
| 2023-05-15 | 7.84 | $7.88 | 96433 |
| 2023-05-12 | 7.83 | $7.88 | 102909 |
| 2023-05-11 | 7.83 | $7.89 | 137049 |
| 2023-05-10 | 7.82 | $7.86 | 396420 |
| 2023-05-09 | 7.82 | $7.83 | 74400 |
| 2023-05-08 | 7.82 | $7.84 | 137600 |
| 2023-05-05 | 7.82 | $7.87 | 154401 |
| 2023-05-04 | 7.81 | $7.73 | 126745 |
| 2023-05-03 | 7.82 | $7.80 | 95543 |
| 2023-05-02 | 7.82 | $7.84 | 116908 |
| 2023-05-01 | 7.82 | $7.91 | 102500 |
| 2023-04-28 | 7.81 | $7.90 | 136700 |
| 2023-04-27 | 7.80 | $7.89 | 166013 |
| 2023-04-26 | 7.79 | $7.68 | 162926 |
| 2023-04-25 | 7.80 | $7.73 | 117427 |
| 2023-04-24 | 7.81 | $7.84 | 100917 |
| 2023-04-21 | 7.80 | $7.80 | 124800 |
| 2023-04-20 | 7.80 | $7.85 | 100809 |
| 2023-04-19 | 7.80 | $7.91 | 109106 |
| 2023-04-18 | 7.79 | $7.89 | 113804 |
| 2023-04-17 | 7.78 | $7.85 | 127640 |
| 2023-04-14 | 7.77 | $7.83 | 81934 |
| 2023-04-13 | 7.76 | $7.87 | 134000 |
| 2023-04-12 | 7.75 | $7.84 | 56506 |
| 2023-04-11 | 7.74 | $7.82 | 132707 |
| 2023-04-10 | 7.74 | $7.79 | 173700 |
| 2023-04-06 | 7.73 | $7.75 | 172017 |
| 2023-04-05 | 7.73 | $7.72 | 107600 |
| 2023-04-04 | 7.73 | $7.77 | 225000 |
| 2023-04-03 | 7.72 | $7.84 | 165400 |
| 2023-03-31 | 7.71 | $7.95 | 263303 |
| 2023-03-30 | 7.69 | $7.84 | 160843 |
| 2023-03-29 | 7.67 | $7.69 | 119416 |
| 2023-03-28 | 7.67 | $7.59 | 156922 |
| 2023-03-27 | 7.68 | $7.65 | 144600 |
| 2023-03-24 | 7.68 | $7.66 | 135139 |
| 2023-03-23 | 7.68 | $7.57 | 132600 |
| 2023-03-22 | 7.69 | $7.53 | 131500 |
| 2023-03-21 | 7.71 | $7.62 | 184900 |
| 2023-03-20 | 7.72 | $7.68 | 93311 |
| 2023-03-17 | 7.72 | $7.61 | 132014 |
| 2023-03-16 | 7.74 | $7.70 | 208704 |
| 2023-03-15 | 7.74 | $7.56 | 295200 |
| 2023-03-14 | 7.76 | $7.63 | 195833 |
| 2023-03-13 | 7.77 | $7.55 | 219700 |
| 2023-03-10 | 7.79 | $7.55 | 221719 |
| 2023-03-09 | 7.82 | $7.61 | 205300 |
| 2023-03-08 | 7.84 | $7.76 | 143500 |
| 2023-03-07 | 7.85 | $7.76 | 102300 |
| 2023-03-06 | 7.86 | $7.86 | 91100 |
| 2023-03-03 | 7.86 | $7.87 | 117941 |
| 2023-03-02 | 7.86 | $7.82 | 99800 |
| 2023-03-01 | 7.86 | $7.77 | 129423 |
| 2023-02-28 | 7.87 | $7.79 | 155300 |
| 2023-02-27 | 7.88 | $7.80 | 223200 |
| 2023-02-24 | 7.89 | $7.75 | 196439 |
| 2023-02-23 | 7.91 | $7.78 | 85039 |
| 2023-02-22 | 7.92 | $7.74 | 196762 |
| 2023-02-21 | 7.94 | $7.76 | 184530 |
| 2023-02-17 | 7.96 | $7.95 | 225900 |
| 2023-02-16 | 7.96 | $7.98 | 263404 |
| 2023-02-15 | 7.96 | $8.08 | 216880 |
| 2023-02-14 | 7.94 | $8.09 | 138039 |
| 2023-02-13 | 7.93 | $8.10 | 281322 |
| 2023-02-10 | 7.91 | $8.12 | 144000 |
| 2023-02-09 | 7.89 | $8.10 | 192800 |
| 2023-02-08 | 7.86 | $8.14 | 284300 |
| 2023-02-07 | 7.84 | $8.06 | 267200 |
| 2023-02-06 | 7.81 | $7.99 | 146224 |
| 2023-02-03 | 7.79 | $8.04 | 274500 |
| 2023-02-02 | 7.77 | $8.05 | 454400 |
| 2023-02-01 | 7.74 | $7.90 | 337600 |
| 2023-01-31 | 7.72 | $7.80 | 282545 |
| 2023-01-30 | 7.71 | $7.73 | 219800 |
| 2023-01-27 | 7.71 | $7.73 | 218600 |
| 2023-01-26 | 7.71 | $7.73 | 182814 |
| 2023-01-25 | 7.71 | $7.70 | 234600 |
| 2023-01-24 | 7.71 | $7.73 | 194600 |
| 2023-01-23 | 7.70 | $7.76 | 309700 |
| 2023-01-20 | 7.70 | $7.70 | 252600 |
| 2023-01-19 | 7.70 | $7.66 | 180343 |
| 2023-01-18 | 7.70 | $7.69 | 217044 |
| 2023-01-17 | 7.70 | $7.79 | 182332 |
| 2023-01-13 | 7.69 | $7.77 | 150935 |
| 2023-01-12 | 7.68 | $7.76 | 253800 |
| 2023-01-11 | 7.68 | $7.72 | 179100 |
| 2023-01-10 | 7.67 | $7.60 | 100900 |
| 2023-01-09 | 7.68 | $7.56 | 167131 |
| 2023-01-06 | 7.69 | $7.53 | 249012 |
| 2023-01-05 | 7.71 | $7.43 | 157513 |
| 2023-01-04 | 7.74 | $7.54 | 324214 |
| 2023-01-03 | 7.76 | $7.48 | 340816 |
| 2022-12-30 | 7.79 | $7.50 | 552246 |
| 2022-12-29 | 7.82 | $7.46 | 333229 |
| 2022-12-28 | 7.86 | $7.41 | 313900 |
| 2022-12-27 | 7.90 | $7.45 | 481600 |
| 2022-12-23 | 7.95 | $7.60 | 271000 |
| 2022-12-22 | 7.99 | $7.55 | 360800 |
| 2022-12-21 | 8.03 | $7.63 | 474500 |
| 2022-12-20 | 8.08 | $7.63 | 749810 |
| 2022-12-19 | 8.12 | $7.75 | 232618 |
| 2022-12-16 | 8.16 | $7.88 | 245725 |
| 2022-12-15 | 8.19 | $7.99 | 159368 |
| 2022-12-14 | 8.22 | $8.10 | 307805 |
| 2022-12-13 | 8.23 | $8.10 | 284603 |
| 2022-12-12 | 8.24 | $8.05 | 294318 |
| 2022-12-09 | 8.26 | $8.07 | 161900 |
| 2022-12-08 | 8.28 | $8.15 | 189227 |
| 2022-12-07 | 8.29 | $8.09 | 179047 |
| 2022-12-06 | 8.32 | $8.08 | 198069 |
| 2022-12-05 | 8.34 | $8.18 | 164700 |
| 2022-12-02 | 8.36 | $8.32 | 275700 |
| 2022-12-01 | 8.36 | $8.43 | 202000 |
| 2022-11-30 | 8.36 | $8.47 | 251400 |
| 2022-11-29 | 8.34 | $8.31 | 184800 |
| 2022-11-28 | 8.35 | $8.26 | 195300 |
| 2022-11-25 | 8.36 | $8.35 | 78208 |
| 2022-11-23 | 8.36 | $8.40 | 94300 |
| 2022-11-22 | 8.35 | $8.44 | 125436 |
| 2022-11-21 | 8.34 | $8.48 | 68100 |
| 2022-11-18 | 8.33 | $8.49 | 127500 |
| 2022-11-17 | 8.31 | $8.44 | 114103 |
| 2022-11-16 | 8.30 | $8.38 | 197400 |
| 2022-11-15 | 8.29 | $8.33 | 129900 |
| 2022-11-14 | 8.28 | $8.27 | 99121 |
| 2022-11-11 | 8.29 | $8.40 | 160316 |
| 2022-11-10 | 8.27 | $8.43 | 192413 |
| 2022-11-09 | 8.26 | $8.13 | 156724 |
| 2022-11-08 | 8.27 | $8.27 | 179100 |
| 2022-11-07 | 8.27 | $8.15 | 273635 |
| 2022-11-04 | 8.28 | $8.18 | 297900 |
| 2022-11-03 | 8.29 | $8.13 | 172140 |
| 2022-11-02 | 8.31 | $8.09 | 399617 |
| 2022-11-01 | 8.33 | $8.30 | 162749 |
| 2022-10-31 | 8.34 | $8.30 | 126522 |
| 2022-10-28 | 8.34 | $8.31 | 129120 |
| 2022-10-27 | 8.35 | $8.26 | 137516 |
| 2022-10-26 | 8.35 | $8.23 | 187023 |
| 2022-10-25 | 8.37 | $8.32 | 223500 |
| 2022-10-24 | 8.37 | $8.22 | 254200 |
| 2022-10-21 | 8.39 | $8.21 | 149845 |
| 2022-10-20 | 8.41 | $8.16 | 134929 |
| 2022-10-19 | 8.43 | $8.23 | 182500 |
| 2022-10-18 | 8.46 | $8.34 | 125000 |
| 2022-10-17 | 8.47 | $8.30 | 118707 |
| 2022-10-14 | 8.49 | $8.07 | 155500 |
| 2022-10-13 | 8.53 | $8.31 | 169300 |
| 2022-10-12 | 8.55 | $8.16 | 69632 |
| 2022-10-11 | 8.59 | $8.13 | 108844 |
| 2022-10-10 | 8.64 | $8.15 | 134525 |
| 2022-10-07 | 8.69 | $8.25 | 145814 |
| 2022-10-06 | 8.74 | $8.43 | 113600 |
| 2022-10-05 | 8.77 | $8.57 | 170900 |
| 2022-10-04 | 8.79 | $8.67 | 107300 |
| 2022-10-03 | 8.81 | $8.45 | 211435 |
| 2022-09-30 | 8.85 | $8.27 | 201336 |
| 2022-09-29 | 8.91 | $8.30 | 197127 |
| 2022-09-28 | 8.97 | $8.69 | 151200 |
| 2022-09-27 | 9.00 | $8.46 | 194800 |
| 2022-09-26 | 9.06 | $8.43 | 180032 |
| 2022-09-23 | 9.12 | $8.54 | 214703 |
| 2022-09-22 | 9.18 | $8.76 | 191600 |
| 2022-09-21 | 9.23 | $8.92 | 74210 |
| 2022-09-20 | 9.26 | $8.99 | 157306 |
| 2022-09-19 | 9.29 | $9.09 | 164805 |
| 2022-09-16 | 9.31 | $9.16 | 116719 |
| 2022-09-15 | 9.32 | $9.27 | 95509 |
| 2022-09-14 | 9.33 | $9.33 | 75500 |
| 2022-09-13 | 9.33 | $9.20 | 183800 |
| 2022-09-12 | 9.34 | $9.34 | 87103 |
| 2022-09-09 | 9.34 | $9.22 | 80500 |
| 2022-09-08 | 9.36 | $9.14 | 86000 |
| 2022-09-07 | 9.38 | $9.13 | 107600 |
| 2022-09-06 | 9.41 | $9.11 | 105200 |
| 2022-09-02 | 9.44 | $9.22 | 94232 |
| 2022-09-01 | 9.46 | $9.30 | 149820 |
| 2022-08-31 | 9.48 | $9.24 | 145907 |
| 2022-08-30 | 9.50 | $9.23 | 125644 |
| 2022-08-29 | 9.53 | $9.42 | 100020 |
| 2022-08-26 | 9.54 | $9.42 | 104600 |
| 2022-08-25 | 9.56 | $9.75 | 78340 |
| 2022-08-24 | 9.54 | $9.60 | 75662 |
| 2022-08-23 | 9.53 | $9.49 | 109828 |
| 2022-08-22 | 9.53 | $9.42 | 122847 |
| 2022-08-19 | 9.55 | $9.46 | 156146 |
| 2022-08-18 | 9.56 | $9.67 | 94500 |
| 2022-08-17 | 9.54 | $9.69 | 130500 |
| 2022-08-16 | 9.53 | $9.78 | 190700 |
| 2022-08-15 | 9.50 | $9.88 | 129540 |
| 2022-08-12 | 9.46 | $9.90 | 197800 |
| 2022-08-11 | 9.42 | $9.69 | 115228 |
| 2022-08-10 | 9.39 | $9.75 | 128009 |
| 2022-08-09 | 9.35 | $9.52 | 73800 |
| 2022-08-08 | 9.33 | $9.48 | 89100 |
| 2022-08-05 | 9.32 | $9.45 | 183700 |
| 2022-08-04 | 9.30 | $9.68 | 96443 |
| 2022-08-03 | 9.26 | $9.76 | 170134 |
| 2022-08-02 | 9.21 | $9.62 | 191412 |
| 2022-08-01 | 9.17 | $9.71 | 178800 |
| 2022-07-29 | 9.11 | $9.49 | 175911 |
| 2022-07-28 | 9.07 | $9.37 | 331541 |
| 2022-07-27 | 9.04 | $9.44 | 189300 |
| 2022-07-26 | 8.99 | $9.38 | 124547 |
| 2022-07-25 | 8.95 | $9.33 | 143649 |
| 2022-07-22 | 8.91 | $9.33 | 121300 |
| 2022-07-21 | 8.87 | $9.39 | 230121 |
| 2022-07-20 | 8.81 | $9.58 | 463500 |
| 2022-07-19 | 8.73 | $9.13 | 101700 |
| 2022-07-18 | 8.69 | $8.99 | 265420 |
| 2022-07-15 | 8.66 | $8.89 | 137800 |
| 2022-07-14 | 8.64 | $8.67 | 82504 |
| 2022-07-13 | 8.63 | $8.66 | 97225 |
| 2022-07-12 | 8.63 | $8.66 | 141228 |
| 2022-07-11 | 8.63 | $8.64 | 172833 |
| 2022-07-08 | 8.62 | $8.60 | 188800 |
| 2022-07-07 | 8.63 | $8.65 | 125600 |
| 2022-07-06 | 8.63 | $8.51 | 173900 |
| 2022-07-05 | 8.64 | $8.51 | 191400 |
| 2022-07-01 | 8.65 | $8.49 | 144900 |
| 2022-06-30 | 8.67 | $8.38 | 349400 |
| 2022-06-29 | 8.70 | $8.41 | 214200 |
| 2022-06-28 | 8.73 | $8.46 | 223900 |
| 2022-06-27 | 8.76 | $8.54 | 110820 |
| 2022-06-24 | 8.78 | $8.65 | 113184 |
| 2022-06-23 | 8.79 | $8.45 | 186600 |
| 2022-06-22 | 8.83 | $8.41 | 308600 |
| 2022-06-21 | 8.87 | $8.60 | 265943 |
| 2022-06-17 | 8.90 | $8.60 | 207400 |
| 2022-06-16 | 8.93 | $8.55 | 226700 |
| 2022-06-15 | 8.97 | $8.93 | 103428 |
| 2022-06-14 | 8.98 | $8.85 | 433500 |
| 2022-06-13 | 8.99 | $8.58 | 247848 |
| 2022-06-10 | 9.04 | $8.93 | 132100 |
| 2022-06-09 | 9.05 | $9.02 | 164135 |
| 2022-06-08 | 9.05 | $9.13 | 114500 |
| 2022-06-07 | 9.04 | $9.15 | 128902 |
| 2022-06-06 | 9.03 | $9.03 | 277416 |
| 2022-06-03 | 9.03 | $9.03 | 282110 |
| 2022-06-02 | 9.03 | $9.17 | 136300 |
| 2022-06-01 | 9.01 | $9.01 | 213300 |
| 2022-05-31 | 9.01 | $9.11 | 182937 |
| 2022-05-27 | 9.00 | $9.13 | 203025 |
| 2022-05-26 | 8.99 | $9.02 | 121518 |
| 2022-05-25 | 8.99 | $8.84 | 114518 |
| 2022-05-24 | 9.00 | $8.76 | 189200 |
| 2022-05-23 | 9.03 | $8.78 | 295500 |
| 2022-05-20 | 9.06 | $8.79 | 260312 |
| 2022-05-19 | 9.08 | $8.83 | 318615 |
| 2022-05-18 | 9.11 | $8.86 | 221204 |
| 2022-05-17 | 9.14 | $9.04 | 277522 |
| 2022-05-16 | 9.15 | $8.79 | 232600 |
| 2022-05-13 | 9.18 | $8.89 | 251548 |
| 2022-05-12 | 9.21 | $8.69 | 324200 |
| 2022-05-11 | 9.27 | $8.78 | 127000 |
| 2022-05-10 | 9.32 | $8.90 | 177748 |
| 2022-05-09 | 9.37 | $8.79 | 353607 |
| 2022-05-06 | 9.43 | $9.11 | 301200 |
| 2022-05-05 | 9.46 | $9.17 | 347505 |
| 2022-05-04 | 9.49 | $9.36 | 370801 |
| 2022-05-03 | 9.50 | $9.26 | 111800 |
| 2022-05-02 | 9.53 | $9.23 | 270900 |
| 2022-04-29 | 9.56 | $9.28 | 289800 |
| 2022-04-28 | 9.59 | $9.43 | 309000 |
| 2022-04-27 | 9.61 | $9.32 | 306800 |
| 2022-04-26 | 9.64 | $9.37 | 157469 |
| 2022-04-25 | 9.67 | $9.53 | 246135 |
| 2022-04-22 | 9.68 | $9.44 | 204400 |
| 2022-04-21 | 9.71 | $9.58 | 181142 |
| 2022-04-20 | 9.72 | $9.75 | 307937 |
| 2022-04-19 | 9.72 | $9.76 | 206432 |
| 2022-04-18 | 9.71 | $9.62 | 148900 |
| 2022-04-14 | 9.72 | $9.60 | 255800 |
| 2022-04-13 | 9.73 | $9.67 | 142049 |
| 2022-04-12 | 9.74 | $9.60 | 195000 |
| 2022-04-11 | 9.75 | $9.56 | 166514 |
| 2022-04-08 | 9.78 | $9.65 | 116221 |
| 2022-04-07 | 9.79 | $9.67 | 164800 |
| 2022-04-06 | 9.80 | $9.64 | 249519 |
| 2022-04-05 | 9.82 | $9.71 | 309400 |
| 2022-04-04 | 9.83 | $9.90 | 210141 |
| 2022-04-01 | 9.82 | $9.92 | 130606 |
| 2022-03-31 | 9.81 | $9.88 | 229508 |
| 2022-03-30 | 9.80 | $9.93 | 158823 |
| 2022-03-29 | 9.79 | $9.92 | 228628 |
| 2022-03-28 | 9.78 | $9.87 | 170310 |
| 2022-03-25 | 9.77 | $9.82 | 251400 |
| 2022-03-24 | 9.76 | $9.84 | 130604 |
| 2022-03-23 | 9.75 | $9.82 | 134175 |
| 2022-03-22 | 9.75 | $9.91 | 202600 |
| 2022-03-21 | 9.73 | $9.86 | 166021 |
| 2022-03-18 | 9.72 | $9.85 | 225800 |
| 2022-03-17 | 9.70 | $9.76 | 193619 |
| 2022-03-16 | 9.70 | $9.67 | 477432 |
| 2022-03-15 | 9.70 | $9.30 | 212900 |
| 2022-03-14 | 9.74 | $9.19 | 246200 |
| 2022-03-11 | 9.80 | $9.32 | 256800 |
| 2022-03-10 | 9.85 | $9.45 | 632400 |
| 2022-03-09 | 9.89 | $9.69 | 321020 |
| 2022-03-08 | 9.91 | $9.50 | 304716 |
| 2022-03-07 | 9.96 | $9.58 | 258324 |
| 2022-03-04 | 10.00 | $9.82 | 211119 |
| 2022-03-03 | 10.02 | $9.87 | 138300 |
| 2022-03-02 | 10.03 | $9.92 | 354321 |
| 2022-03-01 | 10.04 | $9.77 | 242835 |
| 2022-02-28 | 10.07 | $9.91 | 214700 |
| 2022-02-25 | 10.09 | $9.92 | 369818 |
| 2022-02-24 | 10.11 | $9.85 | 284000 |
| 2022-02-23 | 10.13 | $9.66 | 182100 |
| 2022-02-22 | 10.18 | $9.84 | 298200 |
| 2022-02-18 | 10.22 | $10.05 | 165200 |
| 2022-02-17 | 10.24 | $10.03 | 151700 |
| 2022-02-16 | 10.26 | $10.18 | 145200 |
| 2022-02-15 | 10.27 | $10.16 | 111700 |
| 2022-02-14 | 10.28 | $10.05 | 195827 |
| 2022-02-11 | 10.30 | $10.12 | 317838 |
| 2022-02-10 | 10.32 | $10.29 | 223432 |
| 2022-02-09 | 10.32 | $10.40 | 264033 |
| 2022-02-08 | 10.32 | $10.32 | 144427 |
| 2022-02-07 | 10.31 | $10.23 | 163800 |
| 2022-02-04 | 10.32 | $10.33 | 249400 |
| 2022-02-03 | 10.32 | $10.27 | 168500 |
| 2022-02-02 | 10.33 | $10.41 | 174814 |
| 2022-02-01 | 10.32 | $10.35 | 297129 |
| 2022-01-31 | 10.32 | $10.24 | 361400 |
| 2022-01-28 | 10.33 | $10.11 | 192200 |
| 2022-01-27 | 10.35 | $9.90 | 240836 |
| 2022-01-26 | 10.40 | $9.96 | 283030 |
| 2022-01-25 | 10.44 | $9.88 | 244500 |
| 2022-01-24 | 10.50 | $10.04 | 1.1M |
| 2022-01-21 | 10.55 | $10.06 | 303900 |
| 2022-01-20 | 10.60 | $10.33 | 178809 |
| 2022-01-19 | 10.63 | $10.40 | 218800 |
| 2022-01-18 | 10.65 | $10.40 | 395600 |
| 2022-01-14 | 10.68 | $10.50 | 409000 |
| 2022-01-13 | 10.70 | $10.58 | 312500 |
| 2022-01-12 | 10.71 | $10.72 | 224044 |
| 2022-01-11 | 10.71 | $10.69 | 311700 |
| 2022-01-10 | 10.71 | $10.70 | 254600 |
| 2022-01-07 | 10.71 | $10.68 | 277422 |
| 2022-01-06 | 10.72 | $10.61 | 224445 |
| 2022-01-05 | 10.73 | $10.58 | 253700 |
| 2022-01-04 | 10.74 | $10.69 | 204412 |
| 2022-01-03 | 10.75 | $10.73 | 295244 |
| 2021-12-31 | 10.75 | $10.69 | 254737 |
| 2021-12-30 | 10.75 | $10.79 | 139210 |
| 2021-12-29 | 10.75 | $10.79 | 139215 |
| 2021-12-28 | 10.75 | $10.67 | 133700 |
| 2021-12-27 | 10.76 | $10.73 | 248396 |
| 2021-12-23 | 10.76 | $10.63 | 237625 |
| 2021-12-22 | 10.77 | $10.63 | 168410 |
| 2021-12-21 | 10.79 | $10.70 | 176632 |
| 2021-12-20 | 10.80 | $10.57 | 264532 |
| 2021-12-17 | 10.82 | $10.75 | 157600 |
| 2021-12-16 | 10.83 | $10.69 | 133219 |
| 2021-12-15 | 10.84 | $10.78 | 173400 |
| 2021-12-14 | 10.85 | $10.61 | 252900 |
| 2021-12-13 | 10.87 | $10.61 | 106147 |
| 2021-12-10 | 10.90 | $10.62 | 218600 |
| 2021-12-09 | 10.93 | $10.63 | 166601 |
| 2021-12-08 | 10.96 | $10.65 | 248400 |
| 2021-12-07 | 10.99 | $10.60 | 235700 |
| 2021-12-06 | 11.03 | $10.56 | 365204 |
| 2021-12-03 | 11.08 | $10.61 | 258700 |
| 2021-12-02 | 11.13 | $10.77 | 139200 |
| 2021-12-01 | 11.17 | $10.80 | 175600 |
| 2021-11-30 | 11.21 | $10.79 | 258000 |
| 2021-11-29 | 11.26 | $10.96 | 176732 |
| 2021-11-26 | 11.29 | $10.89 | 221700 |
| 2021-11-24 | 11.33 | $10.92 | 255100 |
| 2021-11-23 | 11.37 | $10.96 | 344139 |
| 2021-11-22 | 11.41 | $11.26 | 144200 |
| 2021-11-19 | 11.43 | $11.30 | 169915 |
| 2021-11-18 | 11.44 | $11.41 | 275326 |
| 2021-11-17 | 11.45 | $11.53 | 108217 |
| 2021-11-16 | 11.44 | $11.57 | 144000 |
| 2021-11-15 | 11.43 | $11.56 | 128614 |
| 2021-11-12 | 11.41 | $11.58 | 113300 |
| 2021-11-11 | 11.39 | $11.55 | 95542 |
| 2021-11-10 | 11.38 | $11.49 | 115500 |
| 2021-11-09 | 11.37 | $11.49 | 69300 |
| 2021-11-08 | 11.35 | $11.55 | 59000 |
| 2021-11-05 | 11.33 | $11.49 | 83100 |
| 2021-11-04 | 11.32 | $11.54 | 58845 |
| 2021-11-03 | 11.29 | $11.51 | 58021 |
| 2021-11-02 | 11.27 | $11.47 | 89900 |
| 2021-11-01 | 11.25 | $11.48 | 107200 |
| 2021-10-29 | 11.22 | $11.44 | 81000 |
| 2021-10-28 | 11.20 | $11.43 | 80100 |
| 2021-10-27 | 11.18 | $11.39 | 100100 |
| 2021-10-26 | 11.16 | $11.46 | 189800 |
| 2021-10-25 | 11.12 | $11.41 | 148700 |
| 2021-10-22 | 11.09 | $11.50 | 153118 |
| 2021-10-21 | 11.05 | $11.20 | 169600 |
| 2021-10-20 | 11.03 | $11.35 | 176500 |
| 2021-10-19 | 11.00 | $11.34 | 83500 |
| 2021-10-18 | 10.97 | $11.25 | 140534 |
| 2021-10-15 | 10.94 | $11.16 | 120003 |
| 2021-10-14 | 10.91 | $11.07 | 104718 |
| 2021-10-13 | 10.90 | $10.96 | 103500 |
| 2021-10-12 | 10.89 | $10.92 | 128200 |
| 2021-10-11 | 10.88 | $10.92 | 92800 |
| 2021-10-08 | 10.88 | $10.89 | 111902 |
| 2021-10-07 | 10.88 | $10.87 | 151508 |
| 2021-10-06 | 10.88 | $10.80 | 118600 |
| 2021-10-05 | 10.89 | $10.75 | 108700 |
| 2021-10-04 | 10.90 | $10.70 | 145600 |
| 2021-10-01 | 10.93 | $10.81 | 141626 |
| 2021-09-30 | 10.94 | $10.69 | 255323 |
| 2021-09-29 | 10.96 | $10.71 | 166924 |
| 2021-09-28 | 10.99 | $10.73 | 307900 |
| 2021-09-27 | 11.02 | $10.88 | 145426 |
| 2021-09-24 | 11.03 | $10.96 | 215000 |
| 2021-09-23 | 11.04 | $11.04 | 106138 |
| 2021-09-22 | 11.04 | $10.97 | 145700 |
| 2021-09-21 | 11.05 | $11.06 | 228442 |
| 2021-09-20 | 11.05 | $10.94 | 226400 |
| 2021-09-17 | 11.06 | $11.02 | 157400 |
| 2021-09-16 | 11.06 | $11.04 | 147643 |
| 2021-09-15 | 11.07 | $11.02 | 96100 |
| 2021-09-14 | 11.07 | $10.99 | 136200 |
| 2021-09-13 | 11.08 | $11.03 | 121300 |
| 2021-09-10 | 11.08 | $10.98 | 210500 |
| 2021-09-09 | 11.10 | $10.95 | 225715 |
| 2021-09-08 | 11.11 | $10.97 | 258132 |
| 2021-09-07 | 11.13 | $10.75 | 413734 |
| 2021-09-03 | 11.16 | $10.95 | 185964 |
| 2021-09-02 | 11.19 | $10.96 | 206538 |
| 2021-09-01 | 11.21 | $11.00 | 179500 |
| 2021-08-31 | 11.23 | $11.04 | 134533 |
| 2021-08-30 | 11.25 | $11.10 | 173616 |
| 2021-08-27 | 11.27 | $11.17 | 100200 |
| 2021-08-26 | 11.28 | $10.99 | 134313 |
| 2021-08-25 | 11.31 | $11.15 | 129400 |
| 2021-08-24 | 11.33 | $11.18 | 157600 |
| 2021-08-23 | 11.34 | $11.26 | 151200 |
| 2021-08-20 | 11.35 | $11.39 | 88400 |
| 2021-08-19 | 11.35 | $11.31 | 195321 |
| 2021-08-18 | 11.35 | $11.24 | 69901 |
| 2021-08-17 | 11.36 | $11.23 | 141748 |
| 2021-08-16 | 11.38 | $11.23 | 188300 |
| 2021-08-13 | 11.39 | $11.22 | 115420 |
| 2021-08-12 | 11.41 | $11.28 | 127922 |
| 2021-08-11 | 11.43 | $11.22 | 195644 |
| 2021-08-10 | 11.45 | $11.24 | 183000 |
| 2021-08-09 | 11.47 | $11.26 | 262600 |
| 2021-08-06 | 11.49 | $11.37 | 273209 |
| 2021-08-05 | 11.51 | $11.51 | 87317 |
| 2021-08-04 | 11.50 | $11.50 | 86900 |
| 2021-08-03 | 11.51 | $11.47 | 101900 |
| 2021-08-02 | 11.51 | $11.43 | 87638 |
| 2021-07-30 | 11.52 | $11.44 | 161001 |
| 2021-07-29 | 11.53 | $11.51 | 128664 |
| 2021-07-28 | 11.53 | $11.45 | 88500 |
| 2021-07-27 | 11.54 | $11.36 | 204200 |
| 2021-07-26 | 11.55 | $11.48 | 138929 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
8.42
2026-07-22
Close Price
$8.43
Vol: 34293
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.53
Average
8.86
Maximum
11.57
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 8.42 | $8.43 | 34293 |
| 2026-07-21 | 8.41 | $8.44 | 103218 |
| 2026-07-20 | 8.40 | $8.39 | 123402 |
| 2026-07-17 | 8.40 | $8.34 | 104700 |
| 2026-07-16 | 8.39 | $8.48 | 141548 |
| 2026-07-15 | 8.38 | $8.45 | 87926 |
| 2026-07-14 | 8.37 | $8.50 | 80920 |
| 2026-07-13 | 8.35 | $8.47 | 95400 |
| 2026-07-10 | 8.34 | $8.50 | 142300 |
| 2026-07-09 | 8.32 | $8.47 | 159800 |
| 2026-07-08 | 8.30 | $8.39 | 117821 |
| 2026-07-07 | 8.29 | $8.43 | 202500 |
| 2026-07-06 | 8.28 | $8.40 | 89500 |
| 2026-07-02 | 8.26 | $8.37 | 76600 |
| 2026-07-01 | 8.26 | $8.38 | 124940 |
| 2026-06-30 | 8.25 | $8.27 | 265932 |
| 2026-06-29 | 8.25 | $8.25 | 172019 |
| 2026-06-26 | 8.26 | $8.15 | 102746 |
| 2026-06-25 | 8.28 | $8.08 | 211000 |
| 2026-06-24 | 8.31 | $8.13 | 193626 |
| 2026-06-23 | 8.33 | $8.22 | 86500 |
| 2026-06-22 | 8.34 | $8.22 | 105214 |
| 2026-06-18 | 8.36 | $8.27 | 149317 |
| 2026-06-17 | 8.37 | $8.24 | 144810 |
| 2026-06-16 | 8.39 | $8.36 | 82600 |
| 2026-06-15 | 8.39 | $8.39 | 126022 |
| 2026-06-12 | 8.39 | $8.37 | 118717 |
| 2026-06-11 | 8.39 | $8.31 | 129100 |
| 2026-06-10 | 8.40 | $8.28 | 107322 |
| 2026-06-09 | 8.42 | $8.31 | 123729 |
| 2026-06-08 | 8.43 | $8.35 | 96600 |
| 2026-06-05 | 8.43 | $8.34 | 105600 |
| 2026-06-04 | 8.44 | $8.43 | 108500 |
| 2026-06-03 | 8.44 | $8.48 | 104117 |
| 2026-06-02 | 8.44 | $8.50 | 162000 |
| 2026-06-01 | 8.43 | $8.50 | 169100 |
| 2026-05-29 | 8.43 | $8.53 | 193528 |
| 2026-05-28 | 8.42 | $8.52 | 209400 |
| 2026-05-27 | 8.41 | $8.45 | 86623 |
| 2026-05-26 | 8.41 | $8.40 | 153435 |
| 2026-05-22 | 8.41 | $8.42 | 93206 |
| 2026-05-21 | 8.41 | $8.42 | 109800 |
| 2026-05-20 | 8.41 | $8.40 | 110208 |
| 2026-05-19 | 8.41 | $8.28 | 112900 |
| 2026-05-18 | 8.43 | $8.26 | 150300 |
| 2026-05-15 | 8.45 | $8.27 | 100300 |
| 2026-05-14 | 8.46 | $8.47 | 114248 |
| 2026-05-13 | 8.46 | $8.48 | 86100 |
| 2026-05-12 | 8.46 | $8.39 | 91521 |
| 2026-05-11 | 8.46 | $8.45 | 114500 |
| 2026-05-08 | 8.47 | $8.49 | 79500 |
| 2026-05-07 | 8.46 | $8.49 | 192600 |
| 2026-05-06 | 8.46 | $8.51 | 161400 |
| 2026-05-05 | 8.45 | $8.50 | 88841 |
| 2026-05-04 | 8.44 | $8.51 | 153000 |
| 2026-05-01 | 8.43 | $8.53 | 151533 |
| 2026-04-30 | 8.41 | $8.52 | 227435 |
| 2026-04-29 | 8.40 | $8.44 | 121700 |
| 2026-04-28 | 8.39 | $8.35 | 87300 |
| 2026-04-27 | 8.38 | $8.45 | 116000 |
| 2026-04-24 | 8.37 | $8.39 | 134700 |
| 2026-04-23 | 8.36 | $8.35 | 147828 |
| 2026-04-22 | 8.35 | $8.40 | 192700 |
| 2026-04-21 | 8.33 | $8.37 | 101100 |
| 2026-04-20 | 8.32 | $8.38 | 194849 |
| 2026-04-17 | 8.31 | $8.49 | 126700 |
| 2026-04-16 | 8.28 | $8.49 | 105824 |
| 2026-04-15 | 8.25 | $8.50 | 131121 |
| 2026-04-14 | 8.22 | $8.58 | 169100 |
| 2026-04-13 | 8.19 | $8.44 | 223800 |
| 2026-04-10 | 8.16 | $8.34 | 235600 |
| 2026-04-09 | 8.15 | $8.32 | 174700 |
| 2026-04-08 | 8.14 | $8.24 | 257900 |
| 2026-04-07 | 8.14 | $8.09 | 135200 |
| 2026-04-06 | 8.15 | $8.15 | 138700 |
| 2026-04-02 | 8.16 | $8.08 | 162433 |
| 2026-04-01 | 8.18 | $8.17 | 303416 |
| 2026-03-31 | 8.20 | $8.17 | 218300 |
| 2026-03-30 | 8.21 | $7.91 | 177515 |
| 2026-03-27 | 8.26 | $7.88 | 232300 |
| 2026-03-26 | 8.31 | $8.00 | 224127 |
| 2026-03-25 | 8.36 | $8.19 | 120700 |
| 2026-03-24 | 8.39 | $8.17 | 228800 |
| 2026-03-23 | 8.42 | $8.16 | 357236 |
| 2026-03-20 | 8.46 | $8.09 | 212200 |
| 2026-03-19 | 8.51 | $8.22 | 175910 |
| 2026-03-18 | 8.55 | $8.31 | 135136 |
| 2026-03-17 | 8.58 | $8.42 | 90600 |
| 2026-03-16 | 8.60 | $8.42 | 113115 |
| 2026-03-13 | 8.62 | $8.42 | 132941 |
| 2026-03-12 | 8.65 | $8.41 | 126700 |
| 2026-03-11 | 8.68 | $8.57 | 119157 |
| 2026-03-10 | 8.69 | $8.57 | 221432 |
| 2026-03-09 | 8.71 | $8.52 | 244200 |
| 2026-03-06 | 8.73 | $8.61 | 238934 |
| 2026-03-05 | 8.74 | $8.71 | 219200 |
| 2026-03-04 | 8.75 | $8.74 | 224900 |
| 2026-03-03 | 8.75 | $8.71 | 238000 |
| 2026-03-02 | 8.75 | $8.77 | 160824 |
| 2026-02-27 | 8.75 | $8.77 | 219300 |
| 2026-02-26 | 8.75 | $8.77 | 156130 |
| 2026-02-25 | 8.76 | $8.79 | 113400 |
| 2026-02-24 | 8.76 | $8.76 | 116001 |
| 2026-02-23 | 8.76 | $8.66 | 81614 |
| 2026-02-20 | 8.77 | $8.74 | 125837 |
| 2026-02-19 | 8.78 | $8.70 | 92904 |
| 2026-02-18 | 8.79 | $8.75 | 121900 |
| 2026-02-17 | 8.79 | $8.67 | 209340 |
| 2026-02-13 | 8.81 | $8.71 | 140246 |
| 2026-02-12 | 8.82 | $8.71 | 194500 |
| 2026-02-11 | 8.83 | $8.83 | 131700 |
| 2026-02-10 | 8.83 | $8.82 | 111648 |
| 2026-02-09 | 8.83 | $8.85 | 171800 |
| 2026-02-06 | 8.83 | $8.83 | 246310 |
| 2026-02-05 | 8.83 | $8.72 | 149608 |
| 2026-02-04 | 8.85 | $8.77 | 160139 |
| 2026-02-03 | 8.86 | $8.82 | 225211 |
| 2026-02-02 | 8.86 | $8.93 | 221300 |
| 2026-01-30 | 8.85 | $8.90 | 192500 |
| 2026-01-29 | 8.85 | $8.86 | 156000 |
| 2026-01-28 | 8.85 | $8.87 | 123046 |
| 2026-01-27 | 8.85 | $8.90 | 113133 |
| 2026-01-26 | 8.84 | $8.84 | 244540 |
| 2026-01-23 | 8.84 | $8.79 | 120100 |
| 2026-01-22 | 8.85 | $8.79 | 168048 |
| 2026-01-21 | 8.85 | $8.76 | 128400 |
| 2026-01-20 | 8.86 | $8.75 | 258900 |
| 2026-01-16 | 8.87 | $8.79 | 195500 |
| 2026-01-15 | 8.87 | $8.82 | 120725 |
| 2026-01-14 | 8.87 | $8.93 | 118400 |
| 2026-01-13 | 8.86 | $8.97 | 231500 |
| 2026-01-12 | 8.84 | $8.97 | 116320 |
| 2026-01-09 | 8.82 | $8.95 | 289100 |
| 2026-01-08 | 8.81 | $8.91 | 124921 |
| 2026-01-07 | 8.79 | $8.82 | 143100 |
| 2026-01-06 | 8.79 | $8.88 | 153245 |
| 2026-01-05 | 8.78 | $8.84 | 113228 |
| 2026-01-02 | 8.77 | $8.81 | 96503 |
| 2025-12-31 | 8.77 | $8.82 | 203135 |
| 2025-12-30 | 8.76 | $8.86 | 146427 |
| 2025-12-29 | 8.75 | $8.79 | 89600 |
| 2025-12-26 | 8.75 | $8.81 | 105200 |
| 2025-12-24 | 8.75 | $8.81 | 79700 |
| 2025-12-23 | 8.74 | $8.78 | 147401 |
| 2025-12-22 | 8.74 | $8.77 | 130900 |
| 2025-12-19 | 8.74 | $8.77 | 119100 |
| 2025-12-18 | 8.74 | $8.63 | 244027 |
| 2025-12-17 | 8.75 | $8.61 | 168722 |
| 2025-12-16 | 8.76 | $8.64 | 197000 |
| 2025-12-15 | 8.77 | $8.66 | 139006 |
| 2025-12-12 | 8.78 | $8.74 | 106215 |
| 2025-12-11 | 8.78 | $8.81 | 161001 |
| 2025-12-10 | 8.78 | $8.81 | 91500 |
| 2025-12-09 | 8.77 | $8.78 | 97116 |
| 2025-12-08 | 8.77 | $8.79 | 140638 |
| 2025-12-05 | 8.77 | $8.84 | 77803 |
| 2025-12-04 | 8.76 | $8.83 | 76700 |
| 2025-12-03 | 8.76 | $8.82 | 118200 |
| 2025-12-02 | 8.75 | $8.85 | 109148 |
| 2025-12-01 | 8.75 | $8.76 | 105800 |
| 2025-11-28 | 8.75 | $8.86 | 116340 |
| 2025-11-26 | 8.74 | $8.84 | 94100 |
| 2025-11-25 | 8.74 | $8.77 | 129700 |
| 2025-11-24 | 8.74 | $8.70 | 142800 |
| 2025-11-21 | 8.75 | $8.58 | 161433 |
| 2025-11-20 | 8.78 | $8.52 | 212001 |
| 2025-11-19 | 8.81 | $8.64 | 207800 |
| 2025-11-18 | 8.83 | $8.58 | 228200 |
| 2025-11-17 | 8.86 | $8.66 | 187339 |
| 2025-11-14 | 8.88 | $8.76 | 206738 |
| 2025-11-13 | 8.89 | $8.80 | 227800 |
| 2025-11-12 | 8.90 | $8.92 | 183500 |
| 2025-11-11 | 8.90 | $8.95 | 63775 |
| 2025-11-10 | 8.89 | $8.90 | 130000 |
| 2025-11-07 | 8.89 | $8.78 | 169901 |
| 2025-11-06 | 8.90 | $8.85 | 140000 |
| 2025-11-05 | 8.91 | $8.91 | 99535 |
| 2025-11-04 | 8.91 | $8.90 | 122200 |
| 2025-11-03 | 8.91 | $8.95 | 82300 |
| 2025-10-31 | 8.90 | $8.95 | 155716 |
| 2025-10-30 | 8.90 | $8.88 | 78447 |
| 2025-10-29 | 8.90 | $8.91 | 106122 |
| 2025-10-28 | 8.90 | $8.93 | 97600 |
| 2025-10-27 | 8.90 | $8.96 | 83235 |
| 2025-10-24 | 8.89 | $8.91 | 71420 |
| 2025-10-23 | 8.89 | $8.85 | 55801 |
| 2025-10-22 | 8.90 | $8.86 | 136321 |
| 2025-10-21 | 8.90 | $8.89 | 106300 |
| 2025-10-20 | 8.91 | $8.86 | 146530 |
| 2025-10-17 | 8.91 | $8.86 | 168900 |
| 2025-10-16 | 8.92 | $8.86 | 79703 |
| 2025-10-15 | 8.93 | $8.91 | 138305 |
| 2025-10-14 | 8.93 | $8.93 | 109704 |
| 2025-10-13 | 8.93 | $8.93 | 61000 |
| 2025-10-10 | 8.93 | $8.85 | 150602 |
| 2025-10-09 | 8.94 | $8.97 | 99300 |
| 2025-10-08 | 8.94 | $8.98 | 192600 |
| 2025-10-07 | 8.94 | $8.95 | 244726 |
| 2025-10-06 | 8.94 | $8.89 | 171301 |
| 2025-10-03 | 8.95 | $8.90 | 165800 |
| 2025-10-02 | 8.96 | $8.86 | 294620 |
| 2025-10-01 | 8.98 | $8.95 | 186400 |
| 2025-09-30 | 8.98 | $8.99 | 335800 |
| 2025-09-29 | 8.98 | $8.93 | 173000 |
| 2025-09-26 | 8.99 | $8.90 | 143338 |
| 2025-09-25 | 9.00 | $8.94 | 169000 |
| 2025-09-24 | 9.01 | $8.96 | 149804 |
| 2025-09-23 | 9.01 | $9.00 | 128300 |
| 2025-09-22 | 9.01 | $9.03 | 178349 |
| 2025-09-19 | 9.01 | $9.01 | 89805 |
| 2025-09-18 | 9.01 | $8.91 | 99547 |
| 2025-09-17 | 9.02 | $8.95 | 129800 |
| 2025-09-16 | 9.02 | $8.96 | 116000 |
| 2025-09-15 | 9.02 | $9.03 | 92500 |
| 2025-09-12 | 9.02 | $9.03 | 170600 |
| 2025-09-11 | 9.02 | $9.05 | 234827 |
| 2025-09-10 | 9.01 | $9.05 | 105700 |
| 2025-09-09 | 9.01 | $9.09 | 96401 |
| 2025-09-08 | 9.00 | $9.09 | 133700 |
| 2025-09-05 | 8.98 | $9.05 | 56600 |
| 2025-09-04 | 8.98 | $9.07 | 67600 |
| 2025-09-03 | 8.97 | $8.97 | 72521 |
| 2025-09-02 | 8.97 | $8.98 | 130200 |
| 2025-08-29 | 8.97 | $8.99 | 93100 |
| 2025-08-28 | 8.96 | $9.04 | 99849 |
| 2025-08-27 | 8.96 | $8.97 | 84900 |
| 2025-08-26 | 8.96 | $8.97 | 160700 |
| 2025-08-25 | 8.95 | $8.97 | 86600 |
| 2025-08-22 | 8.95 | $8.94 | 92528 |
| 2025-08-21 | 8.96 | $8.90 | 108847 |
| 2025-08-20 | 8.96 | $8.88 | 132300 |
| 2025-08-19 | 8.97 | $8.90 | 56100 |
| 2025-08-18 | 8.98 | $8.95 | 76500 |
| 2025-08-15 | 8.98 | $8.93 | 103700 |
| 2025-08-14 | 8.98 | $9.05 | 127100 |
| 2025-08-13 | 8.97 | $9.02 | 80200 |
| 2025-08-12 | 8.96 | $9.04 | 86838 |
| 2025-08-11 | 8.95 | $8.94 | 81329 |
| 2025-08-08 | 8.96 | $8.99 | 104120 |
| 2025-08-07 | 8.95 | $9.04 | 249600 |
| 2025-08-06 | 8.94 | $8.95 | 101800 |
| 2025-08-05 | 8.94 | $8.96 | 133904 |
| 2025-08-04 | 8.94 | $8.93 | 99026 |
| 2025-08-01 | 8.94 | $8.88 | 127600 |
| 2025-07-31 | 8.95 | $8.97 | 236900 |
| 2025-07-30 | 8.95 | $8.97 | 91133 |
| 2025-07-29 | 8.95 | $8.94 | 124431 |
| 2025-07-28 | 8.95 | $8.97 | 168845 |
| 2025-07-25 | 8.95 | $8.99 | 87312 |
| 2025-07-24 | 8.95 | $8.92 | 98735 |
| 2025-07-23 | 8.95 | $8.94 | 126825 |
| 2025-07-22 | 8.96 | $8.91 | 307032 |
| 2025-07-21 | 8.96 | $8.94 | 156946 |
| 2025-07-18 | 8.96 | $8.91 | 106131 |
| 2025-07-17 | 8.96 | $8.91 | 169200 |
| 2025-07-16 | 8.96 | $8.89 | 71209 |
| 2025-07-15 | 8.96 | $8.93 | 96100 |
| 2025-07-14 | 8.96 | $8.98 | 91126 |
| 2025-07-11 | 8.96 | $8.99 | 126134 |
| 2025-07-10 | 8.95 | $9.00 | 96800 |
| 2025-07-09 | 8.94 | $8.98 | 104100 |
| 2025-07-08 | 8.93 | $9.03 | 238053 |
| 2025-07-07 | 8.92 | $8.96 | 77300 |
| 2025-07-03 | 8.91 | $9.05 | 47926 |
| 2025-07-02 | 8.89 | $9.04 | 91400 |
| 2025-07-01 | 8.87 | $9.02 | 122700 |
| 2025-06-30 | 8.86 | $9.04 | 188244 |
| 2025-06-27 | 8.84 | $8.98 | 133906 |
| 2025-06-26 | 8.82 | $8.91 | 110609 |
| 2025-06-25 | 8.82 | $8.90 | 91516 |
| 2025-06-24 | 8.81 | $8.84 | 111128 |
| 2025-06-23 | 8.81 | $8.71 | 84200 |
| 2025-06-20 | 8.82 | $8.67 | 137102 |
| 2025-06-18 | 8.83 | $8.71 | 235100 |
| 2025-06-17 | 8.84 | $8.77 | 122904 |
| 2025-06-16 | 8.84 | $8.80 | 100611 |
| 2025-06-13 | 8.85 | $8.89 | 145947 |
| 2025-06-12 | 8.84 | $8.94 | 67438 |
| 2025-06-11 | 8.83 | $8.85 | 90535 |
| 2025-06-10 | 8.82 | $8.86 | 77100 |
| 2025-06-09 | 8.82 | $8.84 | 76600 |
| 2025-06-06 | 8.82 | $8.87 | 157125 |
| 2025-06-05 | 8.81 | $8.83 | 145200 |
| 2025-06-04 | 8.81 | $8.87 | 71800 |
| 2025-06-03 | 8.80 | $8.90 | 62600 |
| 2025-06-02 | 8.78 | $8.85 | 177300 |
| 2025-05-30 | 8.78 | $8.85 | 109400 |
| 2025-05-29 | 8.77 | $8.82 | 105500 |
| 2025-05-28 | 8.76 | $8.72 | 66510 |
| 2025-05-27 | 8.76 | $8.73 | 127048 |
| 2025-05-23 | 8.75 | $8.73 | 71867 |
| 2025-05-22 | 8.75 | $8.75 | 64100 |
| 2025-05-21 | 8.74 | $8.74 | 92231 |
| 2025-05-20 | 8.73 | $8.81 | 60243 |
| 2025-05-19 | 8.71 | $8.79 | 60200 |
| 2025-05-16 | 8.69 | $8.81 | 145100 |
| 2025-05-15 | 8.66 | $8.82 | 62400 |
| 2025-05-14 | 8.63 | $8.87 | 80400 |
| 2025-05-13 | 8.60 | $8.83 | 69632 |
| 2025-05-12 | 8.56 | $8.81 | 106039 |
| 2025-05-09 | 8.52 | $8.69 | 45000 |
| 2025-05-08 | 8.49 | $8.71 | 99800 |
| 2025-05-07 | 8.46 | $8.67 | 92640 |
| 2025-05-06 | 8.43 | $8.67 | 110900 |
| 2025-05-05 | 8.40 | $8.65 | 137046 |
| 2025-05-02 | 8.36 | $8.62 | 95100 |
| 2025-05-01 | 8.33 | $8.64 | 126066 |
| 2025-04-30 | 8.30 | $8.52 | 234500 |
| 2025-04-29 | 8.27 | $8.51 | 163123 |
| 2025-04-28 | 8.25 | $8.45 | 178200 |
| 2025-04-25 | 8.23 | $8.35 | 129600 |
| 2025-04-24 | 8.22 | $8.31 | 157300 |
| 2025-04-23 | 8.22 | $8.26 | 124700 |
| 2025-04-22 | 8.22 | $8.16 | 190400 |
| 2025-04-21 | 8.24 | $7.97 | 297136 |
| 2025-04-17 | 8.28 | $8.17 | 195000 |
| 2025-04-16 | 8.30 | $8.04 | 196326 |
| 2025-04-15 | 8.34 | $8.19 | 224902 |
| 2025-04-14 | 8.36 | $8.32 | 292600 |
| 2025-04-11 | 8.37 | $8.38 | 140600 |
| 2025-04-10 | 8.38 | $8.33 | 250507 |
| 2025-04-09 | 8.39 | $8.66 | 553770 |
| 2025-04-08 | 8.38 | $8.03 | 413400 |
| 2025-04-07 | 8.42 | $7.94 | 639867 |
| 2025-04-04 | 8.48 | $7.81 | 578600 |
| 2025-04-03 | 8.55 | $8.34 | 256245 |
| 2025-04-02 | 8.58 | $8.55 | 196033 |
| 2025-04-01 | 8.58 | $8.50 | 200100 |
| 2025-03-31 | 8.59 | $8.46 | 273400 |
| 2025-03-28 | 8.61 | $8.48 | 193307 |
| 2025-03-27 | 8.63 | $8.58 | 175719 |
| 2025-03-26 | 8.64 | $8.59 | 163729 |
| 2025-03-25 | 8.65 | $8.72 | 150423 |
| 2025-03-24 | 8.65 | $8.66 | 169700 |
| 2025-03-21 | 8.65 | $8.62 | 97800 |
| 2025-03-20 | 8.67 | $8.61 | 108800 |
| 2025-03-19 | 8.68 | $8.60 | 191735 |
| 2025-03-18 | 8.70 | $8.59 | 213500 |
| 2025-03-17 | 8.73 | $8.60 | 161600 |
| 2025-03-14 | 8.75 | $8.62 | 189636 |
| 2025-03-13 | 8.78 | $8.52 | 174800 |
| 2025-03-12 | 8.82 | $8.64 | 141200 |
| 2025-03-11 | 8.85 | $8.57 | 189400 |
| 2025-03-10 | 8.89 | $8.53 | 261516 |
| 2025-03-07 | 8.94 | $8.77 | 132220 |
| 2025-03-06 | 8.97 | $8.71 | 157904 |
| 2025-03-05 | 9.00 | $8.83 | 170728 |
| 2025-03-04 | 9.03 | $8.73 | 188800 |
| 2025-03-03 | 9.07 | $8.84 | 194740 |
| 2025-02-28 | 9.09 | $8.95 | 173234 |
| 2025-02-27 | 9.11 | $8.91 | 178908 |
| 2025-02-26 | 9.14 | $8.93 | 249407 |
| 2025-02-25 | 9.16 | $8.96 | 185000 |
| 2025-02-24 | 9.18 | $9.05 | 131439 |
| 2025-02-21 | 9.20 | $9.12 | 104800 |
| 2025-02-20 | 9.21 | $9.19 | 123400 |
| 2025-02-19 | 9.21 | $9.19 | 184600 |
| 2025-02-18 | 9.21 | $9.19 | 208721 |
| 2025-02-14 | 9.21 | $9.12 | 610633 |
| 2025-02-13 | 9.22 | $9.28 | 214800 |
| 2025-02-12 | 9.22 | $9.30 | 206226 |
| 2025-02-11 | 9.21 | $9.29 | 124900 |
| 2025-02-10 | 9.20 | $9.19 | 121463 |
| 2025-02-07 | 9.20 | $9.18 | 185300 |
| 2025-02-06 | 9.20 | $9.21 | 204504 |
| 2025-02-05 | 9.20 | $9.20 | 166900 |
| 2025-02-04 | 9.20 | $9.19 | 175400 |
| 2025-02-03 | 9.20 | $9.16 | 193600 |
| 2025-01-31 | 9.21 | $9.22 | 224200 |
| 2025-01-30 | 9.21 | $9.23 | 154100 |
| 2025-01-29 | 9.21 | $9.12 | 145000 |
| 2025-01-28 | 9.22 | $9.21 | 158544 |
| 2025-01-27 | 9.22 | $9.16 | 172473 |
| 2025-01-24 | 9.23 | $9.26 | 67600 |
| 2025-01-23 | 9.23 | $9.25 | 174400 |
| 2025-01-22 | 9.23 | $9.27 | 168728 |
| 2025-01-21 | 9.23 | $9.27 | 87000 |
| 2025-01-17 | 9.23 | $9.23 | 113700 |
| 2025-01-16 | 9.23 | $9.19 | 140032 |
| 2025-01-15 | 9.24 | $9.18 | 100046 |
| 2025-01-14 | 9.25 | $9.13 | 190801 |
| 2025-01-13 | 9.26 | $9.15 | 122446 |
| 2025-01-10 | 9.28 | $9.19 | 154723 |
| 2025-01-08 | 9.29 | $9.25 | 117800 |
| 2025-01-07 | 9.30 | $9.22 | 128942 |
| 2025-01-06 | 9.31 | $9.22 | 191325 |
| 2025-01-03 | 9.32 | $9.27 | 96500 |
| 2025-01-02 | 9.32 | $9.23 | 88800 |
| 2024-12-31 | 9.33 | $9.31 | 127600 |
| 2024-12-30 | 9.34 | $9.31 | 80611 |
| 2024-12-27 | 9.34 | $9.35 | 38740 |
| 2024-12-26 | 9.34 | $9.44 | 67200 |
| 2024-12-24 | 9.33 | $9.40 | 37418 |
| 2024-12-23 | 9.32 | $9.31 | 91109 |
| 2024-12-20 | 9.32 | $9.32 | 177100 |
| 2024-12-19 | 9.32 | $9.14 | 252000 |
| 2024-12-18 | 9.34 | $9.23 | 184600 |
| 2024-12-17 | 9.35 | $9.35 | 117900 |
| 2024-12-16 | 9.35 | $9.39 | 120440 |
| 2024-12-13 | 9.34 | $9.35 | 111600 |
| 2024-12-12 | 9.34 | $9.34 | 136700 |
| 2024-12-11 | 9.33 | $9.42 | 85311 |
| 2024-12-10 | 9.32 | $9.36 | 77700 |
| 2024-12-09 | 9.31 | $9.34 | 89400 |
| 2024-12-06 | 9.31 | $9.37 | 107300 |
| 2024-12-05 | 9.30 | $9.36 | 112900 |
| 2024-12-04 | 9.29 | $9.39 | 158612 |
| 2024-12-03 | 9.28 | $9.36 | 90600 |
| 2024-12-02 | 9.27 | $9.28 | 172649 |
| 2024-11-29 | 9.27 | $9.41 | 98527 |
| 2024-11-27 | 9.25 | $9.30 | 105429 |
| 2024-11-26 | 9.24 | $9.27 | 106400 |
| 2024-11-25 | 9.24 | $9.28 | 67338 |
| 2024-11-22 | 9.23 | $9.24 | 96903 |
| 2024-11-21 | 9.23 | $9.21 | 206010 |
| 2024-11-20 | 9.23 | $9.25 | 120519 |
| 2024-11-19 | 9.23 | $9.22 | 141210 |
| 2024-11-18 | 9.23 | $9.26 | 123501 |
| 2024-11-15 | 9.23 | $9.19 | 122200 |
| 2024-11-14 | 9.23 | $9.22 | 132742 |
| 2024-11-13 | 9.23 | $9.28 | 149201 |
| 2024-11-12 | 9.23 | $9.25 | 167800 |
| 2024-11-11 | 9.23 | $9.35 | 119900 |
| 2024-11-08 | 9.22 | $9.32 | 105900 |
| 2024-11-07 | 9.21 | $9.27 | 197100 |
| 2024-11-06 | 9.21 | $9.20 | 194500 |
| 2024-11-05 | 9.22 | $9.12 | 125500 |
| 2024-11-04 | 9.24 | $9.10 | 187700 |
| 2024-11-01 | 9.26 | $9.17 | 180236 |
| 2024-10-31 | 9.27 | $9.19 | 333240 |
| 2024-10-30 | 9.28 | $9.24 | 120734 |
| 2024-10-29 | 9.29 | $9.17 | 143700 |
| 2024-10-28 | 9.30 | $9.20 | 188420 |
| 2024-10-25 | 9.31 | $9.20 | 119800 |
| 2024-10-24 | 9.32 | $9.19 | 114840 |
| 2024-10-23 | 9.33 | $9.19 | 98541 |
| 2024-10-22 | 9.34 | $9.34 | 211537 |
| 2024-10-21 | 9.33 | $9.35 | 108300 |
| 2024-10-18 | 9.32 | $9.31 | 105900 |
| 2024-10-17 | 9.32 | $9.30 | 100200 |
| 2024-10-16 | 9.32 | $9.35 | 93300 |
| 2024-10-15 | 9.31 | $9.39 | 132400 |
| 2024-10-14 | 9.29 | $9.46 | 113700 |
| 2024-10-11 | 9.27 | $9.42 | 172200 |
| 2024-10-10 | 9.25 | $9.43 | 162700 |
| 2024-10-09 | 9.22 | $9.51 | 254918 |
| 2024-10-08 | 9.19 | $9.30 | 312503 |
| 2024-10-07 | 9.18 | $9.22 | 148200 |
| 2024-10-04 | 9.17 | $9.30 | 124443 |
| 2024-10-03 | 9.15 | $9.20 | 104037 |
| 2024-10-02 | 9.14 | $9.21 | 88600 |
| 2024-10-01 | 9.13 | $9.17 | 108300 |
| 2024-09-30 | 9.12 | $9.21 | 183100 |
| 2024-09-27 | 9.11 | $9.14 | 104700 |
| 2024-09-26 | 9.10 | $9.12 | 67600 |
| 2024-09-25 | 9.09 | $9.14 | 65900 |
| 2024-09-24 | 9.08 | $9.12 | 152238 |
| 2024-09-23 | 9.07 | $9.16 | 92300 |
| 2024-09-20 | 9.06 | $9.13 | 75620 |
| 2024-09-19 | 9.05 | $9.19 | 184717 |
| 2024-09-18 | 9.04 | $9.14 | 130800 |
| 2024-09-17 | 9.02 | $9.14 | 137200 |
| 2024-09-16 | 9.01 | $9.12 | 77541 |
| 2024-09-13 | 9.00 | $9.10 | 122909 |
| 2024-09-12 | 8.99 | $9.06 | 156129 |
| 2024-09-11 | 8.98 | $9.05 | 114700 |
| 2024-09-10 | 8.98 | $8.98 | 69900 |
| 2024-09-09 | 8.98 | $8.91 | 162000 |
| 2024-09-06 | 8.98 | $8.90 | 81207 |
| 2024-09-05 | 8.99 | $8.97 | 89500 |
| 2024-09-04 | 8.98 | $8.95 | 158141 |
| 2024-09-03 | 8.98 | $8.97 | 79000 |
| 2024-08-30 | 8.97 | $9.06 | 171700 |
| 2024-08-29 | 8.95 | $8.96 | 90300 |
| 2024-08-28 | 8.95 | $8.91 | 88500 |
| 2024-08-27 | 8.94 | $8.99 | 106500 |
| 2024-08-26 | 8.93 | $9.06 | 203800 |
| 2024-08-23 | 8.91 | $9.09 | 185607 |
| 2024-08-22 | 8.89 | $8.97 | 211300 |
| 2024-08-21 | 8.87 | $9.05 | 160529 |
| 2024-08-20 | 8.85 | $9.02 | 92248 |
| 2024-08-19 | 8.84 | $9.09 | 117500 |
| 2024-08-16 | 8.81 | $9.06 | 189500 |
| 2024-08-15 | 8.78 | $8.92 | 111813 |
| 2024-08-14 | 8.77 | $8.81 | 282200 |
| 2024-08-13 | 8.77 | $8.88 | 98422 |
| 2024-08-12 | 8.76 | $8.80 | 71900 |
| 2024-08-09 | 8.76 | $8.76 | 74400 |
| 2024-08-08 | 8.76 | $8.74 | 144300 |
| 2024-08-07 | 8.76 | $8.62 | 239612 |
| 2024-08-06 | 8.78 | $8.67 | 188800 |
| 2024-08-05 | 8.80 | $8.40 | 235900 |
| 2024-08-02 | 8.84 | $8.68 | 224700 |
| 2024-08-01 | 8.85 | $8.79 | 173832 |
| 2024-07-31 | 8.86 | $8.98 | 216947 |
| 2024-07-30 | 8.85 | $8.86 | 168200 |
| 2024-07-29 | 8.85 | $8.90 | 211027 |
| 2024-07-26 | 8.84 | $8.94 | 132200 |
| 2024-07-25 | 8.83 | $8.90 | 270807 |
| 2024-07-24 | 8.83 | $8.87 | 306225 |
| 2024-07-23 | 8.82 | $8.92 | 410800 |
| 2024-07-22 | 8.81 | $8.83 | 142943 |
| 2024-07-19 | 8.81 | $8.61 | 60800 |
| 2024-07-18 | 8.83 | $8.63 | 122200 |
| 2024-07-17 | 8.85 | $8.71 | 142700 |
| 2024-07-16 | 8.86 | $8.91 | 144407 |
| 2024-07-15 | 8.85 | $8.87 | 157449 |
| 2024-07-12 | 8.84 | $8.89 | 113939 |
| 2024-07-11 | 8.84 | $8.86 | 220586 |
| 2024-07-10 | 8.83 | $8.93 | 99700 |
| 2024-07-09 | 8.82 | $8.86 | 141921 |
| 2024-07-08 | 8.81 | $8.90 | 84920 |
| 2024-07-05 | 8.79 | $8.92 | 98300 |
| 2024-07-03 | 8.78 | $8.92 | 102700 |
| 2024-07-02 | 8.76 | $8.86 | 106600 |
| 2024-07-01 | 8.75 | $8.82 | 221900 |
| 2024-06-28 | 8.74 | $8.78 | 215600 |
| 2024-06-27 | 8.73 | $8.75 | 131500 |
| 2024-06-26 | 8.72 | $8.75 | 111100 |
| 2024-06-25 | 8.71 | $8.73 | 136127 |
| 2024-06-24 | 8.71 | $8.77 | 207835 |
| 2024-06-21 | 8.69 | $8.71 | 138810 |
| 2024-06-20 | 8.69 | $8.75 | 180650 |
| 2024-06-18 | 8.67 | $8.77 | 73800 |
| 2024-06-17 | 8.66 | $8.77 | 87321 |
| 2024-06-14 | 8.64 | $8.74 | 86205 |
| 2024-06-13 | 8.63 | $8.76 | 71214 |
| 2024-06-12 | 8.61 | $8.75 | 188000 |
| 2024-06-11 | 8.59 | $8.70 | 185900 |
| 2024-06-10 | 8.58 | $8.61 | 392300 |
| 2024-06-07 | 8.57 | $8.69 | 90040 |
| 2024-06-06 | 8.55 | $8.67 | 186416 |
| 2024-06-05 | 8.54 | $8.68 | 114300 |
| 2024-06-04 | 8.52 | $8.62 | 114800 |
| 2024-06-03 | 8.51 | $8.54 | 99730 |
| 2024-05-31 | 8.50 | $8.54 | 159811 |
| 2024-05-30 | 8.49 | $8.50 | 170512 |
| 2024-05-29 | 8.49 | $8.51 | 211148 |
| 2024-05-28 | 8.48 | $8.53 | 92920 |
| 2024-05-24 | 8.47 | $8.59 | 88210 |
| 2024-05-23 | 8.45 | $8.46 | 89032 |
| 2024-05-22 | 8.44 | $8.53 | 136130 |
| 2024-05-21 | 8.42 | $8.53 | 101126 |
| 2024-05-20 | 8.41 | $8.47 | 115536 |
| 2024-05-17 | 8.39 | $8.45 | 81903 |
| 2024-05-16 | 8.38 | $8.46 | 122029 |
| 2024-05-15 | 8.37 | $8.52 | 164900 |
| 2024-05-14 | 8.35 | $8.48 | 91347 |
| 2024-05-13 | 8.33 | $8.42 | 143340 |
| 2024-05-10 | 8.32 | $8.44 | 105441 |
| 2024-05-09 | 8.30 | $8.45 | 58200 |
| 2024-05-08 | 8.29 | $8.42 | 84401 |
| 2024-05-07 | 8.28 | $8.44 | 125300 |
| 2024-05-06 | 8.26 | $8.41 | 132200 |
| 2024-05-03 | 8.25 | $8.32 | 120322 |
| 2024-05-02 | 8.24 | $8.24 | 112400 |
| 2024-05-01 | 8.25 | $8.19 | 183511 |
| 2024-04-30 | 8.26 | $8.20 | 125924 |
| 2024-04-29 | 8.27 | $8.18 | 188000 |
| 2024-04-26 | 8.28 | $8.19 | 213600 |
| 2024-04-25 | 8.29 | $8.12 | 165100 |
| 2024-04-24 | 8.31 | $8.28 | 93600 |
| 2024-04-23 | 8.32 | $8.32 | 161500 |
| 2024-04-22 | 8.32 | $8.30 | 171600 |
| 2024-04-19 | 8.32 | $8.22 | 167800 |
| 2024-04-18 | 8.33 | $8.28 | 153954 |
| 2024-04-17 | 8.34 | $8.26 | 150600 |
| 2024-04-16 | 8.35 | $8.27 | 199700 |
| 2024-04-15 | 8.36 | $8.24 | 192500 |
| 2024-04-12 | 8.37 | $8.36 | 185247 |
| 2024-04-11 | 8.37 | $8.44 | 207800 |
| 2024-04-10 | 8.36 | $8.40 | 300300 |
| 2024-04-09 | 8.36 | $8.44 | 374300 |
| 2024-04-08 | 8.35 | $8.39 | 274151 |
| 2024-04-05 | 8.35 | $8.33 | 188100 |
| 2024-04-04 | 8.35 | $8.28 | 292637 |
| 2024-04-03 | 8.36 | $8.34 | 182600 |
| 2024-04-02 | 8.37 | $8.29 | 236618 |
| 2024-04-01 | 8.37 | $8.35 | 275800 |
| 2024-03-28 | 8.38 | $8.35 | 186028 |
| 2024-03-27 | 8.38 | $8.37 | 291200 |
| 2024-03-26 | 8.38 | $8.35 | 120344 |
| 2024-03-25 | 8.38 | $8.37 | 115232 |
| 2024-03-22 | 8.39 | $8.36 | 203800 |
| 2024-03-21 | 8.39 | $8.36 | 272716 |
| 2024-03-20 | 8.39 | $8.42 | 164744 |
| 2024-03-19 | 8.38 | $8.40 | 164200 |
| 2024-03-18 | 8.38 | $8.35 | 357800 |
| 2024-03-15 | 8.38 | $8.35 | 140700 |
| 2024-03-14 | 8.38 | $8.40 | 168337 |
| 2024-03-13 | 8.37 | $8.43 | 147819 |
| 2024-03-12 | 8.36 | $8.43 | 89800 |
| 2024-03-11 | 8.36 | $8.39 | 146800 |
| 2024-03-08 | 8.35 | $8.39 | 188400 |
| 2024-03-07 | 8.34 | $8.43 | 178035 |
| 2024-03-06 | 8.33 | $8.41 | 106500 |
| 2024-03-05 | 8.32 | $8.36 | 140626 |
| 2024-03-04 | 8.31 | $8.40 | 159300 |
| 2024-03-01 | 8.30 | $8.37 | 143032 |
| 2024-02-29 | 8.29 | $8.33 | 137100 |
| 2024-02-28 | 8.28 | $8.31 | 122124 |
| 2024-02-27 | 8.27 | $8.31 | 139200 |
| 2024-02-26 | 8.26 | $8.32 | 138300 |
| 2024-02-23 | 8.25 | $8.31 | 200100 |
| 2024-02-22 | 8.23 | $8.26 | 170984 |
| 2024-02-21 | 8.22 | $8.25 | 109700 |
| 2024-02-20 | 8.21 | $8.29 | 217410 |
| 2024-02-16 | 8.20 | $8.32 | 98585 |
| 2024-02-15 | 8.17 | $8.37 | 124000 |
| 2024-02-14 | 8.15 | $8.33 | 148600 |
| 2024-02-13 | 8.12 | $8.25 | 256017 |
| 2024-02-12 | 8.10 | $8.29 | 153144 |
| 2024-02-09 | 8.08 | $8.27 | 105800 |
| 2024-02-08 | 8.05 | $8.24 | 175700 |
| 2024-02-07 | 8.03 | $8.23 | 238100 |
| 2024-02-06 | 8.00 | $8.19 | 414331 |
| 2024-02-05 | 7.98 | $8.06 | 189545 |
| 2024-02-02 | 7.97 | $8.04 | 181917 |
| 2024-02-01 | 7.96 | $8.03 | 215003 |
| 2024-01-31 | 7.95 | $7.97 | 221489 |
| 2024-01-30 | 7.94 | $7.98 | 155746 |
| 2024-01-29 | 7.93 | $8.00 | 161928 |
| 2024-01-26 | 7.92 | $7.94 | 149000 |
| 2024-01-25 | 7.92 | $7.95 | 243318 |
| 2024-01-24 | 7.91 | $7.94 | 207900 |
| 2024-01-23 | 7.90 | $7.92 | 293200 |
| 2024-01-22 | 7.89 | $7.97 | 301300 |
| 2024-01-19 | 7.88 | $7.99 | 162510 |
| 2024-01-18 | 7.87 | $8.00 | 161217 |
| 2024-01-17 | 7.85 | $7.96 | 115737 |
| 2024-01-16 | 7.84 | $7.93 | 104800 |
| 2024-01-12 | 7.83 | $7.97 | 110700 |
| 2024-01-11 | 7.82 | $7.94 | 247723 |
| 2024-01-10 | 7.81 | $7.87 | 119500 |
| 2024-01-09 | 7.80 | $7.82 | 113835 |
| 2024-01-08 | 7.80 | $7.83 | 109806 |
| 2024-01-05 | 7.80 | $7.73 | 114322 |
| 2024-01-04 | 7.81 | $7.73 | 213800 |
| 2024-01-03 | 7.82 | $7.74 | 119200 |
| 2024-01-02 | 7.83 | $7.78 | 128900 |
| 2023-12-29 | 7.84 | $7.84 | 347200 |
| 2023-12-28 | 7.84 | $7.79 | 154200 |
| 2023-12-27 | 7.85 | $7.81 | 217700 |
| 2023-12-26 | 7.85 | $7.82 | 129000 |
| 2023-12-22 | 7.86 | $7.79 | 206042 |
| 2023-12-21 | 7.87 | $7.80 | 187002 |
| 2023-12-20 | 7.88 | $7.81 | 166713 |
| 2023-12-19 | 7.89 | $7.89 | 174836 |
| 2023-12-18 | 7.89 | $7.87 | 155865 |
| 2023-12-15 | 7.89 | $7.88 | 85343 |
| 2023-12-14 | 7.89 | $7.97 | 138200 |
| 2023-12-13 | 7.89 | $7.96 | 85400 |
| 2023-12-12 | 7.88 | $7.86 | 110100 |
| 2023-12-11 | 7.88 | $7.83 | 164627 |
| 2023-12-08 | 7.89 | $7.80 | 221549 |
| 2023-12-07 | 7.89 | $7.84 | 110600 |
| 2023-12-06 | 7.90 | $7.81 | 99700 |
| 2023-12-05 | 7.90 | $7.80 | 110545 |
| 2023-12-04 | 7.91 | $7.81 | 187642 |
| 2023-12-01 | 7.91 | $7.95 | 196229 |
| 2023-11-30 | 7.90 | $7.97 | 148437 |
| 2023-11-29 | 7.88 | $7.97 | 180531 |
| 2023-11-28 | 7.86 | $7.98 | 92700 |
| 2023-11-27 | 7.84 | $7.99 | 127146 |
| 2023-11-24 | 7.82 | $7.98 | 31132 |
| 2023-11-22 | 7.79 | $7.97 | 113900 |
| 2023-11-21 | 7.76 | $7.97 | 251900 |
| 2023-11-20 | 7.73 | $7.93 | 175200 |
| 2023-11-17 | 7.70 | $7.92 | 98130 |
| 2023-11-16 | 7.67 | $7.84 | 110130 |
| 2023-11-15 | 7.64 | $7.78 | 122746 |
| 2023-11-14 | 7.62 | $7.81 | 179000 |
| 2023-11-13 | 7.60 | $7.76 | 89600 |
| 2023-11-10 | 7.59 | $7.72 | 75028 |
| 2023-11-09 | 7.57 | $7.60 | 51539 |
| 2023-11-08 | 7.57 | $7.66 | 112403 |
| 2023-11-07 | 7.57 | $7.72 | 122649 |
| 2023-11-06 | 7.55 | $7.64 | 65700 |
| 2023-11-03 | 7.55 | $7.66 | 185148 |
| 2023-11-02 | 7.54 | $7.73 | 106600 |
| 2023-11-01 | 7.53 | $7.61 | 160524 |
| 2023-10-31 | 7.53 | $7.42 | 112700 |
| 2023-10-30 | 7.54 | $7.38 | 103500 |
| 2023-10-27 | 7.57 | $7.21 | 97000 |
| 2023-10-26 | 7.61 | $7.28 | 290100 |
| 2023-10-25 | 7.64 | $7.44 | 97810 |
| 2023-10-24 | 7.67 | $7.53 | 157102 |
| 2023-10-23 | 7.68 | $7.55 | 230800 |
| 2023-10-20 | 7.69 | $7.61 | 223847 |
| 2023-10-19 | 7.70 | $7.74 | 176915 |
| 2023-10-18 | 7.69 | $7.83 | 940300 |
| 2023-10-17 | 7.67 | $7.67 | 116105 |
| 2023-10-16 | 7.67 | $7.72 | 121300 |
| 2023-10-13 | 7.67 | $7.65 | 100900 |
| 2023-10-12 | 7.67 | $7.70 | 86900 |
| 2023-10-11 | 7.67 | $7.70 | 140437 |
| 2023-10-10 | 7.67 | $7.75 | 152805 |
| 2023-10-09 | 7.67 | $7.73 | 133300 |
| 2023-10-06 | 7.67 | $7.70 | 175900 |
| 2023-10-05 | 7.67 | $7.54 | 166300 |
| 2023-10-04 | 7.69 | $7.66 | 140231 |
| 2023-10-03 | 7.70 | $7.63 | 115000 |
| 2023-10-02 | 7.71 | $7.70 | 132600 |
| 2023-09-29 | 7.72 | $7.68 | 295000 |
| 2023-09-28 | 7.73 | $7.62 | 158503 |
| 2023-09-27 | 7.75 | $7.60 | 182220 |
| 2023-09-26 | 7.78 | $7.54 | 289100 |
| 2023-09-25 | 7.81 | $7.65 | 188044 |
| 2023-09-22 | 7.83 | $7.67 | 165400 |
| 2023-09-21 | 7.85 | $7.63 | 172100 |
| 2023-09-20 | 7.88 | $7.77 | 193800 |
| 2023-09-19 | 7.90 | $7.80 | 117200 |
| 2023-09-18 | 7.91 | $7.81 | 108200 |
| 2023-09-15 | 7.92 | $7.78 | 127602 |
| 2023-09-14 | 7.94 | $7.85 | 158800 |
| 2023-09-13 | 7.95 | $7.77 | 280335 |
| 2023-09-12 | 7.97 | $7.88 | 133700 |
| 2023-09-11 | 7.98 | $7.94 | 136800 |
| 2023-09-08 | 7.99 | $7.96 | 103000 |
| 2023-09-07 | 8.00 | $7.91 | 152534 |
| 2023-09-06 | 8.01 | $7.97 | 110000 |
| 2023-09-05 | 8.02 | $8.03 | 150500 |
| 2023-09-01 | 8.02 | $8.06 | 99028 |
| 2023-08-31 | 8.02 | $8.06 | 195618 |
| 2023-08-30 | 8.02 | $8.05 | 86928 |
| 2023-08-29 | 8.02 | $8.01 | 99700 |
| 2023-08-28 | 8.03 | $7.93 | 110200 |
| 2023-08-25 | 8.04 | $7.93 | 133605 |
| 2023-08-24 | 8.06 | $7.88 | 142400 |
| 2023-08-23 | 8.08 | $8.04 | 103500 |
| 2023-08-22 | 8.09 | $7.95 | 78905 |
| 2023-08-21 | 8.11 | $7.96 | 137600 |
| 2023-08-18 | 8.13 | $8.04 | 143800 |
| 2023-08-17 | 8.15 | $7.98 | 152200 |
| 2023-08-16 | 8.17 | $8.05 | 80500 |
| 2023-08-15 | 8.19 | $8.06 | 141000 |
| 2023-08-14 | 8.21 | $8.18 | 112925 |
| 2023-08-11 | 8.22 | $8.15 | 124800 |
| 2023-08-10 | 8.23 | $8.18 | 127040 |
| 2023-08-09 | 8.24 | $8.15 | 80109 |
| 2023-08-08 | 8.25 | $8.17 | 189700 |
| 2023-08-07 | 8.26 | $8.22 | 93218 |
| 2023-08-04 | 8.27 | $8.13 | 108700 |
| 2023-08-03 | 8.29 | $8.17 | 87718 |
| 2023-08-02 | 8.30 | $8.18 | 146229 |
| 2023-08-01 | 8.32 | $8.26 | 72600 |
| 2023-07-31 | 8.33 | $8.27 | 140900 |
| 2023-07-28 | 8.33 | $8.25 | 241531 |
| 2023-07-27 | 8.34 | $8.26 | 151036 |
| 2023-07-26 | 8.34 | $8.29 | 122503 |
| 2023-07-25 | 8.35 | $8.33 | 100300 |
| 2023-07-24 | 8.34 | $8.33 | 128200 |
| 2023-07-21 | 8.34 | $8.34 | 77133 |
| 2023-07-20 | 8.34 | $8.37 | 134000 |
| 2023-07-19 | 8.33 | $8.45 | 132000 |
| 2023-07-18 | 8.31 | $8.38 | 149234 |
| 2023-07-17 | 8.30 | $8.35 | 80237 |
| 2023-07-14 | 8.30 | $8.37 | 59035 |
| 2023-07-13 | 8.29 | $8.38 | 120788 |
| 2023-07-12 | 8.28 | $8.38 | 111742 |
| 2023-07-11 | 8.27 | $8.31 | 105239 |
| 2023-07-10 | 8.26 | $8.36 | 65200 |
| 2023-07-07 | 8.25 | $8.27 | 93300 |
| 2023-07-06 | 8.25 | $8.28 | 104500 |
| 2023-07-05 | 8.24 | $8.37 | 130700 |
| 2023-07-03 | 8.22 | $8.30 | 76000 |
| 2023-06-30 | 8.21 | $8.22 | 275145 |
| 2023-06-29 | 8.21 | $8.21 | 89100 |
| 2023-06-28 | 8.20 | $8.18 | 102420 |
| 2023-06-27 | 8.20 | $8.16 | 74500 |
| 2023-06-26 | 8.19 | $8.10 | 91115 |
| 2023-06-23 | 8.19 | $8.15 | 97200 |
| 2023-06-22 | 8.18 | $8.16 | 293400 |
| 2023-06-21 | 8.17 | $8.28 | 120926 |
| 2023-06-20 | 8.15 | $8.38 | 148800 |
| 2023-06-16 | 8.12 | $8.36 | 139104 |
| 2023-06-15 | 8.08 | $8.34 | 161144 |
| 2023-06-14 | 8.05 | $8.44 | 296034 |
| 2023-06-13 | 8.00 | $8.25 | 247543 |
| 2023-06-12 | 7.97 | $8.17 | 140600 |
| 2023-06-09 | 7.94 | $8.13 | 133649 |
| 2023-06-08 | 7.92 | $8.09 | 160013 |
| 2023-06-07 | 7.90 | $8.02 | 281000 |
| 2023-06-06 | 7.89 | $8.07 | 337822 |
| 2023-06-05 | 7.87 | $8.03 | 347548 |
| 2023-06-02 | 7.86 | $7.94 | 471826 |
| 2023-06-01 | 7.85 | $7.82 | 149047 |
| 2023-05-31 | 7.85 | $7.79 | 238300 |
| 2023-05-30 | 7.86 | $7.82 | 119300 |
| 2023-05-26 | 7.86 | $7.85 | 213700 |
| 2023-05-25 | 7.86 | $7.85 | 137342 |
| 2023-05-24 | 7.86 | $7.79 | 101800 |
| 2023-05-23 | 7.87 | $7.81 | 122400 |
| 2023-05-22 | 7.87 | $7.85 | 158811 |
| 2023-05-19 | 7.87 | $7.89 | 173429 |
| 2023-05-18 | 7.87 | $7.94 | 199200 |
| 2023-05-17 | 7.86 | $7.93 | 114500 |
| 2023-05-16 | 7.85 | $7.87 | 170232 |
| 2023-05-15 | 7.85 | $7.88 | 96433 |
| 2023-05-12 | 7.84 | $7.88 | 102909 |
| 2023-05-11 | 7.84 | $7.89 | 137049 |
| 2023-05-10 | 7.83 | $7.86 | 396420 |
| 2023-05-09 | 7.83 | $7.83 | 74400 |
| 2023-05-08 | 7.83 | $7.84 | 137600 |
| 2023-05-05 | 7.83 | $7.87 | 154401 |
| 2023-05-04 | 7.83 | $7.73 | 126745 |
| 2023-05-03 | 7.83 | $7.80 | 95543 |
| 2023-05-02 | 7.84 | $7.84 | 116908 |
| 2023-05-01 | 7.84 | $7.91 | 102500 |
| 2023-04-28 | 7.83 | $7.90 | 136700 |
| 2023-04-27 | 7.82 | $7.89 | 166013 |
| 2023-04-26 | 7.81 | $7.68 | 162926 |
| 2023-04-25 | 7.82 | $7.73 | 117427 |
| 2023-04-24 | 7.83 | $7.84 | 100917 |
| 2023-04-21 | 7.83 | $7.80 | 124800 |
| 2023-04-20 | 7.83 | $7.85 | 100809 |
| 2023-04-19 | 7.82 | $7.91 | 109106 |
| 2023-04-18 | 7.80 | $7.89 | 113804 |
| 2023-04-17 | 7.79 | $7.85 | 127640 |
| 2023-04-14 | 7.78 | $7.83 | 81934 |
| 2023-04-13 | 7.77 | $7.87 | 134000 |
| 2023-04-12 | 7.75 | $7.84 | 56506 |
| 2023-04-11 | 7.74 | $7.82 | 132707 |
| 2023-04-10 | 7.73 | $7.79 | 173700 |
| 2023-04-06 | 7.72 | $7.75 | 172017 |
| 2023-04-05 | 7.71 | $7.72 | 107600 |
| 2023-04-04 | 7.70 | $7.77 | 225000 |
| 2023-04-03 | 7.69 | $7.84 | 165400 |
| 2023-03-31 | 7.68 | $7.95 | 263303 |
| 2023-03-30 | 7.65 | $7.84 | 160843 |
| 2023-03-29 | 7.63 | $7.69 | 119416 |
| 2023-03-28 | 7.63 | $7.59 | 156922 |
| 2023-03-27 | 7.64 | $7.65 | 144600 |
| 2023-03-24 | 7.64 | $7.66 | 135139 |
| 2023-03-23 | 7.64 | $7.57 | 132600 |
| 2023-03-22 | 7.66 | $7.53 | 131500 |
| 2023-03-21 | 7.67 | $7.62 | 184900 |
| 2023-03-20 | 7.68 | $7.68 | 93311 |
| 2023-03-17 | 7.69 | $7.61 | 132014 |
| 2023-03-16 | 7.70 | $7.70 | 208704 |
| 2023-03-15 | 7.71 | $7.56 | 295200 |
| 2023-03-14 | 7.73 | $7.63 | 195833 |
| 2023-03-13 | 7.75 | $7.55 | 219700 |
| 2023-03-10 | 7.78 | $7.55 | 221719 |
| 2023-03-09 | 7.81 | $7.61 | 205300 |
| 2023-03-08 | 7.84 | $7.76 | 143500 |
| 2023-03-07 | 7.85 | $7.76 | 102300 |
| 2023-03-06 | 7.87 | $7.86 | 91100 |
| 2023-03-03 | 7.87 | $7.87 | 117941 |
| 2023-03-02 | 7.88 | $7.82 | 99800 |
| 2023-03-01 | 7.89 | $7.77 | 129423 |
| 2023-02-28 | 7.91 | $7.79 | 155300 |
| 2023-02-27 | 7.92 | $7.80 | 223200 |
| 2023-02-24 | 7.94 | $7.75 | 196439 |
| 2023-02-23 | 7.96 | $7.78 | 85039 |
| 2023-02-22 | 7.97 | $7.74 | 196762 |
| 2023-02-21 | 7.99 | $7.76 | 184530 |
| 2023-02-17 | 8.01 | $7.95 | 225900 |
| 2023-02-16 | 8.01 | $7.98 | 263404 |
| 2023-02-15 | 8.00 | $8.08 | 216880 |
| 2023-02-14 | 7.98 | $8.09 | 138039 |
| 2023-02-13 | 7.96 | $8.10 | 281322 |
| 2023-02-10 | 7.94 | $8.12 | 144000 |
| 2023-02-09 | 7.91 | $8.10 | 192800 |
| 2023-02-08 | 7.89 | $8.14 | 284300 |
| 2023-02-07 | 7.85 | $8.06 | 267200 |
| 2023-02-06 | 7.82 | $7.99 | 146224 |
| 2023-02-03 | 7.80 | $8.04 | 274500 |
| 2023-02-02 | 7.77 | $8.05 | 454400 |
| 2023-02-01 | 7.74 | $7.90 | 337600 |
| 2023-01-31 | 7.72 | $7.80 | 282545 |
| 2023-01-30 | 7.70 | $7.73 | 219800 |
| 2023-01-27 | 7.69 | $7.73 | 218600 |
| 2023-01-26 | 7.68 | $7.73 | 182814 |
| 2023-01-25 | 7.67 | $7.70 | 234600 |
| 2023-01-24 | 7.66 | $7.73 | 194600 |
| 2023-01-23 | 7.65 | $7.76 | 309700 |
| 2023-01-20 | 7.63 | $7.70 | 252600 |
| 2023-01-19 | 7.62 | $7.66 | 180343 |
| 2023-01-18 | 7.62 | $7.69 | 217044 |
| 2023-01-17 | 7.61 | $7.79 | 182332 |
| 2023-01-13 | 7.59 | $7.77 | 150935 |
| 2023-01-12 | 7.58 | $7.76 | 253800 |
| 2023-01-11 | 7.57 | $7.72 | 179100 |
| 2023-01-10 | 7.56 | $7.60 | 100900 |
| 2023-01-09 | 7.57 | $7.56 | 167131 |
| 2023-01-06 | 7.58 | $7.53 | 249012 |
| 2023-01-05 | 7.61 | $7.43 | 157513 |
| 2023-01-04 | 7.64 | $7.54 | 324214 |
| 2023-01-03 | 7.66 | $7.48 | 340816 |
| 2022-12-30 | 7.70 | $7.50 | 552246 |
| 2022-12-29 | 7.74 | $7.46 | 333229 |
| 2022-12-28 | 7.78 | $7.41 | 313900 |
| 2022-12-27 | 7.84 | $7.45 | 481600 |
| 2022-12-23 | 7.89 | $7.60 | 271000 |
| 2022-12-22 | 7.94 | $7.55 | 360800 |
| 2022-12-21 | 7.99 | $7.63 | 474500 |
| 2022-12-20 | 8.04 | $7.63 | 749810 |
| 2022-12-19 | 8.10 | $7.75 | 232618 |
| 2022-12-16 | 8.14 | $7.88 | 245725 |
| 2022-12-15 | 8.18 | $7.99 | 159368 |
| 2022-12-14 | 8.21 | $8.10 | 307805 |
| 2022-12-13 | 8.22 | $8.10 | 284603 |
| 2022-12-12 | 8.24 | $8.05 | 294318 |
| 2022-12-09 | 8.27 | $8.07 | 161900 |
| 2022-12-08 | 8.29 | $8.15 | 189227 |
| 2022-12-07 | 8.31 | $8.09 | 179047 |
| 2022-12-06 | 8.33 | $8.08 | 198069 |
| 2022-12-05 | 8.36 | $8.18 | 164700 |
| 2022-12-02 | 8.38 | $8.32 | 275700 |
| 2022-12-01 | 8.38 | $8.43 | 202000 |
| 2022-11-30 | 8.37 | $8.47 | 251400 |
| 2022-11-29 | 8.35 | $8.31 | 184800 |
| 2022-11-28 | 8.35 | $8.26 | 195300 |
| 2022-11-25 | 8.36 | $8.35 | 78208 |
| 2022-11-23 | 8.35 | $8.40 | 94300 |
| 2022-11-22 | 8.34 | $8.44 | 125436 |
| 2022-11-21 | 8.33 | $8.48 | 68100 |
| 2022-11-18 | 8.31 | $8.49 | 127500 |
| 2022-11-17 | 8.29 | $8.44 | 114103 |
| 2022-11-16 | 8.27 | $8.38 | 197400 |
| 2022-11-15 | 8.26 | $8.33 | 129900 |
| 2022-11-14 | 8.25 | $8.27 | 99121 |
| 2022-11-11 | 8.25 | $8.40 | 160316 |
| 2022-11-10 | 8.23 | $8.43 | 192413 |
| 2022-11-09 | 8.21 | $8.13 | 156724 |
| 2022-11-08 | 8.22 | $8.27 | 179100 |
| 2022-11-07 | 8.22 | $8.15 | 273635 |
| 2022-11-04 | 8.22 | $8.18 | 297900 |
| 2022-11-03 | 8.23 | $8.13 | 172140 |
| 2022-11-02 | 8.24 | $8.09 | 399617 |
| 2022-11-01 | 8.26 | $8.30 | 162749 |
| 2022-10-31 | 8.25 | $8.30 | 126522 |
| 2022-10-28 | 8.25 | $8.31 | 129120 |
| 2022-10-27 | 8.25 | $8.26 | 137516 |
| 2022-10-26 | 8.25 | $8.23 | 187023 |
| 2022-10-25 | 8.26 | $8.32 | 223500 |
| 2022-10-24 | 8.26 | $8.22 | 254200 |
| 2022-10-21 | 8.27 | $8.21 | 149845 |
| 2022-10-20 | 8.28 | $8.16 | 134929 |
| 2022-10-19 | 8.30 | $8.23 | 182500 |
| 2022-10-18 | 8.32 | $8.34 | 125000 |
| 2022-10-17 | 8.33 | $8.30 | 118707 |
| 2022-10-14 | 8.35 | $8.07 | 155500 |
| 2022-10-13 | 8.39 | $8.31 | 169300 |
| 2022-10-12 | 8.42 | $8.16 | 69632 |
| 2022-10-11 | 8.47 | $8.13 | 108844 |
| 2022-10-10 | 8.52 | $8.15 | 134525 |
| 2022-10-07 | 8.58 | $8.25 | 145814 |
| 2022-10-06 | 8.63 | $8.43 | 113600 |
| 2022-10-05 | 8.67 | $8.57 | 170900 |
| 2022-10-04 | 8.70 | $8.67 | 107300 |
| 2022-10-03 | 8.72 | $8.45 | 211435 |
| 2022-09-30 | 8.76 | $8.27 | 201336 |
| 2022-09-29 | 8.83 | $8.30 | 197127 |
| 2022-09-28 | 8.90 | $8.69 | 151200 |
| 2022-09-27 | 8.94 | $8.46 | 194800 |
| 2022-09-26 | 9.00 | $8.43 | 180032 |
| 2022-09-23 | 9.07 | $8.54 | 214703 |
| 2022-09-22 | 9.13 | $8.76 | 191600 |
| 2022-09-21 | 9.18 | $8.92 | 74210 |
| 2022-09-20 | 9.21 | $8.99 | 157306 |
| 2022-09-19 | 9.24 | $9.09 | 164805 |
| 2022-09-16 | 9.26 | $9.16 | 116719 |
| 2022-09-15 | 9.28 | $9.27 | 95509 |
| 2022-09-14 | 9.29 | $9.33 | 75500 |
| 2022-09-13 | 9.30 | $9.20 | 183800 |
| 2022-09-12 | 9.32 | $9.34 | 87103 |
| 2022-09-09 | 9.33 | $9.22 | 80500 |
| 2022-09-08 | 9.35 | $9.14 | 86000 |
| 2022-09-07 | 9.39 | $9.13 | 107600 |
| 2022-09-06 | 9.43 | $9.11 | 105200 |
| 2022-09-02 | 9.47 | $9.22 | 94232 |
| 2022-09-01 | 9.50 | $9.30 | 149820 |
| 2022-08-31 | 9.53 | $9.24 | 145907 |
| 2022-08-30 | 9.56 | $9.23 | 125644 |
| 2022-08-29 | 9.60 | $9.42 | 100020 |
| 2022-08-26 | 9.62 | $9.42 | 104600 |
| 2022-08-25 | 9.64 | $9.75 | 78340 |
| 2022-08-24 | 9.63 | $9.60 | 75662 |
| 2022-08-23 | 9.63 | $9.49 | 109828 |
| 2022-08-22 | 9.64 | $9.42 | 122847 |
| 2022-08-19 | 9.66 | $9.46 | 156146 |
| 2022-08-18 | 9.67 | $9.67 | 94500 |
| 2022-08-17 | 9.66 | $9.69 | 130500 |
| 2022-08-16 | 9.65 | $9.78 | 190700 |
| 2022-08-15 | 9.63 | $9.88 | 129540 |
| 2022-08-12 | 9.59 | $9.90 | 197800 |
| 2022-08-11 | 9.55 | $9.69 | 115228 |
| 2022-08-10 | 9.52 | $9.75 | 128009 |
| 2022-08-09 | 9.48 | $9.52 | 73800 |
| 2022-08-08 | 9.46 | $9.48 | 89100 |
| 2022-08-05 | 9.44 | $9.45 | 183700 |
| 2022-08-04 | 9.42 | $9.68 | 96443 |
| 2022-08-03 | 9.37 | $9.76 | 170134 |
| 2022-08-02 | 9.31 | $9.62 | 191412 |
| 2022-08-01 | 9.25 | $9.71 | 178800 |
| 2022-07-29 | 9.18 | $9.49 | 175911 |
| 2022-07-28 | 9.13 | $9.37 | 331541 |
| 2022-07-27 | 9.08 | $9.44 | 189300 |
| 2022-07-26 | 9.02 | $9.38 | 124547 |
| 2022-07-25 | 8.97 | $9.33 | 143649 |
| 2022-07-22 | 8.91 | $9.33 | 121300 |
| 2022-07-21 | 8.85 | $9.39 | 230121 |
| 2022-07-20 | 8.79 | $9.58 | 463500 |
| 2022-07-19 | 8.69 | $9.13 | 101700 |
| 2022-07-18 | 8.64 | $8.99 | 265420 |
| 2022-07-15 | 8.60 | $8.89 | 137800 |
| 2022-07-14 | 8.57 | $8.67 | 82504 |
| 2022-07-13 | 8.56 | $8.66 | 97225 |
| 2022-07-12 | 8.55 | $8.66 | 141228 |
| 2022-07-11 | 8.55 | $8.64 | 172833 |
| 2022-07-08 | 8.54 | $8.60 | 188800 |
| 2022-07-07 | 8.55 | $8.65 | 125600 |
| 2022-07-06 | 8.55 | $8.51 | 173900 |
| 2022-07-05 | 8.56 | $8.51 | 191400 |
| 2022-07-01 | 8.58 | $8.49 | 144900 |
| 2022-06-30 | 8.61 | $8.38 | 349400 |
| 2022-06-29 | 8.65 | $8.41 | 214200 |
| 2022-06-28 | 8.68 | $8.46 | 223900 |
| 2022-06-27 | 8.72 | $8.54 | 110820 |
| 2022-06-24 | 8.75 | $8.65 | 113184 |
| 2022-06-23 | 8.77 | $8.45 | 186600 |
| 2022-06-22 | 8.81 | $8.41 | 308600 |
| 2022-06-21 | 8.86 | $8.60 | 265943 |
| 2022-06-17 | 8.89 | $8.60 | 207400 |
| 2022-06-16 | 8.92 | $8.55 | 226700 |
| 2022-06-15 | 8.96 | $8.93 | 103428 |
| 2022-06-14 | 8.96 | $8.85 | 433500 |
| 2022-06-13 | 8.97 | $8.58 | 247848 |
| 2022-06-10 | 9.01 | $8.93 | 132100 |
| 2022-06-09 | 9.01 | $9.02 | 164135 |
| 2022-06-08 | 9.01 | $9.13 | 114500 |
| 2022-06-07 | 8.99 | $9.15 | 128902 |
| 2022-06-06 | 8.96 | $9.03 | 277416 |
| 2022-06-03 | 8.95 | $9.03 | 282110 |
| 2022-06-02 | 8.94 | $9.17 | 136300 |
| 2022-06-01 | 8.92 | $9.01 | 213300 |
| 2022-05-31 | 8.91 | $9.11 | 182937 |
| 2022-05-27 | 8.90 | $9.13 | 203025 |
| 2022-05-26 | 8.88 | $9.02 | 121518 |
| 2022-05-25 | 8.88 | $8.84 | 114518 |
| 2022-05-24 | 8.89 | $8.76 | 189200 |
| 2022-05-23 | 8.92 | $8.78 | 295500 |
| 2022-05-20 | 8.95 | $8.79 | 260312 |
| 2022-05-19 | 8.98 | $8.83 | 318615 |
| 2022-05-18 | 9.01 | $8.86 | 221204 |
| 2022-05-17 | 9.04 | $9.04 | 277522 |
| 2022-05-16 | 9.06 | $8.79 | 232600 |
| 2022-05-13 | 9.10 | $8.89 | 251548 |
| 2022-05-12 | 9.14 | $8.69 | 324200 |
| 2022-05-11 | 9.20 | $8.78 | 127000 |
| 2022-05-10 | 9.26 | $8.90 | 177748 |
| 2022-05-09 | 9.31 | $8.79 | 353607 |
| 2022-05-06 | 9.37 | $9.11 | 301200 |
| 2022-05-05 | 9.41 | $9.17 | 347505 |
| 2022-05-04 | 9.44 | $9.36 | 370801 |
| 2022-05-03 | 9.46 | $9.26 | 111800 |
| 2022-05-02 | 9.49 | $9.23 | 270900 |
| 2022-04-29 | 9.52 | $9.28 | 289800 |
| 2022-04-28 | 9.56 | $9.43 | 309000 |
| 2022-04-27 | 9.58 | $9.32 | 306800 |
| 2022-04-26 | 9.61 | $9.37 | 157469 |
| 2022-04-25 | 9.65 | $9.53 | 246135 |
| 2022-04-22 | 9.66 | $9.44 | 204400 |
| 2022-04-21 | 9.69 | $9.58 | 181142 |
| 2022-04-20 | 9.71 | $9.75 | 307937 |
| 2022-04-19 | 9.71 | $9.76 | 206432 |
| 2022-04-18 | 9.71 | $9.62 | 148900 |
| 2022-04-14 | 9.73 | $9.60 | 255800 |
| 2022-04-13 | 9.75 | $9.67 | 142049 |
| 2022-04-12 | 9.76 | $9.60 | 195000 |
| 2022-04-11 | 9.77 | $9.56 | 166514 |
| 2022-04-08 | 9.79 | $9.65 | 116221 |
| 2022-04-07 | 9.80 | $9.67 | 164800 |
| 2022-04-06 | 9.81 | $9.64 | 249519 |
| 2022-04-05 | 9.82 | $9.71 | 309400 |
| 2022-04-04 | 9.82 | $9.90 | 210141 |
| 2022-04-01 | 9.80 | $9.92 | 130606 |
| 2022-03-31 | 9.78 | $9.88 | 229508 |
| 2022-03-30 | 9.76 | $9.93 | 158823 |
| 2022-03-29 | 9.74 | $9.92 | 228628 |
| 2022-03-28 | 9.72 | $9.87 | 170310 |
| 2022-03-25 | 9.70 | $9.82 | 251400 |
| 2022-03-24 | 9.69 | $9.84 | 130604 |
| 2022-03-23 | 9.67 | $9.82 | 134175 |
| 2022-03-22 | 9.66 | $9.91 | 202600 |
| 2022-03-21 | 9.64 | $9.86 | 166021 |
| 2022-03-18 | 9.62 | $9.85 | 225800 |
| 2022-03-17 | 9.61 | $9.76 | 193619 |
| 2022-03-16 | 9.61 | $9.67 | 477432 |
| 2022-03-15 | 9.61 | $9.30 | 212900 |
| 2022-03-14 | 9.66 | $9.19 | 246200 |
| 2022-03-11 | 9.72 | $9.32 | 256800 |
| 2022-03-10 | 9.78 | $9.45 | 632400 |
| 2022-03-09 | 9.82 | $9.69 | 321020 |
| 2022-03-08 | 9.85 | $9.50 | 304716 |
| 2022-03-07 | 9.90 | $9.58 | 258324 |
| 2022-03-04 | 9.94 | $9.82 | 211119 |
| 2022-03-03 | 9.96 | $9.87 | 138300 |
| 2022-03-02 | 9.98 | $9.92 | 354321 |
| 2022-03-01 | 10.00 | $9.77 | 242835 |
| 2022-02-28 | 10.03 | $9.91 | 214700 |
| 2022-02-25 | 10.06 | $9.92 | 369818 |
| 2022-02-24 | 10.08 | $9.85 | 284000 |
| 2022-02-23 | 10.11 | $9.66 | 182100 |
| 2022-02-22 | 10.15 | $9.84 | 298200 |
| 2022-02-18 | 10.18 | $10.05 | 165200 |
| 2022-02-17 | 10.19 | $10.03 | 151700 |
| 2022-02-16 | 10.21 | $10.18 | 145200 |
| 2022-02-15 | 10.21 | $10.16 | 111700 |
| 2022-02-14 | 10.21 | $10.05 | 195827 |
| 2022-02-11 | 10.23 | $10.12 | 317838 |
| 2022-02-10 | 10.24 | $10.29 | 223432 |
| 2022-02-09 | 10.24 | $10.40 | 264033 |
| 2022-02-08 | 10.23 | $10.32 | 144427 |
| 2022-02-07 | 10.23 | $10.23 | 163800 |
| 2022-02-04 | 10.24 | $10.33 | 249400 |
| 2022-02-03 | 10.24 | $10.27 | 168500 |
| 2022-02-02 | 10.25 | $10.41 | 174814 |
| 2022-02-01 | 10.24 | $10.35 | 297129 |
| 2022-01-31 | 10.25 | $10.24 | 361400 |
| 2022-01-28 | 10.26 | $10.11 | 192200 |
| 2022-01-27 | 10.30 | $9.90 | 240836 |
| 2022-01-26 | 10.35 | $9.96 | 283030 |
| 2022-01-25 | 10.41 | $9.88 | 244500 |
| 2022-01-24 | 10.47 | $10.04 | 1.1M |
| 2022-01-21 | 10.53 | $10.06 | 303900 |
| 2022-01-20 | 10.58 | $10.33 | 178809 |
| 2022-01-19 | 10.61 | $10.40 | 218800 |
| 2022-01-18 | 10.63 | $10.40 | 395600 |
| 2022-01-14 | 10.66 | $10.50 | 409000 |
| 2022-01-13 | 10.68 | $10.58 | 312500 |
| 2022-01-12 | 10.69 | $10.72 | 224044 |
| 2022-01-11 | 10.68 | $10.69 | 311700 |
| 2022-01-10 | 10.68 | $10.70 | 254600 |
| 2022-01-07 | 10.68 | $10.68 | 277422 |
| 2022-01-06 | 10.68 | $10.61 | 224445 |
| 2022-01-05 | 10.69 | $10.58 | 253700 |
| 2022-01-04 | 10.70 | $10.69 | 204412 |
| 2022-01-03 | 10.69 | $10.73 | 295244 |
| 2021-12-31 | 10.69 | $10.69 | 254737 |
| 2021-12-30 | 10.69 | $10.79 | 139210 |
| 2021-12-29 | 10.68 | $10.79 | 139215 |
| 2021-12-28 | 10.66 | $10.67 | 133700 |
| 2021-12-27 | 10.67 | $10.73 | 248396 |
| 2021-12-23 | 10.66 | $10.63 | 237625 |
| 2021-12-22 | 10.67 | $10.63 | 168410 |
| 2021-12-21 | 10.68 | $10.70 | 176632 |
| 2021-12-20 | 10.68 | $10.57 | 264532 |
| 2021-12-17 | 10.70 | $10.75 | 157600 |
| 2021-12-16 | 10.71 | $10.69 | 133219 |
| 2021-12-15 | 10.73 | $10.78 | 173400 |
| 2021-12-14 | 10.74 | $10.61 | 252900 |
| 2021-12-13 | 10.77 | $10.61 | 106147 |
| 2021-12-10 | 10.81 | $10.62 | 218600 |
| 2021-12-09 | 10.85 | $10.63 | 166601 |
| 2021-12-08 | 10.89 | $10.65 | 248400 |
| 2021-12-07 | 10.94 | $10.60 | 235700 |
| 2021-12-06 | 10.99 | $10.56 | 365204 |
| 2021-12-03 | 11.06 | $10.61 | 258700 |
| 2021-12-02 | 11.12 | $10.77 | 139200 |
| 2021-12-01 | 11.17 | $10.80 | 175600 |
| 2021-11-30 | 11.22 | $10.79 | 258000 |
| 2021-11-29 | 11.28 | $10.96 | 176732 |
| 2021-11-26 | 11.32 | $10.89 | 221700 |
| 2021-11-24 | 11.37 | $10.92 | 255100 |
| 2021-11-23 | 11.42 | $10.96 | 344139 |
| 2021-11-22 | 11.47 | $11.26 | 144200 |
| 2021-11-19 | 11.49 | $11.30 | 169915 |
| 2021-11-18 | 11.51 | $11.41 | 275326 |
| 2021-11-17 | 11.52 | $11.53 | 108217 |
| 2021-11-16 | 11.51 | $11.57 | 144000 |
| 2021-11-15 | 11.50 | $11.56 | 128614 |
| 2021-11-12 | 11.49 | $11.58 | 113300 |
| 2021-11-11 | 11.47 | $11.55 | 95542 |
| 2021-11-10 | 11.46 | $11.49 | 115500 |
| 2021-11-09 | 11.45 | $11.49 | 69300 |
| 2021-11-08 | 11.44 | $11.55 | 59000 |
| 2021-11-05 | 11.41 | $11.49 | 83100 |
| 2021-11-04 | 11.39 | $11.54 | 58845 |
| 2021-11-03 | 11.37 | $11.51 | 58021 |
| 2021-11-02 | 11.34 | $11.47 | 89900 |
| 2021-11-01 | 11.31 | $11.48 | 107200 |
| 2021-10-29 | 11.28 | $11.44 | 81000 |
| 2021-10-28 | 11.25 | $11.43 | 80100 |
| 2021-10-27 | 11.21 | $11.39 | 100100 |
| 2021-10-26 | 11.18 | $11.46 | 189800 |
| 2021-10-25 | 11.14 | $11.41 | 148700 |
| 2021-10-22 | 11.09 | $11.50 | 153118 |
| 2021-10-21 | 11.04 | $11.20 | 169600 |
| 2021-10-20 | 11.02 | $11.35 | 176500 |
| 2021-10-19 | 10.98 | $11.34 | 83500 |
| 2021-10-18 | 10.93 | $11.25 | 140534 |
| 2021-10-15 | 10.90 | $11.16 | 120003 |
| 2021-10-14 | 10.87 | $11.07 | 104718 |
| 2021-10-13 | 10.86 | $10.96 | 103500 |
| 2021-10-12 | 10.85 | $10.92 | 128200 |
| 2021-10-11 | 10.85 | $10.92 | 92800 |
| 2021-10-08 | 10.84 | $10.89 | 111902 |
| 2021-10-07 | 10.85 | $10.87 | 151508 |
| 2021-10-06 | 10.85 | $10.80 | 118600 |
| 2021-10-05 | 10.86 | $10.75 | 108700 |
| 2021-10-04 | 10.87 | $10.70 | 145600 |
| 2021-10-01 | 10.90 | $10.81 | 141626 |
| 2021-09-30 | 10.91 | $10.69 | 255323 |
| 2021-09-29 | 10.93 | $10.71 | 166924 |
| 2021-09-28 | 10.96 | $10.73 | 307900 |
| 2021-09-27 | 10.98 | $10.88 | 145426 |
| 2021-09-24 | 10.99 | $10.96 | 215000 |
| 2021-09-23 | 10.99 | $11.04 | 106138 |
| 2021-09-22 | 10.99 | $10.97 | 145700 |
| 2021-09-21 | 11.00 | $11.06 | 228442 |
| 2021-09-20 | 10.99 | $10.94 | 226400 |
| 2021-09-17 | 11.00 | $11.02 | 157400 |
| 2021-09-16 | 11.01 | $11.04 | 147643 |
| 2021-09-15 | 11.01 | $11.02 | 96100 |
| 2021-09-14 | 11.02 | $10.99 | 136200 |
| 2021-09-13 | 11.03 | $11.03 | 121300 |
| 2021-09-10 | 11.03 | $10.98 | 210500 |
| 2021-09-09 | 11.05 | $10.95 | 225715 |
| 2021-09-08 | 11.06 | $10.97 | 258132 |
| 2021-09-07 | 11.08 | $10.75 | 413734 |
| 2021-09-03 | 11.12 | $10.95 | 185964 |
| 2021-09-02 | 11.14 | $10.96 | 206538 |
| 2021-09-01 | 11.17 | $11.00 | 179500 |
| 2021-08-31 | 11.19 | $11.04 | 134533 |
| 2021-08-30 | 11.21 | $11.10 | 173616 |
| 2021-08-27 | 11.23 | $11.17 | 100200 |
| 2021-08-26 | 11.24 | $10.99 | 134313 |
| 2021-08-25 | 11.27 | $11.15 | 129400 |
| 2021-08-24 | 11.29 | $11.18 | 157600 |
| 2021-08-23 | 11.31 | $11.26 | 151200 |
| 2021-08-20 | 11.32 | $11.39 | 88400 |
| 2021-08-19 | 11.31 | $11.31 | 195321 |
| 2021-08-18 | 11.32 | $11.24 | 69901 |
| 2021-08-17 | 11.34 | $11.23 | 141748 |
| 2021-08-16 | 11.35 | $11.23 | 188300 |
| 2021-08-13 | 11.37 | $11.22 | 115420 |
| 2021-08-12 | 11.40 | $11.28 | 127922 |
| 2021-08-11 | 11.42 | $11.22 | 195644 |
| 2021-08-10 | 11.44 | $11.24 | 183000 |
| 2021-08-09 | 11.47 | $11.26 | 262600 |
| 2021-08-06 | 11.49 | $11.37 | 273209 |
| 2021-08-05 | 11.51 | $11.51 | 87317 |
| 2021-08-04 | 11.51 | $11.50 | 86900 |
| 2021-08-03 | 11.52 | $11.47 | 101900 |
| 2021-08-02 | 11.52 | $11.43 | 87638 |
| 2021-07-30 | 11.53 | $11.44 | 161001 |
| 2021-07-29 | 11.54 | $11.51 | 128664 |
| 2021-07-28 | 11.54 | $11.45 | 88500 |
| 2021-07-27 | 11.55 | $11.36 | 204200 |
| 2021-07-26 | 11.57 | $11.48 | 138929 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.43
2026-07-22
Close Price
$8.43
Vol: 34293
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.41
Average
8.85
Maximum
11.60
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 8.43 | $8.43 | 34293 |
| 2026-07-21 | 8.43 | $8.44 | 103218 |
| 2026-07-20 | 8.42 | $8.39 | 123402 |
| 2026-07-17 | 8.42 | $8.34 | 104700 |
| 2026-07-16 | 8.44 | $8.48 | 141548 |
| 2026-07-15 | 8.42 | $8.45 | 87926 |
| 2026-07-14 | 8.41 | $8.50 | 80920 |
| 2026-07-13 | 8.39 | $8.47 | 95400 |
| 2026-07-10 | 8.37 | $8.50 | 142300 |
| 2026-07-09 | 8.34 | $8.47 | 159800 |
| 2026-07-08 | 8.31 | $8.39 | 117821 |
| 2026-07-07 | 8.30 | $8.43 | 202500 |
| 2026-07-06 | 8.27 | $8.40 | 89500 |
| 2026-07-02 | 8.25 | $8.37 | 76600 |
| 2026-07-01 | 8.23 | $8.38 | 124940 |
| 2026-06-30 | 8.20 | $8.27 | 265932 |
| 2026-06-29 | 8.20 | $8.25 | 172019 |
| 2026-06-26 | 8.20 | $8.15 | 102746 |
| 2026-06-25 | 8.21 | $8.08 | 211000 |
| 2026-06-24 | 8.25 | $8.13 | 193626 |
| 2026-06-23 | 8.28 | $8.22 | 86500 |
| 2026-06-22 | 8.30 | $8.22 | 105214 |
| 2026-06-18 | 8.33 | $8.27 | 149317 |
| 2026-06-17 | 8.34 | $8.24 | 144810 |
| 2026-06-16 | 8.37 | $8.36 | 82600 |
| 2026-06-15 | 8.37 | $8.39 | 126022 |
| 2026-06-12 | 8.37 | $8.37 | 118717 |
| 2026-06-11 | 8.37 | $8.31 | 129100 |
| 2026-06-10 | 8.38 | $8.28 | 107322 |
| 2026-06-09 | 8.41 | $8.31 | 123729 |
| 2026-06-08 | 8.43 | $8.35 | 96600 |
| 2026-06-05 | 8.45 | $8.34 | 105600 |
| 2026-06-04 | 8.47 | $8.43 | 108500 |
| 2026-06-03 | 8.47 | $8.48 | 104117 |
| 2026-06-02 | 8.47 | $8.50 | 162000 |
| 2026-06-01 | 8.46 | $8.50 | 169100 |
| 2026-05-29 | 8.45 | $8.53 | 193528 |
| 2026-05-28 | 8.43 | $8.52 | 209400 |
| 2026-05-27 | 8.41 | $8.45 | 86623 |
| 2026-05-26 | 8.40 | $8.40 | 153435 |
| 2026-05-22 | 8.40 | $8.42 | 93206 |
| 2026-05-21 | 8.40 | $8.42 | 109800 |
| 2026-05-20 | 8.39 | $8.40 | 110208 |
| 2026-05-19 | 8.39 | $8.28 | 112900 |
| 2026-05-18 | 8.41 | $8.26 | 150300 |
| 2026-05-15 | 8.44 | $8.27 | 100300 |
| 2026-05-14 | 8.48 | $8.47 | 114248 |
| 2026-05-13 | 8.48 | $8.48 | 86100 |
| 2026-05-12 | 8.47 | $8.39 | 91521 |
| 2026-05-11 | 8.49 | $8.45 | 114500 |
| 2026-05-08 | 8.49 | $8.49 | 79500 |
| 2026-05-07 | 8.48 | $8.49 | 192600 |
| 2026-05-06 | 8.48 | $8.51 | 161400 |
| 2026-05-05 | 8.47 | $8.50 | 88841 |
| 2026-05-04 | 8.45 | $8.51 | 153000 |
| 2026-05-01 | 8.44 | $8.53 | 151533 |
| 2026-04-30 | 8.41 | $8.52 | 227435 |
| 2026-04-29 | 8.39 | $8.44 | 121700 |
| 2026-04-28 | 8.38 | $8.35 | 87300 |
| 2026-04-27 | 8.38 | $8.45 | 116000 |
| 2026-04-24 | 8.36 | $8.39 | 134700 |
| 2026-04-23 | 8.36 | $8.35 | 147828 |
| 2026-04-22 | 8.36 | $8.40 | 192700 |
| 2026-04-21 | 8.35 | $8.37 | 101100 |
| 2026-04-20 | 8.35 | $8.38 | 194849 |
| 2026-04-17 | 8.34 | $8.49 | 126700 |
| 2026-04-16 | 8.31 | $8.49 | 105824 |
| 2026-04-15 | 8.27 | $8.50 | 131121 |
| 2026-04-14 | 8.23 | $8.58 | 169100 |
| 2026-04-13 | 8.16 | $8.44 | 223800 |
| 2026-04-10 | 8.12 | $8.34 | 235600 |
| 2026-04-09 | 8.08 | $8.32 | 174700 |
| 2026-04-08 | 8.05 | $8.24 | 257900 |
| 2026-04-07 | 8.03 | $8.09 | 135200 |
| 2026-04-06 | 8.03 | $8.15 | 138700 |
| 2026-04-02 | 8.03 | $8.08 | 162433 |
| 2026-04-01 | 8.04 | $8.17 | 303416 |
| 2026-03-31 | 8.04 | $8.17 | 218300 |
| 2026-03-30 | 8.04 | $7.91 | 177515 |
| 2026-03-27 | 8.09 | $7.88 | 232300 |
| 2026-03-26 | 8.16 | $8.00 | 224127 |
| 2026-03-25 | 8.22 | $8.19 | 120700 |
| 2026-03-24 | 8.24 | $8.17 | 228800 |
| 2026-03-23 | 8.28 | $8.16 | 357236 |
| 2026-03-20 | 8.33 | $8.09 | 212200 |
| 2026-03-19 | 8.39 | $8.22 | 175910 |
| 2026-03-18 | 8.45 | $8.31 | 135136 |
| 2026-03-17 | 8.49 | $8.42 | 90600 |
| 2026-03-16 | 8.51 | $8.42 | 113115 |
| 2026-03-13 | 8.54 | $8.42 | 132941 |
| 2026-03-12 | 8.58 | $8.41 | 126700 |
| 2026-03-11 | 8.63 | $8.57 | 119157 |
| 2026-03-10 | 8.65 | $8.57 | 221432 |
| 2026-03-09 | 8.67 | $8.52 | 244200 |
| 2026-03-06 | 8.70 | $8.61 | 238934 |
| 2026-03-05 | 8.73 | $8.71 | 219200 |
| 2026-03-04 | 8.73 | $8.74 | 224900 |
| 2026-03-03 | 8.74 | $8.71 | 238000 |
| 2026-03-02 | 8.74 | $8.77 | 160824 |
| 2026-02-27 | 8.74 | $8.77 | 219300 |
| 2026-02-26 | 8.74 | $8.77 | 156130 |
| 2026-02-25 | 8.74 | $8.79 | 113400 |
| 2026-02-24 | 8.73 | $8.76 | 116001 |
| 2026-02-23 | 8.73 | $8.66 | 81614 |
| 2026-02-20 | 8.74 | $8.74 | 125837 |
| 2026-02-19 | 8.75 | $8.70 | 92904 |
| 2026-02-18 | 8.76 | $8.75 | 121900 |
| 2026-02-17 | 8.77 | $8.67 | 209340 |
| 2026-02-13 | 8.79 | $8.71 | 140246 |
| 2026-02-12 | 8.81 | $8.71 | 194500 |
| 2026-02-11 | 8.83 | $8.83 | 131700 |
| 2026-02-10 | 8.83 | $8.82 | 111648 |
| 2026-02-09 | 8.83 | $8.85 | 171800 |
| 2026-02-06 | 8.83 | $8.83 | 246310 |
| 2026-02-05 | 8.83 | $8.72 | 149608 |
| 2026-02-04 | 8.85 | $8.77 | 160139 |
| 2026-02-03 | 8.87 | $8.82 | 225211 |
| 2026-02-02 | 8.88 | $8.93 | 221300 |
| 2026-01-30 | 8.86 | $8.90 | 192500 |
| 2026-01-29 | 8.85 | $8.86 | 156000 |
| 2026-01-28 | 8.85 | $8.87 | 123046 |
| 2026-01-27 | 8.84 | $8.90 | 113133 |
| 2026-01-26 | 8.83 | $8.84 | 244540 |
| 2026-01-23 | 8.83 | $8.79 | 120100 |
| 2026-01-22 | 8.84 | $8.79 | 168048 |
| 2026-01-21 | 8.85 | $8.76 | 128400 |
| 2026-01-20 | 8.86 | $8.75 | 258900 |
| 2026-01-16 | 8.88 | $8.79 | 195500 |
| 2026-01-15 | 8.90 | $8.82 | 120725 |
| 2026-01-14 | 8.91 | $8.93 | 118400 |
| 2026-01-13 | 8.90 | $8.97 | 231500 |
| 2026-01-12 | 8.88 | $8.97 | 116320 |
| 2026-01-09 | 8.86 | $8.95 | 289100 |
| 2026-01-08 | 8.83 | $8.91 | 124921 |
| 2026-01-07 | 8.81 | $8.82 | 143100 |
| 2026-01-06 | 8.81 | $8.88 | 153245 |
| 2026-01-05 | 8.79 | $8.84 | 113228 |
| 2026-01-02 | 8.78 | $8.81 | 96503 |
| 2025-12-31 | 8.78 | $8.82 | 203135 |
| 2025-12-30 | 8.77 | $8.86 | 146427 |
| 2025-12-29 | 8.75 | $8.79 | 89600 |
| 2025-12-26 | 8.74 | $8.81 | 105200 |
| 2025-12-24 | 8.73 | $8.81 | 79700 |
| 2025-12-23 | 8.72 | $8.78 | 147401 |
| 2025-12-22 | 8.71 | $8.77 | 130900 |
| 2025-12-19 | 8.70 | $8.77 | 119100 |
| 2025-12-18 | 8.69 | $8.63 | 244027 |
| 2025-12-17 | 8.70 | $8.61 | 168722 |
| 2025-12-16 | 8.73 | $8.64 | 197000 |
| 2025-12-15 | 8.75 | $8.66 | 139006 |
| 2025-12-12 | 8.77 | $8.74 | 106215 |
| 2025-12-11 | 8.78 | $8.81 | 161001 |
| 2025-12-10 | 8.78 | $8.81 | 91500 |
| 2025-12-09 | 8.77 | $8.78 | 97116 |
| 2025-12-08 | 8.77 | $8.79 | 140638 |
| 2025-12-05 | 8.77 | $8.84 | 77803 |
| 2025-12-04 | 8.76 | $8.83 | 76700 |
| 2025-12-03 | 8.75 | $8.82 | 118200 |
| 2025-12-02 | 8.74 | $8.85 | 109148 |
| 2025-12-01 | 8.72 | $8.76 | 105800 |
| 2025-11-28 | 8.72 | $8.86 | 116340 |
| 2025-11-26 | 8.70 | $8.84 | 94100 |
| 2025-11-25 | 8.67 | $8.77 | 129700 |
| 2025-11-24 | 8.66 | $8.70 | 142800 |
| 2025-11-21 | 8.66 | $8.58 | 161433 |
| 2025-11-20 | 8.69 | $8.52 | 212001 |
| 2025-11-19 | 8.74 | $8.64 | 207800 |
| 2025-11-18 | 8.77 | $8.58 | 228200 |
| 2025-11-17 | 8.81 | $8.66 | 187339 |
| 2025-11-14 | 8.85 | $8.76 | 206738 |
| 2025-11-13 | 8.87 | $8.80 | 227800 |
| 2025-11-12 | 8.89 | $8.92 | 183500 |
| 2025-11-11 | 8.89 | $8.95 | 63775 |
| 2025-11-10 | 8.87 | $8.90 | 130000 |
| 2025-11-07 | 8.87 | $8.78 | 169901 |
| 2025-11-06 | 8.89 | $8.85 | 140000 |
| 2025-11-05 | 8.90 | $8.91 | 99535 |
| 2025-11-04 | 8.90 | $8.90 | 122200 |
| 2025-11-03 | 8.91 | $8.95 | 82300 |
| 2025-10-31 | 8.90 | $8.95 | 155716 |
| 2025-10-30 | 8.89 | $8.88 | 78447 |
| 2025-10-29 | 8.89 | $8.91 | 106122 |
| 2025-10-28 | 8.89 | $8.93 | 97600 |
| 2025-10-27 | 8.89 | $8.96 | 83235 |
| 2025-10-24 | 8.87 | $8.91 | 71420 |
| 2025-10-23 | 8.87 | $8.85 | 55801 |
| 2025-10-22 | 8.88 | $8.86 | 136321 |
| 2025-10-21 | 8.88 | $8.89 | 106300 |
| 2025-10-20 | 8.89 | $8.86 | 146530 |
| 2025-10-17 | 8.89 | $8.86 | 168900 |
| 2025-10-16 | 8.90 | $8.86 | 79703 |
| 2025-10-15 | 8.92 | $8.91 | 138305 |
| 2025-10-14 | 8.92 | $8.93 | 109704 |
| 2025-10-13 | 8.92 | $8.93 | 61000 |
| 2025-10-10 | 8.92 | $8.85 | 150602 |
| 2025-10-09 | 8.94 | $8.97 | 99300 |
| 2025-10-08 | 8.93 | $8.98 | 192600 |
| 2025-10-07 | 8.93 | $8.95 | 244726 |
| 2025-10-06 | 8.92 | $8.89 | 171301 |
| 2025-10-03 | 8.94 | $8.90 | 165800 |
| 2025-10-02 | 8.94 | $8.86 | 294620 |
| 2025-10-01 | 8.96 | $8.95 | 186400 |
| 2025-09-30 | 8.97 | $8.99 | 335800 |
| 2025-09-29 | 8.97 | $8.93 | 173000 |
| 2025-09-26 | 8.97 | $8.90 | 143338 |
| 2025-09-25 | 8.99 | $8.94 | 169000 |
| 2025-09-24 | 9.00 | $8.96 | 149804 |
| 2025-09-23 | 9.01 | $9.00 | 128300 |
| 2025-09-22 | 9.01 | $9.03 | 178349 |
| 2025-09-19 | 9.01 | $9.01 | 89805 |
| 2025-09-18 | 9.00 | $8.91 | 99547 |
| 2025-09-17 | 9.02 | $8.95 | 129800 |
| 2025-09-16 | 9.04 | $8.96 | 116000 |
| 2025-09-15 | 9.05 | $9.03 | 92500 |
| 2025-09-12 | 9.05 | $9.03 | 170600 |
| 2025-09-11 | 9.05 | $9.05 | 234827 |
| 2025-09-10 | 9.04 | $9.05 | 105700 |
| 2025-09-09 | 9.04 | $9.09 | 96401 |
| 2025-09-08 | 9.02 | $9.09 | 133700 |
| 2025-09-05 | 9.01 | $9.05 | 56600 |
| 2025-09-04 | 9.00 | $9.07 | 67600 |
| 2025-09-03 | 8.98 | $8.97 | 72521 |
| 2025-09-02 | 8.98 | $8.98 | 130200 |
| 2025-08-29 | 8.98 | $8.99 | 93100 |
| 2025-08-28 | 8.97 | $9.04 | 99849 |
| 2025-08-27 | 8.96 | $8.97 | 84900 |
| 2025-08-26 | 8.96 | $8.97 | 160700 |
| 2025-08-25 | 8.95 | $8.97 | 86600 |
| 2025-08-22 | 8.95 | $8.94 | 92528 |
| 2025-08-21 | 8.95 | $8.90 | 108847 |
| 2025-08-20 | 8.96 | $8.88 | 132300 |
| 2025-08-19 | 8.98 | $8.90 | 56100 |
| 2025-08-18 | 8.99 | $8.95 | 76500 |
| 2025-08-15 | 9.00 | $8.93 | 103700 |
| 2025-08-14 | 9.01 | $9.05 | 127100 |
| 2025-08-13 | 9.00 | $9.02 | 80200 |
| 2025-08-12 | 8.99 | $9.04 | 86838 |
| 2025-08-11 | 8.97 | $8.94 | 81329 |
| 2025-08-08 | 8.98 | $8.99 | 104120 |
| 2025-08-07 | 8.97 | $9.04 | 249600 |
| 2025-08-06 | 8.96 | $8.95 | 101800 |
| 2025-08-05 | 8.96 | $8.96 | 133904 |
| 2025-08-04 | 8.96 | $8.93 | 99026 |
| 2025-08-01 | 8.96 | $8.88 | 127600 |
| 2025-07-31 | 8.97 | $8.97 | 236900 |
| 2025-07-30 | 8.97 | $8.97 | 91133 |
| 2025-07-29 | 8.97 | $8.94 | 124431 |
| 2025-07-28 | 8.97 | $8.97 | 168845 |
| 2025-07-25 | 8.97 | $8.99 | 87312 |
| 2025-07-24 | 8.96 | $8.92 | 98735 |
| 2025-07-23 | 8.96 | $8.94 | 126825 |
| 2025-07-22 | 8.96 | $8.91 | 307032 |
| 2025-07-21 | 8.97 | $8.94 | 156946 |
| 2025-07-18 | 8.97 | $8.91 | 106131 |
| 2025-07-17 | 8.98 | $8.91 | 169200 |
| 2025-07-16 | 8.99 | $8.89 | 71209 |
| 2025-07-15 | 9.01 | $8.93 | 96100 |
| 2025-07-14 | 9.02 | $8.98 | 91126 |
| 2025-07-11 | 9.02 | $8.99 | 126134 |
| 2025-07-10 | 9.01 | $9.00 | 96800 |
| 2025-07-09 | 9.01 | $8.98 | 104100 |
| 2025-07-08 | 9.00 | $9.03 | 238053 |
| 2025-07-07 | 8.99 | $8.96 | 77300 |
| 2025-07-03 | 8.99 | $9.05 | 47926 |
| 2025-07-02 | 8.96 | $9.04 | 91400 |
| 2025-07-01 | 8.94 | $9.02 | 122700 |
| 2025-06-30 | 8.91 | $9.04 | 188244 |
| 2025-06-27 | 8.88 | $8.98 | 133906 |
| 2025-06-26 | 8.85 | $8.91 | 110609 |
| 2025-06-25 | 8.84 | $8.90 | 91516 |
| 2025-06-24 | 8.82 | $8.84 | 111128 |
| 2025-06-23 | 8.81 | $8.71 | 84200 |
| 2025-06-20 | 8.83 | $8.67 | 137102 |
| 2025-06-18 | 8.86 | $8.71 | 235100 |
| 2025-06-17 | 8.88 | $8.77 | 122904 |
| 2025-06-16 | 8.90 | $8.80 | 100611 |
| 2025-06-13 | 8.91 | $8.89 | 145947 |
| 2025-06-12 | 8.91 | $8.94 | 67438 |
| 2025-06-11 | 8.89 | $8.85 | 90535 |
| 2025-06-10 | 8.89 | $8.86 | 77100 |
| 2025-06-09 | 8.88 | $8.84 | 76600 |
| 2025-06-06 | 8.88 | $8.87 | 157125 |
| 2025-06-05 | 8.87 | $8.83 | 145200 |
| 2025-06-04 | 8.87 | $8.87 | 71800 |
| 2025-06-03 | 8.86 | $8.90 | 62600 |
| 2025-06-02 | 8.84 | $8.85 | 177300 |
| 2025-05-30 | 8.82 | $8.85 | 109400 |
| 2025-05-29 | 8.81 | $8.82 | 105500 |
| 2025-05-28 | 8.79 | $8.72 | 66510 |
| 2025-05-27 | 8.80 | $8.73 | 127048 |
| 2025-05-23 | 8.80 | $8.73 | 71867 |
| 2025-05-22 | 8.80 | $8.75 | 64100 |
| 2025-05-21 | 8.80 | $8.74 | 92231 |
| 2025-05-20 | 8.80 | $8.81 | 60243 |
| 2025-05-19 | 8.79 | $8.79 | 60200 |
| 2025-05-16 | 8.77 | $8.81 | 145100 |
| 2025-05-15 | 8.75 | $8.82 | 62400 |
| 2025-05-14 | 8.72 | $8.87 | 80400 |
| 2025-05-13 | 8.68 | $8.83 | 69632 |
| 2025-05-12 | 8.63 | $8.81 | 106039 |
| 2025-05-09 | 8.59 | $8.69 | 45000 |
| 2025-05-08 | 8.56 | $8.71 | 99800 |
| 2025-05-07 | 8.52 | $8.67 | 92640 |
| 2025-05-06 | 8.48 | $8.67 | 110900 |
| 2025-05-05 | 8.44 | $8.65 | 137046 |
| 2025-05-02 | 8.39 | $8.62 | 95100 |
| 2025-05-01 | 8.34 | $8.64 | 126066 |
| 2025-04-30 | 8.28 | $8.52 | 234500 |
| 2025-04-29 | 8.24 | $8.51 | 163123 |
| 2025-04-28 | 8.19 | $8.45 | 178200 |
| 2025-04-25 | 8.15 | $8.35 | 129600 |
| 2025-04-24 | 8.13 | $8.31 | 157300 |
| 2025-04-23 | 8.11 | $8.26 | 124700 |
| 2025-04-22 | 8.09 | $8.16 | 190400 |
| 2025-04-21 | 8.10 | $7.97 | 297136 |
| 2025-04-17 | 8.15 | $8.17 | 195000 |
| 2025-04-16 | 8.17 | $8.04 | 196326 |
| 2025-04-15 | 8.22 | $8.19 | 224902 |
| 2025-04-14 | 8.24 | $8.32 | 292600 |
| 2025-04-11 | 8.24 | $8.38 | 140600 |
| 2025-04-10 | 8.24 | $8.33 | 250507 |
| 2025-04-09 | 8.24 | $8.66 | 553770 |
| 2025-04-08 | 8.17 | $8.03 | 413400 |
| 2025-04-07 | 8.23 | $7.94 | 639867 |
| 2025-04-04 | 8.32 | $7.81 | 578600 |
| 2025-04-03 | 8.44 | $8.34 | 256245 |
| 2025-04-02 | 8.48 | $8.55 | 196033 |
| 2025-04-01 | 8.49 | $8.50 | 200100 |
| 2025-03-31 | 8.50 | $8.46 | 273400 |
| 2025-03-28 | 8.52 | $8.48 | 193307 |
| 2025-03-27 | 8.55 | $8.58 | 175719 |
| 2025-03-26 | 8.56 | $8.59 | 163729 |
| 2025-03-25 | 8.57 | $8.72 | 150423 |
| 2025-03-24 | 8.55 | $8.66 | 169700 |
| 2025-03-21 | 8.55 | $8.62 | 97800 |
| 2025-03-20 | 8.55 | $8.61 | 108800 |
| 2025-03-19 | 8.56 | $8.60 | 191735 |
| 2025-03-18 | 8.58 | $8.59 | 213500 |
| 2025-03-17 | 8.59 | $8.60 | 161600 |
| 2025-03-14 | 8.61 | $8.62 | 189636 |
| 2025-03-13 | 8.63 | $8.52 | 174800 |
| 2025-03-12 | 8.68 | $8.64 | 141200 |
| 2025-03-11 | 8.71 | $8.57 | 189400 |
| 2025-03-10 | 8.76 | $8.53 | 261516 |
| 2025-03-07 | 8.83 | $8.77 | 132220 |
| 2025-03-06 | 8.85 | $8.71 | 157904 |
| 2025-03-05 | 8.90 | $8.83 | 170728 |
| 2025-03-04 | 8.93 | $8.73 | 188800 |
| 2025-03-03 | 8.98 | $8.84 | 194740 |
| 2025-02-28 | 9.02 | $8.95 | 173234 |
| 2025-02-27 | 9.04 | $8.91 | 178908 |
| 2025-02-26 | 9.08 | $8.93 | 249407 |
| 2025-02-25 | 9.12 | $8.96 | 185000 |
| 2025-02-24 | 9.16 | $9.05 | 131439 |
| 2025-02-21 | 9.18 | $9.12 | 104800 |
| 2025-02-20 | 9.20 | $9.19 | 123400 |
| 2025-02-19 | 9.20 | $9.19 | 184600 |
| 2025-02-18 | 9.20 | $9.19 | 208721 |
| 2025-02-14 | 9.21 | $9.12 | 610633 |
| 2025-02-13 | 9.23 | $9.28 | 214800 |
| 2025-02-12 | 9.22 | $9.30 | 206226 |
| 2025-02-11 | 9.20 | $9.29 | 124900 |
| 2025-02-10 | 9.18 | $9.19 | 121463 |
| 2025-02-07 | 9.18 | $9.18 | 185300 |
| 2025-02-06 | 9.19 | $9.21 | 204504 |
| 2025-02-05 | 9.19 | $9.20 | 166900 |
| 2025-02-04 | 9.19 | $9.19 | 175400 |
| 2025-02-03 | 9.19 | $9.16 | 193600 |
| 2025-01-31 | 9.20 | $9.22 | 224200 |
| 2025-01-30 | 9.19 | $9.23 | 154100 |
| 2025-01-29 | 9.19 | $9.12 | 145000 |
| 2025-01-28 | 9.21 | $9.21 | 158544 |
| 2025-01-27 | 9.21 | $9.16 | 172473 |
| 2025-01-24 | 9.23 | $9.26 | 67600 |
| 2025-01-23 | 9.22 | $9.25 | 174400 |
| 2025-01-22 | 9.22 | $9.27 | 168728 |
| 2025-01-21 | 9.21 | $9.27 | 87000 |
| 2025-01-17 | 9.20 | $9.23 | 113700 |
| 2025-01-16 | 9.20 | $9.19 | 140032 |
| 2025-01-15 | 9.21 | $9.18 | 100046 |
| 2025-01-14 | 9.22 | $9.13 | 190801 |
| 2025-01-13 | 9.24 | $9.15 | 122446 |
| 2025-01-10 | 9.26 | $9.19 | 154723 |
| 2025-01-08 | 9.28 | $9.25 | 117800 |
| 2025-01-07 | 9.28 | $9.22 | 128942 |
| 2025-01-06 | 9.30 | $9.22 | 191325 |
| 2025-01-03 | 9.32 | $9.27 | 96500 |
| 2025-01-02 | 9.33 | $9.23 | 88800 |
| 2024-12-31 | 9.34 | $9.31 | 127600 |
| 2024-12-30 | 9.35 | $9.31 | 80611 |
| 2024-12-27 | 9.36 | $9.35 | 38740 |
| 2024-12-26 | 9.35 | $9.44 | 67200 |
| 2024-12-24 | 9.33 | $9.40 | 37418 |
| 2024-12-23 | 9.32 | $9.31 | 91109 |
| 2024-12-20 | 9.32 | $9.32 | 177100 |
| 2024-12-19 | 9.32 | $9.14 | 252000 |
| 2024-12-18 | 9.35 | $9.23 | 184600 |
| 2024-12-17 | 9.38 | $9.35 | 117900 |
| 2024-12-16 | 9.38 | $9.39 | 120440 |
| 2024-12-13 | 9.37 | $9.35 | 111600 |
| 2024-12-12 | 9.37 | $9.34 | 136700 |
| 2024-12-11 | 9.37 | $9.42 | 85311 |
| 2024-12-10 | 9.35 | $9.36 | 77700 |
| 2024-12-09 | 9.35 | $9.34 | 89400 |
| 2024-12-06 | 9.34 | $9.37 | 107300 |
| 2024-12-05 | 9.33 | $9.36 | 112900 |
| 2024-12-04 | 9.32 | $9.39 | 158612 |
| 2024-12-03 | 9.30 | $9.36 | 90600 |
| 2024-12-02 | 9.29 | $9.28 | 172649 |
| 2024-11-29 | 9.29 | $9.41 | 98527 |
| 2024-11-27 | 9.26 | $9.30 | 105429 |
| 2024-11-26 | 9.25 | $9.27 | 106400 |
| 2024-11-25 | 9.25 | $9.28 | 67338 |
| 2024-11-22 | 9.24 | $9.24 | 96903 |
| 2024-11-21 | 9.24 | $9.21 | 206010 |
| 2024-11-20 | 9.24 | $9.25 | 120519 |
| 2024-11-19 | 9.24 | $9.22 | 141210 |
| 2024-11-18 | 9.25 | $9.26 | 123501 |
| 2024-11-15 | 9.24 | $9.19 | 122200 |
| 2024-11-14 | 9.25 | $9.22 | 132742 |
| 2024-11-13 | 9.26 | $9.28 | 149201 |
| 2024-11-12 | 9.25 | $9.25 | 167800 |
| 2024-11-11 | 9.25 | $9.35 | 119900 |
| 2024-11-08 | 9.23 | $9.32 | 105900 |
| 2024-11-07 | 9.21 | $9.27 | 197100 |
| 2024-11-06 | 9.20 | $9.20 | 194500 |
| 2024-11-05 | 9.20 | $9.12 | 125500 |
| 2024-11-04 | 9.22 | $9.10 | 187700 |
| 2024-11-01 | 9.25 | $9.17 | 180236 |
| 2024-10-31 | 9.26 | $9.19 | 333240 |
| 2024-10-30 | 9.28 | $9.24 | 120734 |
| 2024-10-29 | 9.28 | $9.17 | 143700 |
| 2024-10-28 | 9.30 | $9.20 | 188420 |
| 2024-10-25 | 9.32 | $9.20 | 119800 |
| 2024-10-24 | 9.34 | $9.19 | 114840 |
| 2024-10-23 | 9.37 | $9.19 | 98541 |
| 2024-10-22 | 9.39 | $9.34 | 211537 |
| 2024-10-21 | 9.39 | $9.35 | 108300 |
| 2024-10-18 | 9.39 | $9.31 | 105900 |
| 2024-10-17 | 9.40 | $9.30 | 100200 |
| 2024-10-16 | 9.41 | $9.35 | 93300 |
| 2024-10-15 | 9.40 | $9.39 | 132400 |
| 2024-10-14 | 9.39 | $9.46 | 113700 |
| 2024-10-11 | 9.37 | $9.42 | 172200 |
| 2024-10-10 | 9.34 | $9.43 | 162700 |
| 2024-10-09 | 9.31 | $9.51 | 254918 |
| 2024-10-08 | 9.25 | $9.30 | 312503 |
| 2024-10-07 | 9.23 | $9.22 | 148200 |
| 2024-10-04 | 9.23 | $9.30 | 124443 |
| 2024-10-03 | 9.20 | $9.20 | 104037 |
| 2024-10-02 | 9.19 | $9.21 | 88600 |
| 2024-10-01 | 9.18 | $9.17 | 108300 |
| 2024-09-30 | 9.17 | $9.21 | 183100 |
| 2024-09-27 | 9.16 | $9.14 | 104700 |
| 2024-09-26 | 9.15 | $9.12 | 67600 |
| 2024-09-25 | 9.15 | $9.14 | 65900 |
| 2024-09-24 | 9.15 | $9.12 | 152238 |
| 2024-09-23 | 9.14 | $9.16 | 92300 |
| 2024-09-20 | 9.13 | $9.13 | 75620 |
| 2024-09-19 | 9.12 | $9.19 | 184717 |
| 2024-09-18 | 9.10 | $9.14 | 130800 |
| 2024-09-17 | 9.08 | $9.14 | 137200 |
| 2024-09-16 | 9.06 | $9.12 | 77541 |
| 2024-09-13 | 9.04 | $9.10 | 122909 |
| 2024-09-12 | 9.02 | $9.06 | 156129 |
| 2024-09-11 | 9.00 | $9.05 | 114700 |
| 2024-09-10 | 8.99 | $8.98 | 69900 |
| 2024-09-09 | 8.98 | $8.91 | 162000 |
| 2024-09-06 | 8.99 | $8.90 | 81207 |
| 2024-09-05 | 9.01 | $8.97 | 89500 |
| 2024-09-04 | 9.01 | $8.95 | 158141 |
| 2024-09-03 | 9.02 | $8.97 | 79000 |
| 2024-08-30 | 9.02 | $9.06 | 171700 |
| 2024-08-29 | 9.00 | $8.96 | 90300 |
| 2024-08-28 | 9.00 | $8.91 | 88500 |
| 2024-08-27 | 9.01 | $8.99 | 106500 |
| 2024-08-26 | 9.01 | $9.06 | 203800 |
| 2024-08-23 | 8.99 | $9.09 | 185607 |
| 2024-08-22 | 8.96 | $8.97 | 211300 |
| 2024-08-21 | 8.95 | $9.05 | 160529 |
| 2024-08-20 | 8.92 | $9.02 | 92248 |
| 2024-08-19 | 8.89 | $9.09 | 117500 |
| 2024-08-16 | 8.85 | $9.06 | 189500 |
| 2024-08-15 | 8.80 | $8.92 | 111813 |
| 2024-08-14 | 8.77 | $8.81 | 282200 |
| 2024-08-13 | 8.77 | $8.88 | 98422 |
| 2024-08-12 | 8.74 | $8.80 | 71900 |
| 2024-08-09 | 8.73 | $8.76 | 74400 |
| 2024-08-08 | 8.73 | $8.74 | 144300 |
| 2024-08-07 | 8.73 | $8.62 | 239612 |
| 2024-08-06 | 8.76 | $8.67 | 188800 |
| 2024-08-05 | 8.78 | $8.40 | 235900 |
| 2024-08-02 | 8.86 | $8.68 | 224700 |
| 2024-08-01 | 8.89 | $8.79 | 173832 |
| 2024-07-31 | 8.91 | $8.98 | 216947 |
| 2024-07-30 | 8.89 | $8.86 | 168200 |
| 2024-07-29 | 8.89 | $8.90 | 211027 |
| 2024-07-26 | 8.88 | $8.94 | 132200 |
| 2024-07-25 | 8.86 | $8.90 | 270807 |
| 2024-07-24 | 8.85 | $8.87 | 306225 |
| 2024-07-23 | 8.84 | $8.92 | 410800 |
| 2024-07-22 | 8.82 | $8.83 | 142943 |
| 2024-07-19 | 8.81 | $8.61 | 60800 |
| 2024-07-18 | 8.85 | $8.63 | 122200 |
| 2024-07-17 | 8.89 | $8.71 | 142700 |
| 2024-07-16 | 8.92 | $8.91 | 144407 |
| 2024-07-15 | 8.92 | $8.87 | 157449 |
| 2024-07-12 | 8.92 | $8.89 | 113939 |
| 2024-07-11 | 8.91 | $8.86 | 220586 |
| 2024-07-10 | 8.91 | $8.93 | 99700 |
| 2024-07-09 | 8.89 | $8.86 | 141921 |
| 2024-07-08 | 8.89 | $8.90 | 84920 |
| 2024-07-05 | 8.87 | $8.92 | 98300 |
| 2024-07-03 | 8.85 | $8.92 | 102700 |
| 2024-07-02 | 8.82 | $8.86 | 106600 |
| 2024-07-01 | 8.81 | $8.82 | 221900 |
| 2024-06-28 | 8.79 | $8.78 | 215600 |
| 2024-06-27 | 8.78 | $8.75 | 131500 |
| 2024-06-26 | 8.78 | $8.75 | 111100 |
| 2024-06-25 | 8.78 | $8.73 | 136127 |
| 2024-06-24 | 8.78 | $8.77 | 207835 |
| 2024-06-21 | 8.77 | $8.71 | 138810 |
| 2024-06-20 | 8.77 | $8.75 | 180650 |
| 2024-06-18 | 8.76 | $8.77 | 73800 |
| 2024-06-17 | 8.74 | $8.77 | 87321 |
| 2024-06-14 | 8.72 | $8.74 | 86205 |
| 2024-06-13 | 8.71 | $8.76 | 71214 |
| 2024-06-12 | 8.68 | $8.75 | 188000 |
| 2024-06-11 | 8.66 | $8.70 | 185900 |
| 2024-06-10 | 8.64 | $8.61 | 392300 |
| 2024-06-07 | 8.63 | $8.69 | 90040 |
| 2024-06-06 | 8.61 | $8.67 | 186416 |
| 2024-06-05 | 8.59 | $8.68 | 114300 |
| 2024-06-04 | 8.56 | $8.62 | 114800 |
| 2024-06-03 | 8.54 | $8.54 | 99730 |
| 2024-05-31 | 8.54 | $8.54 | 159811 |
| 2024-05-30 | 8.53 | $8.50 | 170512 |
| 2024-05-29 | 8.53 | $8.51 | 211148 |
| 2024-05-28 | 8.52 | $8.53 | 92920 |
| 2024-05-24 | 8.51 | $8.59 | 88210 |
| 2024-05-23 | 8.49 | $8.46 | 89032 |
| 2024-05-22 | 8.49 | $8.53 | 136130 |
| 2024-05-21 | 8.47 | $8.53 | 101126 |
| 2024-05-20 | 8.45 | $8.47 | 115536 |
| 2024-05-17 | 8.44 | $8.45 | 81903 |
| 2024-05-16 | 8.43 | $8.46 | 122029 |
| 2024-05-15 | 8.42 | $8.52 | 164900 |
| 2024-05-14 | 8.39 | $8.48 | 91347 |
| 2024-05-13 | 8.37 | $8.42 | 143340 |
| 2024-05-10 | 8.36 | $8.44 | 105441 |
| 2024-05-09 | 8.34 | $8.45 | 58200 |
| 2024-05-08 | 8.31 | $8.42 | 84401 |
| 2024-05-07 | 8.29 | $8.44 | 125300 |
| 2024-05-06 | 8.26 | $8.41 | 132200 |
| 2024-05-03 | 8.23 | $8.32 | 120322 |
| 2024-05-02 | 8.21 | $8.24 | 112400 |
| 2024-05-01 | 8.21 | $8.19 | 183511 |
| 2024-04-30 | 8.22 | $8.20 | 125924 |
| 2024-04-29 | 8.23 | $8.18 | 188000 |
| 2024-04-26 | 8.25 | $8.19 | 213600 |
| 2024-04-25 | 8.26 | $8.12 | 165100 |
| 2024-04-24 | 8.30 | $8.28 | 93600 |
| 2024-04-23 | 8.30 | $8.32 | 161500 |
| 2024-04-22 | 8.30 | $8.30 | 171600 |
| 2024-04-19 | 8.31 | $8.22 | 167800 |
| 2024-04-18 | 8.33 | $8.28 | 153954 |
| 2024-04-17 | 8.34 | $8.26 | 150600 |
| 2024-04-16 | 8.35 | $8.27 | 199700 |
| 2024-04-15 | 8.37 | $8.24 | 192500 |
| 2024-04-12 | 8.39 | $8.36 | 185247 |
| 2024-04-11 | 8.40 | $8.44 | 207800 |
| 2024-04-10 | 8.39 | $8.40 | 300300 |
| 2024-04-09 | 8.38 | $8.44 | 374300 |
| 2024-04-08 | 8.36 | $8.39 | 274151 |
| 2024-04-05 | 8.36 | $8.33 | 188100 |
| 2024-04-04 | 8.36 | $8.28 | 292637 |
| 2024-04-03 | 8.38 | $8.34 | 182600 |
| 2024-04-02 | 8.38 | $8.29 | 236618 |
| 2024-04-01 | 8.40 | $8.35 | 275800 |
| 2024-03-28 | 8.40 | $8.35 | 186028 |
| 2024-03-27 | 8.41 | $8.37 | 291200 |
| 2024-03-26 | 8.41 | $8.35 | 120344 |
| 2024-03-25 | 8.42 | $8.37 | 115232 |
| 2024-03-22 | 8.42 | $8.36 | 203800 |
| 2024-03-21 | 8.43 | $8.36 | 272716 |
| 2024-03-20 | 8.44 | $8.42 | 164744 |
| 2024-03-19 | 8.43 | $8.40 | 164200 |
| 2024-03-18 | 8.43 | $8.35 | 357800 |
| 2024-03-15 | 8.44 | $8.35 | 140700 |
| 2024-03-14 | 8.45 | $8.40 | 168337 |
| 2024-03-13 | 8.45 | $8.43 | 147819 |
| 2024-03-12 | 8.44 | $8.43 | 89800 |
| 2024-03-11 | 8.43 | $8.39 | 146800 |
| 2024-03-08 | 8.42 | $8.39 | 188400 |
| 2024-03-07 | 8.42 | $8.43 | 178035 |
| 2024-03-06 | 8.40 | $8.41 | 106500 |
| 2024-03-05 | 8.39 | $8.36 | 140626 |
| 2024-03-04 | 8.38 | $8.40 | 159300 |
| 2024-03-01 | 8.37 | $8.37 | 143032 |
| 2024-02-29 | 8.35 | $8.33 | 137100 |
| 2024-02-28 | 8.35 | $8.31 | 122124 |
| 2024-02-27 | 8.34 | $8.31 | 139200 |
| 2024-02-26 | 8.34 | $8.32 | 138300 |
| 2024-02-23 | 8.33 | $8.31 | 200100 |
| 2024-02-22 | 8.31 | $8.26 | 170984 |
| 2024-02-21 | 8.31 | $8.25 | 109700 |
| 2024-02-20 | 8.31 | $8.29 | 217410 |
| 2024-02-16 | 8.30 | $8.32 | 98585 |
| 2024-02-15 | 8.28 | $8.37 | 124000 |
| 2024-02-14 | 8.25 | $8.33 | 148600 |
| 2024-02-13 | 8.22 | $8.25 | 256017 |
| 2024-02-12 | 8.19 | $8.29 | 153144 |
| 2024-02-09 | 8.16 | $8.27 | 105800 |
| 2024-02-08 | 8.13 | $8.24 | 175700 |
| 2024-02-07 | 8.09 | $8.23 | 238100 |
| 2024-02-06 | 8.05 | $8.19 | 414331 |
| 2024-02-05 | 8.02 | $8.06 | 189545 |
| 2024-02-02 | 8.00 | $8.04 | 181917 |
| 2024-02-01 | 7.99 | $8.03 | 215003 |
| 2024-01-31 | 7.98 | $7.97 | 221489 |
| 2024-01-30 | 7.97 | $7.98 | 155746 |
| 2024-01-29 | 7.96 | $8.00 | 161928 |
| 2024-01-26 | 7.95 | $7.94 | 149000 |
| 2024-01-25 | 7.95 | $7.95 | 243318 |
| 2024-01-24 | 7.94 | $7.94 | 207900 |
| 2024-01-23 | 7.94 | $7.92 | 293200 |
| 2024-01-22 | 7.94 | $7.97 | 301300 |
| 2024-01-19 | 7.93 | $7.99 | 162510 |
| 2024-01-18 | 7.91 | $8.00 | 161217 |
| 2024-01-17 | 7.89 | $7.96 | 115737 |
| 2024-01-16 | 7.87 | $7.93 | 104800 |
| 2024-01-12 | 7.86 | $7.97 | 110700 |
| 2024-01-11 | 7.83 | $7.94 | 247723 |
| 2024-01-10 | 7.81 | $7.87 | 119500 |
| 2024-01-09 | 7.80 | $7.82 | 113835 |
| 2024-01-08 | 7.79 | $7.83 | 109806 |
| 2024-01-05 | 7.79 | $7.73 | 114322 |
| 2024-01-04 | 7.80 | $7.73 | 213800 |
| 2024-01-03 | 7.82 | $7.74 | 119200 |
| 2024-01-02 | 7.83 | $7.78 | 128900 |
| 2023-12-29 | 7.84 | $7.84 | 347200 |
| 2023-12-28 | 7.84 | $7.79 | 154200 |
| 2023-12-27 | 7.85 | $7.81 | 217700 |
| 2023-12-26 | 7.86 | $7.82 | 129000 |
| 2023-12-22 | 7.87 | $7.79 | 206042 |
| 2023-12-21 | 7.88 | $7.80 | 187002 |
| 2023-12-20 | 7.90 | $7.81 | 166713 |
| 2023-12-19 | 7.91 | $7.89 | 174836 |
| 2023-12-18 | 7.91 | $7.87 | 155865 |
| 2023-12-15 | 7.92 | $7.88 | 85343 |
| 2023-12-14 | 7.92 | $7.97 | 138200 |
| 2023-12-13 | 7.91 | $7.96 | 85400 |
| 2023-12-12 | 7.89 | $7.86 | 110100 |
| 2023-12-11 | 7.89 | $7.83 | 164627 |
| 2023-12-08 | 7.90 | $7.80 | 221549 |
| 2023-12-07 | 7.91 | $7.84 | 110600 |
| 2023-12-06 | 7.92 | $7.81 | 99700 |
| 2023-12-05 | 7.93 | $7.80 | 110545 |
| 2023-12-04 | 7.95 | $7.81 | 187642 |
| 2023-12-01 | 7.97 | $7.95 | 196229 |
| 2023-11-30 | 7.97 | $7.97 | 148437 |
| 2023-11-29 | 7.95 | $7.97 | 180531 |
| 2023-11-28 | 7.94 | $7.98 | 92700 |
| 2023-11-27 | 7.92 | $7.99 | 127146 |
| 2023-11-24 | 7.89 | $7.98 | 31132 |
| 2023-11-22 | 7.86 | $7.97 | 113900 |
| 2023-11-21 | 7.83 | $7.97 | 251900 |
| 2023-11-20 | 7.79 | $7.93 | 175200 |
| 2023-11-17 | 7.75 | $7.92 | 98130 |
| 2023-11-16 | 7.71 | $7.84 | 110130 |
| 2023-11-15 | 7.68 | $7.78 | 122746 |
| 2023-11-14 | 7.66 | $7.81 | 179000 |
| 2023-11-13 | 7.62 | $7.76 | 89600 |
| 2023-11-10 | 7.59 | $7.72 | 75028 |
| 2023-11-09 | 7.57 | $7.60 | 51539 |
| 2023-11-08 | 7.57 | $7.66 | 112403 |
| 2023-11-07 | 7.55 | $7.72 | 122649 |
| 2023-11-06 | 7.52 | $7.64 | 65700 |
| 2023-11-03 | 7.50 | $7.66 | 185148 |
| 2023-11-02 | 7.48 | $7.73 | 106600 |
| 2023-11-01 | 7.44 | $7.61 | 160524 |
| 2023-10-31 | 7.41 | $7.42 | 112700 |
| 2023-10-30 | 7.43 | $7.38 | 103500 |
| 2023-10-27 | 7.45 | $7.21 | 97000 |
| 2023-10-26 | 7.51 | $7.28 | 290100 |
| 2023-10-25 | 7.57 | $7.44 | 97810 |
| 2023-10-24 | 7.61 | $7.53 | 157102 |
| 2023-10-23 | 7.64 | $7.55 | 230800 |
| 2023-10-20 | 7.66 | $7.61 | 223847 |
| 2023-10-19 | 7.68 | $7.74 | 176915 |
| 2023-10-18 | 7.67 | $7.83 | 940300 |
| 2023-10-17 | 7.64 | $7.67 | 116105 |
| 2023-10-16 | 7.64 | $7.72 | 121300 |
| 2023-10-13 | 7.63 | $7.65 | 100900 |
| 2023-10-12 | 7.63 | $7.70 | 86900 |
| 2023-10-11 | 7.63 | $7.70 | 140437 |
| 2023-10-10 | 7.62 | $7.75 | 152805 |
| 2023-10-09 | 7.61 | $7.73 | 133300 |
| 2023-10-06 | 7.59 | $7.70 | 175900 |
| 2023-10-05 | 7.58 | $7.54 | 166300 |
| 2023-10-04 | 7.61 | $7.66 | 140231 |
| 2023-10-03 | 7.61 | $7.63 | 115000 |
| 2023-10-02 | 7.62 | $7.70 | 132600 |
| 2023-09-29 | 7.62 | $7.68 | 295000 |
| 2023-09-28 | 7.62 | $7.62 | 158503 |
| 2023-09-27 | 7.64 | $7.60 | 182220 |
| 2023-09-26 | 7.67 | $7.54 | 289100 |
| 2023-09-25 | 7.71 | $7.65 | 188044 |
| 2023-09-22 | 7.73 | $7.67 | 165400 |
| 2023-09-21 | 7.76 | $7.63 | 172100 |
| 2023-09-20 | 7.80 | $7.77 | 193800 |
| 2023-09-19 | 7.82 | $7.80 | 117200 |
| 2023-09-18 | 7.83 | $7.81 | 108200 |
| 2023-09-15 | 7.85 | $7.78 | 127602 |
| 2023-09-14 | 7.88 | $7.85 | 158800 |
| 2023-09-13 | 7.89 | $7.77 | 280335 |
| 2023-09-12 | 7.93 | $7.88 | 133700 |
| 2023-09-11 | 7.94 | $7.94 | 136800 |
| 2023-09-08 | 7.95 | $7.96 | 103000 |
| 2023-09-07 | 7.96 | $7.91 | 152534 |
| 2023-09-06 | 7.98 | $7.97 | 110000 |
| 2023-09-05 | 7.99 | $8.03 | 150500 |
| 2023-09-01 | 7.98 | $8.06 | 99028 |
| 2023-08-31 | 7.97 | $8.06 | 195618 |
| 2023-08-30 | 7.97 | $8.05 | 86928 |
| 2023-08-29 | 7.96 | $8.01 | 99700 |
| 2023-08-28 | 7.96 | $7.93 | 110200 |
| 2023-08-25 | 7.97 | $7.93 | 133605 |
| 2023-08-24 | 7.99 | $7.88 | 142400 |
| 2023-08-23 | 8.03 | $8.04 | 103500 |
| 2023-08-22 | 8.03 | $7.95 | 78905 |
| 2023-08-21 | 8.06 | $7.96 | 137600 |
| 2023-08-18 | 8.09 | $8.04 | 143800 |
| 2023-08-17 | 8.11 | $7.98 | 152200 |
| 2023-08-16 | 8.14 | $8.05 | 80500 |
| 2023-08-15 | 8.17 | $8.06 | 141000 |
| 2023-08-14 | 8.19 | $8.18 | 112925 |
| 2023-08-11 | 8.20 | $8.15 | 124800 |
| 2023-08-10 | 8.21 | $8.18 | 127040 |
| 2023-08-09 | 8.22 | $8.15 | 80109 |
| 2023-08-08 | 8.24 | $8.17 | 189700 |
| 2023-08-07 | 8.25 | $8.22 | 93218 |
| 2023-08-04 | 8.26 | $8.13 | 108700 |
| 2023-08-03 | 8.28 | $8.17 | 87718 |
| 2023-08-02 | 8.31 | $8.18 | 146229 |
| 2023-08-01 | 8.33 | $8.26 | 72600 |
| 2023-07-31 | 8.34 | $8.27 | 140900 |
| 2023-07-28 | 8.35 | $8.25 | 241531 |
| 2023-07-27 | 8.37 | $8.26 | 151036 |
| 2023-07-26 | 8.38 | $8.29 | 122503 |
| 2023-07-25 | 8.40 | $8.33 | 100300 |
| 2023-07-24 | 8.40 | $8.33 | 128200 |
| 2023-07-21 | 8.41 | $8.34 | 77133 |
| 2023-07-20 | 8.41 | $8.37 | 134000 |
| 2023-07-19 | 8.41 | $8.45 | 132000 |
| 2023-07-18 | 8.39 | $8.38 | 149234 |
| 2023-07-17 | 8.38 | $8.35 | 80237 |
| 2023-07-14 | 8.38 | $8.37 | 59035 |
| 2023-07-13 | 8.36 | $8.38 | 120788 |
| 2023-07-12 | 8.35 | $8.38 | 111742 |
| 2023-07-11 | 8.33 | $8.31 | 105239 |
| 2023-07-10 | 8.33 | $8.36 | 65200 |
| 2023-07-07 | 8.31 | $8.27 | 93300 |
| 2023-07-06 | 8.30 | $8.28 | 104500 |
| 2023-07-05 | 8.30 | $8.37 | 130700 |
| 2023-07-03 | 8.27 | $8.30 | 76000 |
| 2023-06-30 | 8.25 | $8.22 | 275145 |
| 2023-06-29 | 8.25 | $8.21 | 89100 |
| 2023-06-28 | 8.25 | $8.18 | 102420 |
| 2023-06-27 | 8.25 | $8.16 | 74500 |
| 2023-06-26 | 8.26 | $8.10 | 91115 |
| 2023-06-23 | 8.28 | $8.15 | 97200 |
| 2023-06-22 | 8.29 | $8.16 | 293400 |
| 2023-06-21 | 8.30 | $8.28 | 120926 |
| 2023-06-20 | 8.28 | $8.38 | 148800 |
| 2023-06-16 | 8.25 | $8.36 | 139104 |
| 2023-06-15 | 8.21 | $8.34 | 161144 |
| 2023-06-14 | 8.16 | $8.44 | 296034 |
| 2023-06-13 | 8.09 | $8.25 | 247543 |
| 2023-06-12 | 8.05 | $8.17 | 140600 |
| 2023-06-09 | 8.01 | $8.13 | 133649 |
| 2023-06-08 | 7.98 | $8.09 | 160013 |
| 2023-06-07 | 7.95 | $8.02 | 281000 |
| 2023-06-06 | 7.93 | $8.07 | 337822 |
| 2023-06-05 | 7.89 | $8.03 | 347548 |
| 2023-06-02 | 7.86 | $7.94 | 471826 |
| 2023-06-01 | 7.84 | $7.82 | 149047 |
| 2023-05-31 | 7.85 | $7.79 | 238300 |
| 2023-05-30 | 7.86 | $7.82 | 119300 |
| 2023-05-26 | 7.86 | $7.85 | 213700 |
| 2023-05-25 | 7.87 | $7.85 | 137342 |
| 2023-05-24 | 7.87 | $7.79 | 101800 |
| 2023-05-23 | 7.88 | $7.81 | 122400 |
| 2023-05-22 | 7.89 | $7.85 | 158811 |
| 2023-05-19 | 7.90 | $7.89 | 173429 |
| 2023-05-18 | 7.90 | $7.94 | 199200 |
| 2023-05-17 | 7.88 | $7.93 | 114500 |
| 2023-05-16 | 7.87 | $7.87 | 170232 |
| 2023-05-15 | 7.87 | $7.88 | 96433 |
| 2023-05-12 | 7.86 | $7.88 | 102909 |
| 2023-05-11 | 7.86 | $7.89 | 137049 |
| 2023-05-10 | 7.85 | $7.86 | 396420 |
| 2023-05-09 | 7.84 | $7.83 | 74400 |
| 2023-05-08 | 7.84 | $7.84 | 137600 |
| 2023-05-05 | 7.84 | $7.87 | 154401 |
| 2023-05-04 | 7.83 | $7.73 | 126745 |
| 2023-05-03 | 7.85 | $7.80 | 95543 |
| 2023-05-02 | 7.85 | $7.84 | 116908 |
| 2023-05-01 | 7.85 | $7.91 | 102500 |
| 2023-04-28 | 7.84 | $7.90 | 136700 |
| 2023-04-27 | 7.82 | $7.89 | 166013 |
| 2023-04-26 | 7.81 | $7.68 | 162926 |
| 2023-04-25 | 7.83 | $7.73 | 117427 |
| 2023-04-24 | 7.85 | $7.84 | 100917 |
| 2023-04-21 | 7.85 | $7.80 | 124800 |
| 2023-04-20 | 7.85 | $7.85 | 100809 |
| 2023-04-19 | 7.85 | $7.91 | 109106 |
| 2023-04-18 | 7.83 | $7.89 | 113804 |
| 2023-04-17 | 7.81 | $7.85 | 127640 |
| 2023-04-14 | 7.80 | $7.83 | 81934 |
| 2023-04-13 | 7.79 | $7.87 | 134000 |
| 2023-04-12 | 7.77 | $7.84 | 56506 |
| 2023-04-11 | 7.75 | $7.82 | 132707 |
| 2023-04-10 | 7.74 | $7.79 | 173700 |
| 2023-04-06 | 7.73 | $7.75 | 172017 |
| 2023-04-05 | 7.72 | $7.72 | 107600 |
| 2023-04-04 | 7.72 | $7.77 | 225000 |
| 2023-04-03 | 7.71 | $7.84 | 165400 |
| 2023-03-31 | 7.69 | $7.95 | 263303 |
| 2023-03-30 | 7.64 | $7.84 | 160843 |
| 2023-03-29 | 7.60 | $7.69 | 119416 |
| 2023-03-28 | 7.59 | $7.59 | 156922 |
| 2023-03-27 | 7.60 | $7.65 | 144600 |
| 2023-03-24 | 7.59 | $7.66 | 135139 |
| 2023-03-23 | 7.59 | $7.57 | 132600 |
| 2023-03-22 | 7.60 | $7.53 | 131500 |
| 2023-03-21 | 7.63 | $7.62 | 184900 |
| 2023-03-20 | 7.64 | $7.68 | 93311 |
| 2023-03-17 | 7.64 | $7.61 | 132014 |
| 2023-03-16 | 7.65 | $7.70 | 208704 |
| 2023-03-15 | 7.65 | $7.56 | 295200 |
| 2023-03-14 | 7.68 | $7.63 | 195833 |
| 2023-03-13 | 7.69 | $7.55 | 219700 |
| 2023-03-10 | 7.73 | $7.55 | 221719 |
| 2023-03-09 | 7.78 | $7.61 | 205300 |
| 2023-03-08 | 7.82 | $7.76 | 143500 |
| 2023-03-07 | 7.83 | $7.76 | 102300 |
| 2023-03-06 | 7.85 | $7.86 | 91100 |
| 2023-03-03 | 7.85 | $7.87 | 117941 |
| 2023-03-02 | 7.85 | $7.82 | 99800 |
| 2023-03-01 | 7.85 | $7.77 | 129423 |
| 2023-02-28 | 7.87 | $7.79 | 155300 |
| 2023-02-27 | 7.89 | $7.80 | 223200 |
| 2023-02-24 | 7.91 | $7.75 | 196439 |
| 2023-02-23 | 7.94 | $7.78 | 85039 |
| 2023-02-22 | 7.97 | $7.74 | 196762 |
| 2023-02-21 | 8.01 | $7.76 | 184530 |
| 2023-02-17 | 8.06 | $7.95 | 225900 |
| 2023-02-16 | 8.07 | $7.98 | 263404 |
| 2023-02-15 | 8.07 | $8.08 | 216880 |
| 2023-02-14 | 8.06 | $8.09 | 138039 |
| 2023-02-13 | 8.04 | $8.10 | 281322 |
| 2023-02-10 | 8.02 | $8.12 | 144000 |
| 2023-02-09 | 7.98 | $8.10 | 192800 |
| 2023-02-08 | 7.95 | $8.14 | 284300 |
| 2023-02-07 | 7.90 | $8.06 | 267200 |
| 2023-02-06 | 7.86 | $7.99 | 146224 |
| 2023-02-03 | 7.83 | $8.04 | 274500 |
| 2023-02-02 | 7.78 | $8.05 | 454400 |
| 2023-02-01 | 7.72 | $7.90 | 337600 |
| 2023-01-31 | 7.69 | $7.80 | 282545 |
| 2023-01-30 | 7.67 | $7.73 | 219800 |
| 2023-01-27 | 7.66 | $7.73 | 218600 |
| 2023-01-26 | 7.65 | $7.73 | 182814 |
| 2023-01-25 | 7.64 | $7.70 | 234600 |
| 2023-01-24 | 7.63 | $7.73 | 194600 |
| 2023-01-23 | 7.62 | $7.76 | 309700 |
| 2023-01-20 | 7.60 | $7.70 | 252600 |
| 2023-01-19 | 7.59 | $7.66 | 180343 |
| 2023-01-18 | 7.58 | $7.69 | 217044 |
| 2023-01-17 | 7.57 | $7.79 | 182332 |
| 2023-01-13 | 7.54 | $7.77 | 150935 |
| 2023-01-12 | 7.51 | $7.76 | 253800 |
| 2023-01-11 | 7.47 | $7.72 | 179100 |
| 2023-01-10 | 7.44 | $7.60 | 100900 |
| 2023-01-09 | 7.43 | $7.56 | 167131 |
| 2023-01-06 | 7.43 | $7.53 | 249012 |
| 2023-01-05 | 7.44 | $7.43 | 157513 |
| 2023-01-04 | 7.47 | $7.54 | 324214 |
| 2023-01-03 | 7.48 | $7.48 | 340816 |
| 2022-12-30 | 7.51 | $7.50 | 552246 |
| 2022-12-29 | 7.54 | $7.46 | 333229 |
| 2022-12-28 | 7.59 | $7.41 | 313900 |
| 2022-12-27 | 7.65 | $7.45 | 481600 |
| 2022-12-23 | 7.72 | $7.60 | 271000 |
| 2022-12-22 | 7.77 | $7.55 | 360800 |
| 2022-12-21 | 7.84 | $7.63 | 474500 |
| 2022-12-20 | 7.91 | $7.63 | 749810 |
| 2022-12-19 | 7.98 | $7.75 | 232618 |
| 2022-12-16 | 8.05 | $7.88 | 245725 |
| 2022-12-15 | 8.10 | $7.99 | 159368 |
| 2022-12-14 | 8.13 | $8.10 | 307805 |
| 2022-12-13 | 8.14 | $8.10 | 284603 |
| 2022-12-12 | 8.16 | $8.05 | 294318 |
| 2022-12-09 | 8.19 | $8.07 | 161900 |
| 2022-12-08 | 8.23 | $8.15 | 189227 |
| 2022-12-07 | 8.25 | $8.09 | 179047 |
| 2022-12-06 | 8.28 | $8.08 | 198069 |
| 2022-12-05 | 8.33 | $8.18 | 164700 |
| 2022-12-02 | 8.36 | $8.32 | 275700 |
| 2022-12-01 | 8.37 | $8.43 | 202000 |
| 2022-11-30 | 8.36 | $8.47 | 251400 |
| 2022-11-29 | 8.34 | $8.31 | 184800 |
| 2022-11-28 | 8.34 | $8.26 | 195300 |
| 2022-11-25 | 8.36 | $8.35 | 78208 |
| 2022-11-23 | 8.36 | $8.40 | 94300 |
| 2022-11-22 | 8.35 | $8.44 | 125436 |
| 2022-11-21 | 8.33 | $8.48 | 68100 |
| 2022-11-18 | 8.30 | $8.49 | 127500 |
| 2022-11-17 | 8.27 | $8.44 | 114103 |
| 2022-11-16 | 8.24 | $8.38 | 197400 |
| 2022-11-15 | 8.21 | $8.33 | 129900 |
| 2022-11-14 | 8.20 | $8.27 | 99121 |
| 2022-11-11 | 8.19 | $8.40 | 160316 |
| 2022-11-10 | 8.16 | $8.43 | 192413 |
| 2022-11-09 | 8.11 | $8.13 | 156724 |
| 2022-11-08 | 8.12 | $8.27 | 179100 |
| 2022-11-07 | 8.11 | $8.15 | 273635 |
| 2022-11-04 | 8.11 | $8.18 | 297900 |
| 2022-11-03 | 8.12 | $8.13 | 172140 |
| 2022-11-02 | 8.13 | $8.09 | 399617 |
| 2022-11-01 | 8.16 | $8.30 | 162749 |
| 2022-10-31 | 8.15 | $8.30 | 126522 |
| 2022-10-28 | 8.14 | $8.31 | 129120 |
| 2022-10-27 | 8.12 | $8.26 | 137516 |
| 2022-10-26 | 8.12 | $8.23 | 187023 |
| 2022-10-25 | 8.12 | $8.32 | 223500 |
| 2022-10-24 | 8.10 | $8.22 | 254200 |
| 2022-10-21 | 8.11 | $8.21 | 149845 |
| 2022-10-20 | 8.12 | $8.16 | 134929 |
| 2022-10-19 | 8.14 | $8.23 | 182500 |
| 2022-10-18 | 8.15 | $8.34 | 125000 |
| 2022-10-17 | 8.14 | $8.30 | 118707 |
| 2022-10-14 | 8.14 | $8.07 | 155500 |
| 2022-10-13 | 8.19 | $8.31 | 169300 |
| 2022-10-12 | 8.21 | $8.16 | 69632 |
| 2022-10-11 | 8.25 | $8.13 | 108844 |
| 2022-10-10 | 8.31 | $8.15 | 134525 |
| 2022-10-07 | 8.38 | $8.25 | 145814 |
| 2022-10-06 | 8.44 | $8.43 | 113600 |
| 2022-10-05 | 8.48 | $8.57 | 170900 |
| 2022-10-04 | 8.49 | $8.67 | 107300 |
| 2022-10-03 | 8.48 | $8.45 | 211435 |
| 2022-09-30 | 8.52 | $8.27 | 201336 |
| 2022-09-29 | 8.61 | $8.30 | 197127 |
| 2022-09-28 | 8.71 | $8.69 | 151200 |
| 2022-09-27 | 8.74 | $8.46 | 194800 |
| 2022-09-26 | 8.82 | $8.43 | 180032 |
| 2022-09-23 | 8.93 | $8.54 | 214703 |
| 2022-09-22 | 9.03 | $8.76 | 191600 |
| 2022-09-21 | 9.11 | $8.92 | 74210 |
| 2022-09-20 | 9.16 | $8.99 | 157306 |
| 2022-09-19 | 9.21 | $9.09 | 164805 |
| 2022-09-16 | 9.24 | $9.16 | 116719 |
| 2022-09-15 | 9.26 | $9.27 | 95509 |
| 2022-09-14 | 9.27 | $9.33 | 75500 |
| 2022-09-13 | 9.26 | $9.20 | 183800 |
| 2022-09-12 | 9.28 | $9.34 | 87103 |
| 2022-09-09 | 9.28 | $9.22 | 80500 |
| 2022-09-08 | 9.30 | $9.14 | 86000 |
| 2022-09-07 | 9.34 | $9.13 | 107600 |
| 2022-09-06 | 9.38 | $9.11 | 105200 |
| 2022-09-02 | 9.44 | $9.22 | 94232 |
| 2022-09-01 | 9.49 | $9.30 | 149820 |
| 2022-08-31 | 9.53 | $9.24 | 145907 |
| 2022-08-30 | 9.58 | $9.23 | 125644 |
| 2022-08-29 | 9.65 | $9.42 | 100020 |
| 2022-08-26 | 9.68 | $9.42 | 104600 |
| 2022-08-25 | 9.73 | $9.75 | 78340 |
| 2022-08-24 | 9.70 | $9.60 | 75662 |
| 2022-08-23 | 9.71 | $9.49 | 109828 |
| 2022-08-22 | 9.73 | $9.42 | 122847 |
| 2022-08-19 | 9.78 | $9.46 | 156146 |
| 2022-08-18 | 9.82 | $9.67 | 94500 |
| 2022-08-17 | 9.83 | $9.69 | 130500 |
| 2022-08-16 | 9.82 | $9.78 | 190700 |
| 2022-08-15 | 9.80 | $9.88 | 129540 |
| 2022-08-12 | 9.75 | $9.90 | 197800 |
| 2022-08-11 | 9.69 | $9.69 | 115228 |
| 2022-08-10 | 9.66 | $9.75 | 128009 |
| 2022-08-09 | 9.62 | $9.52 | 73800 |
| 2022-08-08 | 9.61 | $9.48 | 89100 |
| 2022-08-05 | 9.61 | $9.45 | 183700 |
| 2022-08-04 | 9.61 | $9.68 | 96443 |
| 2022-08-03 | 9.56 | $9.76 | 170134 |
| 2022-08-02 | 9.49 | $9.62 | 191412 |
| 2022-08-01 | 9.43 | $9.71 | 178800 |
| 2022-07-29 | 9.34 | $9.49 | 175911 |
| 2022-07-28 | 9.29 | $9.37 | 331541 |
| 2022-07-27 | 9.25 | $9.44 | 189300 |
| 2022-07-26 | 9.19 | $9.38 | 124547 |
| 2022-07-25 | 9.13 | $9.33 | 143649 |
| 2022-07-22 | 9.06 | $9.33 | 121300 |
| 2022-07-21 | 8.99 | $9.39 | 230121 |
| 2022-07-20 | 8.90 | $9.58 | 463500 |
| 2022-07-19 | 8.74 | $9.13 | 101700 |
| 2022-07-18 | 8.66 | $8.99 | 265420 |
| 2022-07-15 | 8.59 | $8.89 | 137800 |
| 2022-07-14 | 8.54 | $8.67 | 82504 |
| 2022-07-13 | 8.52 | $8.66 | 97225 |
| 2022-07-12 | 8.50 | $8.66 | 141228 |
| 2022-07-11 | 8.48 | $8.64 | 172833 |
| 2022-07-08 | 8.47 | $8.60 | 188800 |
| 2022-07-07 | 8.45 | $8.65 | 125600 |
| 2022-07-06 | 8.43 | $8.51 | 173900 |
| 2022-07-05 | 8.44 | $8.51 | 191400 |
| 2022-07-01 | 8.44 | $8.49 | 144900 |
| 2022-06-30 | 8.45 | $8.38 | 349400 |
| 2022-06-29 | 8.49 | $8.41 | 214200 |
| 2022-06-28 | 8.53 | $8.46 | 223900 |
| 2022-06-27 | 8.57 | $8.54 | 110820 |
| 2022-06-24 | 8.59 | $8.65 | 113184 |
| 2022-06-23 | 8.60 | $8.45 | 186600 |
| 2022-06-22 | 8.65 | $8.41 | 308600 |
| 2022-06-21 | 8.72 | $8.60 | 265943 |
| 2022-06-17 | 8.76 | $8.60 | 207400 |
| 2022-06-16 | 8.81 | $8.55 | 226700 |
| 2022-06-15 | 8.88 | $8.93 | 103428 |
| 2022-06-14 | 8.88 | $8.85 | 433500 |
| 2022-06-13 | 8.89 | $8.58 | 247848 |
| 2022-06-10 | 8.97 | $8.93 | 132100 |
| 2022-06-09 | 8.98 | $9.02 | 164135 |
| 2022-06-08 | 8.98 | $9.13 | 114500 |
| 2022-06-07 | 8.96 | $9.15 | 128902 |
| 2022-06-06 | 8.93 | $9.03 | 277416 |
| 2022-06-03 | 8.92 | $9.03 | 282110 |
| 2022-06-02 | 8.90 | $9.17 | 136300 |
| 2022-06-01 | 8.86 | $9.01 | 213300 |
| 2022-05-31 | 8.85 | $9.11 | 182937 |
| 2022-05-27 | 8.81 | $9.13 | 203025 |
| 2022-05-26 | 8.76 | $9.02 | 121518 |
| 2022-05-25 | 8.73 | $8.84 | 114518 |
| 2022-05-24 | 8.74 | $8.76 | 189200 |
| 2022-05-23 | 8.76 | $8.78 | 295500 |
| 2022-05-20 | 8.78 | $8.79 | 260312 |
| 2022-05-19 | 8.81 | $8.83 | 318615 |
| 2022-05-18 | 8.84 | $8.86 | 221204 |
| 2022-05-17 | 8.86 | $9.04 | 277522 |
| 2022-05-16 | 8.85 | $8.79 | 232600 |
| 2022-05-13 | 8.89 | $8.89 | 251548 |
| 2022-05-12 | 8.92 | $8.69 | 324200 |
| 2022-05-11 | 9.00 | $8.78 | 127000 |
| 2022-05-10 | 9.08 | $8.90 | 177748 |
| 2022-05-09 | 9.14 | $8.79 | 353607 |
| 2022-05-06 | 9.24 | $9.11 | 301200 |
| 2022-05-05 | 9.29 | $9.17 | 347505 |
| 2022-05-04 | 9.33 | $9.36 | 370801 |
| 2022-05-03 | 9.34 | $9.26 | 111800 |
| 2022-05-02 | 9.38 | $9.23 | 270900 |
| 2022-04-29 | 9.42 | $9.28 | 289800 |
| 2022-04-28 | 9.47 | $9.43 | 309000 |
| 2022-04-27 | 9.49 | $9.32 | 306800 |
| 2022-04-26 | 9.54 | $9.37 | 157469 |
| 2022-04-25 | 9.58 | $9.53 | 246135 |
| 2022-04-22 | 9.60 | $9.44 | 204400 |
| 2022-04-21 | 9.65 | $9.58 | 181142 |
| 2022-04-20 | 9.67 | $9.75 | 307937 |
| 2022-04-19 | 9.65 | $9.76 | 206432 |
| 2022-04-18 | 9.64 | $9.62 | 148900 |
| 2022-04-14 | 9.65 | $9.60 | 255800 |
| 2022-04-13 | 9.67 | $9.67 | 142049 |
| 2022-04-12 | 9.67 | $9.60 | 195000 |
| 2022-04-11 | 9.69 | $9.56 | 166514 |
| 2022-04-08 | 9.73 | $9.65 | 116221 |
| 2022-04-07 | 9.75 | $9.67 | 164800 |
| 2022-04-06 | 9.77 | $9.64 | 249519 |
| 2022-04-05 | 9.80 | $9.71 | 309400 |
| 2022-04-04 | 9.82 | $9.90 | 210141 |
| 2022-04-01 | 9.81 | $9.92 | 130606 |
| 2022-03-31 | 9.79 | $9.88 | 229508 |
| 2022-03-30 | 9.77 | $9.93 | 158823 |
| 2022-03-29 | 9.74 | $9.92 | 228628 |
| 2022-03-28 | 9.71 | $9.87 | 170310 |
| 2022-03-25 | 9.68 | $9.82 | 251400 |
| 2022-03-24 | 9.66 | $9.84 | 130604 |
| 2022-03-23 | 9.63 | $9.82 | 134175 |
| 2022-03-22 | 9.61 | $9.91 | 202600 |
| 2022-03-21 | 9.56 | $9.86 | 166021 |
| 2022-03-18 | 9.51 | $9.85 | 225800 |
| 2022-03-17 | 9.46 | $9.76 | 193619 |
| 2022-03-16 | 9.42 | $9.67 | 477432 |
| 2022-03-15 | 9.40 | $9.30 | 212900 |
| 2022-03-14 | 9.45 | $9.19 | 246200 |
| 2022-03-11 | 9.54 | $9.32 | 256800 |
| 2022-03-10 | 9.61 | $9.45 | 632400 |
| 2022-03-09 | 9.67 | $9.69 | 321020 |
| 2022-03-08 | 9.69 | $9.50 | 304716 |
| 2022-03-07 | 9.76 | $9.58 | 258324 |
| 2022-03-04 | 9.82 | $9.82 | 211119 |
| 2022-03-03 | 9.83 | $9.87 | 138300 |
| 2022-03-02 | 9.85 | $9.92 | 354321 |
| 2022-03-01 | 9.85 | $9.77 | 242835 |
| 2022-02-28 | 9.89 | $9.91 | 214700 |
| 2022-02-25 | 9.90 | $9.92 | 369818 |
| 2022-02-24 | 9.92 | $9.85 | 284000 |
| 2022-02-23 | 9.95 | $9.66 | 182100 |
| 2022-02-22 | 10.03 | $9.84 | 298200 |
| 2022-02-18 | 10.09 | $10.05 | 165200 |
| 2022-02-17 | 10.11 | $10.03 | 151700 |
| 2022-02-16 | 10.14 | $10.18 | 145200 |
| 2022-02-15 | 10.14 | $10.16 | 111700 |
| 2022-02-14 | 10.15 | $10.05 | 195827 |
| 2022-02-11 | 10.19 | $10.12 | 317838 |
| 2022-02-10 | 10.21 | $10.29 | 223432 |
| 2022-02-09 | 10.21 | $10.40 | 264033 |
| 2022-02-08 | 10.18 | $10.32 | 144427 |
| 2022-02-07 | 10.16 | $10.23 | 163800 |
| 2022-02-04 | 10.16 | $10.33 | 249400 |
| 2022-02-03 | 10.15 | $10.27 | 168500 |
| 2022-02-02 | 10.14 | $10.41 | 174814 |
| 2022-02-01 | 10.10 | $10.35 | 297129 |
| 2022-01-31 | 10.07 | $10.24 | 361400 |
| 2022-01-28 | 10.06 | $10.11 | 192200 |
| 2022-01-27 | 10.08 | $9.90 | 240836 |
| 2022-01-26 | 10.15 | $9.96 | 283030 |
| 2022-01-25 | 10.21 | $9.88 | 244500 |
| 2022-01-24 | 10.31 | $10.04 | 1.1M |
| 2022-01-21 | 10.38 | $10.06 | 303900 |
| 2022-01-20 | 10.47 | $10.33 | 178809 |
| 2022-01-19 | 10.51 | $10.40 | 218800 |
| 2022-01-18 | 10.55 | $10.40 | 395600 |
| 2022-01-14 | 10.59 | $10.50 | 409000 |
| 2022-01-13 | 10.62 | $10.58 | 312500 |
| 2022-01-12 | 10.63 | $10.72 | 224044 |
| 2022-01-11 | 10.62 | $10.69 | 311700 |
| 2022-01-10 | 10.62 | $10.70 | 254600 |
| 2022-01-07 | 10.61 | $10.68 | 277422 |
| 2022-01-06 | 10.61 | $10.61 | 224445 |
| 2022-01-05 | 10.62 | $10.58 | 253700 |
| 2022-01-04 | 10.64 | $10.69 | 204412 |
| 2022-01-03 | 10.64 | $10.73 | 295244 |
| 2021-12-31 | 10.63 | $10.69 | 254737 |
| 2021-12-30 | 10.63 | $10.79 | 139210 |
| 2021-12-29 | 10.61 | $10.79 | 139215 |
| 2021-12-28 | 10.59 | $10.67 | 133700 |
| 2021-12-27 | 10.59 | $10.73 | 248396 |
| 2021-12-23 | 10.57 | $10.63 | 237625 |
| 2021-12-22 | 10.58 | $10.63 | 168410 |
| 2021-12-21 | 10.59 | $10.70 | 176632 |
| 2021-12-20 | 10.59 | $10.57 | 264532 |
| 2021-12-17 | 10.61 | $10.75 | 157600 |
| 2021-12-16 | 10.61 | $10.69 | 133219 |
| 2021-12-15 | 10.61 | $10.78 | 173400 |
| 2021-12-14 | 10.60 | $10.61 | 252900 |
| 2021-12-13 | 10.63 | $10.61 | 106147 |
| 2021-12-10 | 10.66 | $10.62 | 218600 |
| 2021-12-09 | 10.69 | $10.63 | 166601 |
| 2021-12-08 | 10.73 | $10.65 | 248400 |
| 2021-12-07 | 10.77 | $10.60 | 235700 |
| 2021-12-06 | 10.83 | $10.56 | 365204 |
| 2021-12-03 | 10.90 | $10.61 | 258700 |
| 2021-12-02 | 10.98 | $10.77 | 139200 |
| 2021-12-01 | 11.05 | $10.80 | 175600 |
| 2021-11-30 | 11.11 | $10.79 | 258000 |
| 2021-11-29 | 11.19 | $10.96 | 176732 |
| 2021-11-26 | 11.24 | $10.89 | 221700 |
| 2021-11-24 | 11.32 | $10.92 | 255100 |
| 2021-11-23 | 11.41 | $10.96 | 344139 |
| 2021-11-22 | 11.50 | $11.26 | 144200 |
| 2021-11-19 | 11.54 | $11.30 | 169915 |
| 2021-11-18 | 11.58 | $11.41 | 275326 |
| 2021-11-17 | 11.60 | $11.53 | 108217 |
| 2021-11-16 | 11.60 | $11.57 | 144000 |
| 2021-11-15 | 11.59 | $11.56 | 128614 |
| 2021-11-12 | 11.58 | $11.58 | 113300 |
| 2021-11-11 | 11.56 | $11.55 | 95542 |
| 2021-11-10 | 11.55 | $11.49 | 115500 |
| 2021-11-09 | 11.54 | $11.49 | 69300 |
| 2021-11-08 | 11.53 | $11.55 | 59000 |
| 2021-11-05 | 11.51 | $11.49 | 83100 |
| 2021-11-04 | 11.50 | $11.54 | 58845 |
| 2021-11-03 | 11.47 | $11.51 | 58021 |
| 2021-11-02 | 11.44 | $11.47 | 89900 |
| 2021-11-01 | 11.42 | $11.48 | 107200 |
| 2021-10-29 | 11.38 | $11.44 | 81000 |
| 2021-10-28 | 11.36 | $11.43 | 80100 |
| 2021-10-27 | 11.32 | $11.39 | 100100 |
| 2021-10-26 | 11.29 | $11.46 | 189800 |
| 2021-10-25 | 11.25 | $11.41 | 148700 |
| 2021-10-22 | 11.20 | $11.50 | 153118 |
| 2021-10-21 | 11.12 | $11.20 | 169600 |
| 2021-10-20 | 11.10 | $11.35 | 176500 |
| 2021-10-19 | 11.04 | $11.34 | 83500 |
| 2021-10-18 | 10.97 | $11.25 | 140534 |
| 2021-10-15 | 10.91 | $11.16 | 120003 |
| 2021-10-14 | 10.86 | $11.07 | 104718 |
| 2021-10-13 | 10.83 | $10.96 | 103500 |
| 2021-10-12 | 10.80 | $10.92 | 128200 |
| 2021-10-11 | 10.79 | $10.92 | 92800 |
| 2021-10-08 | 10.77 | $10.89 | 111902 |
| 2021-10-07 | 10.76 | $10.87 | 151508 |
| 2021-10-06 | 10.75 | $10.80 | 118600 |
| 2021-10-05 | 10.75 | $10.75 | 108700 |
| 2021-10-04 | 10.76 | $10.70 | 145600 |
| 2021-10-01 | 10.79 | $10.81 | 141626 |
| 2021-09-30 | 10.80 | $10.69 | 255323 |
| 2021-09-29 | 10.84 | $10.71 | 166924 |
| 2021-09-28 | 10.88 | $10.73 | 307900 |
| 2021-09-27 | 10.93 | $10.88 | 145426 |
| 2021-09-24 | 10.95 | $10.96 | 215000 |
| 2021-09-23 | 10.95 | $11.04 | 106138 |
| 2021-09-22 | 10.94 | $10.97 | 145700 |
| 2021-09-21 | 10.95 | $11.06 | 228442 |
| 2021-09-20 | 10.93 | $10.94 | 226400 |
| 2021-09-17 | 10.95 | $11.02 | 157400 |
| 2021-09-16 | 10.94 | $11.04 | 147643 |
| 2021-09-15 | 10.93 | $11.02 | 96100 |
| 2021-09-14 | 10.93 | $10.99 | 136200 |
| 2021-09-13 | 10.93 | $11.03 | 121300 |
| 2021-09-10 | 10.93 | $10.98 | 210500 |
| 2021-09-09 | 10.93 | $10.95 | 225715 |
| 2021-09-08 | 10.94 | $10.97 | 258132 |
| 2021-09-07 | 10.96 | $10.75 | 413734 |
| 2021-09-03 | 11.02 | $10.95 | 185964 |
| 2021-09-02 | 11.05 | $10.96 | 206538 |
| 2021-09-01 | 11.08 | $11.00 | 179500 |
| 2021-08-31 | 11.11 | $11.04 | 134533 |
| 2021-08-30 | 11.14 | $11.10 | 173616 |
| 2021-08-27 | 11.16 | $11.17 | 100200 |
| 2021-08-26 | 11.17 | $10.99 | 134313 |
| 2021-08-25 | 11.22 | $11.15 | 129400 |
| 2021-08-24 | 11.24 | $11.18 | 157600 |
| 2021-08-23 | 11.26 | $11.26 | 151200 |
| 2021-08-20 | 11.27 | $11.39 | 88400 |
| 2021-08-19 | 11.26 | $11.31 | 195321 |
| 2021-08-18 | 11.26 | $11.24 | 69901 |
| 2021-08-17 | 11.27 | $11.23 | 141748 |
| 2021-08-16 | 11.29 | $11.23 | 188300 |
| 2021-08-13 | 11.31 | $11.22 | 115420 |
| 2021-08-12 | 11.34 | $11.28 | 127922 |
| 2021-08-11 | 11.36 | $11.22 | 195644 |
| 2021-08-10 | 11.39 | $11.24 | 183000 |
| 2021-08-09 | 11.43 | $11.26 | 262600 |
| 2021-08-06 | 11.47 | $11.37 | 273209 |
| 2021-08-05 | 11.50 | $11.51 | 87317 |
| 2021-08-04 | 11.49 | $11.50 | 86900 |
| 2021-08-03 | 11.49 | $11.47 | 101900 |
| 2021-08-02 | 11.50 | $11.43 | 87638 |
| 2021-07-30 | 11.52 | $11.44 | 161001 |
| 2021-07-29 | 11.53 | $11.51 | 128664 |
| 2021-07-28 | 11.54 | $11.45 | 88500 |
| 2021-07-27 | 11.55 | $11.36 | 204200 |
| 2021-07-26 | 11.59 | $11.48 | 138929 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.46
2026-07-22
Close Price
$8.43
Vol: 34293
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.36
Average
8.85
Maximum
11.63
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 8.46 | $8.43 | 34293 |
| 2026-07-21 | 8.45 | $8.44 | 103218 |
| 2026-07-20 | 8.45 | $8.39 | 123402 |
| 2026-07-17 | 8.46 | $8.34 | 104700 |
| 2026-07-16 | 8.49 | $8.48 | 141548 |
| 2026-07-15 | 8.47 | $8.45 | 87926 |
| 2026-07-14 | 8.46 | $8.50 | 80920 |
| 2026-07-13 | 8.44 | $8.47 | 95400 |
| 2026-07-10 | 8.42 | $8.50 | 142300 |
| 2026-07-09 | 8.38 | $8.47 | 159800 |
| 2026-07-08 | 8.34 | $8.39 | 117821 |
| 2026-07-07 | 8.32 | $8.43 | 202500 |
| 2026-07-06 | 8.28 | $8.40 | 89500 |
| 2026-07-02 | 8.25 | $8.37 | 76600 |
| 2026-07-01 | 8.21 | $8.38 | 124940 |
| 2026-06-30 | 8.17 | $8.27 | 265932 |
| 2026-06-29 | 8.15 | $8.25 | 172019 |
| 2026-06-26 | 8.14 | $8.15 | 102746 |
| 2026-06-25 | 8.16 | $8.08 | 211000 |
| 2026-06-24 | 8.21 | $8.13 | 193626 |
| 2026-06-23 | 8.25 | $8.22 | 86500 |
| 2026-06-22 | 8.27 | $8.22 | 105214 |
| 2026-06-18 | 8.30 | $8.27 | 149317 |
| 2026-06-17 | 8.31 | $8.24 | 144810 |
| 2026-06-16 | 8.35 | $8.36 | 82600 |
| 2026-06-15 | 8.35 | $8.39 | 126022 |
| 2026-06-12 | 8.34 | $8.37 | 118717 |
| 2026-06-11 | 8.34 | $8.31 | 129100 |
| 2026-06-10 | 8.36 | $8.28 | 107322 |
| 2026-06-09 | 8.39 | $8.31 | 123729 |
| 2026-06-08 | 8.42 | $8.35 | 96600 |
| 2026-06-05 | 8.45 | $8.34 | 105600 |
| 2026-06-04 | 8.48 | $8.43 | 108500 |
| 2026-06-03 | 8.49 | $8.48 | 104117 |
| 2026-06-02 | 8.49 | $8.50 | 162000 |
| 2026-06-01 | 8.47 | $8.50 | 169100 |
| 2026-05-29 | 8.46 | $8.53 | 193528 |
| 2026-05-28 | 8.43 | $8.52 | 209400 |
| 2026-05-27 | 8.40 | $8.45 | 86623 |
| 2026-05-26 | 8.39 | $8.40 | 153435 |
| 2026-05-22 | 8.39 | $8.42 | 93206 |
| 2026-05-21 | 8.38 | $8.42 | 109800 |
| 2026-05-20 | 8.37 | $8.40 | 110208 |
| 2026-05-19 | 8.37 | $8.28 | 112900 |
| 2026-05-18 | 8.40 | $8.26 | 150300 |
| 2026-05-15 | 8.45 | $8.27 | 100300 |
| 2026-05-14 | 8.50 | $8.47 | 114248 |
| 2026-05-13 | 8.51 | $8.48 | 86100 |
| 2026-05-12 | 8.50 | $8.39 | 91521 |
| 2026-05-11 | 8.53 | $8.45 | 114500 |
| 2026-05-08 | 8.54 | $8.49 | 79500 |
| 2026-05-07 | 8.54 | $8.49 | 192600 |
| 2026-05-06 | 8.54 | $8.51 | 161400 |
| 2026-05-05 | 8.53 | $8.50 | 88841 |
| 2026-05-04 | 8.52 | $8.51 | 153000 |
| 2026-05-01 | 8.51 | $8.53 | 151533 |
| 2026-04-30 | 8.48 | $8.52 | 227435 |
| 2026-04-29 | 8.45 | $8.44 | 121700 |
| 2026-04-28 | 8.44 | $8.35 | 87300 |
| 2026-04-27 | 8.46 | $8.45 | 116000 |
| 2026-04-24 | 8.44 | $8.39 | 134700 |
| 2026-04-23 | 8.44 | $8.35 | 147828 |
| 2026-04-22 | 8.45 | $8.40 | 192700 |
| 2026-04-21 | 8.45 | $8.37 | 101100 |
| 2026-04-20 | 8.45 | $8.38 | 194849 |
| 2026-04-17 | 8.45 | $8.49 | 126700 |
| 2026-04-16 | 8.42 | $8.49 | 105824 |
| 2026-04-15 | 8.37 | $8.50 | 131121 |
| 2026-04-14 | 8.32 | $8.58 | 169100 |
| 2026-04-13 | 8.22 | $8.44 | 223800 |
| 2026-04-10 | 8.15 | $8.34 | 235600 |
| 2026-04-09 | 8.10 | $8.32 | 174700 |
| 2026-04-08 | 8.04 | $8.24 | 257900 |
| 2026-04-07 | 8.00 | $8.09 | 135200 |
| 2026-04-06 | 8.00 | $8.15 | 138700 |
| 2026-04-02 | 7.98 | $8.08 | 162433 |
| 2026-04-01 | 7.98 | $8.17 | 303416 |
| 2026-03-31 | 7.96 | $8.17 | 218300 |
| 2026-03-30 | 7.93 | $7.91 | 177515 |
| 2026-03-27 | 7.99 | $7.88 | 232300 |
| 2026-03-26 | 8.07 | $8.00 | 224127 |
| 2026-03-25 | 8.13 | $8.19 | 120700 |
| 2026-03-24 | 8.15 | $8.17 | 228800 |
| 2026-03-23 | 8.19 | $8.16 | 357236 |
| 2026-03-20 | 8.23 | $8.09 | 212200 |
| 2026-03-19 | 8.32 | $8.22 | 175910 |
| 2026-03-18 | 8.38 | $8.31 | 135136 |
| 2026-03-17 | 8.43 | $8.42 | 90600 |
| 2026-03-16 | 8.45 | $8.42 | 113115 |
| 2026-03-13 | 8.49 | $8.42 | 132941 |
| 2026-03-12 | 8.53 | $8.41 | 126700 |
| 2026-03-11 | 8.59 | $8.57 | 119157 |
| 2026-03-10 | 8.61 | $8.57 | 221432 |
| 2026-03-09 | 8.64 | $8.52 | 244200 |
| 2026-03-06 | 8.69 | $8.61 | 238934 |
| 2026-03-05 | 8.72 | $8.71 | 219200 |
| 2026-03-04 | 8.73 | $8.74 | 224900 |
| 2026-03-03 | 8.73 | $8.71 | 238000 |
| 2026-03-02 | 8.74 | $8.77 | 160824 |
| 2026-02-27 | 8.73 | $8.77 | 219300 |
| 2026-02-26 | 8.73 | $8.77 | 156130 |
| 2026-02-25 | 8.72 | $8.79 | 113400 |
| 2026-02-24 | 8.70 | $8.76 | 116001 |
| 2026-02-23 | 8.69 | $8.66 | 81614 |
| 2026-02-20 | 8.72 | $8.74 | 125837 |
| 2026-02-19 | 8.72 | $8.70 | 92904 |
| 2026-02-18 | 8.73 | $8.75 | 121900 |
| 2026-02-17 | 8.74 | $8.67 | 209340 |
| 2026-02-13 | 8.77 | $8.71 | 140246 |
| 2026-02-12 | 8.79 | $8.71 | 194500 |
| 2026-02-11 | 8.82 | $8.83 | 131700 |
| 2026-02-10 | 8.82 | $8.82 | 111648 |
| 2026-02-09 | 8.82 | $8.85 | 171800 |
| 2026-02-06 | 8.82 | $8.83 | 246310 |
| 2026-02-05 | 8.82 | $8.72 | 149608 |
| 2026-02-04 | 8.85 | $8.77 | 160139 |
| 2026-02-03 | 8.87 | $8.82 | 225211 |
| 2026-02-02 | 8.89 | $8.93 | 221300 |
| 2026-01-30 | 8.87 | $8.90 | 192500 |
| 2026-01-29 | 8.86 | $8.86 | 156000 |
| 2026-01-28 | 8.85 | $8.87 | 123046 |
| 2026-01-27 | 8.84 | $8.90 | 113133 |
| 2026-01-26 | 8.83 | $8.84 | 244540 |
| 2026-01-23 | 8.82 | $8.79 | 120100 |
| 2026-01-22 | 8.83 | $8.79 | 168048 |
| 2026-01-21 | 8.85 | $8.76 | 128400 |
| 2026-01-20 | 8.87 | $8.75 | 258900 |
| 2026-01-16 | 8.90 | $8.79 | 195500 |
| 2026-01-15 | 8.93 | $8.82 | 120725 |
| 2026-01-14 | 8.96 | $8.93 | 118400 |
| 2026-01-13 | 8.95 | $8.97 | 231500 |
| 2026-01-12 | 8.93 | $8.97 | 116320 |
| 2026-01-09 | 8.90 | $8.95 | 289100 |
| 2026-01-08 | 8.87 | $8.91 | 124921 |
| 2026-01-07 | 8.84 | $8.82 | 143100 |
| 2026-01-06 | 8.84 | $8.88 | 153245 |
| 2026-01-05 | 8.82 | $8.84 | 113228 |
| 2026-01-02 | 8.81 | $8.81 | 96503 |
| 2025-12-31 | 8.81 | $8.82 | 203135 |
| 2025-12-30 | 8.80 | $8.86 | 146427 |
| 2025-12-29 | 8.77 | $8.79 | 89600 |
| 2025-12-26 | 8.76 | $8.81 | 105200 |
| 2025-12-24 | 8.74 | $8.81 | 79700 |
| 2025-12-23 | 8.72 | $8.78 | 147401 |
| 2025-12-22 | 8.71 | $8.77 | 130900 |
| 2025-12-19 | 8.69 | $8.77 | 119100 |
| 2025-12-18 | 8.67 | $8.63 | 244027 |
| 2025-12-17 | 8.69 | $8.61 | 168722 |
| 2025-12-16 | 8.73 | $8.64 | 197000 |
| 2025-12-15 | 8.76 | $8.66 | 139006 |
| 2025-12-12 | 8.79 | $8.74 | 106215 |
| 2025-12-11 | 8.81 | $8.81 | 161001 |
| 2025-12-10 | 8.80 | $8.81 | 91500 |
| 2025-12-09 | 8.80 | $8.78 | 97116 |
| 2025-12-08 | 8.80 | $8.79 | 140638 |
| 2025-12-05 | 8.80 | $8.84 | 77803 |
| 2025-12-04 | 8.78 | $8.83 | 76700 |
| 2025-12-03 | 8.77 | $8.82 | 118200 |
| 2025-12-02 | 8.75 | $8.85 | 109148 |
| 2025-12-01 | 8.72 | $8.76 | 105800 |
| 2025-11-28 | 8.72 | $8.86 | 116340 |
| 2025-11-26 | 8.68 | $8.84 | 94100 |
| 2025-11-25 | 8.64 | $8.77 | 129700 |
| 2025-11-24 | 8.61 | $8.70 | 142800 |
| 2025-11-21 | 8.60 | $8.58 | 161433 |
| 2025-11-20 | 8.64 | $8.52 | 212001 |
| 2025-11-19 | 8.69 | $8.64 | 207800 |
| 2025-11-18 | 8.73 | $8.58 | 228200 |
| 2025-11-17 | 8.79 | $8.66 | 187339 |
| 2025-11-14 | 8.84 | $8.76 | 206738 |
| 2025-11-13 | 8.87 | $8.80 | 227800 |
| 2025-11-12 | 8.90 | $8.92 | 183500 |
| 2025-11-11 | 8.89 | $8.95 | 63775 |
| 2025-11-10 | 8.87 | $8.90 | 130000 |
| 2025-11-07 | 8.87 | $8.78 | 169901 |
| 2025-11-06 | 8.90 | $8.85 | 140000 |
| 2025-11-05 | 8.91 | $8.91 | 99535 |
| 2025-11-04 | 8.91 | $8.90 | 122200 |
| 2025-11-03 | 8.92 | $8.95 | 82300 |
| 2025-10-31 | 8.90 | $8.95 | 155716 |
| 2025-10-30 | 8.89 | $8.88 | 78447 |
| 2025-10-29 | 8.90 | $8.91 | 106122 |
| 2025-10-28 | 8.89 | $8.93 | 97600 |
| 2025-10-27 | 8.88 | $8.96 | 83235 |
| 2025-10-24 | 8.86 | $8.91 | 71420 |
| 2025-10-23 | 8.85 | $8.85 | 55801 |
| 2025-10-22 | 8.86 | $8.86 | 136321 |
| 2025-10-21 | 8.87 | $8.89 | 106300 |
| 2025-10-20 | 8.87 | $8.86 | 146530 |
| 2025-10-17 | 8.88 | $8.86 | 168900 |
| 2025-10-16 | 8.89 | $8.86 | 79703 |
| 2025-10-15 | 8.91 | $8.91 | 138305 |
| 2025-10-14 | 8.91 | $8.93 | 109704 |
| 2025-10-13 | 8.91 | $8.93 | 61000 |
| 2025-10-10 | 8.90 | $8.85 | 150602 |
| 2025-10-09 | 8.93 | $8.97 | 99300 |
| 2025-10-08 | 8.92 | $8.98 | 192600 |
| 2025-10-07 | 8.91 | $8.95 | 244726 |
| 2025-10-06 | 8.90 | $8.89 | 171301 |
| 2025-10-03 | 8.91 | $8.90 | 165800 |
| 2025-10-02 | 8.92 | $8.86 | 294620 |
| 2025-10-01 | 8.95 | $8.95 | 186400 |
| 2025-09-30 | 8.95 | $8.99 | 335800 |
| 2025-09-29 | 8.94 | $8.93 | 173000 |
| 2025-09-26 | 8.95 | $8.90 | 143338 |
| 2025-09-25 | 8.97 | $8.94 | 169000 |
| 2025-09-24 | 8.99 | $8.96 | 149804 |
| 2025-09-23 | 9.00 | $9.00 | 128300 |
| 2025-09-22 | 9.00 | $9.03 | 178349 |
| 2025-09-19 | 8.99 | $9.01 | 89805 |
| 2025-09-18 | 8.99 | $8.91 | 99547 |
| 2025-09-17 | 9.02 | $8.95 | 129800 |
| 2025-09-16 | 9.04 | $8.96 | 116000 |
| 2025-09-15 | 9.06 | $9.03 | 92500 |
| 2025-09-12 | 9.06 | $9.03 | 170600 |
| 2025-09-11 | 9.06 | $9.05 | 234827 |
| 2025-09-10 | 9.06 | $9.05 | 105700 |
| 2025-09-09 | 9.06 | $9.09 | 96401 |
| 2025-09-08 | 9.04 | $9.09 | 133700 |
| 2025-09-05 | 9.01 | $9.05 | 56600 |
| 2025-09-04 | 9.00 | $9.07 | 67600 |
| 2025-09-03 | 8.97 | $8.97 | 72521 |
| 2025-09-02 | 8.98 | $8.98 | 130200 |
| 2025-08-29 | 8.97 | $8.99 | 93100 |
| 2025-08-28 | 8.97 | $9.04 | 99849 |
| 2025-08-27 | 8.95 | $8.97 | 84900 |
| 2025-08-26 | 8.94 | $8.97 | 160700 |
| 2025-08-25 | 8.93 | $8.97 | 86600 |
| 2025-08-22 | 8.93 | $8.94 | 92528 |
| 2025-08-21 | 8.93 | $8.90 | 108847 |
| 2025-08-20 | 8.94 | $8.88 | 132300 |
| 2025-08-19 | 8.96 | $8.90 | 56100 |
| 2025-08-18 | 8.98 | $8.95 | 76500 |
| 2025-08-15 | 8.99 | $8.93 | 103700 |
| 2025-08-14 | 9.01 | $9.05 | 127100 |
| 2025-08-13 | 8.99 | $9.02 | 80200 |
| 2025-08-12 | 8.98 | $9.04 | 86838 |
| 2025-08-11 | 8.96 | $8.94 | 81329 |
| 2025-08-08 | 8.97 | $8.99 | 104120 |
| 2025-08-07 | 8.96 | $9.04 | 249600 |
| 2025-08-06 | 8.94 | $8.95 | 101800 |
| 2025-08-05 | 8.94 | $8.96 | 133904 |
| 2025-08-04 | 8.93 | $8.93 | 99026 |
| 2025-08-01 | 8.93 | $8.88 | 127600 |
| 2025-07-31 | 8.95 | $8.97 | 236900 |
| 2025-07-30 | 8.95 | $8.97 | 91133 |
| 2025-07-29 | 8.95 | $8.94 | 124431 |
| 2025-07-28 | 8.95 | $8.97 | 168845 |
| 2025-07-25 | 8.94 | $8.99 | 87312 |
| 2025-07-24 | 8.93 | $8.92 | 98735 |
| 2025-07-23 | 8.94 | $8.94 | 126825 |
| 2025-07-22 | 8.94 | $8.91 | 307032 |
| 2025-07-21 | 8.95 | $8.94 | 156946 |
| 2025-07-18 | 8.95 | $8.91 | 106131 |
| 2025-07-17 | 8.96 | $8.91 | 169200 |
| 2025-07-16 | 8.98 | $8.89 | 71209 |
| 2025-07-15 | 9.00 | $8.93 | 96100 |
| 2025-07-14 | 9.02 | $8.98 | 91126 |
| 2025-07-11 | 9.02 | $8.99 | 126134 |
| 2025-07-10 | 9.02 | $9.00 | 96800 |
| 2025-07-09 | 9.02 | $8.98 | 104100 |
| 2025-07-08 | 9.02 | $9.03 | 238053 |
| 2025-07-07 | 9.01 | $8.96 | 77300 |
| 2025-07-03 | 9.01 | $9.05 | 47926 |
| 2025-07-02 | 8.98 | $9.04 | 91400 |
| 2025-07-01 | 8.95 | $9.02 | 122700 |
| 2025-06-30 | 8.92 | $9.04 | 188244 |
| 2025-06-27 | 8.87 | $8.98 | 133906 |
| 2025-06-26 | 8.83 | $8.91 | 110609 |
| 2025-06-25 | 8.81 | $8.90 | 91516 |
| 2025-06-24 | 8.78 | $8.84 | 111128 |
| 2025-06-23 | 8.76 | $8.71 | 84200 |
| 2025-06-20 | 8.79 | $8.67 | 137102 |
| 2025-06-18 | 8.83 | $8.71 | 235100 |
| 2025-06-17 | 8.87 | $8.77 | 122904 |
| 2025-06-16 | 8.89 | $8.80 | 100611 |
| 2025-06-13 | 8.92 | $8.89 | 145947 |
| 2025-06-12 | 8.91 | $8.94 | 67438 |
| 2025-06-11 | 8.89 | $8.85 | 90535 |
| 2025-06-10 | 8.90 | $8.86 | 77100 |
| 2025-06-09 | 8.90 | $8.84 | 76600 |
| 2025-06-06 | 8.90 | $8.87 | 157125 |
| 2025-06-05 | 8.90 | $8.83 | 145200 |
| 2025-06-04 | 8.90 | $8.87 | 71800 |
| 2025-06-03 | 8.89 | $8.90 | 62600 |
| 2025-06-02 | 8.87 | $8.85 | 177300 |
| 2025-05-30 | 8.86 | $8.85 | 109400 |
| 2025-05-29 | 8.84 | $8.82 | 105500 |
| 2025-05-28 | 8.83 | $8.72 | 66510 |
| 2025-05-27 | 8.85 | $8.73 | 127048 |
| 2025-05-23 | 8.86 | $8.73 | 71867 |
| 2025-05-22 | 8.88 | $8.75 | 64100 |
| 2025-05-21 | 8.89 | $8.74 | 92231 |
| 2025-05-20 | 8.91 | $8.81 | 60243 |
| 2025-05-19 | 8.90 | $8.79 | 60200 |
| 2025-05-16 | 8.90 | $8.81 | 145100 |
| 2025-05-15 | 8.89 | $8.82 | 62400 |
| 2025-05-14 | 8.86 | $8.87 | 80400 |
| 2025-05-13 | 8.82 | $8.83 | 69632 |
| 2025-05-12 | 8.77 | $8.81 | 106039 |
| 2025-05-09 | 8.72 | $8.69 | 45000 |
| 2025-05-08 | 8.70 | $8.71 | 99800 |
| 2025-05-07 | 8.66 | $8.67 | 92640 |
| 2025-05-06 | 8.62 | $8.67 | 110900 |
| 2025-05-05 | 8.57 | $8.65 | 137046 |
| 2025-05-02 | 8.51 | $8.62 | 95100 |
| 2025-05-01 | 8.45 | $8.64 | 126066 |
| 2025-04-30 | 8.38 | $8.52 | 234500 |
| 2025-04-29 | 8.32 | $8.51 | 163123 |
| 2025-04-28 | 8.25 | $8.45 | 178200 |
| 2025-04-25 | 8.19 | $8.35 | 129600 |
| 2025-04-24 | 8.15 | $8.31 | 157300 |
| 2025-04-23 | 8.11 | $8.26 | 124700 |
| 2025-04-22 | 8.08 | $8.16 | 190400 |
| 2025-04-21 | 8.08 | $7.97 | 297136 |
| 2025-04-17 | 8.14 | $8.17 | 195000 |
| 2025-04-16 | 8.15 | $8.04 | 196326 |
| 2025-04-15 | 8.21 | $8.19 | 224902 |
| 2025-04-14 | 8.24 | $8.32 | 292600 |
| 2025-04-11 | 8.24 | $8.38 | 140600 |
| 2025-04-10 | 8.21 | $8.33 | 250507 |
| 2025-04-09 | 8.20 | $8.66 | 553770 |
| 2025-04-08 | 8.09 | $8.03 | 413400 |
| 2025-04-07 | 8.15 | $7.94 | 639867 |
| 2025-04-04 | 8.26 | $7.81 | 578600 |
| 2025-04-03 | 8.44 | $8.34 | 256245 |
| 2025-04-02 | 8.49 | $8.55 | 196033 |
| 2025-04-01 | 8.48 | $8.50 | 200100 |
| 2025-03-31 | 8.49 | $8.46 | 273400 |
| 2025-03-28 | 8.52 | $8.48 | 193307 |
| 2025-03-27 | 8.55 | $8.58 | 175719 |
| 2025-03-26 | 8.56 | $8.59 | 163729 |
| 2025-03-25 | 8.56 | $8.72 | 150423 |
| 2025-03-24 | 8.53 | $8.66 | 169700 |
| 2025-03-21 | 8.52 | $8.62 | 97800 |
| 2025-03-20 | 8.51 | $8.61 | 108800 |
| 2025-03-19 | 8.51 | $8.60 | 191735 |
| 2025-03-18 | 8.51 | $8.59 | 213500 |
| 2025-03-17 | 8.52 | $8.60 | 161600 |
| 2025-03-14 | 8.53 | $8.62 | 189636 |
| 2025-03-13 | 8.54 | $8.52 | 174800 |
| 2025-03-12 | 8.59 | $8.64 | 141200 |
| 2025-03-11 | 8.61 | $8.57 | 189400 |
| 2025-03-10 | 8.67 | $8.53 | 261516 |
| 2025-03-07 | 8.75 | $8.77 | 132220 |
| 2025-03-06 | 8.78 | $8.71 | 157904 |
| 2025-03-05 | 8.83 | $8.83 | 170728 |
| 2025-03-04 | 8.85 | $8.73 | 188800 |
| 2025-03-03 | 8.92 | $8.84 | 194740 |
| 2025-02-28 | 8.97 | $8.95 | 173234 |
| 2025-02-27 | 9.00 | $8.91 | 178908 |
| 2025-02-26 | 9.04 | $8.93 | 249407 |
| 2025-02-25 | 9.09 | $8.96 | 185000 |
| 2025-02-24 | 9.14 | $9.05 | 131439 |
| 2025-02-21 | 9.18 | $9.12 | 104800 |
| 2025-02-20 | 9.20 | $9.19 | 123400 |
| 2025-02-19 | 9.20 | $9.19 | 184600 |
| 2025-02-18 | 9.21 | $9.19 | 208721 |
| 2025-02-14 | 9.22 | $9.12 | 610633 |
| 2025-02-13 | 9.24 | $9.28 | 214800 |
| 2025-02-12 | 9.23 | $9.30 | 206226 |
| 2025-02-11 | 9.21 | $9.29 | 124900 |
| 2025-02-10 | 9.18 | $9.19 | 121463 |
| 2025-02-07 | 9.18 | $9.18 | 185300 |
| 2025-02-06 | 9.18 | $9.21 | 204504 |
| 2025-02-05 | 9.18 | $9.20 | 166900 |
| 2025-02-04 | 9.18 | $9.19 | 175400 |
| 2025-02-03 | 9.18 | $9.16 | 193600 |
| 2025-01-31 | 9.19 | $9.22 | 224200 |
| 2025-01-30 | 9.18 | $9.23 | 154100 |
| 2025-01-29 | 9.17 | $9.12 | 145000 |
| 2025-01-28 | 9.20 | $9.21 | 158544 |
| 2025-01-27 | 9.20 | $9.16 | 172473 |
| 2025-01-24 | 9.22 | $9.26 | 67600 |
| 2025-01-23 | 9.21 | $9.25 | 174400 |
| 2025-01-22 | 9.20 | $9.27 | 168728 |
| 2025-01-21 | 9.19 | $9.27 | 87000 |
| 2025-01-17 | 9.17 | $9.23 | 113700 |
| 2025-01-16 | 9.16 | $9.19 | 140032 |
| 2025-01-15 | 9.17 | $9.18 | 100046 |
| 2025-01-14 | 9.17 | $9.13 | 190801 |
| 2025-01-13 | 9.20 | $9.15 | 122446 |
| 2025-01-10 | 9.23 | $9.19 | 154723 |
| 2025-01-08 | 9.25 | $9.25 | 117800 |
| 2025-01-07 | 9.26 | $9.22 | 128942 |
| 2025-01-06 | 9.27 | $9.22 | 191325 |
| 2025-01-03 | 9.30 | $9.27 | 96500 |
| 2025-01-02 | 9.31 | $9.23 | 88800 |
| 2024-12-31 | 9.34 | $9.31 | 127600 |
| 2024-12-30 | 9.35 | $9.31 | 80611 |
| 2024-12-27 | 9.35 | $9.35 | 38740 |
| 2024-12-26 | 9.35 | $9.44 | 67200 |
| 2024-12-24 | 9.32 | $9.40 | 37418 |
| 2024-12-23 | 9.30 | $9.31 | 91109 |
| 2024-12-20 | 9.30 | $9.32 | 177100 |
| 2024-12-19 | 9.30 | $9.14 | 252000 |
| 2024-12-18 | 9.35 | $9.23 | 184600 |
| 2024-12-17 | 9.38 | $9.35 | 117900 |
| 2024-12-16 | 9.39 | $9.39 | 120440 |
| 2024-12-13 | 9.38 | $9.35 | 111600 |
| 2024-12-12 | 9.38 | $9.34 | 136700 |
| 2024-12-11 | 9.39 | $9.42 | 85311 |
| 2024-12-10 | 9.37 | $9.36 | 77700 |
| 2024-12-09 | 9.36 | $9.34 | 89400 |
| 2024-12-06 | 9.36 | $9.37 | 107300 |
| 2024-12-05 | 9.35 | $9.36 | 112900 |
| 2024-12-04 | 9.34 | $9.39 | 158612 |
| 2024-12-03 | 9.32 | $9.36 | 90600 |
| 2024-12-02 | 9.30 | $9.28 | 172649 |
| 2024-11-29 | 9.30 | $9.41 | 98527 |
| 2024-11-27 | 9.26 | $9.30 | 105429 |
| 2024-11-26 | 9.24 | $9.27 | 106400 |
| 2024-11-25 | 9.24 | $9.28 | 67338 |
| 2024-11-22 | 9.22 | $9.24 | 96903 |
| 2024-11-21 | 9.22 | $9.21 | 206010 |
| 2024-11-20 | 9.23 | $9.25 | 120519 |
| 2024-11-19 | 9.22 | $9.22 | 141210 |
| 2024-11-18 | 9.23 | $9.26 | 123501 |
| 2024-11-15 | 9.22 | $9.19 | 122200 |
| 2024-11-14 | 9.24 | $9.22 | 132742 |
| 2024-11-13 | 9.24 | $9.28 | 149201 |
| 2024-11-12 | 9.23 | $9.25 | 167800 |
| 2024-11-11 | 9.23 | $9.35 | 119900 |
| 2024-11-08 | 9.20 | $9.32 | 105900 |
| 2024-11-07 | 9.17 | $9.27 | 197100 |
| 2024-11-06 | 9.14 | $9.20 | 194500 |
| 2024-11-05 | 9.14 | $9.12 | 125500 |
| 2024-11-04 | 9.16 | $9.10 | 187700 |
| 2024-11-01 | 9.19 | $9.17 | 180236 |
| 2024-10-31 | 9.21 | $9.19 | 333240 |
| 2024-10-30 | 9.23 | $9.24 | 120734 |
| 2024-10-29 | 9.23 | $9.17 | 143700 |
| 2024-10-28 | 9.26 | $9.20 | 188420 |
| 2024-10-25 | 9.28 | $9.20 | 119800 |
| 2024-10-24 | 9.31 | $9.19 | 114840 |
| 2024-10-23 | 9.35 | $9.19 | 98541 |
| 2024-10-22 | 9.39 | $9.34 | 211537 |
| 2024-10-21 | 9.40 | $9.35 | 108300 |
| 2024-10-18 | 9.40 | $9.31 | 105900 |
| 2024-10-17 | 9.41 | $9.30 | 100200 |
| 2024-10-16 | 9.43 | $9.35 | 93300 |
| 2024-10-15 | 9.44 | $9.39 | 132400 |
| 2024-10-14 | 9.44 | $9.46 | 113700 |
| 2024-10-11 | 9.40 | $9.42 | 172200 |
| 2024-10-10 | 9.38 | $9.43 | 162700 |
| 2024-10-09 | 9.34 | $9.51 | 254918 |
| 2024-10-08 | 9.27 | $9.30 | 312503 |
| 2024-10-07 | 9.24 | $9.22 | 148200 |
| 2024-10-04 | 9.24 | $9.30 | 124443 |
| 2024-10-03 | 9.21 | $9.20 | 104037 |
| 2024-10-02 | 9.20 | $9.21 | 88600 |
| 2024-10-01 | 9.19 | $9.17 | 108300 |
| 2024-09-30 | 9.18 | $9.21 | 183100 |
| 2024-09-27 | 9.16 | $9.14 | 104700 |
| 2024-09-26 | 9.16 | $9.12 | 67600 |
| 2024-09-25 | 9.17 | $9.14 | 65900 |
| 2024-09-24 | 9.16 | $9.12 | 152238 |
| 2024-09-23 | 9.16 | $9.16 | 92300 |
| 2024-09-20 | 9.15 | $9.13 | 75620 |
| 2024-09-19 | 9.14 | $9.19 | 184717 |
| 2024-09-18 | 9.11 | $9.14 | 130800 |
| 2024-09-17 | 9.09 | $9.14 | 137200 |
| 2024-09-16 | 9.07 | $9.12 | 77541 |
| 2024-09-13 | 9.04 | $9.10 | 122909 |
| 2024-09-12 | 9.02 | $9.06 | 156129 |
| 2024-09-11 | 9.00 | $9.05 | 114700 |
| 2024-09-10 | 8.97 | $8.98 | 69900 |
| 2024-09-09 | 8.97 | $8.91 | 162000 |
| 2024-09-06 | 8.99 | $8.90 | 81207 |
| 2024-09-05 | 9.01 | $8.97 | 89500 |
| 2024-09-04 | 9.02 | $8.95 | 158141 |
| 2024-09-03 | 9.03 | $8.97 | 79000 |
| 2024-08-30 | 9.04 | $9.06 | 171700 |
| 2024-08-29 | 9.02 | $8.96 | 90300 |
| 2024-08-28 | 9.03 | $8.91 | 88500 |
| 2024-08-27 | 9.05 | $8.99 | 106500 |
| 2024-08-26 | 9.05 | $9.06 | 203800 |
| 2024-08-23 | 9.03 | $9.09 | 185607 |
| 2024-08-22 | 9.00 | $8.97 | 211300 |
| 2024-08-21 | 8.99 | $9.05 | 160529 |
| 2024-08-20 | 8.96 | $9.02 | 92248 |
| 2024-08-19 | 8.92 | $9.09 | 117500 |
| 2024-08-16 | 8.86 | $9.06 | 189500 |
| 2024-08-15 | 8.79 | $8.92 | 111813 |
| 2024-08-14 | 8.75 | $8.81 | 282200 |
| 2024-08-13 | 8.74 | $8.88 | 98422 |
| 2024-08-12 | 8.70 | $8.80 | 71900 |
| 2024-08-09 | 8.68 | $8.76 | 74400 |
| 2024-08-08 | 8.67 | $8.74 | 144300 |
| 2024-08-07 | 8.66 | $8.62 | 239612 |
| 2024-08-06 | 8.69 | $8.67 | 188800 |
| 2024-08-05 | 8.71 | $8.40 | 235900 |
| 2024-08-02 | 8.83 | $8.68 | 224700 |
| 2024-08-01 | 8.88 | $8.79 | 173832 |
| 2024-07-31 | 8.90 | $8.98 | 216947 |
| 2024-07-30 | 8.87 | $8.86 | 168200 |
| 2024-07-29 | 8.88 | $8.90 | 211027 |
| 2024-07-26 | 8.86 | $8.94 | 132200 |
| 2024-07-25 | 8.84 | $8.90 | 270807 |
| 2024-07-24 | 8.82 | $8.87 | 306225 |
| 2024-07-23 | 8.80 | $8.92 | 410800 |
| 2024-07-22 | 8.77 | $8.83 | 142943 |
| 2024-07-19 | 8.76 | $8.61 | 60800 |
| 2024-07-18 | 8.81 | $8.63 | 122200 |
| 2024-07-17 | 8.87 | $8.71 | 142700 |
| 2024-07-16 | 8.92 | $8.91 | 144407 |
| 2024-07-15 | 8.91 | $8.87 | 157449 |
| 2024-07-12 | 8.92 | $8.89 | 113939 |
| 2024-07-11 | 8.92 | $8.86 | 220586 |
| 2024-07-10 | 8.92 | $8.93 | 99700 |
| 2024-07-09 | 8.90 | $8.86 | 141921 |
| 2024-07-08 | 8.90 | $8.90 | 84920 |
| 2024-07-05 | 8.89 | $8.92 | 98300 |
| 2024-07-03 | 8.86 | $8.92 | 102700 |
| 2024-07-02 | 8.83 | $8.86 | 106600 |
| 2024-07-01 | 8.81 | $8.82 | 221900 |
| 2024-06-28 | 8.79 | $8.78 | 215600 |
| 2024-06-27 | 8.79 | $8.75 | 131500 |
| 2024-06-26 | 8.79 | $8.75 | 111100 |
| 2024-06-25 | 8.79 | $8.73 | 136127 |
| 2024-06-24 | 8.79 | $8.77 | 207835 |
| 2024-06-21 | 8.78 | $8.71 | 138810 |
| 2024-06-20 | 8.79 | $8.75 | 180650 |
| 2024-06-18 | 8.79 | $8.77 | 73800 |
| 2024-06-17 | 8.77 | $8.77 | 87321 |
| 2024-06-14 | 8.76 | $8.74 | 86205 |
| 2024-06-13 | 8.74 | $8.76 | 71214 |
| 2024-06-12 | 8.72 | $8.75 | 188000 |
| 2024-06-11 | 8.69 | $8.70 | 185900 |
| 2024-06-10 | 8.67 | $8.61 | 392300 |
| 2024-06-07 | 8.67 | $8.69 | 90040 |
| 2024-06-06 | 8.65 | $8.67 | 186416 |
| 2024-06-05 | 8.62 | $8.68 | 114300 |
| 2024-06-04 | 8.59 | $8.62 | 114800 |
| 2024-06-03 | 8.56 | $8.54 | 99730 |
| 2024-05-31 | 8.56 | $8.54 | 159811 |
| 2024-05-30 | 8.55 | $8.50 | 170512 |
| 2024-05-29 | 8.56 | $8.51 | 211148 |
| 2024-05-28 | 8.56 | $8.53 | 92920 |
| 2024-05-24 | 8.55 | $8.59 | 88210 |
| 2024-05-23 | 8.52 | $8.46 | 89032 |
| 2024-05-22 | 8.53 | $8.53 | 136130 |
| 2024-05-21 | 8.51 | $8.53 | 101126 |
| 2024-05-20 | 8.49 | $8.47 | 115536 |
| 2024-05-17 | 8.48 | $8.45 | 81903 |
| 2024-05-16 | 8.47 | $8.46 | 122029 |
| 2024-05-15 | 8.46 | $8.52 | 164900 |
| 2024-05-14 | 8.43 | $8.48 | 91347 |
| 2024-05-13 | 8.41 | $8.42 | 143340 |
| 2024-05-10 | 8.39 | $8.44 | 105441 |
| 2024-05-09 | 8.37 | $8.45 | 58200 |
| 2024-05-08 | 8.33 | $8.42 | 84401 |
| 2024-05-07 | 8.30 | $8.44 | 125300 |
| 2024-05-06 | 8.25 | $8.41 | 132200 |
| 2024-05-03 | 8.21 | $8.32 | 120322 |
| 2024-05-02 | 8.18 | $8.24 | 112400 |
| 2024-05-01 | 8.17 | $8.19 | 183511 |
| 2024-04-30 | 8.18 | $8.20 | 125924 |
| 2024-04-29 | 8.19 | $8.18 | 188000 |
| 2024-04-26 | 8.20 | $8.19 | 213600 |
| 2024-04-25 | 8.22 | $8.12 | 165100 |
| 2024-04-24 | 8.27 | $8.28 | 93600 |
| 2024-04-23 | 8.27 | $8.32 | 161500 |
| 2024-04-22 | 8.26 | $8.30 | 171600 |
| 2024-04-19 | 8.26 | $8.22 | 167800 |
| 2024-04-18 | 8.29 | $8.28 | 153954 |
| 2024-04-17 | 8.30 | $8.26 | 150600 |
| 2024-04-16 | 8.32 | $8.27 | 199700 |
| 2024-04-15 | 8.34 | $8.24 | 192500 |
| 2024-04-12 | 8.37 | $8.36 | 185247 |
| 2024-04-11 | 8.38 | $8.44 | 207800 |
| 2024-04-10 | 8.36 | $8.40 | 300300 |
| 2024-04-09 | 8.35 | $8.44 | 374300 |
| 2024-04-08 | 8.33 | $8.39 | 274151 |
| 2024-04-05 | 8.31 | $8.33 | 188100 |
| 2024-04-04 | 8.32 | $8.28 | 292637 |
| 2024-04-03 | 8.33 | $8.34 | 182600 |
| 2024-04-02 | 8.34 | $8.29 | 236618 |
| 2024-04-01 | 8.36 | $8.35 | 275800 |
| 2024-03-28 | 8.37 | $8.35 | 186028 |
| 2024-03-27 | 8.37 | $8.37 | 291200 |
| 2024-03-26 | 8.38 | $8.35 | 120344 |
| 2024-03-25 | 8.39 | $8.37 | 115232 |
| 2024-03-22 | 8.39 | $8.36 | 203800 |
| 2024-03-21 | 8.40 | $8.36 | 272716 |
| 2024-03-20 | 8.42 | $8.42 | 164744 |
| 2024-03-19 | 8.41 | $8.40 | 164200 |
| 2024-03-18 | 8.41 | $8.35 | 357800 |
| 2024-03-15 | 8.42 | $8.35 | 140700 |
| 2024-03-14 | 8.44 | $8.40 | 168337 |
| 2024-03-13 | 8.44 | $8.43 | 147819 |
| 2024-03-12 | 8.44 | $8.43 | 89800 |
| 2024-03-11 | 8.43 | $8.39 | 146800 |
| 2024-03-08 | 8.43 | $8.39 | 188400 |
| 2024-03-07 | 8.42 | $8.43 | 178035 |
| 2024-03-06 | 8.41 | $8.41 | 106500 |
| 2024-03-05 | 8.39 | $8.36 | 140626 |
| 2024-03-04 | 8.39 | $8.40 | 159300 |
| 2024-03-01 | 8.38 | $8.37 | 143032 |
| 2024-02-29 | 8.36 | $8.33 | 137100 |
| 2024-02-28 | 8.36 | $8.31 | 122124 |
| 2024-02-27 | 8.36 | $8.31 | 139200 |
| 2024-02-26 | 8.36 | $8.32 | 138300 |
| 2024-02-23 | 8.35 | $8.31 | 200100 |
| 2024-02-22 | 8.35 | $8.26 | 170984 |
| 2024-02-21 | 8.35 | $8.25 | 109700 |
| 2024-02-20 | 8.36 | $8.29 | 217410 |
| 2024-02-16 | 8.36 | $8.32 | 98585 |
| 2024-02-15 | 8.34 | $8.37 | 124000 |
| 2024-02-14 | 8.31 | $8.33 | 148600 |
| 2024-02-13 | 8.27 | $8.25 | 256017 |
| 2024-02-12 | 8.25 | $8.29 | 153144 |
| 2024-02-09 | 8.22 | $8.27 | 105800 |
| 2024-02-08 | 8.18 | $8.24 | 175700 |
| 2024-02-07 | 8.13 | $8.23 | 238100 |
| 2024-02-06 | 8.09 | $8.19 | 414331 |
| 2024-02-05 | 8.04 | $8.06 | 189545 |
| 2024-02-02 | 8.02 | $8.04 | 181917 |
| 2024-02-01 | 8.01 | $8.03 | 215003 |
| 2024-01-31 | 7.99 | $7.97 | 221489 |
| 2024-01-30 | 7.99 | $7.98 | 155746 |
| 2024-01-29 | 7.98 | $8.00 | 161928 |
| 2024-01-26 | 7.97 | $7.94 | 149000 |
| 2024-01-25 | 7.97 | $7.95 | 243318 |
| 2024-01-24 | 7.96 | $7.94 | 207900 |
| 2024-01-23 | 7.96 | $7.92 | 293200 |
| 2024-01-22 | 7.97 | $7.97 | 301300 |
| 2024-01-19 | 7.96 | $7.99 | 162510 |
| 2024-01-18 | 7.93 | $8.00 | 161217 |
| 2024-01-17 | 7.90 | $7.96 | 115737 |
| 2024-01-16 | 7.88 | $7.93 | 104800 |
| 2024-01-12 | 7.86 | $7.97 | 110700 |
| 2024-01-11 | 7.82 | $7.94 | 247723 |
| 2024-01-10 | 7.79 | $7.87 | 119500 |
| 2024-01-09 | 7.77 | $7.82 | 113835 |
| 2024-01-08 | 7.76 | $7.83 | 109806 |
| 2024-01-05 | 7.74 | $7.73 | 114322 |
| 2024-01-04 | 7.76 | $7.73 | 213800 |
| 2024-01-03 | 7.78 | $7.74 | 119200 |
| 2024-01-02 | 7.80 | $7.78 | 128900 |
| 2023-12-29 | 7.81 | $7.84 | 347200 |
| 2023-12-28 | 7.81 | $7.79 | 154200 |
| 2023-12-27 | 7.82 | $7.81 | 217700 |
| 2023-12-26 | 7.83 | $7.82 | 129000 |
| 2023-12-22 | 7.84 | $7.79 | 206042 |
| 2023-12-21 | 7.86 | $7.80 | 187002 |
| 2023-12-20 | 7.88 | $7.81 | 166713 |
| 2023-12-19 | 7.91 | $7.89 | 174836 |
| 2023-12-18 | 7.91 | $7.87 | 155865 |
| 2023-12-15 | 7.92 | $7.88 | 85343 |
| 2023-12-14 | 7.92 | $7.97 | 138200 |
| 2023-12-13 | 7.90 | $7.96 | 85400 |
| 2023-12-12 | 7.88 | $7.86 | 110100 |
| 2023-12-11 | 7.88 | $7.83 | 164627 |
| 2023-12-08 | 7.89 | $7.80 | 221549 |
| 2023-12-07 | 7.92 | $7.84 | 110600 |
| 2023-12-06 | 7.94 | $7.81 | 99700 |
| 2023-12-05 | 7.96 | $7.80 | 110545 |
| 2023-12-04 | 8.00 | $7.81 | 187642 |
| 2023-12-01 | 8.04 | $7.95 | 196229 |
| 2023-11-30 | 8.04 | $7.97 | 148437 |
| 2023-11-29 | 8.04 | $7.97 | 180531 |
| 2023-11-28 | 8.03 | $7.98 | 92700 |
| 2023-11-27 | 8.01 | $7.99 | 127146 |
| 2023-11-24 | 7.99 | $7.98 | 31132 |
| 2023-11-22 | 7.96 | $7.97 | 113900 |
| 2023-11-21 | 7.92 | $7.97 | 251900 |
| 2023-11-20 | 7.88 | $7.93 | 175200 |
| 2023-11-17 | 7.84 | $7.92 | 98130 |
| 2023-11-16 | 7.79 | $7.84 | 110130 |
| 2023-11-15 | 7.75 | $7.78 | 122746 |
| 2023-11-14 | 7.73 | $7.81 | 179000 |
| 2023-11-13 | 7.69 | $7.76 | 89600 |
| 2023-11-10 | 7.65 | $7.72 | 75028 |
| 2023-11-09 | 7.62 | $7.60 | 51539 |
| 2023-11-08 | 7.62 | $7.66 | 112403 |
| 2023-11-07 | 7.60 | $7.72 | 122649 |
| 2023-11-06 | 7.55 | $7.64 | 65700 |
| 2023-11-03 | 7.53 | $7.66 | 185148 |
| 2023-11-02 | 7.49 | $7.73 | 106600 |
| 2023-11-01 | 7.42 | $7.61 | 160524 |
| 2023-10-31 | 7.37 | $7.42 | 112700 |
| 2023-10-30 | 7.38 | $7.38 | 103500 |
| 2023-10-27 | 7.41 | $7.21 | 97000 |
| 2023-10-26 | 7.49 | $7.28 | 290100 |
| 2023-10-25 | 7.58 | $7.44 | 97810 |
| 2023-10-24 | 7.63 | $7.53 | 157102 |
| 2023-10-23 | 7.66 | $7.55 | 230800 |
| 2023-10-20 | 7.70 | $7.61 | 223847 |
| 2023-10-19 | 7.72 | $7.74 | 176915 |
| 2023-10-18 | 7.71 | $7.83 | 940300 |
| 2023-10-17 | 7.67 | $7.67 | 116105 |
| 2023-10-16 | 7.67 | $7.72 | 121300 |
| 2023-10-13 | 7.66 | $7.65 | 100900 |
| 2023-10-12 | 7.66 | $7.70 | 86900 |
| 2023-10-11 | 7.65 | $7.70 | 140437 |
| 2023-10-10 | 7.64 | $7.75 | 152805 |
| 2023-10-09 | 7.62 | $7.73 | 133300 |
| 2023-10-06 | 7.59 | $7.70 | 175900 |
| 2023-10-05 | 7.57 | $7.54 | 166300 |
| 2023-10-04 | 7.60 | $7.66 | 140231 |
| 2023-10-03 | 7.59 | $7.63 | 115000 |
| 2023-10-02 | 7.60 | $7.70 | 132600 |
| 2023-09-29 | 7.59 | $7.68 | 295000 |
| 2023-09-28 | 7.58 | $7.62 | 158503 |
| 2023-09-27 | 7.59 | $7.60 | 182220 |
| 2023-09-26 | 7.62 | $7.54 | 289100 |
| 2023-09-25 | 7.67 | $7.65 | 188044 |
| 2023-09-22 | 7.69 | $7.67 | 165400 |
| 2023-09-21 | 7.72 | $7.63 | 172100 |
| 2023-09-20 | 7.77 | $7.77 | 193800 |
| 2023-09-19 | 7.79 | $7.80 | 117200 |
| 2023-09-18 | 7.81 | $7.81 | 108200 |
| 2023-09-15 | 7.82 | $7.78 | 127602 |
| 2023-09-14 | 7.85 | $7.85 | 158800 |
| 2023-09-13 | 7.87 | $7.77 | 280335 |
| 2023-09-12 | 7.91 | $7.88 | 133700 |
| 2023-09-11 | 7.93 | $7.94 | 136800 |
| 2023-09-08 | 7.94 | $7.96 | 103000 |
| 2023-09-07 | 7.94 | $7.91 | 152534 |
| 2023-09-06 | 7.97 | $7.97 | 110000 |
| 2023-09-05 | 7.97 | $8.03 | 150500 |
| 2023-09-01 | 7.97 | $8.06 | 99028 |
| 2023-08-31 | 7.95 | $8.06 | 195618 |
| 2023-08-30 | 7.93 | $8.05 | 86928 |
| 2023-08-29 | 7.91 | $8.01 | 99700 |
| 2023-08-28 | 7.89 | $7.93 | 110200 |
| 2023-08-25 | 7.91 | $7.93 | 133605 |
| 2023-08-24 | 7.93 | $7.88 | 142400 |
| 2023-08-23 | 7.96 | $8.04 | 103500 |
| 2023-08-22 | 7.96 | $7.95 | 78905 |
| 2023-08-21 | 7.99 | $7.96 | 137600 |
| 2023-08-18 | 8.02 | $8.04 | 143800 |
| 2023-08-17 | 8.04 | $7.98 | 152200 |
| 2023-08-16 | 8.08 | $8.05 | 80500 |
| 2023-08-15 | 8.11 | $8.06 | 141000 |
| 2023-08-14 | 8.14 | $8.18 | 112925 |
| 2023-08-11 | 8.14 | $8.15 | 124800 |
| 2023-08-10 | 8.15 | $8.18 | 127040 |
| 2023-08-09 | 8.16 | $8.15 | 80109 |
| 2023-08-08 | 8.17 | $8.17 | 189700 |
| 2023-08-07 | 8.19 | $8.22 | 93218 |
| 2023-08-04 | 8.19 | $8.13 | 108700 |
| 2023-08-03 | 8.22 | $8.17 | 87718 |
| 2023-08-02 | 8.25 | $8.18 | 146229 |
| 2023-08-01 | 8.29 | $8.26 | 72600 |
| 2023-07-31 | 8.30 | $8.27 | 140900 |
| 2023-07-28 | 8.31 | $8.25 | 241531 |
| 2023-07-27 | 8.34 | $8.26 | 151036 |
| 2023-07-26 | 8.36 | $8.29 | 122503 |
| 2023-07-25 | 8.38 | $8.33 | 100300 |
| 2023-07-24 | 8.39 | $8.33 | 128200 |
| 2023-07-21 | 8.40 | $8.34 | 77133 |
| 2023-07-20 | 8.41 | $8.37 | 134000 |
| 2023-07-19 | 8.41 | $8.45 | 132000 |
| 2023-07-18 | 8.39 | $8.38 | 149234 |
| 2023-07-17 | 8.38 | $8.35 | 80237 |
| 2023-07-14 | 8.38 | $8.37 | 59035 |
| 2023-07-13 | 8.37 | $8.38 | 120788 |
| 2023-07-12 | 8.35 | $8.38 | 111742 |
| 2023-07-11 | 8.33 | $8.31 | 105239 |
| 2023-07-10 | 8.33 | $8.36 | 65200 |
| 2023-07-07 | 8.31 | $8.27 | 93300 |
| 2023-07-06 | 8.31 | $8.28 | 104500 |
| 2023-07-05 | 8.30 | $8.37 | 130700 |
| 2023-07-03 | 8.27 | $8.30 | 76000 |
| 2023-06-30 | 8.25 | $8.22 | 275145 |
| 2023-06-29 | 8.25 | $8.21 | 89100 |
| 2023-06-28 | 8.25 | $8.18 | 102420 |
| 2023-06-27 | 8.26 | $8.16 | 74500 |
| 2023-06-26 | 8.28 | $8.10 | 91115 |
| 2023-06-23 | 8.32 | $8.15 | 97200 |
| 2023-06-22 | 8.35 | $8.16 | 293400 |
| 2023-06-21 | 8.38 | $8.28 | 120926 |
| 2023-06-20 | 8.37 | $8.38 | 148800 |
| 2023-06-16 | 8.33 | $8.36 | 139104 |
| 2023-06-15 | 8.29 | $8.34 | 161144 |
| 2023-06-14 | 8.24 | $8.44 | 296034 |
| 2023-06-13 | 8.15 | $8.25 | 247543 |
| 2023-06-12 | 8.09 | $8.17 | 140600 |
| 2023-06-09 | 8.05 | $8.13 | 133649 |
| 2023-06-08 | 8.01 | $8.09 | 160013 |
| 2023-06-07 | 7.97 | $8.02 | 281000 |
| 2023-06-06 | 7.95 | $8.07 | 337822 |
| 2023-06-05 | 7.90 | $8.03 | 347548 |
| 2023-06-02 | 7.85 | $7.94 | 471826 |
| 2023-06-01 | 7.82 | $7.82 | 149047 |
| 2023-05-31 | 7.83 | $7.79 | 238300 |
| 2023-05-30 | 7.84 | $7.82 | 119300 |
| 2023-05-26 | 7.85 | $7.85 | 213700 |
| 2023-05-25 | 7.86 | $7.85 | 137342 |
| 2023-05-24 | 7.86 | $7.79 | 101800 |
| 2023-05-23 | 7.88 | $7.81 | 122400 |
| 2023-05-22 | 7.90 | $7.85 | 158811 |
| 2023-05-19 | 7.91 | $7.89 | 173429 |
| 2023-05-18 | 7.91 | $7.94 | 199200 |
| 2023-05-17 | 7.89 | $7.93 | 114500 |
| 2023-05-16 | 7.88 | $7.87 | 170232 |
| 2023-05-15 | 7.88 | $7.88 | 96433 |
| 2023-05-12 | 7.87 | $7.88 | 102909 |
| 2023-05-11 | 7.86 | $7.89 | 137049 |
| 2023-05-10 | 7.85 | $7.86 | 396420 |
| 2023-05-09 | 7.84 | $7.83 | 74400 |
| 2023-05-08 | 7.84 | $7.84 | 137600 |
| 2023-05-05 | 7.84 | $7.87 | 154401 |
| 2023-05-04 | 7.83 | $7.73 | 126745 |
| 2023-05-03 | 7.86 | $7.80 | 95543 |
| 2023-05-02 | 7.87 | $7.84 | 116908 |
| 2023-05-01 | 7.87 | $7.91 | 102500 |
| 2023-04-28 | 7.85 | $7.90 | 136700 |
| 2023-04-27 | 7.83 | $7.89 | 166013 |
| 2023-04-26 | 7.81 | $7.68 | 162926 |
| 2023-04-25 | 7.85 | $7.73 | 117427 |
| 2023-04-24 | 7.88 | $7.84 | 100917 |
| 2023-04-21 | 7.88 | $7.80 | 124800 |
| 2023-04-20 | 7.89 | $7.85 | 100809 |
| 2023-04-19 | 7.90 | $7.91 | 109106 |
| 2023-04-18 | 7.88 | $7.89 | 113804 |
| 2023-04-17 | 7.86 | $7.85 | 127640 |
| 2023-04-14 | 7.85 | $7.83 | 81934 |
| 2023-04-13 | 7.84 | $7.87 | 134000 |
| 2023-04-12 | 7.81 | $7.84 | 56506 |
| 2023-04-11 | 7.80 | $7.82 | 132707 |
| 2023-04-10 | 7.78 | $7.79 | 173700 |
| 2023-04-06 | 7.76 | $7.75 | 172017 |
| 2023-04-05 | 7.76 | $7.72 | 107600 |
| 2023-04-04 | 7.77 | $7.77 | 225000 |
| 2023-04-03 | 7.76 | $7.84 | 165400 |
| 2023-03-31 | 7.72 | $7.95 | 263303 |
| 2023-03-30 | 7.65 | $7.84 | 160843 |
| 2023-03-29 | 7.59 | $7.69 | 119416 |
| 2023-03-28 | 7.57 | $7.59 | 156922 |
| 2023-03-27 | 7.57 | $7.65 | 144600 |
| 2023-03-24 | 7.56 | $7.66 | 135139 |
| 2023-03-23 | 7.55 | $7.57 | 132600 |
| 2023-03-22 | 7.56 | $7.53 | 131500 |
| 2023-03-21 | 7.59 | $7.62 | 184900 |
| 2023-03-20 | 7.59 | $7.68 | 93311 |
| 2023-03-17 | 7.58 | $7.61 | 132014 |
| 2023-03-16 | 7.59 | $7.70 | 208704 |
| 2023-03-15 | 7.58 | $7.56 | 295200 |
| 2023-03-14 | 7.61 | $7.63 | 195833 |
| 2023-03-13 | 7.63 | $7.55 | 219700 |
| 2023-03-10 | 7.67 | $7.55 | 221719 |
| 2023-03-09 | 7.73 | $7.61 | 205300 |
| 2023-03-08 | 7.78 | $7.76 | 143500 |
| 2023-03-07 | 7.80 | $7.76 | 102300 |
| 2023-03-06 | 7.82 | $7.86 | 91100 |
| 2023-03-03 | 7.82 | $7.87 | 117941 |
| 2023-03-02 | 7.81 | $7.82 | 99800 |
| 2023-03-01 | 7.82 | $7.77 | 129423 |
| 2023-02-28 | 7.84 | $7.79 | 155300 |
| 2023-02-27 | 7.86 | $7.80 | 223200 |
| 2023-02-24 | 7.89 | $7.75 | 196439 |
| 2023-02-23 | 7.93 | $7.78 | 85039 |
| 2023-02-22 | 7.98 | $7.74 | 196762 |
| 2023-02-21 | 8.04 | $7.76 | 184530 |
| 2023-02-17 | 8.12 | $7.95 | 225900 |
| 2023-02-16 | 8.15 | $7.98 | 263404 |
| 2023-02-15 | 8.17 | $8.08 | 216880 |
| 2023-02-14 | 8.17 | $8.09 | 138039 |
| 2023-02-13 | 8.16 | $8.10 | 281322 |
| 2023-02-10 | 8.14 | $8.12 | 144000 |
| 2023-02-09 | 8.11 | $8.10 | 192800 |
| 2023-02-08 | 8.08 | $8.14 | 284300 |
| 2023-02-07 | 8.02 | $8.06 | 267200 |
| 2023-02-06 | 7.98 | $7.99 | 146224 |
| 2023-02-03 | 7.95 | $8.04 | 274500 |
| 2023-02-02 | 7.89 | $8.05 | 454400 |
| 2023-02-01 | 7.81 | $7.90 | 337600 |
| 2023-01-31 | 7.77 | $7.80 | 282545 |
| 2023-01-30 | 7.74 | $7.73 | 219800 |
| 2023-01-27 | 7.74 | $7.73 | 218600 |
| 2023-01-26 | 7.73 | $7.73 | 182814 |
| 2023-01-25 | 7.72 | $7.70 | 234600 |
| 2023-01-24 | 7.71 | $7.73 | 194600 |
| 2023-01-23 | 7.70 | $7.76 | 309700 |
| 2023-01-20 | 7.67 | $7.70 | 252600 |
| 2023-01-19 | 7.65 | $7.66 | 180343 |
| 2023-01-18 | 7.65 | $7.69 | 217044 |
| 2023-01-17 | 7.63 | $7.79 | 182332 |
| 2023-01-13 | 7.59 | $7.77 | 150935 |
| 2023-01-12 | 7.53 | $7.76 | 253800 |
| 2023-01-11 | 7.47 | $7.72 | 179100 |
| 2023-01-10 | 7.42 | $7.60 | 100900 |
| 2023-01-09 | 7.39 | $7.56 | 167131 |
| 2023-01-06 | 7.37 | $7.53 | 249012 |
| 2023-01-05 | 7.36 | $7.43 | 157513 |
| 2023-01-04 | 7.38 | $7.54 | 324214 |
| 2023-01-03 | 7.38 | $7.48 | 340816 |
| 2022-12-30 | 7.40 | $7.50 | 552246 |
| 2022-12-29 | 7.42 | $7.46 | 333229 |
| 2022-12-28 | 7.46 | $7.41 | 313900 |
| 2022-12-27 | 7.53 | $7.45 | 481600 |
| 2022-12-23 | 7.61 | $7.60 | 271000 |
| 2022-12-22 | 7.66 | $7.55 | 360800 |
| 2022-12-21 | 7.74 | $7.63 | 474500 |
| 2022-12-20 | 7.82 | $7.63 | 749810 |
| 2022-12-19 | 7.92 | $7.75 | 232618 |
| 2022-12-16 | 8.00 | $7.88 | 245725 |
| 2022-12-15 | 8.06 | $7.99 | 159368 |
| 2022-12-14 | 8.10 | $8.10 | 307805 |
| 2022-12-13 | 8.11 | $8.10 | 284603 |
| 2022-12-12 | 8.13 | $8.05 | 294318 |
| 2022-12-09 | 8.17 | $8.07 | 161900 |
| 2022-12-08 | 8.22 | $8.15 | 189227 |
| 2022-12-07 | 8.25 | $8.09 | 179047 |
| 2022-12-06 | 8.30 | $8.08 | 198069 |
| 2022-12-05 | 8.37 | $8.18 | 164700 |
| 2022-12-02 | 8.42 | $8.32 | 275700 |
| 2022-12-01 | 8.44 | $8.43 | 202000 |
| 2022-11-30 | 8.43 | $8.47 | 251400 |
| 2022-11-29 | 8.40 | $8.31 | 184800 |
| 2022-11-28 | 8.42 | $8.26 | 195300 |
| 2022-11-25 | 8.45 | $8.35 | 78208 |
| 2022-11-23 | 8.47 | $8.40 | 94300 |
| 2022-11-22 | 8.47 | $8.44 | 125436 |
| 2022-11-21 | 8.45 | $8.48 | 68100 |
| 2022-11-18 | 8.42 | $8.49 | 127500 |
| 2022-11-17 | 8.37 | $8.44 | 114103 |
| 2022-11-16 | 8.33 | $8.38 | 197400 |
| 2022-11-15 | 8.31 | $8.33 | 129900 |
| 2022-11-14 | 8.29 | $8.27 | 99121 |
| 2022-11-11 | 8.28 | $8.40 | 160316 |
| 2022-11-10 | 8.24 | $8.43 | 192413 |
| 2022-11-09 | 8.17 | $8.13 | 156724 |
| 2022-11-08 | 8.18 | $8.27 | 179100 |
| 2022-11-07 | 8.16 | $8.15 | 273635 |
| 2022-11-04 | 8.17 | $8.18 | 297900 |
| 2022-11-03 | 8.17 | $8.13 | 172140 |
| 2022-11-02 | 8.19 | $8.09 | 399617 |
| 2022-11-01 | 8.23 | $8.30 | 162749 |
| 2022-10-31 | 8.21 | $8.30 | 126522 |
| 2022-10-28 | 8.19 | $8.31 | 129120 |
| 2022-10-27 | 8.16 | $8.26 | 137516 |
| 2022-10-26 | 8.15 | $8.23 | 187023 |
| 2022-10-25 | 8.14 | $8.32 | 223500 |
| 2022-10-24 | 8.11 | $8.22 | 254200 |
| 2022-10-21 | 8.10 | $8.21 | 149845 |
| 2022-10-20 | 8.10 | $8.16 | 134929 |
| 2022-10-19 | 8.11 | $8.23 | 182500 |
| 2022-10-18 | 8.11 | $8.34 | 125000 |
| 2022-10-17 | 8.08 | $8.30 | 118707 |
| 2022-10-14 | 8.06 | $8.07 | 155500 |
| 2022-10-13 | 8.11 | $8.31 | 169300 |
| 2022-10-12 | 8.10 | $8.16 | 69632 |
| 2022-10-11 | 8.14 | $8.13 | 108844 |
| 2022-10-10 | 8.20 | $8.15 | 134525 |
| 2022-10-07 | 8.27 | $8.25 | 145814 |
| 2022-10-06 | 8.34 | $8.43 | 113600 |
| 2022-10-05 | 8.36 | $8.57 | 170900 |
| 2022-10-04 | 8.35 | $8.67 | 107300 |
| 2022-10-03 | 8.31 | $8.45 | 211435 |
| 2022-09-30 | 8.34 | $8.27 | 201336 |
| 2022-09-29 | 8.43 | $8.30 | 197127 |
| 2022-09-28 | 8.54 | $8.69 | 151200 |
| 2022-09-27 | 8.55 | $8.46 | 194800 |
| 2022-09-26 | 8.65 | $8.43 | 180032 |
| 2022-09-23 | 8.78 | $8.54 | 214703 |
| 2022-09-22 | 8.91 | $8.76 | 191600 |
| 2022-09-21 | 9.00 | $8.92 | 74210 |
| 2022-09-20 | 9.06 | $8.99 | 157306 |
| 2022-09-19 | 9.11 | $9.09 | 164805 |
| 2022-09-16 | 9.15 | $9.16 | 116719 |
| 2022-09-15 | 9.17 | $9.27 | 95509 |
| 2022-09-14 | 9.17 | $9.33 | 75500 |
| 2022-09-13 | 9.14 | $9.20 | 183800 |
| 2022-09-12 | 9.16 | $9.34 | 87103 |
| 2022-09-09 | 9.13 | $9.22 | 80500 |
| 2022-09-08 | 9.14 | $9.14 | 86000 |
| 2022-09-07 | 9.18 | $9.13 | 107600 |
| 2022-09-06 | 9.23 | $9.11 | 105200 |
| 2022-09-02 | 9.31 | $9.22 | 94232 |
| 2022-09-01 | 9.36 | $9.30 | 149820 |
| 2022-08-31 | 9.41 | $9.24 | 145907 |
| 2022-08-30 | 9.48 | $9.23 | 125644 |
| 2022-08-29 | 9.57 | $9.42 | 100020 |
| 2022-08-26 | 9.62 | $9.42 | 104600 |
| 2022-08-25 | 9.68 | $9.75 | 78340 |
| 2022-08-24 | 9.65 | $9.60 | 75662 |
| 2022-08-23 | 9.66 | $9.49 | 109828 |
| 2022-08-22 | 9.71 | $9.42 | 122847 |
| 2022-08-19 | 9.78 | $9.46 | 156146 |
| 2022-08-18 | 9.86 | $9.67 | 94500 |
| 2022-08-17 | 9.89 | $9.69 | 130500 |
| 2022-08-16 | 9.90 | $9.78 | 190700 |
| 2022-08-15 | 9.90 | $9.88 | 129540 |
| 2022-08-12 | 9.85 | $9.90 | 197800 |
| 2022-08-11 | 9.78 | $9.69 | 115228 |
| 2022-08-10 | 9.76 | $9.75 | 128009 |
| 2022-08-09 | 9.72 | $9.52 | 73800 |
| 2022-08-08 | 9.73 | $9.48 | 89100 |
| 2022-08-05 | 9.76 | $9.45 | 183700 |
| 2022-08-04 | 9.79 | $9.68 | 96443 |
| 2022-08-03 | 9.75 | $9.76 | 170134 |
| 2022-08-02 | 9.68 | $9.62 | 191412 |
| 2022-08-01 | 9.63 | $9.71 | 178800 |
| 2022-07-29 | 9.53 | $9.49 | 175911 |
| 2022-07-28 | 9.48 | $9.37 | 331541 |
| 2022-07-27 | 9.46 | $9.44 | 189300 |
| 2022-07-26 | 9.39 | $9.38 | 124547 |
| 2022-07-25 | 9.34 | $9.33 | 143649 |
| 2022-07-22 | 9.27 | $9.33 | 121300 |
| 2022-07-21 | 9.20 | $9.39 | 230121 |
| 2022-07-20 | 9.08 | $9.58 | 463500 |
| 2022-07-19 | 8.87 | $9.13 | 101700 |
| 2022-07-18 | 8.76 | $8.99 | 265420 |
| 2022-07-15 | 8.67 | $8.89 | 137800 |
| 2022-07-14 | 8.60 | $8.67 | 82504 |
| 2022-07-13 | 8.57 | $8.66 | 97225 |
| 2022-07-12 | 8.54 | $8.66 | 141228 |
| 2022-07-11 | 8.51 | $8.64 | 172833 |
| 2022-07-08 | 8.48 | $8.60 | 188800 |
| 2022-07-07 | 8.46 | $8.65 | 125600 |
| 2022-07-06 | 8.41 | $8.51 | 173900 |
| 2022-07-05 | 8.41 | $8.51 | 191400 |
| 2022-07-01 | 8.40 | $8.49 | 144900 |
| 2022-06-30 | 8.41 | $8.38 | 349400 |
| 2022-06-29 | 8.45 | $8.41 | 214200 |
| 2022-06-28 | 8.49 | $8.46 | 223900 |
| 2022-06-27 | 8.53 | $8.54 | 110820 |
| 2022-06-24 | 8.55 | $8.65 | 113184 |
| 2022-06-23 | 8.55 | $8.45 | 186600 |
| 2022-06-22 | 8.61 | $8.41 | 308600 |
| 2022-06-21 | 8.70 | $8.60 | 265943 |
| 2022-06-17 | 8.76 | $8.60 | 207400 |
| 2022-06-16 | 8.82 | $8.55 | 226700 |
| 2022-06-15 | 8.92 | $8.93 | 103428 |
| 2022-06-14 | 8.91 | $8.85 | 433500 |
| 2022-06-13 | 8.94 | $8.58 | 247848 |
| 2022-06-10 | 9.05 | $8.93 | 132100 |
| 2022-06-09 | 9.08 | $9.02 | 164135 |
| 2022-06-08 | 9.08 | $9.13 | 114500 |
| 2022-06-07 | 9.06 | $9.15 | 128902 |
| 2022-06-06 | 9.01 | $9.03 | 277416 |
| 2022-06-03 | 9.00 | $9.03 | 282110 |
| 2022-06-02 | 8.99 | $9.17 | 136300 |
| 2022-06-01 | 8.92 | $9.01 | 213300 |
| 2022-05-31 | 8.90 | $9.11 | 182937 |
| 2022-05-27 | 8.84 | $9.13 | 203025 |
| 2022-05-26 | 8.76 | $9.02 | 121518 |
| 2022-05-25 | 8.71 | $8.84 | 114518 |
| 2022-05-24 | 8.70 | $8.76 | 189200 |
| 2022-05-23 | 8.71 | $8.78 | 295500 |
| 2022-05-20 | 8.73 | $8.79 | 260312 |
| 2022-05-19 | 8.75 | $8.83 | 318615 |
| 2022-05-18 | 8.77 | $8.86 | 221204 |
| 2022-05-17 | 8.78 | $9.04 | 277522 |
| 2022-05-16 | 8.74 | $8.79 | 232600 |
| 2022-05-13 | 8.78 | $8.89 | 251548 |
| 2022-05-12 | 8.80 | $8.69 | 324200 |
| 2022-05-11 | 8.89 | $8.78 | 127000 |
| 2022-05-10 | 8.98 | $8.90 | 177748 |
| 2022-05-09 | 9.05 | $8.79 | 353607 |
| 2022-05-06 | 9.18 | $9.11 | 301200 |
| 2022-05-05 | 9.23 | $9.17 | 347505 |
| 2022-05-04 | 9.28 | $9.36 | 370801 |
| 2022-05-03 | 9.28 | $9.26 | 111800 |
| 2022-05-02 | 9.32 | $9.23 | 270900 |
| 2022-04-29 | 9.38 | $9.28 | 289800 |
| 2022-04-28 | 9.43 | $9.43 | 309000 |
| 2022-04-27 | 9.45 | $9.32 | 306800 |
| 2022-04-26 | 9.51 | $9.37 | 157469 |
| 2022-04-25 | 9.57 | $9.53 | 246135 |
| 2022-04-22 | 9.60 | $9.44 | 204400 |
| 2022-04-21 | 9.66 | $9.58 | 181142 |
| 2022-04-20 | 9.69 | $9.75 | 307937 |
| 2022-04-19 | 9.67 | $9.76 | 206432 |
| 2022-04-18 | 9.64 | $9.62 | 148900 |
| 2022-04-14 | 9.66 | $9.60 | 255800 |
| 2022-04-13 | 9.68 | $9.67 | 142049 |
| 2022-04-12 | 9.69 | $9.60 | 195000 |
| 2022-04-11 | 9.72 | $9.56 | 166514 |
| 2022-04-08 | 9.77 | $9.65 | 116221 |
| 2022-04-07 | 9.80 | $9.67 | 164800 |
| 2022-04-06 | 9.84 | $9.64 | 249519 |
| 2022-04-05 | 9.89 | $9.71 | 309400 |
| 2022-04-04 | 9.93 | $9.90 | 210141 |
| 2022-04-01 | 9.92 | $9.92 | 130606 |
| 2022-03-31 | 9.90 | $9.88 | 229508 |
| 2022-03-30 | 9.88 | $9.93 | 158823 |
| 2022-03-29 | 9.85 | $9.92 | 228628 |
| 2022-03-28 | 9.81 | $9.87 | 170310 |
| 2022-03-25 | 9.77 | $9.82 | 251400 |
| 2022-03-24 | 9.75 | $9.84 | 130604 |
| 2022-03-23 | 9.71 | $9.82 | 134175 |
| 2022-03-22 | 9.67 | $9.91 | 202600 |
| 2022-03-21 | 9.60 | $9.86 | 166021 |
| 2022-03-18 | 9.52 | $9.85 | 225800 |
| 2022-03-17 | 9.44 | $9.76 | 193619 |
| 2022-03-16 | 9.37 | $9.67 | 477432 |
| 2022-03-15 | 9.31 | $9.30 | 212900 |
| 2022-03-14 | 9.37 | $9.19 | 246200 |
| 2022-03-11 | 9.47 | $9.32 | 256800 |
| 2022-03-10 | 9.56 | $9.45 | 632400 |
| 2022-03-09 | 9.63 | $9.69 | 321020 |
| 2022-03-08 | 9.65 | $9.50 | 304716 |
| 2022-03-07 | 9.73 | $9.58 | 258324 |
| 2022-03-04 | 9.80 | $9.82 | 211119 |
| 2022-03-03 | 9.82 | $9.87 | 138300 |
| 2022-03-02 | 9.82 | $9.92 | 354321 |
| 2022-03-01 | 9.82 | $9.77 | 242835 |
| 2022-02-28 | 9.86 | $9.91 | 214700 |
| 2022-02-25 | 9.87 | $9.92 | 369818 |
| 2022-02-24 | 9.88 | $9.85 | 284000 |
| 2022-02-23 | 9.92 | $9.66 | 182100 |
| 2022-02-22 | 10.02 | $9.84 | 298200 |
| 2022-02-18 | 10.10 | $10.05 | 165200 |
| 2022-02-17 | 10.13 | $10.03 | 151700 |
| 2022-02-16 | 10.17 | $10.18 | 145200 |
| 2022-02-15 | 10.17 | $10.16 | 111700 |
| 2022-02-14 | 10.18 | $10.05 | 195827 |
| 2022-02-11 | 10.23 | $10.12 | 317838 |
| 2022-02-10 | 10.26 | $10.29 | 223432 |
| 2022-02-09 | 10.26 | $10.40 | 264033 |
| 2022-02-08 | 10.21 | $10.32 | 144427 |
| 2022-02-07 | 10.19 | $10.23 | 163800 |
| 2022-02-04 | 10.18 | $10.33 | 249400 |
| 2022-02-03 | 10.15 | $10.27 | 168500 |
| 2022-02-02 | 10.13 | $10.41 | 174814 |
| 2022-02-01 | 10.06 | $10.35 | 297129 |
| 2022-01-31 | 10.00 | $10.24 | 361400 |
| 2022-01-28 | 9.97 | $10.11 | 192200 |
| 2022-01-27 | 9.97 | $9.90 | 240836 |
| 2022-01-26 | 10.05 | $9.96 | 283030 |
| 2022-01-25 | 10.12 | $9.88 | 244500 |
| 2022-01-24 | 10.24 | $10.04 | 1.1M |
| 2022-01-21 | 10.34 | $10.06 | 303900 |
| 2022-01-20 | 10.45 | $10.33 | 178809 |
| 2022-01-19 | 10.51 | $10.40 | 218800 |
| 2022-01-18 | 10.56 | $10.40 | 395600 |
| 2022-01-14 | 10.61 | $10.50 | 409000 |
| 2022-01-13 | 10.66 | $10.58 | 312500 |
| 2022-01-12 | 10.68 | $10.72 | 224044 |
| 2022-01-11 | 10.66 | $10.69 | 311700 |
| 2022-01-10 | 10.66 | $10.70 | 254600 |
| 2022-01-07 | 10.65 | $10.68 | 277422 |
| 2022-01-06 | 10.64 | $10.61 | 224445 |
| 2022-01-05 | 10.65 | $10.58 | 253700 |
| 2022-01-04 | 10.68 | $10.69 | 204412 |
| 2022-01-03 | 10.68 | $10.73 | 295244 |
| 2021-12-31 | 10.66 | $10.69 | 254737 |
| 2021-12-30 | 10.66 | $10.79 | 139210 |
| 2021-12-29 | 10.63 | $10.79 | 139215 |
| 2021-12-28 | 10.59 | $10.67 | 133700 |
| 2021-12-27 | 10.58 | $10.73 | 248396 |
| 2021-12-23 | 10.55 | $10.63 | 237625 |
| 2021-12-22 | 10.55 | $10.63 | 168410 |
| 2021-12-21 | 10.55 | $10.70 | 176632 |
| 2021-12-20 | 10.53 | $10.57 | 264532 |
| 2021-12-17 | 10.55 | $10.75 | 157600 |
| 2021-12-16 | 10.53 | $10.69 | 133219 |
| 2021-12-15 | 10.51 | $10.78 | 173400 |
| 2021-12-14 | 10.47 | $10.61 | 252900 |
| 2021-12-13 | 10.48 | $10.61 | 106147 |
| 2021-12-10 | 10.50 | $10.62 | 218600 |
| 2021-12-09 | 10.52 | $10.63 | 166601 |
| 2021-12-08 | 10.55 | $10.65 | 248400 |
| 2021-12-07 | 10.58 | $10.60 | 235700 |
| 2021-12-06 | 10.63 | $10.56 | 365204 |
| 2021-12-03 | 10.72 | $10.61 | 258700 |
| 2021-12-02 | 10.81 | $10.77 | 139200 |
| 2021-12-01 | 10.88 | $10.80 | 175600 |
| 2021-11-30 | 10.95 | $10.79 | 258000 |
| 2021-11-29 | 11.05 | $10.96 | 176732 |
| 2021-11-26 | 11.11 | $10.89 | 221700 |
| 2021-11-24 | 11.21 | $10.92 | 255100 |
| 2021-11-23 | 11.33 | $10.96 | 344139 |
| 2021-11-22 | 11.46 | $11.26 | 144200 |
| 2021-11-19 | 11.52 | $11.30 | 169915 |
| 2021-11-18 | 11.58 | $11.41 | 275326 |
| 2021-11-17 | 11.62 | $11.53 | 108217 |
| 2021-11-16 | 11.63 | $11.57 | 144000 |
| 2021-11-15 | 11.63 | $11.56 | 128614 |
| 2021-11-12 | 11.62 | $11.58 | 113300 |
| 2021-11-11 | 11.61 | $11.55 | 95542 |
| 2021-11-10 | 11.60 | $11.49 | 115500 |
| 2021-11-09 | 11.61 | $11.49 | 69300 |
| 2021-11-08 | 11.61 | $11.55 | 59000 |
| 2021-11-05 | 11.60 | $11.49 | 83100 |
| 2021-11-04 | 11.59 | $11.54 | 58845 |
| 2021-11-03 | 11.57 | $11.51 | 58021 |
| 2021-11-02 | 11.55 | $11.47 | 89900 |
| 2021-11-01 | 11.53 | $11.48 | 107200 |
| 2021-10-29 | 11.51 | $11.44 | 81000 |
| 2021-10-28 | 11.49 | $11.43 | 80100 |
| 2021-10-27 | 11.46 | $11.39 | 100100 |
| 2021-10-26 | 11.44 | $11.46 | 189800 |
| 2021-10-25 | 11.39 | $11.41 | 148700 |
| 2021-10-22 | 11.34 | $11.50 | 153118 |
| 2021-10-21 | 11.25 | $11.20 | 169600 |
| 2021-10-20 | 11.23 | $11.35 | 176500 |
| 2021-10-19 | 11.15 | $11.34 | 83500 |
| 2021-10-18 | 11.07 | $11.25 | 140534 |
| 2021-10-15 | 10.99 | $11.16 | 120003 |
| 2021-10-14 | 10.92 | $11.07 | 104718 |
| 2021-10-13 | 10.87 | $10.96 | 103500 |
| 2021-10-12 | 10.84 | $10.92 | 128200 |
| 2021-10-11 | 10.81 | $10.92 | 92800 |
| 2021-10-08 | 10.78 | $10.89 | 111902 |
| 2021-10-07 | 10.76 | $10.87 | 151508 |
| 2021-10-06 | 10.73 | $10.80 | 118600 |
| 2021-10-05 | 10.73 | $10.75 | 108700 |
| 2021-10-04 | 10.74 | $10.70 | 145600 |
| 2021-10-01 | 10.78 | $10.81 | 141626 |
| 2021-09-30 | 10.78 | $10.69 | 255323 |
| 2021-09-29 | 10.83 | $10.71 | 166924 |
| 2021-09-28 | 10.88 | $10.73 | 307900 |
| 2021-09-27 | 10.94 | $10.88 | 145426 |
| 2021-09-24 | 10.97 | $10.96 | 215000 |
| 2021-09-23 | 10.98 | $11.04 | 106138 |
| 2021-09-22 | 10.96 | $10.97 | 145700 |
| 2021-09-21 | 10.96 | $11.06 | 228442 |
| 2021-09-20 | 10.94 | $10.94 | 226400 |
| 2021-09-17 | 10.95 | $11.02 | 157400 |
| 2021-09-16 | 10.94 | $11.04 | 147643 |
| 2021-09-15 | 10.92 | $11.02 | 96100 |
| 2021-09-14 | 10.91 | $10.99 | 136200 |
| 2021-09-13 | 10.90 | $11.03 | 121300 |
| 2021-09-10 | 10.88 | $10.98 | 210500 |
| 2021-09-09 | 10.88 | $10.95 | 225715 |
| 2021-09-08 | 10.88 | $10.97 | 258132 |
| 2021-09-07 | 10.89 | $10.75 | 413734 |
| 2021-09-03 | 10.96 | $10.95 | 185964 |
| 2021-09-02 | 10.99 | $10.96 | 206538 |
| 2021-09-01 | 11.03 | $11.00 | 179500 |
| 2021-08-31 | 11.07 | $11.04 | 134533 |
| 2021-08-30 | 11.10 | $11.10 | 173616 |
| 2021-08-27 | 11.12 | $11.17 | 100200 |
| 2021-08-26 | 11.12 | $10.99 | 134313 |
| 2021-08-25 | 11.18 | $11.15 | 129400 |
| 2021-08-24 | 11.21 | $11.18 | 157600 |
| 2021-08-23 | 11.24 | $11.26 | 151200 |
| 2021-08-20 | 11.24 | $11.39 | 88400 |
| 2021-08-19 | 11.21 | $11.31 | 195321 |
| 2021-08-18 | 11.20 | $11.24 | 69901 |
| 2021-08-17 | 11.21 | $11.23 | 141748 |
| 2021-08-16 | 11.22 | $11.23 | 188300 |
| 2021-08-13 | 11.25 | $11.22 | 115420 |
| 2021-08-12 | 11.28 | $11.28 | 127922 |
| 2021-08-11 | 11.30 | $11.22 | 195644 |
| 2021-08-10 | 11.34 | $11.24 | 183000 |
| 2021-08-09 | 11.39 | $11.26 | 262600 |
| 2021-08-06 | 11.44 | $11.37 | 273209 |
| 2021-08-05 | 11.47 | $11.51 | 87317 |
| 2021-08-04 | 11.47 | $11.50 | 86900 |
| 2021-08-03 | 11.46 | $11.47 | 101900 |
| 2021-08-02 | 11.47 | $11.43 | 87638 |
| 2021-07-30 | 11.49 | $11.44 | 161001 |
| 2021-07-29 | 11.51 | $11.51 | 128664 |
| 2021-07-28 | 11.51 | $11.45 | 88500 |
| 2021-07-27 | 11.54 | $11.36 | 204200 |
| 2021-07-26 | 11.60 | $11.48 | 138929 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.56
2026-07-22
Close Price
$8.43
Vol: 34293
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.09
Average
49.04
Maximum
73.03
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 52.56 | $8.43 | 34293 |
| 2026-07-21 | 53.09 | $8.44 | 103218 |
| 2026-07-20 | 50.64 | $8.39 | 123402 |
| 2026-07-17 | 48.06 | $8.34 | 104700 |
| 2026-07-16 | 55.82 | $8.48 | 141548 |
| 2026-07-15 | 54.32 | $8.45 | 87926 |
| 2026-07-14 | 57.41 | $8.50 | 80920 |
| 2026-07-13 | 55.98 | $8.47 | 95400 |
| 2026-07-10 | 57.82 | $8.50 | 142300 |
| 2026-07-09 | 56.46 | $8.47 | 159800 |
| 2026-07-08 | 52.59 | $8.39 | 117821 |
| 2026-07-07 | 54.91 | $8.43 | 202500 |
| 2026-07-06 | 53.45 | $8.40 | 89500 |
| 2026-07-02 | 51.97 | $8.37 | 76600 |
| 2026-07-01 | 52.49 | $8.38 | 124940 |
| 2026-06-30 | 46.85 | $8.27 | 265932 |
| 2026-06-29 | 45.73 | $8.25 | 172019 |
| 2026-06-26 | 39.73 | $8.15 | 102746 |
| 2026-06-25 | 34.95 | $8.08 | 211000 |
| 2026-06-24 | 36.94 | $8.13 | 193626 |
| 2026-06-23 | 40.92 | $8.22 | 86500 |
| 2026-06-22 | 40.92 | $8.22 | 105214 |
| 2026-06-18 | 43.26 | $8.27 | 149317 |
| 2026-06-17 | 41.35 | $8.24 | 144810 |
| 2026-06-16 | 47.42 | $8.36 | 82600 |
| 2026-06-15 | 49.13 | $8.39 | 126022 |
| 2026-06-12 | 47.94 | $8.37 | 118717 |
| 2026-06-11 | 44.22 | $8.31 | 129100 |
| 2026-06-10 | 42.26 | $8.28 | 107322 |
| 2026-06-09 | 43.72 | $8.31 | 123729 |
| 2026-06-08 | 45.72 | $8.35 | 96600 |
| 2026-06-05 | 45.12 | $8.34 | 105600 |
| 2026-06-04 | 49.80 | $8.43 | 108500 |
| 2026-06-03 | 52.68 | $8.48 | 104117 |
| 2026-06-02 | 53.87 | $8.50 | 162000 |
| 2026-06-01 | 53.87 | $8.50 | 169100 |
| 2026-05-29 | 55.56 | $8.53 | 193528 |
| 2026-05-28 | 55.12 | $8.52 | 209400 |
| 2026-05-27 | 51.90 | $8.45 | 86623 |
| 2026-05-26 | 49.45 | $8.40 | 153435 |
| 2026-05-22 | 50.43 | $8.42 | 93206 |
| 2026-05-21 | 50.43 | $8.42 | 109800 |
| 2026-05-20 | 49.52 | $8.40 | 110208 |
| 2026-05-19 | 43.69 | $8.28 | 112900 |
| 2026-05-18 | 42.64 | $8.26 | 150300 |
| 2026-05-15 | 43.02 | $8.27 | 100300 |
| 2026-05-14 | 51.82 | $8.47 | 114248 |
| 2026-05-13 | 52.33 | $8.48 | 86100 |
| 2026-05-12 | 47.96 | $8.39 | 91521 |
| 2026-05-11 | 50.91 | $8.45 | 114500 |
| 2026-05-08 | 52.98 | $8.49 | 79500 |
| 2026-05-07 | 52.98 | $8.49 | 192600 |
| 2026-05-06 | 53.97 | $8.51 | 161400 |
| 2026-05-05 | 53.55 | $8.50 | 88841 |
| 2026-05-04 | 54.01 | $8.51 | 153000 |
| 2026-05-01 | 54.91 | $8.53 | 151533 |
| 2026-04-30 | 54.55 | $8.52 | 227435 |
| 2026-04-29 | 51.64 | $8.44 | 121700 |
| 2026-04-28 | 48.09 | $8.35 | 87300 |
| 2026-04-27 | 52.13 | $8.45 | 116000 |
| 2026-04-24 | 49.72 | $8.39 | 134700 |
| 2026-04-23 | 48.07 | $8.35 | 147828 |
| 2026-04-22 | 50.02 | $8.40 | 192700 |
| 2026-04-21 | 48.83 | $8.37 | 101100 |
| 2026-04-20 | 49.20 | $8.38 | 194849 |
| 2026-04-17 | 53.43 | $8.49 | 126700 |
| 2026-04-16 | 53.43 | $8.49 | 105824 |
| 2026-04-15 | 53.81 | $8.50 | 131121 |
| 2026-04-14 | 56.88 | $8.58 | 169100 |
| 2026-04-13 | 52.36 | $8.44 | 223800 |
| 2026-04-10 | 48.72 | $8.34 | 235600 |
| 2026-04-09 | 47.96 | $8.32 | 174700 |
| 2026-04-08 | 44.87 | $8.24 | 257900 |
| 2026-04-07 | 38.35 | $8.09 | 135200 |
| 2026-04-06 | 40.15 | $8.15 | 138700 |
| 2026-04-02 | 36.86 | $8.08 | 162433 |
| 2026-04-01 | 39.51 | $8.17 | 303416 |
| 2026-03-31 | 39.51 | $8.17 | 218300 |
| 2026-03-30 | 25.51 | $7.91 | 177515 |
| 2026-03-27 | 23.57 | $7.88 | 232300 |
| 2026-03-26 | 26.16 | $8.00 | 224127 |
| 2026-03-25 | 31.34 | $8.19 | 120700 |
| 2026-03-24 | 29.95 | $8.17 | 228800 |
| 2026-03-23 | 29.27 | $8.16 | 357236 |
| 2026-03-20 | 24.41 | $8.09 | 212200 |
| 2026-03-19 | 27.78 | $8.22 | 175910 |
| 2026-03-18 | 30.56 | $8.31 | 135136 |
| 2026-03-17 | 34.57 | $8.42 | 90600 |
| 2026-03-16 | 34.57 | $8.42 | 113115 |
| 2026-03-13 | 34.57 | $8.42 | 132941 |
| 2026-03-12 | 33.89 | $8.41 | 126700 |
| 2026-03-11 | 40.21 | $8.57 | 119157 |
| 2026-03-10 | 40.21 | $8.57 | 221432 |
| 2026-03-09 | 36.89 | $8.52 | 244200 |
| 2026-03-06 | 40.76 | $8.61 | 238934 |
| 2026-03-05 | 45.83 | $8.71 | 219200 |
| 2026-03-04 | 47.51 | $8.74 | 224900 |
| 2026-03-03 | 45.61 | $8.71 | 238000 |
| 2026-03-02 | 48.98 | $8.77 | 160824 |
| 2026-02-27 | 48.98 | $8.77 | 219300 |
| 2026-02-26 | 48.98 | $8.77 | 156130 |
| 2026-02-25 | 50.04 | $8.79 | 113400 |
| 2026-02-24 | 48.45 | $8.76 | 116001 |
| 2026-02-23 | 42.70 | $8.66 | 81614 |
| 2026-02-20 | 46.66 | $8.74 | 125837 |
| 2026-02-19 | 44.20 | $8.70 | 92904 |
| 2026-02-18 | 46.76 | $8.75 | 121900 |
| 2026-02-17 | 41.63 | $8.67 | 209340 |
| 2026-02-13 | 43.63 | $8.71 | 140246 |
| 2026-02-12 | 43.63 | $8.71 | 194500 |
| 2026-02-11 | 50.14 | $8.83 | 131700 |
| 2026-02-10 | 49.54 | $8.82 | 111648 |
| 2026-02-09 | 51.29 | $8.85 | 171800 |
| 2026-02-06 | 50.17 | $8.83 | 246310 |
| 2026-02-05 | 43.42 | $8.72 | 149608 |
| 2026-02-04 | 46.12 | $8.77 | 160139 |
| 2026-02-03 | 49.02 | $8.82 | 225211 |
| 2026-02-02 | 56.42 | $8.93 | 221300 |
| 2026-01-30 | 54.64 | $8.90 | 192500 |
| 2026-01-29 | 52.18 | $8.86 | 156000 |
| 2026-01-28 | 52.86 | $8.87 | 123046 |
| 2026-01-27 | 54.91 | $8.90 | 113133 |
| 2026-01-26 | 51.32 | $8.84 | 244540 |
| 2026-01-23 | 48.06 | $8.79 | 120100 |
| 2026-01-22 | 48.06 | $8.79 | 168048 |
| 2026-01-21 | 46.10 | $8.76 | 128400 |
| 2026-01-20 | 45.45 | $8.75 | 258900 |
| 2026-01-16 | 47.63 | $8.79 | 195500 |
| 2026-01-15 | 49.33 | $8.82 | 120725 |
| 2026-01-14 | 56.29 | $8.93 | 118400 |
| 2026-01-13 | 59.17 | $8.97 | 231500 |
| 2026-01-12 | 59.17 | $8.97 | 116320 |
| 2026-01-09 | 58.21 | $8.95 | 289100 |
| 2026-01-08 | 56.24 | $8.91 | 124921 |
| 2026-01-07 | 51.34 | $8.82 | 143100 |
| 2026-01-06 | 55.26 | $8.88 | 153245 |
| 2026-01-05 | 52.98 | $8.84 | 113228 |
| 2026-01-02 | 51.22 | $8.81 | 96503 |
| 2025-12-31 | 51.83 | $8.82 | 203135 |
| 2025-12-30 | 54.32 | $8.86 | 146427 |
| 2025-12-29 | 50.36 | $8.79 | 89600 |
| 2025-12-26 | 51.58 | $8.81 | 105200 |
| 2025-12-24 | 51.58 | $8.81 | 79700 |
| 2025-12-23 | 49.95 | $8.78 | 147401 |
| 2025-12-22 | 49.41 | $8.77 | 130900 |
| 2025-12-19 | 49.41 | $8.77 | 119100 |
| 2025-12-18 | 41.43 | $8.63 | 244027 |
| 2025-12-17 | 40.15 | $8.61 | 168722 |
| 2025-12-16 | 41.44 | $8.64 | 197000 |
| 2025-12-15 | 42.30 | $8.66 | 139006 |
| 2025-12-12 | 45.93 | $8.74 | 106215 |
| 2025-12-11 | 49.46 | $8.81 | 161001 |
| 2025-12-10 | 49.46 | $8.81 | 91500 |
| 2025-12-09 | 47.91 | $8.78 | 97116 |
| 2025-12-08 | 48.38 | $8.79 | 140638 |
| 2025-12-05 | 50.74 | $8.84 | 77803 |
| 2025-12-04 | 50.28 | $8.83 | 76700 |
| 2025-12-03 | 49.83 | $8.82 | 118200 |
| 2025-12-02 | 51.14 | $8.85 | 109148 |
| 2025-12-01 | 47.19 | $8.76 | 105800 |
| 2025-11-28 | 51.59 | $8.86 | 116340 |
| 2025-11-26 | 50.72 | $8.84 | 94100 |
| 2025-11-25 | 47.57 | $8.77 | 129700 |
| 2025-11-24 | 44.20 | $8.70 | 142800 |
| 2025-11-21 | 37.65 | $8.58 | 161433 |
| 2025-11-20 | 33.97 | $8.52 | 212001 |
| 2025-11-19 | 38.26 | $8.64 | 207800 |
| 2025-11-18 | 34.32 | $8.58 | 228200 |
| 2025-11-17 | 37.34 | $8.66 | 187339 |
| 2025-11-14 | 41.69 | $8.76 | 206738 |
| 2025-11-13 | 43.62 | $8.80 | 227800 |
| 2025-11-12 | 50.26 | $8.92 | 183500 |
| 2025-11-11 | 52.15 | $8.95 | 63775 |
| 2025-11-10 | 49.13 | $8.90 | 130000 |
| 2025-11-07 | 40.57 | $8.78 | 169901 |
| 2025-11-06 | 44.74 | $8.85 | 140000 |
| 2025-11-05 | 48.83 | $8.91 | 99535 |
| 2025-11-04 | 48.08 | $8.90 | 122200 |
| 2025-11-03 | 51.68 | $8.95 | 82300 |
| 2025-10-31 | 51.68 | $8.95 | 155716 |
| 2025-10-30 | 46.63 | $8.88 | 78447 |
| 2025-10-29 | 48.70 | $8.91 | 106122 |
| 2025-10-28 | 50.11 | $8.93 | 97600 |
| 2025-10-27 | 52.27 | $8.96 | 83235 |
| 2025-10-24 | 48.78 | $8.91 | 71420 |
| 2025-10-23 | 44.12 | $8.85 | 55801 |
| 2025-10-22 | 44.76 | $8.86 | 136321 |
| 2025-10-21 | 46.71 | $8.89 | 106300 |
| 2025-10-20 | 44.41 | $8.86 | 146530 |
| 2025-10-17 | 44.41 | $8.86 | 168900 |
| 2025-10-16 | 44.41 | $8.86 | 79703 |
| 2025-10-15 | 47.32 | $8.91 | 138305 |
| 2025-10-14 | 48.53 | $8.93 | 109704 |
| 2025-10-13 | 48.53 | $8.93 | 61000 |
| 2025-10-10 | 43.30 | $8.85 | 150602 |
| 2025-10-09 | 50.63 | $8.97 | 99300 |
| 2025-10-08 | 51.32 | $8.98 | 192600 |
| 2025-10-07 | 49.36 | $8.95 | 244726 |
| 2025-10-06 | 45.16 | $8.89 | 171301 |
| 2025-10-03 | 45.76 | $8.90 | 165800 |
| 2025-10-02 | 42.88 | $8.86 | 294620 |
| 2025-10-01 | 48.38 | $8.95 | 186400 |
| 2025-09-30 | 51.15 | $8.99 | 335800 |
| 2025-09-29 | 46.81 | $8.93 | 173000 |
| 2025-09-26 | 44.46 | $8.90 | 143338 |
| 2025-09-25 | 47.09 | $8.94 | 169000 |
| 2025-09-24 | 48.46 | $8.96 | 149804 |
| 2025-09-23 | 51.27 | $9.00 | 128300 |
| 2025-09-22 | 53.49 | $9.03 | 178349 |
| 2025-09-19 | 52.18 | $9.01 | 89805 |
| 2025-09-18 | 44.80 | $8.91 | 99547 |
| 2025-09-17 | 47.59 | $8.95 | 129800 |
| 2025-09-16 | 48.31 | $8.96 | 116000 |
| 2025-09-15 | 53.67 | $9.03 | 92500 |
| 2025-09-12 | 53.67 | $9.03 | 170600 |
| 2025-09-11 | 55.25 | $9.05 | 234827 |
| 2025-09-10 | 55.25 | $9.05 | 105700 |
| 2025-09-09 | 58.35 | $9.09 | 96401 |
| 2025-09-08 | 58.35 | $9.09 | 133700 |
| 2025-09-05 | 56.12 | $9.05 | 56600 |
| 2025-09-04 | 57.58 | $9.07 | 67600 |
| 2025-09-03 | 51.61 | $8.97 | 72521 |
| 2025-09-02 | 52.31 | $8.98 | 130200 |
| 2025-08-29 | 52.99 | $8.99 | 93100 |
| 2025-08-28 | 56.49 | $9.04 | 99849 |
| 2025-08-27 | 52.30 | $8.97 | 84900 |
| 2025-08-26 | 52.30 | $8.97 | 160700 |
| 2025-08-25 | 52.30 | $8.97 | 86600 |
| 2025-08-22 | 50.55 | $8.94 | 92528 |
| 2025-08-21 | 48.13 | $8.90 | 108847 |
| 2025-08-20 | 46.90 | $8.88 | 132300 |
| 2025-08-19 | 47.98 | $8.90 | 56100 |
| 2025-08-18 | 50.76 | $8.95 | 76500 |
| 2025-08-15 | 49.66 | $8.93 | 103700 |
| 2025-08-14 | 56.97 | $9.05 | 127100 |
| 2025-08-13 | 55.41 | $9.02 | 80200 |
| 2025-08-12 | 56.71 | $9.04 | 86838 |
| 2025-08-11 | 51.27 | $8.94 | 81329 |
| 2025-08-08 | 54.53 | $8.99 | 104120 |
| 2025-08-07 | 58.02 | $9.04 | 249600 |
| 2025-08-06 | 52.85 | $8.95 | 101800 |
| 2025-08-05 | 53.55 | $8.96 | 133904 |
| 2025-08-04 | 51.74 | $8.93 | 99026 |
| 2025-08-01 | 48.56 | $8.88 | 127600 |
| 2025-07-31 | 54.72 | $8.97 | 236900 |
| 2025-07-30 | 54.72 | $8.97 | 91133 |
| 2025-07-29 | 52.92 | $8.94 | 124431 |
| 2025-07-28 | 55.00 | $8.97 | 168845 |
| 2025-07-25 | 56.40 | $8.99 | 87312 |
| 2025-07-24 | 52.36 | $8.92 | 98735 |
| 2025-07-23 | 53.71 | $8.94 | 126825 |
| 2025-07-22 | 51.95 | $8.91 | 307032 |
| 2025-07-21 | 53.90 | $8.94 | 156946 |
| 2025-07-18 | 52.20 | $8.91 | 106131 |
| 2025-07-17 | 52.20 | $8.91 | 169200 |
| 2025-07-16 | 51.11 | $8.89 | 71209 |
| 2025-07-15 | 53.42 | $8.93 | 96100 |
| 2025-07-14 | 56.44 | $8.98 | 91126 |
| 2025-07-11 | 57.06 | $8.99 | 126134 |
| 2025-07-10 | 57.66 | $9.00 | 96800 |
| 2025-07-09 | 56.80 | $8.98 | 104100 |
| 2025-07-08 | 59.67 | $9.03 | 238053 |
| 2025-07-07 | 56.76 | $8.96 | 77300 |
| 2025-07-03 | 62.24 | $9.05 | 47926 |
| 2025-07-02 | 61.85 | $9.04 | 91400 |
| 2025-07-01 | 61.09 | $9.02 | 122700 |
| 2025-06-30 | 62.27 | $9.04 | 188244 |
| 2025-06-27 | 60.07 | $8.98 | 133906 |
| 2025-06-26 | 57.32 | $8.91 | 110609 |
| 2025-06-25 | 56.91 | $8.90 | 91516 |
| 2025-06-24 | 54.46 | $8.84 | 111128 |
| 2025-06-23 | 48.41 | $8.71 | 84200 |
| 2025-06-20 | 46.32 | $8.67 | 137102 |
| 2025-06-18 | 48.17 | $8.71 | 235100 |
| 2025-06-17 | 51.08 | $8.77 | 122904 |
| 2025-06-16 | 52.58 | $8.80 | 100611 |
| 2025-06-13 | 57.41 | $8.89 | 145947 |
| 2025-06-12 | 60.33 | $8.94 | 67438 |
| 2025-06-11 | 56.55 | $8.85 | 90535 |
| 2025-06-10 | 57.12 | $8.86 | 77100 |
| 2025-06-09 | 56.28 | $8.84 | 76600 |
| 2025-06-06 | 57.91 | $8.87 | 157125 |
| 2025-06-05 | 56.31 | $8.83 | 145200 |
| 2025-06-04 | 58.41 | $8.87 | 71800 |
| 2025-06-03 | 60.01 | $8.90 | 62600 |
| 2025-06-02 | 58.20 | $8.85 | 177300 |
| 2025-05-30 | 58.20 | $8.85 | 109400 |
| 2025-05-29 | 57.15 | $8.82 | 105500 |
| 2025-05-28 | 53.44 | $8.72 | 66510 |
| 2025-05-27 | 53.88 | $8.73 | 127048 |
| 2025-05-23 | 53.88 | $8.73 | 71867 |
| 2025-05-22 | 54.70 | $8.75 | 64100 |
| 2025-05-21 | 54.37 | $8.74 | 92231 |
| 2025-05-20 | 57.14 | $8.81 | 60243 |
| 2025-05-19 | 56.54 | $8.79 | 60200 |
| 2025-05-16 | 57.30 | $8.81 | 145100 |
| 2025-05-15 | 57.67 | $8.82 | 62400 |
| 2025-05-14 | 59.49 | $8.87 | 80400 |
| 2025-05-13 | 58.49 | $8.83 | 69632 |
| 2025-05-12 | 58.00 | $8.81 | 106039 |
| 2025-05-09 | 54.97 | $8.69 | 45000 |
| 2025-05-08 | 55.60 | $8.71 | 99800 |
| 2025-05-07 | 54.61 | $8.67 | 92640 |
| 2025-05-06 | 54.61 | $8.67 | 110900 |
| 2025-05-05 | 54.14 | $8.65 | 137046 |
| 2025-05-02 | 53.46 | $8.62 | 95100 |
| 2025-05-01 | 53.97 | $8.64 | 126066 |
| 2025-04-30 | 51.35 | $8.52 | 234500 |
| 2025-04-29 | 51.13 | $8.51 | 163123 |
| 2025-04-28 | 49.83 | $8.45 | 178200 |
| 2025-04-25 | 47.63 | $8.35 | 129600 |
| 2025-04-24 | 46.74 | $8.31 | 157300 |
| 2025-04-23 | 45.65 | $8.26 | 124700 |
| 2025-04-22 | 43.44 | $8.16 | 190400 |
| 2025-04-21 | 38.97 | $7.97 | 297136 |
| 2025-04-17 | 42.32 | $8.17 | 195000 |
| 2025-04-16 | 39.09 | $8.04 | 196326 |
| 2025-04-15 | 41.64 | $8.19 | 224902 |
| 2025-04-14 | 44.01 | $8.32 | 292600 |
| 2025-04-11 | 45.14 | $8.38 | 140600 |
| 2025-04-10 | 44.00 | $8.33 | 250507 |
| 2025-04-09 | 50.56 | $8.66 | 553770 |
| 2025-04-08 | 32.26 | $8.03 | 413400 |
| 2025-04-07 | 28.68 | $7.94 | 639867 |
| 2025-04-04 | 23.09 | $7.81 | 578600 |
| 2025-04-03 | 33.14 | $8.34 | 256245 |
| 2025-04-02 | 39.62 | $8.55 | 196033 |
| 2025-04-01 | 36.82 | $8.50 | 200100 |
| 2025-03-31 | 34.52 | $8.46 | 273400 |
| 2025-03-28 | 35.13 | $8.48 | 193307 |
| 2025-03-27 | 38.34 | $8.58 | 175719 |
| 2025-03-26 | 38.67 | $8.59 | 163729 |
| 2025-03-25 | 43.37 | $8.72 | 150423 |
| 2025-03-24 | 40.18 | $8.66 | 169700 |
| 2025-03-21 | 37.98 | $8.62 | 97800 |
| 2025-03-20 | 37.43 | $8.61 | 108800 |
| 2025-03-19 | 36.90 | $8.60 | 191735 |
| 2025-03-18 | 36.39 | $8.59 | 213500 |
| 2025-03-17 | 36.67 | $8.60 | 161600 |
| 2025-03-14 | 37.22 | $8.62 | 189636 |
| 2025-03-13 | 32.41 | $8.52 | 174800 |
| 2025-03-12 | 35.51 | $8.64 | 141200 |
| 2025-03-11 | 31.90 | $8.57 | 189400 |
| 2025-03-10 | 29.77 | $8.53 | 261516 |
| 2025-03-07 | 36.24 | $8.77 | 132220 |
| 2025-03-06 | 32.77 | $8.71 | 157904 |
| 2025-03-05 | 36.55 | $8.83 | 170728 |
| 2025-03-04 | 30.17 | $8.73 | 188800 |
| 2025-03-03 | 33.71 | $8.84 | 194740 |
| 2025-02-28 | 37.95 | $8.95 | 173234 |
| 2025-02-27 | 35.13 | $8.91 | 178908 |
| 2025-02-26 | 35.91 | $8.93 | 249407 |
| 2025-02-25 | 37.07 | $8.96 | 185000 |
| 2025-02-24 | 40.84 | $9.05 | 131439 |
| 2025-02-21 | 44.16 | $9.12 | 104800 |
| 2025-02-20 | 47.85 | $9.19 | 123400 |
| 2025-02-19 | 47.85 | $9.19 | 184600 |
| 2025-02-18 | 47.85 | $9.19 | 208721 |
| 2025-02-14 | 43.82 | $9.12 | 610633 |
| 2025-02-13 | 52.65 | $9.28 | 214800 |
| 2025-02-12 | 53.94 | $9.30 | 206226 |
| 2025-02-11 | 53.40 | $9.29 | 124900 |
| 2025-02-10 | 47.53 | $9.19 | 121463 |
| 2025-02-07 | 46.89 | $9.18 | 185300 |
| 2025-02-06 | 48.57 | $9.21 | 204504 |
| 2025-02-05 | 47.98 | $9.20 | 166900 |
| 2025-02-04 | 47.41 | $9.19 | 175400 |
| 2025-02-03 | 45.70 | $9.16 | 193600 |
| 2025-01-31 | 48.70 | $9.22 | 224200 |
| 2025-01-30 | 49.21 | $9.23 | 154100 |
| 2025-01-29 | 42.96 | $9.12 | 145000 |
| 2025-01-28 | 47.50 | $9.21 | 158544 |
| 2025-01-27 | 44.40 | $9.16 | 172473 |
| 2025-01-24 | 50.02 | $9.26 | 67600 |
| 2025-01-23 | 49.41 | $9.25 | 174400 |
| 2025-01-22 | 50.58 | $9.27 | 168728 |
| 2025-01-21 | 50.58 | $9.27 | 87000 |
| 2025-01-17 | 48.38 | $9.23 | 113700 |
| 2025-01-16 | 46.09 | $9.19 | 140032 |
| 2025-01-15 | 45.52 | $9.18 | 100046 |
| 2025-01-14 | 42.62 | $9.13 | 190801 |
| 2025-01-13 | 43.50 | $9.15 | 122446 |
| 2025-01-10 | 45.27 | $9.19 | 154723 |
| 2025-01-08 | 48.07 | $9.25 | 117800 |
| 2025-01-07 | 46.50 | $9.22 | 128942 |
| 2025-01-06 | 46.50 | $9.22 | 191325 |
| 2025-01-03 | 48.71 | $9.27 | 96500 |
| 2025-01-02 | 46.79 | $9.23 | 88800 |
| 2024-12-31 | 50.38 | $9.31 | 127600 |
| 2024-12-30 | 50.38 | $9.31 | 80611 |
| 2024-12-27 | 52.18 | $9.35 | 38740 |
| 2024-12-26 | 56.52 | $9.44 | 67200 |
| 2024-12-24 | 54.94 | $9.40 | 37418 |
| 2024-12-23 | 51.14 | $9.31 | 91109 |
| 2024-12-20 | 51.60 | $9.32 | 177100 |
| 2024-12-19 | 42.83 | $9.14 | 252000 |
| 2024-12-18 | 46.87 | $9.23 | 184600 |
| 2024-12-17 | 53.21 | $9.35 | 117900 |
| 2024-12-16 | 55.60 | $9.39 | 120440 |
| 2024-12-13 | 53.63 | $9.35 | 111600 |
| 2024-12-12 | 53.13 | $9.34 | 136700 |
| 2024-12-11 | 57.82 | $9.42 | 85311 |
| 2024-12-10 | 54.99 | $9.36 | 77700 |
| 2024-12-09 | 54.01 | $9.34 | 89400 |
| 2024-12-06 | 55.74 | $9.37 | 107300 |
| 2024-12-05 | 55.28 | $9.36 | 112900 |
| 2024-12-04 | 56.94 | $9.39 | 158612 |
| 2024-12-03 | 55.68 | $9.36 | 90600 |
| 2024-12-02 | 52.12 | $9.28 | 172649 |
| 2024-11-29 | 59.50 | $9.41 | 98527 |
| 2024-11-27 | 54.30 | $9.30 | 105429 |
| 2024-11-26 | 52.73 | $9.27 | 106400 |
| 2024-11-25 | 53.31 | $9.28 | 67338 |
| 2024-11-22 | 51.27 | $9.24 | 96903 |
| 2024-11-21 | 49.70 | $9.21 | 206010 |
| 2024-11-20 | 51.81 | $9.25 | 120519 |
| 2024-11-19 | 50.31 | $9.22 | 141210 |
| 2024-11-18 | 52.38 | $9.26 | 123501 |
| 2024-11-15 | 48.89 | $9.19 | 122200 |
| 2024-11-14 | 50.39 | $9.22 | 132742 |
| 2024-11-13 | 53.52 | $9.28 | 149201 |
| 2024-11-12 | 52.11 | $9.25 | 167800 |
| 2024-11-11 | 57.65 | $9.35 | 119900 |
| 2024-11-08 | 56.33 | $9.32 | 105900 |
| 2024-11-07 | 54.05 | $9.27 | 197100 |
| 2024-11-06 | 50.63 | $9.20 | 194500 |
| 2024-11-05 | 46.29 | $9.12 | 125500 |
| 2024-11-04 | 45.14 | $9.10 | 187700 |
| 2024-11-01 | 48.59 | $9.17 | 180236 |
| 2024-10-31 | 49.62 | $9.19 | 333240 |
| 2024-10-30 | 52.24 | $9.24 | 120734 |
| 2024-10-29 | 48.63 | $9.17 | 143700 |
| 2024-10-28 | 50.17 | $9.20 | 188420 |
| 2024-10-25 | 50.17 | $9.20 | 119800 |
| 2024-10-24 | 49.69 | $9.19 | 114840 |
| 2024-10-23 | 49.69 | $9.19 | 98541 |
| 2024-10-22 | 57.17 | $9.34 | 211537 |
| 2024-10-21 | 57.72 | $9.35 | 108300 |
| 2024-10-18 | 56.11 | $9.31 | 105900 |
| 2024-10-17 | 55.71 | $9.30 | 100200 |
| 2024-10-16 | 58.23 | $9.35 | 93300 |
| 2024-10-15 | 60.30 | $9.39 | 132400 |
| 2024-10-14 | 64.08 | $9.46 | 113700 |
| 2024-10-11 | 62.82 | $9.42 | 172200 |
| 2024-10-10 | 63.35 | $9.43 | 162700 |
| 2024-10-09 | 67.70 | $9.51 | 254918 |
| 2024-10-08 | 61.03 | $9.30 | 312503 |
| 2024-10-07 | 57.88 | $9.22 | 148200 |
| 2024-10-04 | 62.69 | $9.30 | 124443 |
| 2024-10-03 | 58.60 | $9.20 | 104037 |
| 2024-10-02 | 59.22 | $9.21 | 88600 |
| 2024-10-01 | 57.52 | $9.17 | 108300 |
| 2024-09-30 | 59.89 | $9.21 | 183100 |
| 2024-09-27 | 56.94 | $9.14 | 104700 |
| 2024-09-26 | 56.07 | $9.12 | 67600 |
| 2024-09-25 | 57.17 | $9.14 | 65900 |
| 2024-09-24 | 56.36 | $9.12 | 152238 |
| 2024-09-23 | 58.47 | $9.16 | 92300 |
| 2024-09-20 | 57.33 | $9.13 | 75620 |
| 2024-09-19 | 60.49 | $9.19 | 184717 |
| 2024-09-18 | 58.69 | $9.14 | 130800 |
| 2024-09-17 | 58.69 | $9.14 | 137200 |
| 2024-09-16 | 58.00 | $9.12 | 77541 |
| 2024-09-13 | 57.32 | $9.10 | 122909 |
| 2024-09-12 | 55.96 | $9.06 | 156129 |
| 2024-09-11 | 55.63 | $9.05 | 114700 |
| 2024-09-10 | 53.27 | $8.98 | 69900 |
| 2024-09-09 | 50.78 | $8.91 | 162000 |
| 2024-09-06 | 50.42 | $8.90 | 81207 |
| 2024-09-05 | 52.99 | $8.97 | 89500 |
| 2024-09-04 | 52.33 | $8.95 | 158141 |
| 2024-09-03 | 53.03 | $8.97 | 79000 |
| 2024-08-30 | 56.27 | $9.06 | 171700 |
| 2024-08-29 | 53.26 | $8.96 | 90300 |
| 2024-08-28 | 51.68 | $8.91 | 88500 |
| 2024-08-27 | 54.48 | $8.99 | 106500 |
| 2024-08-26 | 57.05 | $9.06 | 203800 |
| 2024-08-23 | 58.17 | $9.09 | 185607 |
| 2024-08-22 | 54.81 | $8.97 | 211300 |
| 2024-08-21 | 57.75 | $9.05 | 160529 |
| 2024-08-20 | 56.93 | $9.02 | 92248 |
| 2024-08-19 | 59.50 | $9.09 | 117500 |
| 2024-08-16 | 58.74 | $9.06 | 189500 |
| 2024-08-15 | 55.00 | $8.92 | 111813 |
| 2024-08-14 | 51.73 | $8.81 | 282200 |
| 2024-08-13 | 54.11 | $8.88 | 98422 |
| 2024-08-12 | 51.70 | $8.80 | 71900 |
| 2024-08-09 | 50.47 | $8.76 | 74400 |
| 2024-08-08 | 49.86 | $8.74 | 144300 |
| 2024-08-07 | 46.08 | $8.62 | 239612 |
| 2024-08-06 | 47.50 | $8.67 | 188800 |
| 2024-08-05 | 37.67 | $8.40 | 235900 |
| 2024-08-02 | 46.19 | $8.68 | 224700 |
| 2024-08-01 | 50.44 | $8.79 | 173832 |
| 2024-07-31 | 59.42 | $8.98 | 216947 |
| 2024-07-30 | 54.57 | $8.86 | 168200 |
| 2024-07-29 | 56.72 | $8.90 | 211027 |
| 2024-07-26 | 58.92 | $8.94 | 132200 |
| 2024-07-25 | 57.35 | $8.90 | 270807 |
| 2024-07-24 | 56.15 | $8.87 | 306225 |
| 2024-07-23 | 58.76 | $8.92 | 410800 |
| 2024-07-22 | 55.20 | $8.83 | 142943 |
| 2024-07-19 | 43.95 | $8.61 | 60800 |
| 2024-07-18 | 44.92 | $8.63 | 122200 |
| 2024-07-17 | 49.05 | $8.71 | 142700 |
| 2024-07-16 | 62.76 | $8.91 | 144407 |
| 2024-07-15 | 60.67 | $8.87 | 157449 |
| 2024-07-12 | 62.33 | $8.89 | 113939 |
| 2024-07-11 | 60.81 | $8.86 | 220586 |
| 2024-07-10 | 66.82 | $8.93 | 99700 |
| 2024-07-09 | 63.38 | $8.86 | 141921 |
| 2024-07-08 | 67.16 | $8.90 | 84920 |
| 2024-07-05 | 69.11 | $8.92 | 98300 |
| 2024-07-03 | 69.11 | $8.92 | 102700 |
| 2024-07-02 | 66.47 | $8.86 | 106600 |
| 2024-07-01 | 64.54 | $8.82 | 221900 |
| 2024-06-28 | 62.50 | $8.78 | 215600 |
| 2024-06-27 | 60.89 | $8.75 | 131500 |
| 2024-06-26 | 60.89 | $8.75 | 111100 |
| 2024-06-25 | 59.86 | $8.73 | 136127 |
| 2024-06-24 | 63.03 | $8.77 | 207835 |
| 2024-06-21 | 60.01 | $8.71 | 138810 |
| 2024-06-20 | 63.28 | $8.75 | 180650 |
| 2024-06-18 | 64.96 | $8.77 | 73800 |
| 2024-06-17 | 64.96 | $8.77 | 87321 |
| 2024-06-14 | 63.65 | $8.74 | 86205 |
| 2024-06-13 | 65.19 | $8.76 | 71214 |
| 2024-06-12 | 64.79 | $8.75 | 188000 |
| 2024-06-11 | 62.73 | $8.70 | 185900 |
| 2024-06-10 | 58.59 | $8.61 | 392300 |
| 2024-06-07 | 64.65 | $8.69 | 90040 |
| 2024-06-06 | 63.76 | $8.67 | 186416 |
| 2024-06-05 | 64.54 | $8.68 | 114300 |
| 2024-06-04 | 61.91 | $8.62 | 114800 |
| 2024-06-03 | 57.96 | $8.54 | 99730 |
| 2024-05-31 | 57.96 | $8.54 | 159811 |
| 2024-05-30 | 55.90 | $8.50 | 170512 |
| 2024-05-29 | 56.56 | $8.51 | 211148 |
| 2024-05-28 | 57.85 | $8.53 | 92920 |
| 2024-05-24 | 61.89 | $8.59 | 88210 |
| 2024-05-23 | 55.49 | $8.46 | 89032 |
| 2024-05-22 | 60.71 | $8.53 | 136130 |
| 2024-05-21 | 60.71 | $8.53 | 101126 |
| 2024-05-20 | 57.63 | $8.47 | 115536 |
| 2024-05-17 | 56.55 | $8.45 | 81903 |
| 2024-05-16 | 57.24 | $8.46 | 122029 |
| 2024-05-15 | 61.54 | $8.52 | 164900 |
| 2024-05-14 | 59.62 | $8.48 | 91347 |
| 2024-05-13 | 56.53 | $8.42 | 143340 |
| 2024-05-10 | 57.93 | $8.44 | 105441 |
| 2024-05-09 | 58.62 | $8.45 | 58200 |
| 2024-05-08 | 57.16 | $8.42 | 84401 |
| 2024-05-07 | 58.47 | $8.44 | 125300 |
| 2024-05-06 | 57.07 | $8.41 | 132200 |
| 2024-05-03 | 52.53 | $8.32 | 120322 |
| 2024-05-02 | 47.86 | $8.24 | 112400 |
| 2024-05-01 | 44.63 | $8.19 | 183511 |
| 2024-04-30 | 45.17 | $8.20 | 125924 |
| 2024-04-29 | 43.90 | $8.18 | 188000 |
| 2024-04-26 | 44.38 | $8.19 | 213600 |
| 2024-04-25 | 39.94 | $8.12 | 165100 |
| 2024-04-24 | 48.32 | $8.28 | 93600 |
| 2024-04-23 | 50.85 | $8.32 | 161500 |
| 2024-04-22 | 49.60 | $8.30 | 171600 |
| 2024-04-19 | 44.18 | $8.22 | 167800 |
| 2024-04-18 | 47.85 | $8.28 | 153954 |
| 2024-04-17 | 46.44 | $8.26 | 150600 |
| 2024-04-16 | 47.04 | $8.27 | 199700 |
| 2024-04-15 | 45.01 | $8.24 | 192500 |
| 2024-04-12 | 52.70 | $8.36 | 185247 |
| 2024-04-11 | 59.09 | $8.44 | 207800 |
| 2024-04-10 | 56.59 | $8.40 | 300300 |
| 2024-04-09 | 60.08 | $8.44 | 374300 |
| 2024-04-08 | 56.93 | $8.39 | 274151 |
| 2024-04-05 | 52.66 | $8.33 | 188100 |
| 2024-04-04 | 48.63 | $8.28 | 292637 |
| 2024-04-03 | 53.86 | $8.34 | 182600 |
| 2024-04-02 | 49.57 | $8.29 | 236618 |
| 2024-04-01 | 55.44 | $8.35 | 275800 |
| 2024-03-28 | 55.44 | $8.35 | 186028 |
| 2024-03-27 | 57.49 | $8.37 | 291200 |
| 2024-03-26 | 55.94 | $8.35 | 120344 |
| 2024-03-25 | 57.95 | $8.37 | 115232 |
| 2024-03-22 | 57.22 | $8.36 | 203800 |
| 2024-03-21 | 57.22 | $8.36 | 272716 |
| 2024-03-20 | 63.13 | $8.42 | 164744 |
| 2024-03-19 | 61.89 | $8.40 | 164200 |
| 2024-03-18 | 58.55 | $8.35 | 357800 |
| 2024-03-15 | 58.55 | $8.35 | 140700 |
| 2024-03-14 | 63.57 | $8.40 | 168337 |
| 2024-03-13 | 66.83 | $8.43 | 147819 |
| 2024-03-12 | 66.83 | $8.43 | 89800 |
| 2024-03-11 | 64.65 | $8.39 | 146800 |
| 2024-03-08 | 64.65 | $8.39 | 188400 |
| 2024-03-07 | 68.73 | $8.43 | 178035 |
| 2024-03-06 | 67.76 | $8.41 | 106500 |
| 2024-03-05 | 65.21 | $8.36 | 140626 |
| 2024-03-04 | 69.39 | $8.40 | 159300 |
| 2024-03-01 | 67.92 | $8.37 | 143032 |
| 2024-02-29 | 65.85 | $8.33 | 137100 |
| 2024-02-28 | 64.77 | $8.31 | 122124 |
| 2024-02-27 | 64.77 | $8.31 | 139200 |
| 2024-02-26 | 65.71 | $8.32 | 138300 |
| 2024-02-23 | 65.23 | $8.31 | 200100 |
| 2024-02-22 | 62.77 | $8.26 | 170984 |
| 2024-02-21 | 62.26 | $8.25 | 109700 |
| 2024-02-20 | 65.67 | $8.29 | 217410 |
| 2024-02-16 | 68.33 | $8.32 | 98585 |
| 2024-02-15 | 73.03 | $8.37 | 124000 |
| 2024-02-14 | 71.54 | $8.33 | 148600 |
| 2024-02-13 | 68.21 | $8.25 | 256017 |
| 2024-02-12 | 72.22 | $8.29 | 153144 |
| 2024-02-09 | 71.43 | $8.27 | 105800 |
| 2024-02-08 | 70.21 | $8.24 | 175700 |
| 2024-02-07 | 69.80 | $8.23 | 238100 |
| 2024-02-06 | 68.14 | $8.19 | 414331 |
| 2024-02-05 | 61.63 | $8.06 | 189545 |
| 2024-02-02 | 60.45 | $8.04 | 181917 |
| 2024-02-01 | 59.87 | $8.03 | 215003 |
| 2024-01-31 | 56.16 | $7.97 | 221489 |
| 2024-01-30 | 56.99 | $7.98 | 155746 |
| 2024-01-29 | 58.65 | $8.00 | 161928 |
| 2024-01-26 | 54.92 | $7.94 | 149000 |
| 2024-01-25 | 55.71 | $7.95 | 243318 |
| 2024-01-24 | 55.10 | $7.94 | 207900 |
| 2024-01-23 | 53.87 | $7.92 | 293200 |
| 2024-01-22 | 57.60 | $7.97 | 301300 |
| 2024-01-19 | 59.15 | $7.99 | 162510 |
| 2024-01-18 | 59.92 | $8.00 | 161217 |
| 2024-01-17 | 57.84 | $7.96 | 115737 |
| 2024-01-16 | 56.22 | $7.93 | 104800 |
| 2024-01-12 | 59.09 | $7.97 | 110700 |
| 2024-01-11 | 57.55 | $7.94 | 247723 |
| 2024-01-10 | 53.67 | $7.87 | 119500 |
| 2024-01-09 | 50.61 | $7.82 | 113835 |
| 2024-01-08 | 51.25 | $7.83 | 109806 |
| 2024-01-05 | 44.55 | $7.73 | 114322 |
| 2024-01-04 | 44.55 | $7.73 | 213800 |
| 2024-01-03 | 45.11 | $7.74 | 119200 |
| 2024-01-02 | 47.37 | $7.78 | 128900 |
| 2023-12-29 | 51.01 | $7.84 | 347200 |
| 2023-12-28 | 47.84 | $7.79 | 154200 |
| 2023-12-27 | 49.04 | $7.81 | 217700 |
| 2023-12-26 | 49.64 | $7.82 | 129000 |
| 2023-12-22 | 47.83 | $7.79 | 206042 |
| 2023-12-21 | 48.38 | $7.80 | 187002 |
| 2023-12-20 | 48.92 | $7.81 | 166713 |
| 2023-12-19 | 53.39 | $7.89 | 174836 |
| 2023-12-18 | 52.36 | $7.87 | 155865 |
| 2023-12-15 | 52.92 | $7.88 | 85343 |
| 2023-12-14 | 58.23 | $7.97 | 138200 |
| 2023-12-13 | 57.78 | $7.96 | 85400 |
| 2023-12-12 | 53.00 | $7.86 | 110100 |
| 2023-12-11 | 51.43 | $7.83 | 164627 |
| 2023-12-08 | 49.84 | $7.80 | 221549 |
| 2023-12-07 | 52.00 | $7.84 | 110600 |
| 2023-12-06 | 50.47 | $7.81 | 99700 |
| 2023-12-05 | 49.97 | $7.80 | 110545 |
| 2023-12-04 | 50.46 | $7.81 | 187642 |
| 2023-12-01 | 57.98 | $7.95 | 196229 |
| 2023-11-30 | 59.17 | $7.97 | 148437 |
| 2023-11-29 | 59.17 | $7.97 | 180531 |
| 2023-11-28 | 59.73 | $7.98 | 92700 |
| 2023-11-27 | 60.27 | $7.99 | 127146 |
| 2023-11-24 | 59.93 | $7.98 | 31132 |
| 2023-11-22 | 59.59 | $7.97 | 113900 |
| 2023-11-21 | 59.59 | $7.97 | 251900 |
| 2023-11-20 | 58.35 | $7.93 | 175200 |
| 2023-11-17 | 58.04 | $7.92 | 98130 |
| 2023-11-16 | 55.56 | $7.84 | 110130 |
| 2023-11-15 | 53.59 | $7.78 | 122746 |
| 2023-11-14 | 54.74 | $7.81 | 179000 |
| 2023-11-13 | 53.15 | $7.76 | 89600 |
| 2023-11-10 | 51.87 | $7.72 | 75028 |
| 2023-11-09 | 47.80 | $7.60 | 51539 |
| 2023-11-08 | 49.80 | $7.66 | 112403 |
| 2023-11-07 | 51.86 | $7.72 | 122649 |
| 2023-11-06 | 49.20 | $7.64 | 65700 |
| 2023-11-03 | 49.85 | $7.66 | 185148 |
| 2023-11-02 | 52.17 | $7.73 | 106600 |
| 2023-11-01 | 48.26 | $7.61 | 160524 |
| 2023-10-31 | 41.00 | $7.42 | 112700 |
| 2023-10-30 | 39.30 | $7.38 | 103500 |
| 2023-10-27 | 31.30 | $7.21 | 97000 |
| 2023-10-26 | 33.00 | $7.28 | 290100 |
| 2023-10-25 | 37.42 | $7.44 | 97810 |
| 2023-10-24 | 40.30 | $7.53 | 157102 |
| 2023-10-23 | 40.97 | $7.55 | 230800 |
| 2023-10-20 | 42.99 | $7.61 | 223847 |
| 2023-10-19 | 47.86 | $7.74 | 176915 |
| 2023-10-18 | 51.72 | $7.83 | 940300 |
| 2023-10-17 | 44.12 | $7.67 | 116105 |
| 2023-10-16 | 46.28 | $7.72 | 121300 |
| 2023-10-13 | 42.53 | $7.65 | 100900 |
| 2023-10-12 | 44.65 | $7.70 | 86900 |
| 2023-10-11 | 44.65 | $7.70 | 140437 |
| 2023-10-10 | 46.74 | $7.75 | 152805 |
| 2023-10-09 | 45.78 | $7.73 | 133300 |
| 2023-10-06 | 44.34 | $7.70 | 175900 |
| 2023-10-05 | 35.68 | $7.54 | 166300 |
| 2023-10-04 | 40.12 | $7.66 | 140231 |
| 2023-10-03 | 38.30 | $7.63 | 115000 |
| 2023-10-02 | 41.08 | $7.70 | 132600 |
| 2023-09-29 | 39.89 | $7.68 | 295000 |
| 2023-09-28 | 36.24 | $7.62 | 158503 |
| 2023-09-27 | 34.99 | $7.60 | 182220 |
| 2023-09-26 | 31.15 | $7.54 | 289100 |
| 2023-09-25 | 34.72 | $7.65 | 188044 |
| 2023-09-22 | 35.43 | $7.67 | 165400 |
| 2023-09-21 | 32.84 | $7.63 | 172100 |
| 2023-09-20 | 37.88 | $7.77 | 193800 |
| 2023-09-19 | 39.11 | $7.80 | 117200 |
| 2023-09-18 | 39.51 | $7.81 | 108200 |
| 2023-09-15 | 37.68 | $7.78 | 127602 |
| 2023-09-14 | 40.39 | $7.85 | 158800 |
| 2023-09-13 | 35.33 | $7.77 | 280335 |
| 2023-09-12 | 39.74 | $7.88 | 133700 |
| 2023-09-11 | 42.48 | $7.94 | 136800 |
| 2023-09-08 | 43.42 | $7.96 | 103000 |
| 2023-09-07 | 40.26 | $7.91 | 152534 |
| 2023-09-06 | 43.00 | $7.97 | 110000 |
| 2023-09-05 | 45.98 | $8.03 | 150500 |
| 2023-09-01 | 47.55 | $8.06 | 99028 |
| 2023-08-31 | 47.55 | $8.06 | 195618 |
| 2023-08-30 | 47.00 | $8.05 | 86928 |
| 2023-08-29 | 44.84 | $8.01 | 99700 |
| 2023-08-28 | 40.19 | $7.93 | 110200 |
| 2023-08-25 | 40.19 | $7.93 | 133605 |
| 2023-08-24 | 37.20 | $7.88 | 142400 |
| 2023-08-23 | 43.85 | $8.04 | 103500 |
| 2023-08-22 | 37.92 | $7.95 | 78905 |
| 2023-08-21 | 38.35 | $7.96 | 137600 |
| 2023-08-18 | 41.94 | $8.04 | 143800 |
| 2023-08-17 | 37.79 | $7.98 | 152200 |
| 2023-08-16 | 41.04 | $8.05 | 80500 |
| 2023-08-15 | 41.53 | $8.06 | 141000 |
| 2023-08-14 | 48.01 | $8.18 | 112925 |
| 2023-08-11 | 46.01 | $8.15 | 124800 |
| 2023-08-10 | 47.76 | $8.18 | 127040 |
| 2023-08-09 | 45.80 | $8.15 | 80109 |
| 2023-08-08 | 46.91 | $8.17 | 189700 |
| 2023-08-07 | 49.78 | $8.22 | 93218 |
| 2023-08-04 | 43.92 | $8.13 | 108700 |
| 2023-08-03 | 46.20 | $8.17 | 87718 |
| 2023-08-02 | 46.77 | $8.18 | 146229 |
| 2023-08-01 | 51.67 | $8.26 | 72600 |
| 2023-07-31 | 52.32 | $8.27 | 140900 |
| 2023-07-28 | 51.15 | $8.25 | 241531 |
| 2023-07-27 | 51.75 | $8.26 | 151036 |
| 2023-07-26 | 53.55 | $8.29 | 122503 |
| 2023-07-25 | 56.02 | $8.33 | 100300 |
| 2023-07-24 | 56.02 | $8.33 | 128200 |
| 2023-07-21 | 56.60 | $8.34 | 77133 |
| 2023-07-20 | 58.35 | $8.37 | 134000 |
| 2023-07-19 | 63.29 | $8.45 | 132000 |
| 2023-07-18 | 60.51 | $8.38 | 149234 |
| 2023-07-17 | 59.25 | $8.35 | 80237 |
| 2023-07-14 | 60.47 | $8.37 | 59035 |
| 2023-07-13 | 61.07 | $8.38 | 120788 |
| 2023-07-12 | 61.07 | $8.38 | 111742 |
| 2023-07-11 | 58.48 | $8.31 | 105239 |
| 2023-07-10 | 61.24 | $8.36 | 65200 |
| 2023-07-07 | 57.84 | $8.27 | 93300 |
| 2023-07-06 | 58.38 | $8.28 | 104500 |
| 2023-07-05 | 63.46 | $8.37 | 130700 |
| 2023-07-03 | 60.95 | $8.30 | 76000 |
| 2023-06-30 | 57.80 | $8.22 | 275145 |
| 2023-06-29 | 57.39 | $8.21 | 89100 |
| 2023-06-28 | 56.19 | $8.18 | 102420 |
| 2023-06-27 | 55.39 | $8.16 | 74500 |
| 2023-06-26 | 52.94 | $8.10 | 91115 |
| 2023-06-23 | 55.34 | $8.15 | 97200 |
| 2023-06-22 | 55.82 | $8.16 | 293400 |
| 2023-06-21 | 61.98 | $8.28 | 120926 |
| 2023-06-20 | 67.91 | $8.38 | 148800 |
| 2023-06-16 | 67.31 | $8.36 | 139104 |
| 2023-06-15 | 66.73 | $8.34 | 161144 |
| 2023-06-14 | 72.93 | $8.44 | 296034 |
| 2023-06-13 | 67.47 | $8.25 | 247543 |
| 2023-06-12 | 64.62 | $8.17 | 140600 |
| 2023-06-09 | 63.08 | $8.13 | 133649 |
| 2023-06-08 | 61.50 | $8.09 | 160013 |
| 2023-06-07 | 58.53 | $8.02 | 281000 |
| 2023-06-06 | 61.76 | $8.07 | 337822 |
| 2023-06-05 | 60.08 | $8.03 | 347548 |
| 2023-06-02 | 55.96 | $7.94 | 471826 |
| 2023-06-01 | 49.34 | $7.82 | 149047 |
| 2023-05-31 | 47.46 | $7.79 | 238300 |
| 2023-05-30 | 49.19 | $7.82 | 119300 |
| 2023-05-26 | 50.96 | $7.85 | 213700 |
| 2023-05-25 | 50.96 | $7.85 | 137342 |
| 2023-05-24 | 47.56 | $7.79 | 101800 |
| 2023-05-23 | 48.62 | $7.81 | 122400 |
| 2023-05-22 | 50.79 | $7.85 | 158811 |
| 2023-05-19 | 53.03 | $7.89 | 173429 |
| 2023-05-18 | 55.97 | $7.94 | 199200 |
| 2023-05-17 | 55.50 | $7.93 | 114500 |
| 2023-05-16 | 52.63 | $7.87 | 170232 |
| 2023-05-15 | 53.17 | $7.88 | 96433 |
| 2023-05-12 | 53.17 | $7.88 | 102909 |
| 2023-05-11 | 53.67 | $7.89 | 137049 |
| 2023-05-10 | 52.40 | $7.86 | 396420 |
| 2023-05-09 | 51.12 | $7.83 | 74400 |
| 2023-05-08 | 51.56 | $7.84 | 137600 |
| 2023-05-05 | 52.85 | $7.87 | 154401 |
| 2023-05-04 | 46.96 | $7.73 | 126745 |
| 2023-05-03 | 49.92 | $7.80 | 95543 |
| 2023-05-02 | 51.69 | $7.84 | 116908 |
| 2023-05-01 | 54.93 | $7.91 | 102500 |
| 2023-04-28 | 54.55 | $7.90 | 136700 |
| 2023-04-27 | 54.17 | $7.89 | 166013 |
| 2023-04-26 | 45.19 | $7.68 | 162926 |
| 2023-04-25 | 47.28 | $7.73 | 117427 |
| 2023-04-24 | 52.36 | $7.84 | 100917 |
| 2023-04-21 | 50.53 | $7.80 | 124800 |
| 2023-04-20 | 52.95 | $7.85 | 100809 |
| 2023-04-19 | 56.01 | $7.91 | 109106 |
| 2023-04-18 | 55.19 | $7.89 | 113804 |
| 2023-04-17 | 53.54 | $7.85 | 127640 |
| 2023-04-14 | 52.72 | $7.83 | 81934 |
| 2023-04-13 | 54.56 | $7.87 | 134000 |
| 2023-04-12 | 53.40 | $7.84 | 56506 |
| 2023-04-11 | 52.64 | $7.82 | 132707 |
| 2023-04-10 | 51.50 | $7.79 | 173700 |
| 2023-04-06 | 49.98 | $7.75 | 172017 |
| 2023-04-05 | 48.84 | $7.72 | 107600 |
| 2023-04-04 | 50.67 | $7.77 | 225000 |
| 2023-04-03 | 53.33 | $7.84 | 165400 |
| 2023-03-31 | 57.86 | $7.95 | 263303 |
| 2023-03-30 | 54.16 | $7.84 | 160843 |
| 2023-03-29 | 48.27 | $7.69 | 119416 |
| 2023-03-28 | 43.69 | $7.59 | 156922 |
| 2023-03-27 | 46.02 | $7.65 | 144600 |
| 2023-03-24 | 46.41 | $7.66 | 135139 |
| 2023-03-23 | 42.21 | $7.57 | 132600 |
| 2023-03-22 | 40.24 | $7.53 | 131500 |
| 2023-03-21 | 43.41 | $7.62 | 184900 |
| 2023-03-20 | 45.69 | $7.68 | 93311 |
| 2023-03-17 | 42.33 | $7.61 | 132014 |
| 2023-03-16 | 45.79 | $7.70 | 208704 |
| 2023-03-15 | 38.35 | $7.56 | 295200 |
| 2023-03-14 | 41.03 | $7.63 | 195833 |
| 2023-03-13 | 36.20 | $7.55 | 219700 |
| 2023-03-10 | 36.20 | $7.55 | 221719 |
| 2023-03-09 | 38.32 | $7.61 | 205300 |
| 2023-03-08 | 44.53 | $7.76 | 143500 |
| 2023-03-07 | 44.53 | $7.76 | 102300 |
| 2023-03-06 | 49.33 | $7.86 | 91100 |
| 2023-03-03 | 49.84 | $7.87 | 117941 |
| 2023-03-02 | 47.25 | $7.82 | 99800 |
| 2023-03-01 | 44.52 | $7.77 | 129423 |
| 2023-02-28 | 45.41 | $7.79 | 155300 |
| 2023-02-27 | 45.85 | $7.80 | 223200 |
| 2023-02-24 | 43.26 | $7.75 | 196439 |
| 2023-02-23 | 44.47 | $7.78 | 85039 |
| 2023-02-22 | 42.43 | $7.74 | 196762 |
| 2023-02-21 | 43.18 | $7.76 | 184530 |
| 2023-02-17 | 51.45 | $7.95 | 225900 |
| 2023-02-16 | 52.97 | $7.98 | 263404 |
| 2023-02-15 | 58.44 | $8.08 | 216880 |
| 2023-02-14 | 59.02 | $8.09 | 138039 |
| 2023-02-13 | 59.58 | $8.10 | 281322 |
| 2023-02-10 | 60.67 | $8.12 | 144000 |
| 2023-02-09 | 59.98 | $8.10 | 192800 |
| 2023-02-08 | 62.07 | $8.14 | 284300 |
| 2023-02-07 | 59.37 | $8.06 | 267200 |
| 2023-02-06 | 56.82 | $7.99 | 146224 |
| 2023-02-03 | 59.35 | $8.04 | 274500 |
| 2023-02-02 | 59.86 | $8.05 | 454400 |
| 2023-02-01 | 54.30 | $7.90 | 337600 |
| 2023-01-31 | 49.90 | $7.80 | 282545 |
| 2023-01-30 | 46.48 | $7.73 | 219800 |
| 2023-01-27 | 46.48 | $7.73 | 218600 |
| 2023-01-26 | 46.48 | $7.73 | 182814 |
| 2023-01-25 | 45.10 | $7.70 | 234600 |
| 2023-01-24 | 46.23 | $7.73 | 194600 |
| 2023-01-23 | 47.36 | $7.76 | 309700 |
| 2023-01-20 | 44.80 | $7.70 | 252600 |
| 2023-01-19 | 43.05 | $7.66 | 180343 |
| 2023-01-18 | 44.04 | $7.69 | 217044 |
| 2023-01-17 | 47.53 | $7.79 | 182332 |
| 2023-01-13 | 46.73 | $7.77 | 150935 |
| 2023-01-12 | 46.34 | $7.76 | 253800 |
| 2023-01-11 | 44.81 | $7.72 | 179100 |
| 2023-01-10 | 39.92 | $7.60 | 100900 |
| 2023-01-09 | 38.18 | $7.56 | 167131 |
| 2023-01-06 | 36.89 | $7.53 | 249012 |
| 2023-01-05 | 32.39 | $7.43 | 157513 |
| 2023-01-04 | 34.99 | $7.54 | 324214 |
| 2023-01-03 | 32.17 | $7.48 | 340816 |
| 2022-12-30 | 32.62 | $7.50 | 552246 |
| 2022-12-29 | 30.78 | $7.46 | 333229 |
| 2022-12-28 | 28.47 | $7.41 | 313900 |
| 2022-12-27 | 29.21 | $7.45 | 481600 |
| 2022-12-23 | 32.20 | $7.60 | 271000 |
| 2022-12-22 | 29.93 | $7.55 | 360800 |
| 2022-12-21 | 31.53 | $7.63 | 474500 |
| 2022-12-20 | 31.53 | $7.63 | 749810 |
| 2022-12-19 | 34.01 | $7.75 | 232618 |
| 2022-12-16 | 36.99 | $7.88 | 245725 |
| 2022-12-15 | 39.80 | $7.99 | 159368 |
| 2022-12-14 | 42.89 | $8.10 | 307805 |
| 2022-12-13 | 42.89 | $8.10 | 284603 |
| 2022-12-12 | 41.01 | $8.05 | 294318 |
| 2022-12-09 | 41.53 | $8.07 | 161900 |
| 2022-12-08 | 43.63 | $8.15 | 189227 |
| 2022-12-07 | 41.52 | $8.09 | 179047 |
| 2022-12-06 | 41.17 | $8.08 | 198069 |
| 2022-12-05 | 43.64 | $8.18 | 164700 |
| 2022-12-02 | 47.42 | $8.32 | 275700 |
| 2022-12-01 | 50.70 | $8.43 | 202000 |
| 2022-11-30 | 51.94 | $8.47 | 251400 |
| 2022-11-29 | 47.01 | $8.31 | 184800 |
| 2022-11-28 | 45.35 | $8.26 | 195300 |
| 2022-11-25 | 47.92 | $8.35 | 78208 |
| 2022-11-23 | 49.40 | $8.40 | 94300 |
| 2022-11-22 | 50.59 | $8.44 | 125436 |
| 2022-11-21 | 51.77 | $8.48 | 68100 |
| 2022-11-18 | 52.06 | $8.49 | 127500 |
| 2022-11-17 | 50.75 | $8.44 | 114103 |
| 2022-11-16 | 49.18 | $8.38 | 197400 |
| 2022-11-15 | 47.86 | $8.33 | 129900 |
| 2022-11-14 | 46.26 | $8.27 | 99121 |
| 2022-11-11 | 49.37 | $8.40 | 160316 |
| 2022-11-10 | 50.10 | $8.43 | 192413 |
| 2022-11-09 | 41.86 | $8.13 | 156724 |
| 2022-11-08 | 45.17 | $8.27 | 179100 |
| 2022-11-07 | 41.39 | $8.15 | 273635 |
| 2022-11-04 | 42.08 | $8.18 | 297900 |
| 2022-11-03 | 40.52 | $8.13 | 172140 |
| 2022-11-02 | 39.27 | $8.09 | 399617 |
| 2022-11-01 | 43.86 | $8.30 | 162749 |
| 2022-10-31 | 43.86 | $8.30 | 126522 |
| 2022-10-28 | 44.08 | $8.31 | 129120 |
| 2022-10-27 | 42.70 | $8.26 | 137516 |
| 2022-10-26 | 41.89 | $8.23 | 187023 |
| 2022-10-25 | 43.66 | $8.32 | 223500 |
| 2022-10-24 | 41.03 | $8.22 | 254200 |
| 2022-10-21 | 40.77 | $8.21 | 149845 |
| 2022-10-20 | 39.50 | $8.16 | 134929 |
| 2022-10-19 | 40.66 | $8.23 | 182500 |
| 2022-10-18 | 42.54 | $8.34 | 125000 |
| 2022-10-17 | 41.61 | $8.30 | 118707 |
| 2022-10-14 | 35.95 | $8.07 | 155500 |
| 2022-10-13 | 39.77 | $8.31 | 169300 |
| 2022-10-12 | 35.71 | $8.16 | 69632 |
| 2022-10-11 | 34.88 | $8.13 | 108844 |
| 2022-10-10 | 35.16 | $8.15 | 134525 |
| 2022-10-07 | 36.60 | $8.25 | 145814 |
| 2022-10-06 | 39.36 | $8.43 | 113600 |
| 2022-10-05 | 41.68 | $8.57 | 170900 |
| 2022-10-04 | 43.41 | $8.67 | 107300 |
| 2022-10-03 | 38.02 | $8.45 | 211435 |
| 2022-09-30 | 33.06 | $8.27 | 201336 |
| 2022-09-29 | 33.49 | $8.30 | 197127 |
| 2022-09-28 | 39.79 | $8.69 | 151200 |
| 2022-09-27 | 32.69 | $8.46 | 194800 |
| 2022-09-26 | 31.69 | $8.43 | 180032 |
| 2022-09-23 | 33.42 | $8.54 | 214703 |
| 2022-09-22 | 37.27 | $8.76 | 191600 |
| 2022-09-21 | 40.50 | $8.92 | 74210 |
| 2022-09-20 | 42.02 | $8.99 | 157306 |
| 2022-09-19 | 44.26 | $9.09 | 164805 |
| 2022-09-16 | 45.89 | $9.16 | 116719 |
| 2022-09-15 | 48.56 | $9.27 | 95509 |
| 2022-09-14 | 50.07 | $9.33 | 75500 |
| 2022-09-13 | 46.66 | $9.20 | 183800 |
| 2022-09-12 | 50.17 | $9.34 | 87103 |
| 2022-09-09 | 46.92 | $9.22 | 80500 |
| 2022-09-08 | 44.63 | $9.14 | 86000 |
| 2022-09-07 | 44.35 | $9.13 | 107600 |
| 2022-09-06 | 43.80 | $9.11 | 105200 |
| 2022-09-02 | 46.18 | $9.22 | 94232 |
| 2022-09-01 | 47.98 | $9.30 | 149820 |
| 2022-08-31 | 46.49 | $9.24 | 145907 |
| 2022-08-30 | 46.25 | $9.23 | 125644 |
| 2022-08-29 | 50.39 | $9.42 | 100020 |
| 2022-08-26 | 50.39 | $9.42 | 104600 |
| 2022-08-25 | 58.60 | $9.75 | 78340 |
| 2022-08-24 | 55.47 | $9.60 | 75662 |
| 2022-08-23 | 52.98 | $9.49 | 109828 |
| 2022-08-22 | 51.35 | $9.42 | 122847 |
| 2022-08-19 | 52.34 | $9.46 | 156146 |
| 2022-08-18 | 57.91 | $9.67 | 94500 |
| 2022-08-17 | 58.47 | $9.69 | 130500 |
| 2022-08-16 | 61.01 | $9.78 | 190700 |
| 2022-08-15 | 63.93 | $9.88 | 129540 |
| 2022-08-12 | 64.52 | $9.90 | 197800 |
| 2022-08-11 | 60.94 | $9.69 | 115228 |
| 2022-08-10 | 62.65 | $9.75 | 128009 |
| 2022-08-09 | 58.38 | $9.52 | 73800 |
| 2022-08-08 | 57.58 | $9.48 | 89100 |
| 2022-08-05 | 56.99 | $9.45 | 183700 |
| 2022-08-04 | 63.42 | $9.68 | 96443 |
| 2022-08-03 | 65.87 | $9.76 | 170134 |
| 2022-08-02 | 63.53 | $9.62 | 191412 |
| 2022-08-01 | 66.31 | $9.71 | 178800 |
| 2022-07-29 | 62.49 | $9.49 | 175911 |
| 2022-07-28 | 60.15 | $9.37 | 331541 |
| 2022-07-27 | 62.31 | $9.44 | 189300 |
| 2022-07-26 | 61.17 | $9.38 | 124547 |
| 2022-07-25 | 60.22 | $9.33 | 143649 |
| 2022-07-22 | 60.22 | $9.33 | 121300 |
| 2022-07-21 | 61.86 | $9.39 | 230121 |
| 2022-07-20 | 67.36 | $9.58 | 463500 |
| 2022-07-19 | 59.20 | $9.13 | 101700 |
| 2022-07-18 | 55.94 | $8.99 | 265420 |
| 2022-07-15 | 53.42 | $8.89 | 137800 |
| 2022-07-14 | 47.10 | $8.67 | 82504 |
| 2022-07-13 | 46.78 | $8.66 | 97225 |
| 2022-07-12 | 46.78 | $8.66 | 141228 |
| 2022-07-11 | 46.21 | $8.64 | 172833 |
| 2022-07-08 | 45.09 | $8.60 | 188800 |
| 2022-07-07 | 46.23 | $8.65 | 125600 |
| 2022-07-06 | 42.34 | $8.51 | 173900 |
| 2022-07-05 | 42.34 | $8.51 | 191400 |
| 2022-07-01 | 41.79 | $8.49 | 144900 |
| 2022-06-30 | 38.77 | $8.38 | 349400 |
| 2022-06-29 | 39.30 | $8.41 | 214200 |
| 2022-06-28 | 40.17 | $8.46 | 223900 |
| 2022-06-27 | 41.56 | $8.54 | 110820 |
| 2022-06-24 | 43.53 | $8.65 | 113184 |
| 2022-06-23 | 38.49 | $8.45 | 186600 |
| 2022-06-22 | 37.43 | $8.41 | 308600 |
| 2022-06-21 | 40.59 | $8.60 | 265943 |
| 2022-06-17 | 40.59 | $8.60 | 207400 |
| 2022-06-16 | 39.37 | $8.55 | 226700 |
| 2022-06-15 | 46.20 | $8.93 | 103428 |
| 2022-06-14 | 44.27 | $8.85 | 433500 |
| 2022-06-13 | 37.01 | $8.58 | 247848 |
| 2022-06-10 | 44.08 | $8.93 | 132100 |
| 2022-06-09 | 46.23 | $9.02 | 164135 |
| 2022-06-08 | 49.01 | $9.13 | 114500 |
| 2022-06-07 | 49.53 | $9.15 | 128902 |
| 2022-06-06 | 46.31 | $9.03 | 277416 |
| 2022-06-03 | 46.31 | $9.03 | 282110 |
| 2022-06-02 | 49.64 | $9.17 | 136300 |
| 2022-06-01 | 45.38 | $9.01 | 213300 |
| 2022-05-31 | 47.78 | $9.11 | 182937 |
| 2022-05-27 | 48.27 | $9.13 | 203025 |
| 2022-05-26 | 45.37 | $9.02 | 121518 |
| 2022-05-25 | 40.15 | $8.84 | 114518 |
| 2022-05-24 | 37.64 | $8.76 | 189200 |
| 2022-05-23 | 38.02 | $8.78 | 295500 |
| 2022-05-20 | 38.20 | $8.79 | 260312 |
| 2022-05-19 | 38.91 | $8.83 | 318615 |
| 2022-05-18 | 39.43 | $8.86 | 221204 |
| 2022-05-17 | 42.71 | $9.04 | 277522 |
| 2022-05-16 | 35.66 | $8.79 | 232600 |
| 2022-05-13 | 37.41 | $8.89 | 251548 |
| 2022-05-12 | 30.99 | $8.69 | 324200 |
| 2022-05-11 | 32.41 | $8.78 | 127000 |
| 2022-05-10 | 34.41 | $8.90 | 177748 |
| 2022-05-09 | 30.69 | $8.79 | 353607 |
| 2022-05-06 | 36.40 | $9.11 | 301200 |
| 2022-05-05 | 37.65 | $9.17 | 347505 |
| 2022-05-04 | 41.98 | $9.36 | 370801 |
| 2022-05-03 | 38.44 | $9.26 | 111800 |
| 2022-05-02 | 37.35 | $9.23 | 270900 |
| 2022-04-29 | 38.42 | $9.28 | 289800 |
| 2022-04-28 | 41.86 | $9.43 | 309000 |
| 2022-04-27 | 38.00 | $9.32 | 306800 |
| 2022-04-26 | 39.12 | $9.37 | 157469 |
| 2022-04-25 | 42.99 | $9.53 | 246135 |
| 2022-04-22 | 39.81 | $9.44 | 204400 |
| 2022-04-21 | 43.38 | $9.58 | 181142 |
| 2022-04-20 | 48.40 | $9.75 | 307937 |
| 2022-04-19 | 48.71 | $9.76 | 206432 |
| 2022-04-18 | 43.86 | $9.62 | 148900 |
| 2022-04-14 | 43.13 | $9.60 | 255800 |
| 2022-04-13 | 45.08 | $9.67 | 142049 |
| 2022-04-12 | 42.61 | $9.60 | 195000 |
| 2022-04-11 | 41.18 | $9.56 | 166514 |
| 2022-04-08 | 43.50 | $9.65 | 116221 |
| 2022-04-07 | 44.02 | $9.67 | 164800 |
| 2022-04-06 | 43.05 | $9.64 | 249519 |
| 2022-04-05 | 44.78 | $9.71 | 309400 |
| 2022-04-04 | 49.97 | $9.90 | 210141 |
| 2022-04-01 | 50.55 | $9.92 | 130606 |
| 2022-03-31 | 49.43 | $9.88 | 229508 |
| 2022-03-30 | 50.80 | $9.93 | 158823 |
| 2022-03-29 | 50.54 | $9.92 | 228628 |
| 2022-03-28 | 49.26 | $9.87 | 170310 |
| 2022-03-25 | 47.98 | $9.82 | 251400 |
| 2022-03-24 | 48.45 | $9.84 | 130604 |
| 2022-03-23 | 47.97 | $9.82 | 134175 |
| 2022-03-22 | 49.95 | $9.91 | 202600 |
| 2022-03-21 | 48.83 | $9.86 | 166021 |
| 2022-03-18 | 48.62 | $9.85 | 225800 |
| 2022-03-17 | 46.68 | $9.76 | 193619 |
| 2022-03-16 | 44.70 | $9.67 | 477432 |
| 2022-03-15 | 35.31 | $9.30 | 212900 |
| 2022-03-14 | 32.05 | $9.19 | 246200 |
| 2022-03-11 | 33.97 | $9.32 | 256800 |
| 2022-03-10 | 36.03 | $9.45 | 632400 |
| 2022-03-09 | 40.29 | $9.69 | 321020 |
| 2022-03-08 | 34.45 | $9.50 | 304716 |
| 2022-03-07 | 35.86 | $9.58 | 258324 |
| 2022-03-04 | 40.56 | $9.82 | 211119 |
| 2022-03-03 | 41.64 | $9.87 | 138300 |
| 2022-03-02 | 42.72 | $9.92 | 354321 |
| 2022-03-01 | 38.14 | $9.77 | 242835 |
| 2022-02-28 | 41.05 | $9.91 | 214700 |
| 2022-02-25 | 41.27 | $9.92 | 369818 |
| 2022-02-24 | 39.16 | $9.85 | 284000 |
| 2022-02-23 | 32.96 | $9.66 | 182100 |
| 2022-02-22 | 36.29 | $9.84 | 298200 |
| 2022-02-18 | 40.86 | $10.05 | 165200 |
| 2022-02-17 | 40.18 | $10.03 | 151700 |
| 2022-02-16 | 43.77 | $10.18 | 145200 |
| 2022-02-15 | 43.13 | $10.16 | 111700 |
| 2022-02-14 | 39.51 | $10.05 | 195827 |
| 2022-02-11 | 41.09 | $10.12 | 317838 |
| 2022-02-10 | 45.27 | $10.29 | 223432 |
| 2022-02-09 | 48.30 | $10.40 | 264033 |
| 2022-02-08 | 45.80 | $10.32 | 144427 |
| 2022-02-07 | 42.84 | $10.23 | 163800 |
| 2022-02-04 | 45.46 | $10.33 | 249400 |
| 2022-02-03 | 43.49 | $10.27 | 168500 |
| 2022-02-02 | 47.27 | $10.41 | 174814 |
| 2022-02-01 | 45.34 | $10.35 | 297129 |
| 2022-01-31 | 41.61 | $10.24 | 361400 |
| 2022-01-28 | 36.76 | $10.11 | 192200 |
| 2022-01-27 | 27.54 | $9.90 | 240836 |
| 2022-01-26 | 28.67 | $9.96 | 283030 |
| 2022-01-25 | 24.74 | $9.88 | 244500 |
| 2022-01-24 | 27.64 | $10.04 | 1.1M |
| 2022-01-21 | 28.03 | $10.06 | 303900 |
| 2022-01-20 | 34.20 | $10.33 | 178809 |
| 2022-01-19 | 36.16 | $10.40 | 218800 |
| 2022-01-18 | 36.16 | $10.40 | 395600 |
| 2022-01-14 | 39.05 | $10.50 | 409000 |
| 2022-01-13 | 41.58 | $10.58 | 312500 |
| 2022-01-12 | 46.59 | $10.72 | 224044 |
| 2022-01-11 | 45.24 | $10.69 | 311700 |
| 2022-01-10 | 45.61 | $10.70 | 254600 |
| 2022-01-07 | 44.77 | $10.68 | 277422 |
| 2022-01-06 | 41.77 | $10.61 | 224445 |
| 2022-01-05 | 40.45 | $10.58 | 253700 |
| 2022-01-04 | 43.91 | $10.69 | 204412 |
| 2022-01-03 | 45.24 | $10.73 | 295244 |
| 2021-12-31 | 43.61 | $10.69 | 254737 |
| 2021-12-30 | 46.93 | $10.79 | 139210 |
| 2021-12-29 | 46.93 | $10.79 | 139215 |
| 2021-12-28 | 42.17 | $10.67 | 133700 |
| 2021-12-27 | 44.05 | $10.73 | 248396 |
| 2021-12-23 | 39.80 | $10.63 | 237625 |
| 2021-12-22 | 39.80 | $10.63 | 168410 |
| 2021-12-21 | 41.81 | $10.70 | 176632 |
| 2021-12-20 | 36.14 | $10.57 | 264532 |
| 2021-12-17 | 41.45 | $10.75 | 157600 |
| 2021-12-16 | 38.59 | $10.69 | 133219 |
| 2021-12-15 | 41.47 | $10.78 | 173400 |
| 2021-12-14 | 32.41 | $10.61 | 252900 |
| 2021-12-13 | 32.41 | $10.61 | 106147 |
| 2021-12-10 | 32.68 | $10.62 | 218600 |
| 2021-12-09 | 32.94 | $10.63 | 166601 |
| 2021-12-08 | 33.44 | $10.65 | 248400 |
| 2021-12-07 | 30.93 | $10.60 | 235700 |
| 2021-12-06 | 28.89 | $10.56 | 365204 |
| 2021-12-03 | 29.94 | $10.61 | 258700 |
| 2021-12-02 | 33.66 | $10.77 | 139200 |
| 2021-12-01 | 34.42 | $10.80 | 175600 |
| 2021-11-30 | 33.95 | $10.79 | 258000 |
| 2021-11-29 | 38.43 | $10.96 | 176732 |
| 2021-11-26 | 35.08 | $10.89 | 221700 |
| 2021-11-24 | 35.87 | $10.92 | 255100 |
| 2021-11-23 | 36.93 | $10.96 | 344139 |
| 2021-11-22 | 46.78 | $11.26 | 144200 |
| 2021-11-19 | 48.41 | $11.30 | 169915 |
| 2021-11-18 | 53.27 | $11.41 | 275326 |
| 2021-11-17 | 59.46 | $11.53 | 108217 |
| 2021-11-16 | 61.73 | $11.57 | 144000 |
| 2021-11-15 | 61.38 | $11.56 | 128614 |
| 2021-11-12 | 62.47 | $11.58 | 113300 |
| 2021-11-11 | 61.50 | $11.55 | 95542 |
| 2021-11-10 | 59.51 | $11.49 | 115500 |
| 2021-11-09 | 59.51 | $11.49 | 69300 |
| 2021-11-08 | 62.42 | $11.55 | 59000 |
| 2021-11-05 | 60.59 | $11.49 | 83100 |
| 2021-11-04 | 63.02 | $11.54 | 58845 |
| 2021-11-03 | 62.16 | $11.51 | 58021 |
| 2021-11-02 | 61.00 | $11.47 | 89900 |
| 2021-11-01 | 61.44 | $11.48 | 107200 |
| 2021-10-29 | 60.34 | $11.44 | 81000 |
| 2021-10-28 | 60.07 | $11.43 | 80100 |
| 2021-10-27 | 59.00 | $11.39 | 100100 |
| 2021-10-26 | 61.74 | $11.46 | 189800 |
| 2021-10-25 | 60.50 | $11.41 | 148700 |
| 2021-10-22 | 64.06 | $11.50 | 153118 |
| 2021-10-21 | 55.82 | $11.20 | 169600 |
| 2021-10-20 | 62.65 | $11.35 | 176500 |
| 2021-10-19 | 62.35 | $11.34 | 83500 |
| 2021-10-18 | 59.66 | $11.25 | 140534 |
| 2021-10-15 | 56.73 | $11.16 | 120003 |
| 2021-10-14 | 53.51 | $11.07 | 104718 |
| 2021-10-13 | 49.12 | $10.96 | 103500 |
| 2021-10-12 | 47.40 | $10.92 | 128200 |
| 2021-10-11 | 47.40 | $10.92 | 92800 |
| 2021-10-08 | 46.17 | $10.89 | 111902 |
| 2021-10-07 | 45.36 | $10.87 | 151508 |
| 2021-10-06 | 42.49 | $10.80 | 118600 |
| 2021-10-05 | 40.36 | $10.75 | 108700 |
| 2021-10-04 | 38.19 | $10.70 | 145600 |
| 2021-10-01 | 41.34 | $10.81 | 141626 |
| 2021-09-30 | 35.86 | $10.69 | 255323 |
| 2021-09-29 | 36.40 | $10.71 | 166924 |
| 2021-09-28 | 36.92 | $10.73 | 307900 |
| 2021-09-27 | 41.17 | $10.88 | 145426 |
| 2021-09-24 | 43.71 | $10.96 | 215000 |
| 2021-09-23 | 46.44 | $11.04 | 106138 |
| 2021-09-22 | 43.51 | $10.97 | 145700 |
| 2021-09-21 | 46.62 | $11.06 | 228442 |
| 2021-09-20 | 41.30 | $10.94 | 226400 |
| 2021-09-17 | 44.08 | $11.02 | 157400 |
| 2021-09-16 | 44.80 | $11.04 | 147643 |
| 2021-09-15 | 43.93 | $11.02 | 96100 |
| 2021-09-14 | 42.65 | $10.99 | 136200 |
| 2021-09-13 | 43.92 | $11.03 | 121300 |
| 2021-09-10 | 41.86 | $10.98 | 210500 |
| 2021-09-09 | 40.62 | $10.95 | 225715 |
| 2021-09-08 | 41.18 | $10.97 | 258132 |
| 2021-09-07 | 31.32 | $10.75 | 413734 |
| 2021-09-03 | 36.62 | $10.95 | 185964 |
| 2021-09-02 | 36.92 | $10.96 | 206538 |
| 2021-09-01 | 38.09 | $11.00 | 179500 |
| 2021-08-31 | 39.28 | $11.04 | 134533 |
| 2021-08-30 | 41.10 | $11.10 | 173616 |
| 2021-08-27 | 43.33 | $11.17 | 100200 |
| 2021-08-26 | 34.67 | $10.99 | 134313 |
| 2021-08-25 | 39.81 | $11.15 | 129400 |
| 2021-08-24 | 40.88 | $11.18 | 157600 |
| 2021-08-23 | 43.90 | $11.26 | 151200 |
| 2021-08-20 | 49.53 | $11.39 | 88400 |
| 2021-08-19 | 45.43 | $11.31 | 195321 |
| 2021-08-18 | 41.49 | $11.24 | 69901 |
| 2021-08-17 | 40.91 | $11.23 | 141748 |
| 2021-08-16 | 40.91 | $11.23 | 188300 |
| 2021-08-13 | 40.38 | $11.22 | 115420 |
| 2021-08-12 | 42.57 | $11.28 | 127922 |
| 2021-08-11 | 39.45 | $11.22 | 195644 |
| 2021-08-10 | 40.14 | $11.24 | 183000 |
| 2021-08-09 | 40.82 | $11.26 | 262600 |
| 2021-08-06 | 44.77 | $11.37 | 273209 |
| 2021-08-05 | 50.71 | $11.51 | 87317 |
| 2021-08-04 | 50.26 | $11.50 | 86900 |
| 2021-08-03 | 48.94 | $11.47 | 101900 |
| 2021-08-02 | 47.16 | $11.43 | 87638 |
| 2021-07-30 | 47.55 | $11.44 | 161001 |
| 2021-07-29 | 50.35 | $11.51 | 128664 |
| 2021-07-28 | 47.85 | $11.45 | 88500 |
| 2021-07-27 | 43.83 | $11.36 | 204200 |
| 2021-07-26 | 48.58 | $11.48 | 138929 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-17.33
2026-07-22
Close Price
$8.43
Vol: 34293
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.05
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -17.33 | $8.43 | 34293 |
| 2026-07-21 | -15.22 | $8.44 | 103218 |
| 2026-07-20 | -26.09 | $8.39 | 123402 |
| 2026-07-17 | -36.96 | $8.34 | 104700 |
| 2026-07-16 | -6.52 | $8.48 | 141548 |
| 2026-07-15 | -13.04 | $8.45 | 87926 |
| 2026-07-14 | -2.17 | $8.50 | 80920 |
| 2026-07-13 | -8.70 | $8.47 | 95400 |
| 2026-07-10 | -2.17 | $8.50 | 142300 |
| 2026-07-09 | -2.33 | $8.47 | 159800 |
| 2026-07-08 | -17.07 | $8.39 | 117821 |
| 2026-07-07 | -7.32 | $8.43 | 202500 |
| 2026-07-06 | -14.63 | $8.40 | 89500 |
| 2026-07-02 | -33.33 | $8.37 | 76600 |
| 2026-07-01 | -31.25 | $8.38 | 124940 |
| 2026-06-30 | -56.00 | $8.27 | 265932 |
| 2026-06-29 | -60.00 | $8.25 | 172019 |
| 2026-06-26 | -80.77 | $8.15 | 102746 |
| 2026-06-25 | -100.00 | $8.08 | 211000 |
| 2026-06-24 | -95.65 | $8.13 | 193626 |
| 2026-06-23 | -89.74 | $8.22 | 86500 |
| 2026-06-22 | -94.59 | $8.22 | 105214 |
| 2026-06-18 | -85.71 | $8.27 | 149317 |
| 2026-06-17 | -94.29 | $8.24 | 144810 |
| 2026-06-16 | -58.33 | $8.36 | 82600 |
| 2026-06-15 | -50.00 | $8.39 | 126022 |
| 2026-06-12 | -55.56 | $8.37 | 118717 |
| 2026-06-11 | -72.22 | $8.31 | 129100 |
| 2026-06-10 | -80.56 | $8.28 | 107322 |
| 2026-06-09 | -72.22 | $8.31 | 123729 |
| 2026-06-08 | -61.11 | $8.35 | 96600 |
| 2026-06-05 | -63.89 | $8.34 | 105600 |
| 2026-06-04 | -38.89 | $8.43 | 108500 |
| 2026-06-03 | -25.00 | $8.48 | 104117 |
| 2026-06-02 | -19.44 | $8.50 | 162000 |
| 2026-06-01 | -19.44 | $8.50 | 169100 |
| 2026-05-29 | -11.11 | $8.53 | 193528 |
| 2026-05-28 | -13.89 | $8.52 | 209400 |
| 2026-05-27 | -33.33 | $8.45 | 86623 |
| 2026-05-26 | -47.22 | $8.40 | 153435 |
| 2026-05-22 | -41.67 | $8.42 | 93206 |
| 2026-05-21 | -41.67 | $8.42 | 109800 |
| 2026-05-20 | -47.22 | $8.40 | 110208 |
| 2026-05-19 | -80.56 | $8.28 | 112900 |
| 2026-05-18 | -88.57 | $8.26 | 150300 |
| 2026-05-15 | -100.00 | $8.27 | 100300 |
| 2026-05-14 | -37.04 | $8.47 | 114248 |
| 2026-05-13 | -33.33 | $8.48 | 86100 |
| 2026-05-12 | -66.67 | $8.39 | 91521 |
| 2026-05-11 | -46.43 | $8.45 | 114500 |
| 2026-05-08 | -32.14 | $8.49 | 79500 |
| 2026-05-07 | -32.14 | $8.49 | 192600 |
| 2026-05-06 | -18.92 | $8.51 | 161400 |
| 2026-05-05 | -21.05 | $8.50 | 88841 |
| 2026-05-04 | -12.28 | $8.51 | 153000 |
| 2026-05-01 | -8.77 | $8.53 | 151533 |
| 2026-04-30 | -10.34 | $8.52 | 227435 |
| 2026-04-29 | -24.14 | $8.44 | 121700 |
| 2026-04-28 | -36.51 | $8.35 | 87300 |
| 2026-04-27 | -18.57 | $8.45 | 116000 |
| 2026-04-24 | -27.14 | $8.39 | 134700 |
| 2026-04-23 | -32.86 | $8.35 | 147828 |
| 2026-04-22 | -25.71 | $8.40 | 192700 |
| 2026-04-21 | -30.00 | $8.37 | 101100 |
| 2026-04-20 | -28.57 | $8.38 | 194849 |
| 2026-04-17 | -12.86 | $8.49 | 126700 |
| 2026-04-16 | -12.86 | $8.49 | 105824 |
| 2026-04-15 | -11.43 | $8.50 | 131121 |
| 2026-04-14 | 0.00 | $8.58 | 169100 |
| 2026-04-13 | -5.08 | $8.44 | 223800 |
| 2026-04-10 | -29.23 | $8.34 | 235600 |
| 2026-04-09 | -33.33 | $8.32 | 174700 |
| 2026-04-08 | -50.00 | $8.24 | 257900 |
| 2026-04-07 | -70.83 | $8.09 | 135200 |
| 2026-04-06 | -62.50 | $8.15 | 138700 |
| 2026-04-02 | -74.36 | $8.08 | 162433 |
| 2026-04-01 | -67.42 | $8.17 | 303416 |
| 2026-03-31 | -68.48 | $8.17 | 218300 |
| 2026-03-30 | -96.74 | $7.91 | 177515 |
| 2026-03-27 | -100.00 | $7.88 | 232300 |
| 2026-03-26 | -100.00 | $8.00 | 224127 |
| 2026-03-25 | -81.33 | $8.19 | 120700 |
| 2026-03-24 | -84.42 | $8.17 | 228800 |
| 2026-03-23 | -85.71 | $8.16 | 357236 |
| 2026-03-20 | -94.81 | $8.09 | 212200 |
| 2026-03-19 | -98.36 | $8.22 | 175910 |
| 2026-03-18 | -94.44 | $8.31 | 135136 |
| 2026-03-17 | -90.91 | $8.42 | 90600 |
| 2026-03-16 | -90.91 | $8.42 | 113115 |
| 2026-03-13 | -95.24 | $8.42 | 132941 |
| 2026-03-12 | -100.00 | $8.41 | 126700 |
| 2026-03-11 | -65.91 | $8.57 | 119157 |
| 2026-03-10 | -65.91 | $8.57 | 221432 |
| 2026-03-09 | -77.27 | $8.52 | 244200 |
| 2026-03-06 | -83.33 | $8.61 | 238934 |
| 2026-03-05 | -50.00 | $8.71 | 219200 |
| 2026-03-04 | -40.00 | $8.74 | 224900 |
| 2026-03-03 | -59.46 | $8.71 | 238000 |
| 2026-03-02 | -51.43 | $8.77 | 160824 |
| 2026-02-27 | -51.43 | $8.77 | 219300 |
| 2026-02-26 | -51.43 | $8.77 | 156130 |
| 2026-02-25 | -45.71 | $8.79 | 113400 |
| 2026-02-24 | -54.29 | $8.76 | 116001 |
| 2026-02-23 | -82.86 | $8.66 | 81614 |
| 2026-02-20 | -60.00 | $8.74 | 125837 |
| 2026-02-19 | -71.43 | $8.70 | 92904 |
| 2026-02-18 | -57.14 | $8.75 | 121900 |
| 2026-02-17 | -80.00 | $8.67 | 209340 |
| 2026-02-13 | -82.76 | $8.71 | 140246 |
| 2026-02-12 | -83.87 | $8.71 | 194500 |
| 2026-02-11 | -45.16 | $8.83 | 131700 |
| 2026-02-10 | -50.00 | $8.82 | 111648 |
| 2026-02-09 | -40.63 | $8.85 | 171800 |
| 2026-02-06 | -48.48 | $8.83 | 246310 |
| 2026-02-05 | -81.82 | $8.72 | 149608 |
| 2026-02-04 | -66.67 | $8.77 | 160139 |
| 2026-02-03 | -51.52 | $8.82 | 225211 |
| 2026-02-02 | -18.18 | $8.93 | 221300 |
| 2026-01-30 | -27.27 | $8.90 | 192500 |
| 2026-01-29 | -39.39 | $8.86 | 156000 |
| 2026-01-28 | -36.36 | $8.87 | 123046 |
| 2026-01-27 | -27.27 | $8.90 | 113133 |
| 2026-01-26 | -45.45 | $8.84 | 244540 |
| 2026-01-23 | -60.61 | $8.79 | 120100 |
| 2026-01-22 | -60.61 | $8.79 | 168048 |
| 2026-01-21 | -69.70 | $8.76 | 128400 |
| 2026-01-20 | -72.73 | $8.75 | 258900 |
| 2026-01-16 | -52.63 | $8.79 | 195500 |
| 2026-01-15 | -44.74 | $8.82 | 120725 |
| 2026-01-14 | -15.79 | $8.93 | 118400 |
| 2026-01-13 | -5.26 | $8.97 | 231500 |
| 2026-01-12 | -5.26 | $8.97 | 116320 |
| 2026-01-09 | -10.53 | $8.95 | 289100 |
| 2026-01-08 | -11.76 | $8.91 | 124921 |
| 2026-01-07 | -38.24 | $8.82 | 143100 |
| 2026-01-06 | -20.59 | $8.88 | 153245 |
| 2026-01-05 | -30.30 | $8.84 | 113228 |
| 2026-01-02 | -39.39 | $8.81 | 96503 |
| 2025-12-31 | -36.36 | $8.82 | 203135 |
| 2025-12-30 | -10.71 | $8.86 | 146427 |
| 2025-12-29 | -35.71 | $8.79 | 89600 |
| 2025-12-26 | -31.03 | $8.81 | 105200 |
| 2025-12-24 | -31.03 | $8.81 | 79700 |
| 2025-12-23 | -41.38 | $8.78 | 147401 |
| 2025-12-22 | -44.83 | $8.77 | 130900 |
| 2025-12-19 | -35.14 | $8.77 | 119100 |
| 2025-12-18 | -69.23 | $8.63 | 244027 |
| 2025-12-17 | -74.36 | $8.61 | 168722 |
| 2025-12-16 | -66.67 | $8.64 | 197000 |
| 2025-12-15 | -61.54 | $8.66 | 139006 |
| 2025-12-12 | -41.03 | $8.74 | 106215 |
| 2025-12-11 | -26.83 | $8.81 | 161001 |
| 2025-12-10 | -36.17 | $8.81 | 91500 |
| 2025-12-09 | -42.55 | $8.78 | 97116 |
| 2025-12-08 | -40.43 | $8.79 | 140638 |
| 2025-12-05 | -29.79 | $8.84 | 77803 |
| 2025-12-04 | -31.91 | $8.83 | 76700 |
| 2025-12-03 | -34.04 | $8.82 | 118200 |
| 2025-12-02 | -27.66 | $8.85 | 109148 |
| 2025-12-01 | -46.81 | $8.76 | 105800 |
| 2025-11-28 | -25.53 | $8.86 | 116340 |
| 2025-11-26 | -29.79 | $8.84 | 94100 |
| 2025-11-25 | -44.68 | $8.77 | 129700 |
| 2025-11-24 | -59.57 | $8.70 | 142800 |
| 2025-11-21 | -85.71 | $8.58 | 161433 |
| 2025-11-20 | -97.96 | $8.52 | 212001 |
| 2025-11-19 | -75.00 | $8.64 | 207800 |
| 2025-11-18 | -87.50 | $8.58 | 228200 |
| 2025-11-17 | -94.44 | $8.66 | 187339 |
| 2025-11-14 | -72.73 | $8.76 | 206738 |
| 2025-11-13 | -74.07 | $8.80 | 227800 |
| 2025-11-12 | -29.63 | $8.92 | 183500 |
| 2025-11-11 | -18.52 | $8.95 | 63775 |
| 2025-11-10 | -37.04 | $8.90 | 130000 |
| 2025-11-07 | -82.14 | $8.78 | 169901 |
| 2025-11-06 | -69.23 | $8.85 | 140000 |
| 2025-11-05 | -46.15 | $8.91 | 99535 |
| 2025-11-04 | -58.06 | $8.90 | 122200 |
| 2025-11-03 | -41.94 | $8.95 | 82300 |
| 2025-10-31 | -41.94 | $8.95 | 155716 |
| 2025-10-30 | -64.52 | $8.88 | 78447 |
| 2025-10-29 | -54.84 | $8.91 | 106122 |
| 2025-10-28 | -48.39 | $8.93 | 97600 |
| 2025-10-27 | -38.71 | $8.96 | 83235 |
| 2025-10-24 | -54.84 | $8.91 | 71420 |
| 2025-10-23 | -74.19 | $8.85 | 55801 |
| 2025-10-22 | -70.97 | $8.86 | 136321 |
| 2025-10-21 | -61.29 | $8.89 | 106300 |
| 2025-10-20 | -70.97 | $8.86 | 146530 |
| 2025-10-17 | -72.73 | $8.86 | 168900 |
| 2025-10-16 | -88.89 | $8.86 | 79703 |
| 2025-10-15 | -73.08 | $8.91 | 138305 |
| 2025-10-14 | -65.38 | $8.93 | 109704 |
| 2025-10-13 | -65.38 | $8.93 | 61000 |
| 2025-10-10 | -96.15 | $8.85 | 150602 |
| 2025-10-09 | -50.00 | $8.97 | 99300 |
| 2025-10-08 | -48.15 | $8.98 | 192600 |
| 2025-10-07 | -60.71 | $8.95 | 244726 |
| 2025-10-06 | -82.14 | $8.89 | 171301 |
| 2025-10-03 | -78.57 | $8.90 | 165800 |
| 2025-10-02 | -92.86 | $8.86 | 294620 |
| 2025-10-01 | -60.71 | $8.95 | 186400 |
| 2025-09-30 | -46.43 | $8.99 | 335800 |
| 2025-09-29 | -67.86 | $8.93 | 173000 |
| 2025-09-26 | -81.48 | $8.90 | 143338 |
| 2025-09-25 | -66.67 | $8.94 | 169000 |
| 2025-09-24 | -69.57 | $8.96 | 149804 |
| 2025-09-23 | -52.17 | $9.00 | 128300 |
| 2025-09-22 | -39.13 | $9.03 | 178349 |
| 2025-09-19 | -45.83 | $9.01 | 89805 |
| 2025-09-18 | -84.00 | $8.91 | 99547 |
| 2025-09-17 | -58.62 | $8.95 | 129800 |
| 2025-09-16 | -55.17 | $8.96 | 116000 |
| 2025-09-15 | -31.03 | $9.03 | 92500 |
| 2025-09-12 | -31.03 | $9.03 | 170600 |
| 2025-09-11 | -24.14 | $9.05 | 234827 |
| 2025-09-10 | -24.14 | $9.05 | 105700 |
| 2025-09-09 | -7.14 | $9.09 | 96401 |
| 2025-09-08 | -7.14 | $9.09 | 133700 |
| 2025-09-05 | -15.38 | $9.05 | 56600 |
| 2025-09-04 | -4.00 | $9.07 | 67600 |
| 2025-09-03 | -44.00 | $8.97 | 72521 |
| 2025-09-02 | -40.00 | $8.98 | 130200 |
| 2025-08-29 | -36.00 | $8.99 | 93100 |
| 2025-08-28 | -15.38 | $9.04 | 99849 |
| 2025-08-27 | -42.31 | $8.97 | 84900 |
| 2025-08-26 | -42.31 | $8.97 | 160700 |
| 2025-08-25 | -42.31 | $8.97 | 86600 |
| 2025-08-22 | -53.85 | $8.94 | 92528 |
| 2025-08-21 | -69.23 | $8.90 | 108847 |
| 2025-08-20 | -76.92 | $8.88 | 132300 |
| 2025-08-19 | -69.23 | $8.90 | 56100 |
| 2025-08-18 | -50.00 | $8.95 | 76500 |
| 2025-08-15 | -57.69 | $8.93 | 103700 |
| 2025-08-14 | -11.54 | $9.05 | 127100 |
| 2025-08-13 | -16.67 | $9.02 | 80200 |
| 2025-08-12 | -4.35 | $9.04 | 86838 |
| 2025-08-11 | -47.83 | $8.94 | 81329 |
| 2025-08-08 | -26.09 | $8.99 | 104120 |
| 2025-08-07 | 0.00 | $9.04 | 249600 |
| 2025-08-06 | -40.91 | $8.95 | 101800 |
| 2025-08-05 | -48.15 | $8.96 | 133904 |
| 2025-08-04 | -59.26 | $8.93 | 99026 |
| 2025-08-01 | -77.78 | $8.88 | 127600 |
| 2025-07-31 | -46.15 | $8.97 | 236900 |
| 2025-07-30 | -46.15 | $8.97 | 91133 |
| 2025-07-29 | -57.69 | $8.94 | 124431 |
| 2025-07-28 | -46.15 | $8.97 | 168845 |
| 2025-07-25 | -38.46 | $8.99 | 87312 |
| 2025-07-24 | -65.38 | $8.92 | 98735 |
| 2025-07-23 | -57.69 | $8.94 | 126825 |
| 2025-07-22 | -50.00 | $8.91 | 307032 |
| 2025-07-21 | -30.61 | $8.94 | 156946 |
| 2025-07-18 | -36.73 | $8.91 | 106131 |
| 2025-07-17 | -36.73 | $8.91 | 169200 |
| 2025-07-16 | -40.82 | $8.89 | 71209 |
| 2025-07-15 | -32.65 | $8.93 | 96100 |
| 2025-07-14 | -22.45 | $8.98 | 91126 |
| 2025-07-11 | -20.41 | $8.99 | 126134 |
| 2025-07-10 | -18.37 | $9.00 | 96800 |
| 2025-07-09 | -22.45 | $8.98 | 104100 |
| 2025-07-08 | -8.51 | $9.03 | 238053 |
| 2025-07-07 | -23.40 | $8.96 | 77300 |
| 2025-07-03 | -4.26 | $9.05 | 47926 |
| 2025-07-02 | -2.22 | $9.04 | 91400 |
| 2025-07-01 | -6.67 | $9.02 | 122700 |
| 2025-06-30 | -2.22 | $9.04 | 188244 |
| 2025-06-27 | -5.00 | $8.98 | 133906 |
| 2025-06-26 | -8.82 | $8.91 | 110609 |
| 2025-06-25 | -11.76 | $8.90 | 91516 |
| 2025-06-24 | -29.41 | $8.84 | 111128 |
| 2025-06-23 | -63.89 | $8.71 | 84200 |
| 2025-06-20 | -75.00 | $8.67 | 137102 |
| 2025-06-18 | -63.89 | $8.71 | 235100 |
| 2025-06-17 | -47.22 | $8.77 | 122904 |
| 2025-06-16 | -38.89 | $8.80 | 100611 |
| 2025-06-13 | -13.89 | $8.89 | 145947 |
| 2025-06-12 | 0.00 | $8.94 | 67438 |
| 2025-06-11 | -25.00 | $8.85 | 90535 |
| 2025-06-10 | -22.22 | $8.86 | 77100 |
| 2025-06-09 | -27.78 | $8.84 | 76600 |
| 2025-06-06 | -19.44 | $8.87 | 157125 |
| 2025-06-05 | -30.56 | $8.83 | 145200 |
| 2025-06-04 | -19.44 | $8.87 | 71800 |
| 2025-06-03 | 0.00 | $8.90 | 62600 |
| 2025-06-02 | -12.50 | $8.85 | 177300 |
| 2025-05-30 | -12.50 | $8.85 | 109400 |
| 2025-05-29 | -20.00 | $8.82 | 105500 |
| 2025-05-28 | -34.00 | $8.72 | 66510 |
| 2025-05-27 | -32.00 | $8.73 | 127048 |
| 2025-05-23 | -27.59 | $8.73 | 71867 |
| 2025-05-22 | -23.73 | $8.75 | 64100 |
| 2025-05-21 | -22.39 | $8.74 | 92231 |
| 2025-05-20 | -11.76 | $8.81 | 60243 |
| 2025-05-19 | -11.24 | $8.79 | 60200 |
| 2025-05-16 | -8.25 | $8.81 | 145100 |
| 2025-05-15 | -7.22 | $8.82 | 62400 |
| 2025-05-14 | -2.06 | $8.87 | 80400 |
| 2025-05-13 | -2.15 | $8.83 | 69632 |
| 2025-05-12 | -3.26 | $8.81 | 106039 |
| 2025-05-09 | -9.41 | $8.69 | 45000 |
| 2025-05-08 | -7.06 | $8.71 | 99800 |
| 2025-05-07 | -21.05 | $8.67 | 92640 |
| 2025-05-06 | -21.05 | $8.67 | 110900 |
| 2025-05-05 | -14.97 | $8.65 | 137046 |
| 2025-05-02 | -17.01 | $8.62 | 95100 |
| 2025-05-01 | -15.65 | $8.64 | 126066 |
| 2025-04-30 | -23.81 | $8.52 | 234500 |
| 2025-04-29 | -24.49 | $8.51 | 163123 |
| 2025-04-28 | -28.57 | $8.45 | 178200 |
| 2025-04-25 | -35.37 | $8.35 | 129600 |
| 2025-04-24 | -38.10 | $8.31 | 157300 |
| 2025-04-23 | -41.50 | $8.26 | 124700 |
| 2025-04-22 | -48.30 | $8.16 | 190400 |
| 2025-04-21 | -61.22 | $7.97 | 297136 |
| 2025-04-17 | -47.62 | $8.17 | 195000 |
| 2025-04-16 | -56.46 | $8.04 | 196326 |
| 2025-04-15 | -46.26 | $8.19 | 224902 |
| 2025-04-14 | -37.42 | $8.32 | 292600 |
| 2025-04-11 | -33.33 | $8.38 | 140600 |
| 2025-04-10 | -36.73 | $8.33 | 250507 |
| 2025-04-09 | -14.29 | $8.66 | 553770 |
| 2025-04-08 | -54.01 | $8.03 | 413400 |
| 2025-04-07 | -60.58 | $7.94 | 639867 |
| 2025-04-04 | -89.72 | $7.81 | 578600 |
| 2025-04-03 | -84.91 | $8.34 | 256245 |
| 2025-04-02 | -53.33 | $8.55 | 196033 |
| 2025-04-01 | -68.63 | $8.50 | 200100 |
| 2025-03-31 | -76.47 | $8.46 | 273400 |
| 2025-03-28 | -84.75 | $8.48 | 193307 |
| 2025-03-27 | -76.92 | $8.58 | 175719 |
| 2025-03-26 | -75.47 | $8.59 | 163729 |
| 2025-03-25 | -56.67 | $8.72 | 150423 |
| 2025-03-24 | -66.67 | $8.66 | 169700 |
| 2025-03-21 | -76.81 | $8.62 | 97800 |
| 2025-03-20 | -80.26 | $8.61 | 108800 |
| 2025-03-19 | -81.58 | $8.60 | 191735 |
| 2025-03-18 | -82.89 | $8.59 | 213500 |
| 2025-03-17 | -81.58 | $8.60 | 161600 |
| 2025-03-14 | -81.18 | $8.62 | 189636 |
| 2025-03-13 | -94.32 | $8.52 | 174800 |
| 2025-03-12 | -80.68 | $8.64 | 141200 |
| 2025-03-11 | -88.64 | $8.57 | 189400 |
| 2025-03-10 | -93.18 | $8.53 | 261516 |
| 2025-03-07 | -84.06 | $8.77 | 132220 |
| 2025-03-06 | -95.52 | $8.71 | 157904 |
| 2025-03-05 | -80.00 | $8.83 | 170728 |
| 2025-03-04 | -95.38 | $8.73 | 188800 |
| 2025-03-03 | -94.44 | $8.84 | 194740 |
| 2025-02-28 | -78.43 | $8.95 | 173234 |
| 2025-02-27 | -88.00 | $8.91 | 178908 |
| 2025-02-26 | -84.00 | $8.93 | 249407 |
| 2025-02-25 | -97.50 | $8.96 | 185000 |
| 2025-02-24 | -96.77 | $9.05 | 131439 |
| 2025-02-21 | -82.14 | $9.12 | 104800 |
| 2025-02-20 | -60.00 | $9.19 | 123400 |
| 2025-02-19 | -60.00 | $9.19 | 184600 |
| 2025-02-18 | -60.00 | $9.19 | 208721 |
| 2025-02-14 | -83.33 | $9.12 | 610633 |
| 2025-02-13 | -31.03 | $9.28 | 214800 |
| 2025-02-12 | -23.33 | $9.30 | 206226 |
| 2025-02-11 | -26.67 | $9.29 | 124900 |
| 2025-02-10 | -60.00 | $9.19 | 121463 |
| 2025-02-07 | -63.33 | $9.18 | 185300 |
| 2025-02-06 | -53.33 | $9.21 | 204504 |
| 2025-02-05 | -56.67 | $9.20 | 166900 |
| 2025-02-04 | -60.00 | $9.19 | 175400 |
| 2025-02-03 | -70.00 | $9.16 | 193600 |
| 2025-01-31 | -53.13 | $9.22 | 224200 |
| 2025-01-30 | -57.89 | $9.23 | 154100 |
| 2025-01-29 | -86.84 | $9.12 | 145000 |
| 2025-01-28 | -63.16 | $9.21 | 158544 |
| 2025-01-27 | -76.32 | $9.16 | 172473 |
| 2025-01-24 | -50.00 | $9.26 | 67600 |
| 2025-01-23 | -52.63 | $9.25 | 174400 |
| 2025-01-22 | -47.37 | $9.27 | 168728 |
| 2025-01-21 | -45.00 | $9.27 | 87000 |
| 2025-01-17 | -55.00 | $9.23 | 113700 |
| 2025-01-16 | -65.00 | $9.19 | 140032 |
| 2025-01-15 | -67.50 | $9.18 | 100046 |
| 2025-01-14 | -80.00 | $9.13 | 190801 |
| 2025-01-13 | -75.00 | $9.15 | 122446 |
| 2025-01-10 | -65.00 | $9.19 | 154723 |
| 2025-01-08 | -50.00 | $9.25 | 117800 |
| 2025-01-07 | -57.50 | $9.22 | 128942 |
| 2025-01-06 | -57.50 | $9.22 | 191325 |
| 2025-01-03 | -45.00 | $9.27 | 96500 |
| 2025-01-02 | -55.00 | $9.23 | 88800 |
| 2024-12-31 | -35.00 | $9.31 | 127600 |
| 2024-12-30 | -35.00 | $9.31 | 80611 |
| 2024-12-27 | -25.00 | $9.35 | 38740 |
| 2024-12-26 | -2.50 | $9.44 | 67200 |
| 2024-12-24 | -12.50 | $9.40 | 37418 |
| 2024-12-23 | -35.00 | $9.31 | 91109 |
| 2024-12-20 | -32.50 | $9.32 | 177100 |
| 2024-12-19 | -77.50 | $9.14 | 252000 |
| 2024-12-18 | -81.48 | $9.23 | 184600 |
| 2024-12-17 | -32.26 | $9.35 | 117900 |
| 2024-12-16 | -19.35 | $9.39 | 120440 |
| 2024-12-13 | -29.41 | $9.35 | 111600 |
| 2024-12-12 | -32.35 | $9.34 | 136700 |
| 2024-12-11 | -8.82 | $9.42 | 85311 |
| 2024-12-10 | -26.47 | $9.36 | 77700 |
| 2024-12-09 | -32.35 | $9.34 | 89400 |
| 2024-12-06 | -23.53 | $9.37 | 107300 |
| 2024-12-05 | -26.47 | $9.36 | 112900 |
| 2024-12-04 | -17.65 | $9.39 | 158612 |
| 2024-12-03 | -25.71 | $9.36 | 90600 |
| 2024-12-02 | -44.74 | $9.28 | 172649 |
| 2024-11-29 | 0.00 | $9.41 | 98527 |
| 2024-11-27 | -17.86 | $9.30 | 105429 |
| 2024-11-26 | -28.57 | $9.27 | 106400 |
| 2024-11-25 | -25.00 | $9.28 | 67338 |
| 2024-11-22 | -39.29 | $9.24 | 96903 |
| 2024-11-21 | -50.00 | $9.21 | 206010 |
| 2024-11-20 | -35.71 | $9.25 | 120519 |
| 2024-11-19 | -46.43 | $9.22 | 141210 |
| 2024-11-18 | -40.63 | $9.26 | 123501 |
| 2024-11-15 | -62.50 | $9.19 | 122200 |
| 2024-11-14 | -53.13 | $9.22 | 132742 |
| 2024-11-13 | -36.36 | $9.28 | 149201 |
| 2024-11-12 | -47.06 | $9.25 | 167800 |
| 2024-11-11 | -33.33 | $9.35 | 119900 |
| 2024-11-08 | -40.48 | $9.32 | 105900 |
| 2024-11-07 | -52.38 | $9.27 | 197100 |
| 2024-11-06 | -72.34 | $9.20 | 194500 |
| 2024-11-05 | -90.57 | $9.12 | 125500 |
| 2024-11-04 | -94.34 | $9.10 | 187700 |
| 2024-11-01 | -93.48 | $9.17 | 180236 |
| 2024-10-31 | -91.11 | $9.19 | 333240 |
| 2024-10-30 | -80.00 | $9.24 | 120734 |
| 2024-10-29 | -95.56 | $9.17 | 143700 |
| 2024-10-28 | -76.92 | $9.20 | 188420 |
| 2024-10-25 | -76.92 | $9.20 | 119800 |
| 2024-10-24 | -78.85 | $9.19 | 114840 |
| 2024-10-23 | -78.85 | $9.19 | 98541 |
| 2024-10-22 | -50.00 | $9.34 | 211537 |
| 2024-10-21 | -48.08 | $9.35 | 108300 |
| 2024-10-18 | -55.77 | $9.31 | 105900 |
| 2024-10-17 | -55.56 | $9.30 | 100200 |
| 2024-10-16 | -46.30 | $9.35 | 93300 |
| 2024-10-15 | -38.89 | $9.39 | 132400 |
| 2024-10-14 | -25.93 | $9.46 | 113700 |
| 2024-10-11 | -33.33 | $9.42 | 172200 |
| 2024-10-10 | -31.48 | $9.43 | 162700 |
| 2024-10-09 | -13.85 | $9.51 | 254918 |
| 2024-10-08 | -27.08 | $9.30 | 312503 |
| 2024-10-07 | -33.33 | $9.22 | 148200 |
| 2024-10-04 | -2.22 | $9.30 | 124443 |
| 2024-10-03 | -12.82 | $9.20 | 104037 |
| 2024-10-02 | -10.26 | $9.21 | 88600 |
| 2024-10-01 | -20.51 | $9.17 | 108300 |
| 2024-09-30 | -10.26 | $9.21 | 183100 |
| 2024-09-27 | -28.21 | $9.14 | 104700 |
| 2024-09-26 | -33.33 | $9.12 | 67600 |
| 2024-09-25 | -28.21 | $9.14 | 65900 |
| 2024-09-24 | -33.33 | $9.12 | 152238 |
| 2024-09-23 | -23.08 | $9.16 | 92300 |
| 2024-09-20 | -30.77 | $9.13 | 75620 |
| 2024-09-19 | -15.38 | $9.19 | 184717 |
| 2024-09-18 | -26.32 | $9.14 | 130800 |
| 2024-09-17 | -26.32 | $9.14 | 137200 |
| 2024-09-16 | -10.34 | $9.12 | 77541 |
| 2024-09-13 | -17.24 | $9.10 | 122909 |
| 2024-09-12 | -31.03 | $9.06 | 156129 |
| 2024-09-11 | -18.87 | $9.05 | 114700 |
| 2024-09-10 | -32.08 | $8.98 | 69900 |
| 2024-09-09 | -45.28 | $8.91 | 162000 |
| 2024-09-06 | -47.17 | $8.90 | 81207 |
| 2024-09-05 | -33.96 | $8.97 | 89500 |
| 2024-09-04 | -35.09 | $8.95 | 158141 |
| 2024-09-03 | -28.57 | $8.97 | 79000 |
| 2024-08-30 | -10.11 | $9.06 | 171700 |
| 2024-08-29 | -21.35 | $8.96 | 90300 |
| 2024-08-28 | -26.97 | $8.91 | 88500 |
| 2024-08-27 | -17.98 | $8.99 | 106500 |
| 2024-08-26 | -10.11 | $9.06 | 203800 |
| 2024-08-23 | -1.19 | $9.09 | 185607 |
| 2024-08-22 | -15.48 | $8.97 | 211300 |
| 2024-08-21 | -5.95 | $9.05 | 160529 |
| 2024-08-20 | -9.52 | $9.02 | 92248 |
| 2024-08-19 | -1.19 | $9.09 | 117500 |
| 2024-08-16 | -4.76 | $9.06 | 189500 |
| 2024-08-15 | -14.29 | $8.92 | 111813 |
| 2024-08-14 | -28.57 | $8.81 | 282200 |
| 2024-08-13 | -19.48 | $8.88 | 98422 |
| 2024-08-12 | -29.87 | $8.80 | 71900 |
| 2024-08-09 | -35.06 | $8.76 | 74400 |
| 2024-08-08 | -37.66 | $8.74 | 144300 |
| 2024-08-07 | -53.25 | $8.62 | 239612 |
| 2024-08-06 | -46.75 | $8.67 | 188800 |
| 2024-08-05 | -81.82 | $8.40 | 235900 |
| 2024-08-02 | -79.55 | $8.68 | 224700 |
| 2024-08-01 | -54.55 | $8.79 | 173832 |
| 2024-07-31 | -11.36 | $8.98 | 216947 |
| 2024-07-30 | -34.15 | $8.86 | 168200 |
| 2024-07-29 | -24.39 | $8.90 | 211027 |
| 2024-07-26 | -10.26 | $8.94 | 132200 |
| 2024-07-25 | -20.51 | $8.90 | 270807 |
| 2024-07-24 | -26.32 | $8.87 | 306225 |
| 2024-07-23 | -13.16 | $8.92 | 410800 |
| 2024-07-22 | -36.84 | $8.83 | 142943 |
| 2024-07-19 | -94.74 | $8.61 | 60800 |
| 2024-07-18 | -89.47 | $8.63 | 122200 |
| 2024-07-17 | -81.25 | $8.71 | 142700 |
| 2024-07-16 | -18.75 | $8.91 | 144407 |
| 2024-07-15 | -31.25 | $8.87 | 157449 |
| 2024-07-12 | -25.00 | $8.89 | 113939 |
| 2024-07-11 | -34.38 | $8.86 | 220586 |
| 2024-07-10 | -2.94 | $8.93 | 99700 |
| 2024-07-09 | -22.86 | $8.86 | 141921 |
| 2024-07-08 | -11.43 | $8.90 | 84920 |
| 2024-07-05 | -5.71 | $8.92 | 98300 |
| 2024-07-03 | -5.71 | $8.92 | 102700 |
| 2024-07-02 | -5.71 | $8.86 | 106600 |
| 2024-07-01 | -16.22 | $8.82 | 221900 |
| 2024-06-28 | -24.39 | $8.78 | 215600 |
| 2024-06-27 | -15.15 | $8.75 | 131500 |
| 2024-06-26 | -15.15 | $8.75 | 111100 |
| 2024-06-25 | -21.21 | $8.73 | 136127 |
| 2024-06-24 | -9.09 | $8.77 | 207835 |
| 2024-06-21 | -25.71 | $8.71 | 138810 |
| 2024-06-20 | -14.29 | $8.75 | 180650 |
| 2024-06-18 | -8.57 | $8.77 | 73800 |
| 2024-06-17 | -8.57 | $8.77 | 87321 |
| 2024-06-14 | -16.22 | $8.74 | 86205 |
| 2024-06-13 | -10.81 | $8.76 | 71214 |
| 2024-06-12 | -5.88 | $8.75 | 188000 |
| 2024-06-11 | -15.63 | $8.70 | 185900 |
| 2024-06-10 | -40.00 | $8.61 | 392300 |
| 2024-06-07 | -3.33 | $8.69 | 90040 |
| 2024-06-06 | -10.00 | $8.67 | 186416 |
| 2024-06-05 | -6.67 | $8.68 | 114300 |
| 2024-06-04 | 0.00 | $8.62 | 114800 |
| 2024-06-03 | -25.00 | $8.54 | 99730 |
| 2024-05-31 | -21.62 | $8.54 | 159811 |
| 2024-05-30 | -26.67 | $8.50 | 170512 |
| 2024-05-29 | -23.91 | $8.51 | 211148 |
| 2024-05-28 | -19.57 | $8.53 | 92920 |
| 2024-05-24 | 0.00 | $8.59 | 88210 |
| 2024-05-23 | -25.58 | $8.46 | 89032 |
| 2024-05-22 | -8.51 | $8.53 | 136130 |
| 2024-05-21 | -4.44 | $8.53 | 101126 |
| 2024-05-20 | -17.78 | $8.47 | 115536 |
| 2024-05-17 | -22.22 | $8.45 | 81903 |
| 2024-05-16 | -20.00 | $8.46 | 122029 |
| 2024-05-15 | -4.55 | $8.52 | 164900 |
| 2024-05-14 | -2.56 | $8.48 | 91347 |
| 2024-05-13 | -11.11 | $8.42 | 143340 |
| 2024-05-10 | -5.56 | $8.44 | 105441 |
| 2024-05-09 | 0.00 | $8.45 | 58200 |
| 2024-05-08 | -11.11 | $8.42 | 84401 |
| 2024-05-07 | -5.56 | $8.44 | 125300 |
| 2024-05-06 | -13.89 | $8.41 | 132200 |
| 2024-05-03 | -38.89 | $8.32 | 120322 |
| 2024-05-02 | -61.11 | $8.24 | 112400 |
| 2024-05-01 | -75.00 | $8.19 | 183511 |
| 2024-04-30 | -72.22 | $8.20 | 125924 |
| 2024-04-29 | -77.78 | $8.18 | 188000 |
| 2024-04-26 | -75.00 | $8.19 | 213600 |
| 2024-04-25 | -94.44 | $8.12 | 165100 |
| 2024-04-24 | -64.29 | $8.28 | 93600 |
| 2024-04-23 | -50.00 | $8.32 | 161500 |
| 2024-04-22 | -57.14 | $8.30 | 171600 |
| 2024-04-19 | -100.00 | $8.22 | 167800 |
| 2024-04-18 | -75.00 | $8.28 | 153954 |
| 2024-04-17 | -83.33 | $8.26 | 150600 |
| 2024-04-16 | -79.17 | $8.27 | 199700 |
| 2024-04-15 | -91.67 | $8.24 | 192500 |
| 2024-04-12 | -41.67 | $8.36 | 185247 |
| 2024-04-11 | -8.33 | $8.44 | 207800 |
| 2024-04-10 | -25.00 | $8.40 | 300300 |
| 2024-04-09 | -8.33 | $8.44 | 374300 |
| 2024-04-08 | -29.17 | $8.39 | 274151 |
| 2024-04-05 | -54.17 | $8.33 | 188100 |
| 2024-04-04 | -76.00 | $8.28 | 292637 |
| 2024-04-03 | -52.00 | $8.34 | 182600 |
| 2024-04-02 | -72.00 | $8.29 | 236618 |
| 2024-04-01 | -63.16 | $8.35 | 275800 |
| 2024-03-28 | -63.16 | $8.35 | 186028 |
| 2024-03-27 | -52.63 | $8.37 | 291200 |
| 2024-03-26 | -57.14 | $8.35 | 120344 |
| 2024-03-25 | -47.62 | $8.37 | 115232 |
| 2024-03-22 | -52.38 | $8.36 | 203800 |
| 2024-03-21 | -45.83 | $8.36 | 272716 |
| 2024-03-20 | -20.83 | $8.42 | 164744 |
| 2024-03-19 | -28.00 | $8.40 | 164200 |
| 2024-03-18 | -48.00 | $8.35 | 357800 |
| 2024-03-15 | -48.00 | $8.35 | 140700 |
| 2024-03-14 | -28.00 | $8.40 | 168337 |
| 2024-03-13 | -16.00 | $8.43 | 147819 |
| 2024-03-12 | -15.38 | $8.43 | 89800 |
| 2024-03-11 | -30.77 | $8.39 | 146800 |
| 2024-03-08 | -30.77 | $8.39 | 188400 |
| 2024-03-07 | -14.29 | $8.43 | 178035 |
| 2024-03-06 | -17.24 | $8.41 | 106500 |
| 2024-03-05 | -19.44 | $8.36 | 140626 |
| 2024-03-04 | -7.14 | $8.40 | 159300 |
| 2024-03-01 | -6.67 | $8.37 | 143032 |
| 2024-02-29 | -15.56 | $8.33 | 137100 |
| 2024-02-28 | -18.18 | $8.31 | 122124 |
| 2024-02-27 | -18.18 | $8.31 | 139200 |
| 2024-02-26 | -15.56 | $8.32 | 138300 |
| 2024-02-23 | -17.39 | $8.31 | 200100 |
| 2024-02-22 | -28.26 | $8.26 | 170984 |
| 2024-02-21 | -30.43 | $8.25 | 109700 |
| 2024-02-20 | -20.41 | $8.29 | 217410 |
| 2024-02-16 | -14.00 | $8.32 | 98585 |
| 2024-02-15 | -4.00 | $8.37 | 124000 |
| 2024-02-14 | 0.00 | $8.33 | 148600 |
| 2024-02-13 | -18.18 | $8.25 | 256017 |
| 2024-02-12 | -9.09 | $8.29 | 153144 |
| 2024-02-09 | -2.50 | $8.27 | 105800 |
| 2024-02-08 | -8.70 | $8.24 | 175700 |
| 2024-02-07 | -10.64 | $8.23 | 238100 |
| 2024-02-06 | -4.35 | $8.19 | 414331 |
| 2024-02-05 | -2.63 | $8.06 | 189545 |
| 2024-02-02 | -2.78 | $8.04 | 181917 |
| 2024-02-01 | -2.08 | $8.03 | 215003 |
| 2024-01-31 | -12.77 | $7.97 | 221489 |
| 2024-01-30 | -10.64 | $7.98 | 155746 |
| 2024-01-29 | -6.38 | $8.00 | 161928 |
| 2024-01-26 | -19.15 | $7.94 | 149000 |
| 2024-01-25 | -17.02 | $7.95 | 243318 |
| 2024-01-24 | -19.15 | $7.94 | 207900 |
| 2024-01-23 | -23.40 | $7.92 | 293200 |
| 2024-01-22 | -12.77 | $7.97 | 301300 |
| 2024-01-19 | -8.51 | $7.99 | 162510 |
| 2024-01-18 | -4.35 | $8.00 | 161217 |
| 2024-01-17 | -9.09 | $7.96 | 115737 |
| 2024-01-16 | -15.91 | $7.93 | 104800 |
| 2024-01-12 | -4.65 | $7.97 | 110700 |
| 2024-01-11 | -11.63 | $7.94 | 247723 |
| 2024-01-10 | -27.91 | $7.87 | 119500 |
| 2024-01-09 | -39.53 | $7.82 | 113835 |
| 2024-01-08 | -37.21 | $7.83 | 109806 |
| 2024-01-05 | -60.47 | $7.73 | 114322 |
| 2024-01-04 | -60.47 | $7.73 | 213800 |
| 2024-01-03 | -89.29 | $7.74 | 119200 |
| 2024-01-02 | -75.00 | $7.78 | 128900 |
| 2023-12-29 | -53.57 | $7.84 | 347200 |
| 2023-12-28 | -71.43 | $7.79 | 154200 |
| 2023-12-27 | -68.75 | $7.81 | 217700 |
| 2023-12-26 | -67.65 | $7.82 | 129000 |
| 2023-12-22 | -76.47 | $7.79 | 206042 |
| 2023-12-21 | -73.53 | $7.80 | 187002 |
| 2023-12-20 | -70.59 | $7.81 | 166713 |
| 2023-12-19 | -47.06 | $7.89 | 174836 |
| 2023-12-18 | -52.94 | $7.87 | 155865 |
| 2023-12-15 | -50.00 | $7.88 | 85343 |
| 2023-12-14 | -23.53 | $7.97 | 138200 |
| 2023-12-13 | -26.47 | $7.96 | 85400 |
| 2023-12-12 | -55.88 | $7.86 | 110100 |
| 2023-12-11 | -64.71 | $7.83 | 164627 |
| 2023-12-08 | -60.98 | $7.80 | 221549 |
| 2023-12-07 | -45.65 | $7.84 | 110600 |
| 2023-12-06 | -52.17 | $7.81 | 99700 |
| 2023-12-05 | -54.35 | $7.80 | 110545 |
| 2023-12-04 | -52.17 | $7.81 | 187642 |
| 2023-12-01 | -21.74 | $7.95 | 196229 |
| 2023-11-30 | -17.39 | $7.97 | 148437 |
| 2023-11-29 | -12.31 | $7.97 | 180531 |
| 2023-11-28 | -10.14 | $7.98 | 92700 |
| 2023-11-27 | -2.70 | $7.99 | 127146 |
| 2023-11-24 | -3.70 | $7.98 | 31132 |
| 2023-11-22 | -4.94 | $7.97 | 113900 |
| 2023-11-21 | 0.00 | $7.97 | 251900 |
| 2023-11-20 | -1.35 | $7.93 | 175200 |
| 2023-11-17 | -1.37 | $7.92 | 98130 |
| 2023-11-16 | -8.57 | $7.84 | 110130 |
| 2023-11-15 | -17.14 | $7.78 | 122746 |
| 2023-11-14 | -12.86 | $7.81 | 179000 |
| 2023-11-13 | -18.84 | $7.76 | 89600 |
| 2023-11-10 | -24.64 | $7.72 | 75028 |
| 2023-11-09 | -42.03 | $7.60 | 51539 |
| 2023-11-08 | -33.33 | $7.66 | 112403 |
| 2023-11-07 | -24.64 | $7.72 | 122649 |
| 2023-11-06 | -36.23 | $7.64 | 65700 |
| 2023-11-03 | -33.33 | $7.66 | 185148 |
| 2023-11-02 | -23.19 | $7.73 | 106600 |
| 2023-11-01 | -40.58 | $7.61 | 160524 |
| 2023-10-31 | -68.12 | $7.42 | 112700 |
| 2023-10-30 | -73.91 | $7.38 | 103500 |
| 2023-10-27 | -98.55 | $7.21 | 97000 |
| 2023-10-26 | -91.04 | $7.28 | 290100 |
| 2023-10-25 | -93.75 | $7.44 | 97810 |
| 2023-10-24 | -87.80 | $7.53 | 157102 |
| 2023-10-23 | -80.95 | $7.55 | 230800 |
| 2023-10-20 | -66.67 | $7.61 | 223847 |
| 2023-10-19 | -35.71 | $7.74 | 176915 |
| 2023-10-18 | -14.29 | $7.83 | 940300 |
| 2023-10-17 | -52.38 | $7.67 | 116105 |
| 2023-10-16 | -40.48 | $7.72 | 121300 |
| 2023-10-13 | -57.14 | $7.65 | 100900 |
| 2023-10-12 | -45.24 | $7.70 | 86900 |
| 2023-10-11 | -45.24 | $7.70 | 140437 |
| 2023-10-10 | -33.33 | $7.75 | 152805 |
| 2023-10-09 | -44.68 | $7.73 | 133300 |
| 2023-10-06 | -56.60 | $7.70 | 175900 |
| 2023-10-05 | -86.79 | $7.54 | 166300 |
| 2023-10-04 | -64.15 | $7.66 | 140231 |
| 2023-10-03 | -71.43 | $7.63 | 115000 |
| 2023-10-02 | -61.02 | $7.70 | 132600 |
| 2023-09-29 | -66.13 | $7.68 | 295000 |
| 2023-09-28 | -76.19 | $7.62 | 158503 |
| 2023-09-27 | -79.37 | $7.60 | 182220 |
| 2023-09-26 | -88.89 | $7.54 | 289100 |
| 2023-09-25 | -93.75 | $7.65 | 188044 |
| 2023-09-22 | -91.49 | $7.67 | 165400 |
| 2023-09-21 | -100.00 | $7.63 | 172100 |
| 2023-09-20 | -94.29 | $7.77 | 193800 |
| 2023-09-19 | -85.71 | $7.80 | 117200 |
| 2023-09-18 | -82.86 | $7.81 | 108200 |
| 2023-09-15 | -91.43 | $7.78 | 127602 |
| 2023-09-14 | -71.43 | $7.85 | 158800 |
| 2023-09-13 | -94.59 | $7.77 | 280335 |
| 2023-09-12 | -96.77 | $7.88 | 133700 |
| 2023-09-11 | -80.00 | $7.94 | 136800 |
| 2023-09-08 | -74.19 | $7.96 | 103000 |
| 2023-09-07 | -92.50 | $7.91 | 152534 |
| 2023-09-06 | -77.50 | $7.97 | 110000 |
| 2023-09-05 | -62.50 | $8.03 | 150500 |
| 2023-09-01 | -55.00 | $8.06 | 99028 |
| 2023-08-31 | -55.00 | $8.06 | 195618 |
| 2023-08-30 | -57.50 | $8.05 | 86928 |
| 2023-08-29 | -68.29 | $8.01 | 99700 |
| 2023-08-28 | -87.80 | $7.93 | 110200 |
| 2023-08-25 | -88.37 | $7.93 | 133605 |
| 2023-08-24 | -100.00 | $7.88 | 142400 |
| 2023-08-23 | -70.45 | $8.04 | 103500 |
| 2023-08-22 | -90.91 | $7.95 | 78905 |
| 2023-08-21 | -88.89 | $7.96 | 137600 |
| 2023-08-18 | -77.27 | $8.04 | 143800 |
| 2023-08-17 | -95.24 | $7.98 | 152200 |
| 2023-08-16 | -93.18 | $8.05 | 80500 |
| 2023-08-15 | -97.56 | $8.06 | 141000 |
| 2023-08-14 | -82.35 | $8.18 | 112925 |
| 2023-08-11 | -91.18 | $8.15 | 124800 |
| 2023-08-10 | -82.35 | $8.18 | 127040 |
| 2023-08-09 | -91.18 | $8.15 | 80109 |
| 2023-08-08 | -85.29 | $8.17 | 189700 |
| 2023-08-07 | -72.73 | $8.22 | 93218 |
| 2023-08-04 | -100.00 | $8.13 | 108700 |
| 2023-08-03 | -90.63 | $8.17 | 87718 |
| 2023-08-02 | -93.33 | $8.18 | 146229 |
| 2023-08-01 | -83.33 | $8.26 | 72600 |
| 2023-07-31 | -79.17 | $8.27 | 140900 |
| 2023-07-28 | -87.50 | $8.25 | 241531 |
| 2023-07-27 | -66.67 | $8.26 | 151036 |
| 2023-07-26 | -53.13 | $8.29 | 122503 |
| 2023-07-25 | -35.14 | $8.33 | 100300 |
| 2023-07-24 | -35.14 | $8.33 | 128200 |
| 2023-07-21 | -32.43 | $8.34 | 77133 |
| 2023-07-20 | -24.32 | $8.37 | 134000 |
| 2023-07-19 | -2.70 | $8.45 | 132000 |
| 2023-07-18 | -6.45 | $8.38 | 149234 |
| 2023-07-17 | -29.73 | $8.35 | 80237 |
| 2023-07-14 | -24.32 | $8.37 | 59035 |
| 2023-07-13 | -21.62 | $8.38 | 120788 |
| 2023-07-12 | -21.62 | $8.38 | 111742 |
| 2023-07-11 | -40.54 | $8.31 | 105239 |
| 2023-07-10 | -27.03 | $8.36 | 65200 |
| 2023-07-07 | -44.19 | $8.27 | 93300 |
| 2023-07-06 | -37.50 | $8.28 | 104500 |
| 2023-07-05 | -18.75 | $8.37 | 130700 |
| 2023-07-03 | -30.19 | $8.30 | 76000 |
| 2023-06-30 | -40.00 | $8.22 | 275145 |
| 2023-06-29 | -36.23 | $8.21 | 89100 |
| 2023-06-28 | -38.36 | $8.18 | 102420 |
| 2023-06-27 | -41.10 | $8.16 | 74500 |
| 2023-06-26 | -49.32 | $8.10 | 91115 |
| 2023-06-23 | -42.47 | $8.15 | 97200 |
| 2023-06-22 | -41.10 | $8.16 | 293400 |
| 2023-06-21 | -24.66 | $8.28 | 120926 |
| 2023-06-20 | -10.96 | $8.38 | 148800 |
| 2023-06-16 | -13.70 | $8.36 | 139104 |
| 2023-06-15 | -14.08 | $8.34 | 161144 |
| 2023-06-14 | 0.00 | $8.44 | 296034 |
| 2023-06-13 | -5.45 | $8.25 | 247543 |
| 2023-06-12 | 0.00 | $8.17 | 140600 |
| 2023-06-09 | -4.76 | $8.13 | 133649 |
| 2023-06-08 | -12.20 | $8.09 | 160013 |
| 2023-06-07 | -29.27 | $8.02 | 281000 |
| 2023-06-06 | -10.53 | $8.07 | 337822 |
| 2023-06-05 | -6.25 | $8.03 | 347548 |
| 2023-06-02 | -12.50 | $7.94 | 471826 |
| 2023-06-01 | -55.56 | $7.82 | 149047 |
| 2023-05-31 | -66.67 | $7.79 | 238300 |
| 2023-05-30 | -55.56 | $7.82 | 119300 |
| 2023-05-26 | -44.44 | $7.85 | 213700 |
| 2023-05-25 | -44.44 | $7.85 | 137342 |
| 2023-05-24 | -66.67 | $7.79 | 101800 |
| 2023-05-23 | -53.33 | $7.81 | 122400 |
| 2023-05-22 | -40.00 | $7.85 | 158811 |
| 2023-05-19 | -26.67 | $7.89 | 173429 |
| 2023-05-18 | -10.00 | $7.94 | 199200 |
| 2023-05-17 | -13.33 | $7.93 | 114500 |
| 2023-05-16 | -33.33 | $7.87 | 170232 |
| 2023-05-15 | -30.00 | $7.88 | 96433 |
| 2023-05-12 | -30.00 | $7.88 | 102909 |
| 2023-05-11 | -24.14 | $7.89 | 137049 |
| 2023-05-10 | -34.48 | $7.86 | 396420 |
| 2023-05-09 | -44.83 | $7.83 | 74400 |
| 2023-05-08 | -41.38 | $7.84 | 137600 |
| 2023-05-05 | -31.03 | $7.87 | 154401 |
| 2023-05-04 | -79.31 | $7.73 | 126745 |
| 2023-05-03 | -53.33 | $7.80 | 95543 |
| 2023-05-02 | -40.00 | $7.84 | 116908 |
| 2023-05-01 | -16.67 | $7.91 | 102500 |
| 2023-04-28 | -20.00 | $7.90 | 136700 |
| 2023-04-27 | -23.33 | $7.89 | 166013 |
| 2023-04-26 | -87.50 | $7.68 | 162926 |
| 2023-04-25 | -60.53 | $7.73 | 117427 |
| 2023-04-24 | -31.58 | $7.84 | 100917 |
| 2023-04-21 | -39.02 | $7.80 | 124800 |
| 2023-04-20 | -25.00 | $7.85 | 100809 |
| 2023-04-19 | -11.36 | $7.91 | 109106 |
| 2023-04-18 | -15.91 | $7.89 | 113804 |
| 2023-04-17 | -25.00 | $7.85 | 127640 |
| 2023-04-14 | -29.55 | $7.83 | 81934 |
| 2023-04-13 | -20.45 | $7.87 | 134000 |
| 2023-04-12 | -23.08 | $7.84 | 56506 |
| 2023-04-11 | -26.92 | $7.82 | 132707 |
| 2023-04-10 | -32.69 | $7.79 | 173700 |
| 2023-04-06 | -40.38 | $7.75 | 172017 |
| 2023-04-05 | -46.15 | $7.72 | 107600 |
| 2023-04-04 | -36.54 | $7.77 | 225000 |
| 2023-04-03 | -23.08 | $7.84 | 165400 |
| 2023-03-31 | 0.00 | $7.95 | 263303 |
| 2023-03-30 | -18.37 | $7.84 | 160843 |
| 2023-03-29 | -48.98 | $7.69 | 119416 |
| 2023-03-28 | -69.39 | $7.59 | 156922 |
| 2023-03-27 | -57.14 | $7.65 | 144600 |
| 2023-03-24 | -55.10 | $7.66 | 135139 |
| 2023-03-23 | -73.47 | $7.57 | 132600 |
| 2023-03-22 | -81.63 | $7.53 | 131500 |
| 2023-03-21 | -63.27 | $7.62 | 184900 |
| 2023-03-20 | -51.02 | $7.68 | 93311 |
| 2023-03-17 | -70.69 | $7.61 | 132014 |
| 2023-03-16 | -61.19 | $7.70 | 208704 |
| 2023-03-15 | -83.56 | $7.56 | 295200 |
| 2023-03-14 | -83.12 | $7.63 | 195833 |
| 2023-03-13 | -93.67 | $7.55 | 219700 |
| 2023-03-10 | -93.67 | $7.55 | 221719 |
| 2023-03-09 | -97.14 | $7.61 | 205300 |
| 2023-03-08 | -89.83 | $7.76 | 143500 |
| 2023-03-07 | -89.83 | $7.76 | 102300 |
| 2023-03-06 | -72.88 | $7.86 | 91100 |
| 2023-03-03 | -71.19 | $7.87 | 117941 |
| 2023-03-02 | -79.66 | $7.82 | 99800 |
| 2023-03-01 | -88.14 | $7.77 | 129423 |
| 2023-02-28 | -84.75 | $7.79 | 155300 |
| 2023-02-27 | -83.05 | $7.80 | 223200 |
| 2023-02-24 | -90.00 | $7.75 | 196439 |
| 2023-02-23 | -85.00 | $7.78 | 85039 |
| 2023-02-22 | -87.30 | $7.74 | 196762 |
| 2023-02-21 | -82.81 | $7.76 | 184530 |
| 2023-02-17 | -52.31 | $7.95 | 225900 |
| 2023-02-16 | -47.69 | $7.98 | 263404 |
| 2023-02-15 | -31.82 | $8.08 | 216880 |
| 2023-02-14 | -30.30 | $8.09 | 138039 |
| 2023-02-13 | -28.79 | $8.10 | 281322 |
| 2023-02-10 | -18.33 | $8.12 | 144000 |
| 2023-02-09 | -21.67 | $8.10 | 192800 |
| 2023-02-08 | 0.00 | $8.14 | 284300 |
| 2023-02-07 | -10.34 | $8.06 | 267200 |
| 2023-02-06 | -20.69 | $7.99 | 146224 |
| 2023-02-03 | -10.45 | $8.04 | 274500 |
| 2023-02-02 | -8.70 | $8.05 | 454400 |
| 2023-02-01 | -17.24 | $7.90 | 337600 |
| 2023-01-31 | -20.83 | $7.80 | 282545 |
| 2023-01-30 | -32.69 | $7.73 | 219800 |
| 2023-01-27 | -32.69 | $7.73 | 218600 |
| 2023-01-26 | -32.69 | $7.73 | 182814 |
| 2023-01-25 | -38.46 | $7.70 | 234600 |
| 2023-01-24 | -32.69 | $7.73 | 194600 |
| 2023-01-23 | -26.42 | $7.76 | 309700 |
| 2023-01-20 | -37.74 | $7.70 | 252600 |
| 2023-01-19 | -45.28 | $7.66 | 180343 |
| 2023-01-18 | -44.83 | $7.69 | 217044 |
| 2023-01-17 | -28.81 | $7.79 | 182332 |
| 2023-01-13 | -42.03 | $7.77 | 150935 |
| 2023-01-12 | -49.35 | $7.76 | 253800 |
| 2023-01-11 | -60.67 | $7.72 | 179100 |
| 2023-01-10 | -74.16 | $7.60 | 100900 |
| 2023-01-09 | -78.65 | $7.56 | 167131 |
| 2023-01-06 | -82.02 | $7.53 | 249012 |
| 2023-01-05 | -93.26 | $7.43 | 157513 |
| 2023-01-04 | -80.90 | $7.54 | 324214 |
| 2023-01-03 | -87.91 | $7.48 | 340816 |
| 2022-12-30 | -87.25 | $7.50 | 552246 |
| 2022-12-29 | -91.96 | $7.46 | 333229 |
| 2022-12-28 | -96.43 | $7.41 | 313900 |
| 2022-12-27 | -92.86 | $7.45 | 481600 |
| 2022-12-23 | -79.46 | $7.60 | 271000 |
| 2022-12-22 | -83.93 | $7.55 | 360800 |
| 2022-12-21 | -94.51 | $7.63 | 474500 |
| 2022-12-20 | -94.51 | $7.63 | 749810 |
| 2022-12-19 | -97.37 | $7.75 | 232618 |
| 2022-12-16 | -92.54 | $7.88 | 245725 |
| 2022-12-15 | -85.00 | $7.99 | 159368 |
| 2022-12-14 | -81.63 | $8.10 | 307805 |
| 2022-12-13 | -81.63 | $8.10 | 284603 |
| 2022-12-12 | -91.84 | $8.05 | 294318 |
| 2022-12-09 | -91.49 | $8.07 | 161900 |
| 2022-12-08 | -74.47 | $8.15 | 189227 |
| 2022-12-07 | -87.23 | $8.09 | 179047 |
| 2022-12-06 | -93.33 | $8.08 | 198069 |
| 2022-12-05 | -76.19 | $8.18 | 164700 |
| 2022-12-02 | -40.91 | $8.32 | 275700 |
| 2022-12-01 | -15.56 | $8.43 | 202000 |
| 2022-11-30 | -5.45 | $8.47 | 251400 |
| 2022-11-29 | -34.55 | $8.31 | 184800 |
| 2022-11-28 | -43.64 | $8.26 | 195300 |
| 2022-11-25 | -27.27 | $8.35 | 78208 |
| 2022-11-23 | -18.18 | $8.40 | 94300 |
| 2022-11-22 | -10.91 | $8.44 | 125436 |
| 2022-11-21 | -3.64 | $8.48 | 68100 |
| 2022-11-18 | -1.82 | $8.49 | 127500 |
| 2022-11-17 | -7.55 | $8.44 | 114103 |
| 2022-11-16 | -18.87 | $8.38 | 197400 |
| 2022-11-15 | -28.30 | $8.33 | 129900 |
| 2022-11-14 | -39.62 | $8.27 | 99121 |
| 2022-11-11 | -15.09 | $8.40 | 160316 |
| 2022-11-10 | -9.43 | $8.43 | 192413 |
| 2022-11-09 | -64.81 | $8.13 | 156724 |
| 2022-11-08 | -38.89 | $8.27 | 179100 |
| 2022-11-07 | -61.11 | $8.15 | 273635 |
| 2022-11-04 | -55.56 | $8.18 | 297900 |
| 2022-11-03 | -64.81 | $8.13 | 172140 |
| 2022-11-02 | -74.58 | $8.09 | 399617 |
| 2022-11-01 | -49.30 | $8.30 | 162749 |
| 2022-10-31 | -53.25 | $8.30 | 126522 |
| 2022-10-28 | -51.95 | $8.31 | 129120 |
| 2022-10-27 | -58.44 | $8.26 | 137516 |
| 2022-10-26 | -62.34 | $8.23 | 187023 |
| 2022-10-25 | -50.65 | $8.32 | 223500 |
| 2022-10-24 | -63.64 | $8.22 | 254200 |
| 2022-10-21 | -64.94 | $8.21 | 149845 |
| 2022-10-20 | -73.49 | $8.16 | 134929 |
| 2022-10-19 | -67.78 | $8.23 | 182500 |
| 2022-10-18 | -66.39 | $8.34 | 125000 |
| 2022-10-17 | -69.75 | $8.30 | 118707 |
| 2022-10-14 | -89.76 | $8.07 | 155500 |
| 2022-10-13 | -71.32 | $8.31 | 169300 |
| 2022-10-12 | -91.27 | $8.16 | 69632 |
| 2022-10-11 | -93.80 | $8.13 | 108844 |
| 2022-10-10 | -95.20 | $8.15 | 134525 |
| 2022-10-07 | -96.58 | $8.25 | 145814 |
| 2022-10-06 | -84.82 | $8.43 | 113600 |
| 2022-10-05 | -72.32 | $8.57 | 170900 |
| 2022-10-04 | -63.39 | $8.67 | 107300 |
| 2022-10-03 | -83.04 | $8.45 | 211435 |
| 2022-09-30 | -99.12 | $8.27 | 201336 |
| 2022-09-29 | -96.49 | $8.30 | 197127 |
| 2022-09-28 | -70.30 | $8.69 | 151200 |
| 2022-09-27 | -93.07 | $8.46 | 194800 |
| 2022-09-26 | -96.19 | $8.43 | 180032 |
| 2022-09-23 | -93.13 | $8.54 | 214703 |
| 2022-09-22 | -95.24 | $8.76 | 191600 |
| 2022-09-21 | -100.00 | $8.92 | 74210 |
| 2022-09-20 | -93.90 | $8.99 | 157306 |
| 2022-09-19 | -89.33 | $9.09 | 164805 |
| 2022-09-16 | -81.08 | $9.16 | 116719 |
| 2022-09-15 | -66.22 | $9.27 | 95509 |
| 2022-09-14 | -59.21 | $9.33 | 75500 |
| 2022-09-13 | -79.55 | $9.20 | 183800 |
| 2022-09-12 | -63.64 | $9.34 | 87103 |
| 2022-09-09 | -77.27 | $9.22 | 80500 |
| 2022-09-08 | -86.36 | $9.14 | 86000 |
| 2022-09-07 | -92.77 | $9.13 | 107600 |
| 2022-09-06 | -95.18 | $9.11 | 105200 |
| 2022-09-02 | -86.08 | $9.22 | 94232 |
| 2022-09-01 | -75.95 | $9.30 | 149820 |
| 2022-08-31 | -95.65 | $9.24 | 145907 |
| 2022-08-30 | -97.10 | $9.23 | 125644 |
| 2022-08-29 | -81.36 | $9.42 | 100020 |
| 2022-08-26 | -87.27 | $9.42 | 104600 |
| 2022-08-25 | -27.27 | $9.75 | 78340 |
| 2022-08-24 | -52.63 | $9.60 | 75662 |
| 2022-08-23 | -71.93 | $9.49 | 109828 |
| 2022-08-22 | -73.85 | $9.42 | 122847 |
| 2022-08-19 | -67.69 | $9.46 | 156146 |
| 2022-08-18 | -35.38 | $9.67 | 94500 |
| 2022-08-17 | -32.31 | $9.69 | 130500 |
| 2022-08-16 | -15.00 | $9.78 | 190700 |
| 2022-08-15 | -2.33 | $9.88 | 129540 |
| 2022-08-12 | 0.00 | $9.90 | 197800 |
| 2022-08-11 | -9.82 | $9.69 | 115228 |
| 2022-08-10 | -2.33 | $9.75 | 128009 |
| 2022-08-09 | -20.16 | $9.52 | 73800 |
| 2022-08-08 | -23.26 | $9.48 | 89100 |
| 2022-08-05 | -25.58 | $9.45 | 183700 |
| 2022-08-04 | -7.75 | $9.68 | 96443 |
| 2022-08-03 | -1.55 | $9.76 | 170134 |
| 2022-08-02 | -7.09 | $9.62 | 191412 |
| 2022-08-01 | 0.00 | $9.71 | 178800 |
| 2022-07-29 | -11.63 | $9.49 | 175911 |
| 2022-07-28 | -20.15 | $9.37 | 331541 |
| 2022-07-27 | -14.93 | $9.44 | 189300 |
| 2022-07-26 | -19.40 | $9.38 | 124547 |
| 2022-07-25 | -23.13 | $9.33 | 143649 |
| 2022-07-22 | -23.13 | $9.33 | 121300 |
| 2022-07-21 | -18.66 | $9.39 | 230121 |
| 2022-07-20 | -4.48 | $9.58 | 463500 |
| 2022-07-19 | -4.60 | $9.13 | 101700 |
| 2022-07-18 | -12.66 | $8.99 | 265420 |
| 2022-07-15 | -7.81 | $8.89 | 137800 |
| 2022-07-14 | -50.00 | $8.67 | 82504 |
| 2022-07-13 | -51.35 | $8.66 | 97225 |
| 2022-07-12 | -51.35 | $8.66 | 141228 |
| 2022-07-11 | -54.05 | $8.64 | 172833 |
| 2022-07-08 | -65.52 | $8.60 | 188800 |
| 2022-07-07 | -61.11 | $8.65 | 125600 |
| 2022-07-06 | -76.67 | $8.51 | 173900 |
| 2022-07-05 | -77.42 | $8.51 | 191400 |
| 2022-07-01 | -79.57 | $8.49 | 144900 |
| 2022-06-30 | -91.40 | $8.38 | 349400 |
| 2022-06-29 | -93.18 | $8.41 | 214200 |
| 2022-06-28 | -87.50 | $8.46 | 223900 |
| 2022-06-27 | -78.41 | $8.54 | 110820 |
| 2022-06-24 | -65.91 | $8.65 | 113184 |
| 2022-06-23 | -88.64 | $8.45 | 186600 |
| 2022-06-22 | -93.18 | $8.41 | 308600 |
| 2022-06-21 | -87.50 | $8.60 | 265943 |
| 2022-06-17 | -87.50 | $8.60 | 207400 |
| 2022-06-16 | -94.44 | $8.55 | 226700 |
| 2022-06-15 | -44.12 | $8.93 | 103428 |
| 2022-06-14 | -55.88 | $8.85 | 433500 |
| 2022-06-13 | -95.59 | $8.58 | 247848 |
| 2022-06-10 | -46.88 | $8.93 | 132100 |
| 2022-06-09 | -29.17 | $9.02 | 164135 |
| 2022-06-08 | -13.89 | $9.13 | 114500 |
| 2022-06-07 | -11.11 | $9.15 | 128902 |
| 2022-06-06 | -27.78 | $9.03 | 277416 |
| 2022-06-03 | -25.71 | $9.03 | 282110 |
| 2022-06-02 | -14.29 | $9.17 | 136300 |
| 2022-06-01 | -45.05 | $9.01 | 213300 |
| 2022-05-31 | -34.07 | $9.11 | 182937 |
| 2022-05-27 | -31.87 | $9.13 | 203025 |
| 2022-05-26 | -43.96 | $9.02 | 121518 |
| 2022-05-25 | -64.89 | $8.84 | 114518 |
| 2022-05-24 | -74.49 | $8.76 | 189200 |
| 2022-05-23 | -72.73 | $8.78 | 295500 |
| 2022-05-20 | -72.55 | $8.79 | 260312 |
| 2022-05-19 | -70.64 | $8.83 | 318615 |
| 2022-05-18 | -72.66 | $8.86 | 221204 |
| 2022-05-17 | -60.74 | $9.04 | 277522 |
| 2022-05-16 | -79.26 | $8.79 | 232600 |
| 2022-05-13 | -71.85 | $8.89 | 251548 |
| 2022-05-12 | -86.67 | $8.69 | 324200 |
| 2022-05-11 | -99.08 | $8.78 | 127000 |
| 2022-05-10 | -88.07 | $8.90 | 177748 |
| 2022-05-09 | -98.17 | $8.79 | 353607 |
| 2022-05-06 | -87.21 | $9.11 | 301200 |
| 2022-05-05 | -86.25 | $9.17 | 347505 |
| 2022-05-04 | -62.50 | $9.36 | 370801 |
| 2022-05-03 | -75.00 | $9.26 | 111800 |
| 2022-05-02 | -80.68 | $9.23 | 270900 |
| 2022-04-29 | -90.41 | $9.28 | 289800 |
| 2022-04-28 | -78.57 | $9.43 | 309000 |
| 2022-04-27 | -94.29 | $9.32 | 306800 |
| 2022-04-26 | -93.85 | $9.37 | 157469 |
| 2022-04-25 | -69.23 | $9.53 | 246135 |
| 2022-04-22 | -96.43 | $9.44 | 204400 |
| 2022-04-21 | -93.02 | $9.58 | 181142 |
| 2022-04-20 | -53.49 | $9.75 | 307937 |
| 2022-04-19 | -54.35 | $9.76 | 206432 |
| 2022-04-18 | -84.78 | $9.62 | 148900 |
| 2022-04-14 | -89.13 | $9.60 | 255800 |
| 2022-04-13 | -73.91 | $9.67 | 142049 |
| 2022-04-12 | -60.29 | $9.60 | 195000 |
| 2022-04-11 | -57.69 | $9.56 | 166514 |
| 2022-04-08 | -42.86 | $9.65 | 116221 |
| 2022-04-07 | -40.48 | $9.67 | 164800 |
| 2022-04-06 | -44.05 | $9.64 | 249519 |
| 2022-04-05 | -35.71 | $9.71 | 309400 |
| 2022-04-04 | -13.10 | $9.90 | 210141 |
| 2022-04-01 | -10.71 | $9.92 | 130606 |
| 2022-03-31 | -15.48 | $9.88 | 229508 |
| 2022-03-30 | -9.52 | $9.93 | 158823 |
| 2022-03-29 | -14.77 | $9.92 | 228628 |
| 2022-03-28 | -20.45 | $9.87 | 170310 |
| 2022-03-25 | -26.14 | $9.82 | 251400 |
| 2022-03-24 | -23.86 | $9.84 | 130604 |
| 2022-03-23 | -26.14 | $9.82 | 134175 |
| 2022-03-22 | -15.91 | $9.91 | 202600 |
| 2022-03-21 | -21.59 | $9.86 | 166021 |
| 2022-03-18 | -27.66 | $9.85 | 225800 |
| 2022-03-17 | -37.89 | $9.76 | 193619 |
| 2022-03-16 | -50.98 | $9.67 | 477432 |
| 2022-03-15 | -87.25 | $9.30 | 212900 |
| 2022-03-14 | -98.04 | $9.19 | 246200 |
| 2022-03-11 | -99.04 | $9.32 | 256800 |
| 2022-03-10 | -94.90 | $9.45 | 632400 |
| 2022-03-09 | -73.20 | $9.69 | 321020 |
| 2022-03-08 | -92.78 | $9.50 | 304716 |
| 2022-03-07 | -84.54 | $9.58 | 258324 |
| 2022-03-04 | -59.79 | $9.82 | 211119 |
| 2022-03-03 | -54.64 | $9.87 | 138300 |
| 2022-03-02 | -50.51 | $9.92 | 354321 |
| 2022-03-01 | -65.66 | $9.77 | 242835 |
| 2022-02-28 | -51.52 | $9.91 | 214700 |
| 2022-02-25 | -50.51 | $9.92 | 369818 |
| 2022-02-24 | -57.58 | $9.85 | 284000 |
| 2022-02-23 | -93.83 | $9.66 | 182100 |
| 2022-02-22 | -86.57 | $9.84 | 298200 |
| 2022-02-18 | -32.74 | $10.05 | 165200 |
| 2022-02-17 | -34.51 | $10.03 | 151700 |
| 2022-02-16 | -28.23 | $10.18 | 145200 |
| 2022-02-15 | -29.84 | $10.16 | 111700 |
| 2022-02-14 | -38.71 | $10.05 | 195827 |
| 2022-02-11 | -34.13 | $10.12 | 317838 |
| 2022-02-10 | -29.58 | $10.29 | 223432 |
| 2022-02-09 | -24.49 | $10.40 | 264033 |
| 2022-02-08 | -29.93 | $10.32 | 144427 |
| 2022-02-07 | -36.05 | $10.23 | 163800 |
| 2022-02-04 | -29.25 | $10.33 | 249400 |
| 2022-02-03 | -33.33 | $10.27 | 168500 |
| 2022-02-02 | -23.81 | $10.41 | 174814 |
| 2022-02-01 | -28.38 | $10.35 | 297129 |
| 2022-01-31 | -38.71 | $10.24 | 361400 |
| 2022-01-28 | -49.07 | $10.11 | 192200 |
| 2022-01-27 | -62.11 | $9.90 | 240836 |
| 2022-01-26 | -58.39 | $9.96 | 283030 |
| 2022-01-25 | -63.35 | $9.88 | 244500 |
| 2022-01-24 | -53.42 | $10.04 | 1.1M |
| 2022-01-21 | -94.38 | $10.06 | 303900 |
| 2022-01-20 | -93.44 | $10.33 | 178809 |
| 2022-01-19 | -90.91 | $10.40 | 218800 |
| 2022-01-18 | -90.91 | $10.40 | 395600 |
| 2022-01-14 | -86.96 | $10.50 | 409000 |
| 2022-01-13 | -80.00 | $10.58 | 312500 |
| 2022-01-12 | -45.00 | $10.72 | 224044 |
| 2022-01-11 | -52.50 | $10.69 | 311700 |
| 2022-01-10 | -50.00 | $10.70 | 254600 |
| 2022-01-07 | -56.41 | $10.68 | 277422 |
| 2022-01-06 | -74.36 | $10.61 | 224445 |
| 2022-01-05 | -82.05 | $10.58 | 253700 |
| 2022-01-04 | -53.85 | $10.69 | 204412 |
| 2022-01-03 | -41.46 | $10.73 | 295244 |
| 2021-12-31 | -43.75 | $10.69 | 254737 |
| 2021-12-30 | -24.49 | $10.79 | 139210 |
| 2021-12-29 | -40.32 | $10.79 | 139215 |
| 2021-12-28 | -59.68 | $10.67 | 133700 |
| 2021-12-27 | -50.00 | $10.73 | 248396 |
| 2021-12-23 | -66.13 | $10.63 | 237625 |
| 2021-12-22 | -66.13 | $10.63 | 168410 |
| 2021-12-21 | -63.64 | $10.70 | 176632 |
| 2021-12-20 | -84.69 | $10.57 | 264532 |
| 2021-12-17 | -67.33 | $10.75 | 157600 |
| 2021-12-16 | -75.68 | $10.69 | 133219 |
| 2021-12-15 | -68.97 | $10.78 | 173400 |
| 2021-12-14 | -83.90 | $10.61 | 252900 |
| 2021-12-13 | -83.90 | $10.61 | 106147 |
| 2021-12-10 | -83.05 | $10.62 | 218600 |
| 2021-12-09 | -82.20 | $10.63 | 166601 |
| 2021-12-08 | -80.51 | $10.65 | 248400 |
| 2021-12-07 | -84.75 | $10.60 | 235700 |
| 2021-12-06 | -88.14 | $10.56 | 365204 |
| 2021-12-03 | -83.90 | $10.61 | 258700 |
| 2021-12-02 | -91.21 | $10.77 | 139200 |
| 2021-12-01 | -87.91 | $10.80 | 175600 |
| 2021-11-30 | -89.01 | $10.79 | 258000 |
| 2021-11-29 | -70.33 | $10.96 | 176732 |
| 2021-11-26 | -78.02 | $10.89 | 221700 |
| 2021-11-24 | -81.93 | $10.92 | 255100 |
| 2021-11-23 | -84.21 | $10.96 | 344139 |
| 2021-11-22 | -89.47 | $11.26 | 144200 |
| 2021-11-19 | -93.75 | $11.30 | 169915 |
| 2021-11-18 | -48.72 | $11.41 | 275326 |
| 2021-11-17 | -16.28 | $11.53 | 108217 |
| 2021-11-16 | -6.98 | $11.57 | 144000 |
| 2021-11-15 | -9.30 | $11.56 | 128614 |
| 2021-11-12 | -4.35 | $11.58 | 113300 |
| 2021-11-11 | -5.88 | $11.55 | 95542 |
| 2021-11-10 | -13.79 | $11.49 | 115500 |
| 2021-11-09 | -12.12 | $11.49 | 69300 |
| 2021-11-08 | -2.86 | $11.55 | 59000 |
| 2021-11-05 | -10.00 | $11.49 | 83100 |
| 2021-11-04 | -2.86 | $11.54 | 58845 |
| 2021-11-03 | 0.00 | $11.51 | 58021 |
| 2021-11-02 | -3.75 | $11.47 | 89900 |
| 2021-11-01 | -2.44 | $11.48 | 107200 |
| 2021-10-29 | -7.06 | $11.44 | 81000 |
| 2021-10-28 | -8.24 | $11.43 | 80100 |
| 2021-10-27 | -12.94 | $11.39 | 100100 |
| 2021-10-26 | -4.71 | $11.46 | 189800 |
| 2021-10-25 | -10.59 | $11.41 | 148700 |
| 2021-10-22 | 0.00 | $11.50 | 153118 |
| 2021-10-21 | -22.54 | $11.20 | 169600 |
| 2021-10-20 | -1.41 | $11.35 | 176500 |
| 2021-10-19 | -2.82 | $11.34 | 83500 |
| 2021-10-18 | -6.25 | $11.25 | 140534 |
| 2021-10-15 | -1.92 | $11.16 | 120003 |
| 2021-10-14 | -4.55 | $11.07 | 104718 |
| 2021-10-13 | -29.55 | $10.96 | 103500 |
| 2021-10-12 | -38.64 | $10.92 | 128200 |
| 2021-10-11 | -38.64 | $10.92 | 92800 |
| 2021-10-08 | -45.45 | $10.89 | 111902 |
| 2021-10-07 | -50.00 | $10.87 | 151508 |
| 2021-10-06 | -65.91 | $10.80 | 118600 |
| 2021-10-05 | -77.27 | $10.75 | 108700 |
| 2021-10-04 | -88.64 | $10.70 | 145600 |
| 2021-10-01 | -66.67 | $10.81 | 141626 |
| 2021-09-30 | -95.24 | $10.69 | 255323 |
| 2021-09-29 | -90.91 | $10.71 | 166924 |
| 2021-09-28 | -87.23 | $10.73 | 307900 |
| 2021-09-27 | -59.62 | $10.88 | 145426 |
| 2021-09-24 | -44.23 | $10.96 | 215000 |
| 2021-09-23 | -28.85 | $11.04 | 106138 |
| 2021-09-22 | -42.31 | $10.97 | 145700 |
| 2021-09-21 | -38.10 | $11.06 | 228442 |
| 2021-09-20 | -59.09 | $10.94 | 226400 |
| 2021-09-17 | -53.33 | $11.02 | 157400 |
| 2021-09-16 | -50.67 | $11.04 | 147643 |
| 2021-09-15 | -53.33 | $11.02 | 96100 |
| 2021-09-14 | -57.33 | $10.99 | 136200 |
| 2021-09-13 | -52.00 | $11.03 | 121300 |
| 2021-09-10 | -58.67 | $10.98 | 210500 |
| 2021-09-09 | -62.67 | $10.95 | 225715 |
| 2021-09-08 | -60.00 | $10.97 | 258132 |
| 2021-09-07 | -89.33 | $10.75 | 413734 |
| 2021-09-03 | -90.38 | $10.95 | 185964 |
| 2021-09-02 | -98.33 | $10.96 | 206538 |
| 2021-09-01 | -91.67 | $11.00 | 179500 |
| 2021-08-31 | -85.00 | $11.04 | 134533 |
| 2021-08-30 | -75.00 | $11.10 | 173616 |
| 2021-08-27 | -63.33 | $11.17 | 100200 |
| 2021-08-26 | -93.33 | $10.99 | 134313 |
| 2021-08-25 | -90.91 | $11.15 | 129400 |
| 2021-08-24 | -94.87 | $11.18 | 157600 |
| 2021-08-23 | -76.32 | $11.26 | 151200 |
| 2021-08-20 | -46.34 | $11.39 | 88400 |
| 2021-08-19 | -70.83 | $11.31 | 195321 |
| 2021-08-18 | -85.42 | $11.24 | 69901 |
| 2021-08-17 | -89.47 | $11.23 | 141748 |
| 2021-08-16 | -92.73 | $11.23 | 188300 |
| 2021-08-13 | -94.55 | $11.22 | 115420 |
| 2021-08-12 | -83.64 | $11.28 | 127922 |
| 2021-08-11 | -94.55 | $11.22 | 195644 |
| 2021-08-10 | -94.34 | $11.24 | 183000 |
| 2021-08-09 | -100.00 | $11.26 | 262600 |
| 2021-08-06 | -88.10 | $11.37 | 273209 |
| 2021-08-05 | -54.76 | $11.51 | 87317 |
| 2021-08-04 | -57.14 | $11.50 | 86900 |
| 2021-08-03 | -64.29 | $11.47 | 101900 |
| 2021-08-02 | -73.81 | $11.43 | 87638 |
| 2021-07-30 | -71.43 | $11.44 | 161001 |
| 2021-07-29 | -54.76 | $11.51 | 128664 |
| 2021-07-28 | -69.05 | $11.45 | 88500 |
| 2021-07-27 | -90.48 | $11.36 | 204200 |
| 2021-07-26 | -65.00 | $11.48 | 138929 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.30
2026-07-22
Close Price
$8.43
Vol: 34293Average Directional Index - Detailed Analysis
Minimum
6.22
Average
20.59
Maximum
58.81
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 12.30 | $8.43 | 34293 |
| 2026-07-21 | 12.85 | $8.44 | 103218 |
| 2026-07-20 | 13.18 | $8.39 | 123402 |
| 2026-07-17 | 13.29 | $8.34 | 104700 |
| 2026-07-16 | 13.32 | $8.48 | 141548 |
| 2026-07-15 | 13.75 | $8.45 | 87926 |
| 2026-07-14 | 14.45 | $8.50 | 80920 |
| 2026-07-13 | 15.18 | $8.47 | 95400 |
| 2026-07-10 | 15.88 | $8.50 | 142300 |
| 2026-07-09 | 16.47 | $8.47 | 159800 |
| 2026-07-08 | 17.29 | $8.39 | 117821 |
| 2026-07-07 | 17.75 | $8.43 | 202500 |
| 2026-07-06 | 18.30 | $8.40 | 89500 |
| 2026-07-02 | 18.88 | $8.37 | 76600 |
| 2026-07-01 | 19.35 | $8.38 | 124940 |
| 2026-06-30 | 19.78 | $8.27 | 265932 |
| 2026-06-29 | 19.90 | $8.25 | 172019 |
| 2026-06-26 | 19.50 | $8.15 | 102746 |
| 2026-06-25 | 18.31 | $8.08 | 211000 |
| 2026-06-24 | 17.18 | $8.13 | 193626 |
| 2026-06-23 | 16.11 | $8.22 | 86500 |
| 2026-06-22 | 15.27 | $8.22 | 105214 |
| 2026-06-18 | 14.47 | $8.27 | 149317 |
| 2026-06-17 | 13.86 | $8.24 | 144810 |
| 2026-06-16 | 13.14 | $8.36 | 82600 |
| 2026-06-15 | 12.87 | $8.39 | 126022 |
| 2026-06-12 | 12.59 | $8.37 | 118717 |
| 2026-06-11 | 12.40 | $8.31 | 129100 |
| 2026-06-10 | 11.75 | $8.28 | 107322 |
| 2026-06-09 | 11.21 | $8.31 | 123729 |
| 2026-06-08 | 10.64 | $8.35 | 96600 |
| 2026-06-05 | 10.43 | $8.34 | 105600 |
| 2026-06-04 | 10.25 | $8.43 | 108500 |
| 2026-06-03 | 10.56 | $8.48 | 104117 |
| 2026-06-02 | 11.11 | $8.50 | 162000 |
| 2026-06-01 | 11.51 | $8.50 | 169100 |
| 2026-05-29 | 11.98 | $8.53 | 193528 |
| 2026-05-28 | 12.25 | $8.52 | 209400 |
| 2026-05-27 | 12.63 | $8.45 | 86623 |
| 2026-05-26 | 12.99 | $8.40 | 153435 |
| 2026-05-22 | 13.36 | $8.42 | 93206 |
| 2026-05-21 | 13.76 | $8.42 | 109800 |
| 2026-05-20 | 13.89 | $8.40 | 110208 |
| 2026-05-19 | 13.91 | $8.28 | 112900 |
| 2026-05-18 | 13.31 | $8.26 | 150300 |
| 2026-05-15 | 12.72 | $8.27 | 100300 |
| 2026-05-14 | 12.29 | $8.47 | 114248 |
| 2026-05-13 | 12.59 | $8.48 | 86100 |
| 2026-05-12 | 12.85 | $8.39 | 91521 |
| 2026-05-11 | 12.87 | $8.45 | 114500 |
| 2026-05-08 | 13.36 | $8.49 | 79500 |
| 2026-05-07 | 14.05 | $8.49 | 192600 |
| 2026-05-06 | 14.76 | $8.51 | 161400 |
| 2026-05-05 | 15.23 | $8.50 | 88841 |
| 2026-05-04 | 15.83 | $8.51 | 153000 |
| 2026-05-01 | 16.45 | $8.53 | 151533 |
| 2026-04-30 | 16.90 | $8.52 | 227435 |
| 2026-04-29 | 17.42 | $8.44 | 121700 |
| 2026-04-28 | 18.14 | $8.35 | 87300 |
| 2026-04-27 | 18.69 | $8.45 | 116000 |
| 2026-04-24 | 19.45 | $8.39 | 134700 |
| 2026-04-23 | 20.10 | $8.35 | 147828 |
| 2026-04-22 | 20.79 | $8.40 | 192700 |
| 2026-04-21 | 21.81 | $8.37 | 101100 |
| 2026-04-20 | 22.84 | $8.38 | 194849 |
| 2026-04-17 | 24.01 | $8.49 | 126700 |
| 2026-04-16 | 24.92 | $8.49 | 105824 |
| 2026-04-15 | 26.11 | $8.50 | 131121 |
| 2026-04-14 | 27.29 | $8.58 | 169100 |
| 2026-04-13 | 28.44 | $8.44 | 223800 |
| 2026-04-10 | 29.70 | $8.34 | 235600 |
| 2026-04-09 | 30.71 | $8.32 | 174700 |
| 2026-04-08 | 31.49 | $8.24 | 257900 |
| 2026-04-07 | 32.21 | $8.09 | 135200 |
| 2026-04-06 | 32.20 | $8.15 | 138700 |
| 2026-04-02 | 32.40 | $8.08 | 162433 |
| 2026-04-01 | 32.50 | $8.17 | 303416 |
| 2026-03-31 | 32.78 | $8.17 | 218300 |
| 2026-03-30 | 32.57 | $7.91 | 177515 |
| 2026-03-27 | 31.33 | $7.88 | 232300 |
| 2026-03-26 | 29.95 | $8.00 | 224127 |
| 2026-03-25 | 28.74 | $8.19 | 120700 |
| 2026-03-24 | 27.89 | $8.17 | 228800 |
| 2026-03-23 | 26.92 | $8.16 | 357236 |
| 2026-03-20 | 25.98 | $8.09 | 212200 |
| 2026-03-19 | 24.16 | $8.22 | 175910 |
| 2026-03-18 | 22.61 | $8.31 | 135136 |
| 2026-03-17 | 21.17 | $8.42 | 90600 |
| 2026-03-16 | 20.09 | $8.42 | 113115 |
| 2026-03-13 | 18.78 | $8.42 | 132941 |
| 2026-03-12 | 17.46 | $8.41 | 126700 |
| 2026-03-11 | 16.10 | $8.57 | 119157 |
| 2026-03-10 | 14.92 | $8.57 | 221432 |
| 2026-03-09 | 13.68 | $8.52 | 244200 |
| 2026-03-06 | 12.37 | $8.61 | 238934 |
| 2026-03-05 | 11.67 | $8.71 | 219200 |
| 2026-03-04 | 11.22 | $8.74 | 224900 |
| 2026-03-03 | 10.96 | $8.71 | 238000 |
| 2026-03-02 | 10.21 | $8.77 | 160824 |
| 2026-02-27 | 10.09 | $8.77 | 219300 |
| 2026-02-26 | 10.04 | $8.77 | 156130 |
| 2026-02-25 | 10.03 | $8.79 | 113400 |
| 2026-02-24 | 10.35 | $8.76 | 116001 |
| 2026-02-23 | 10.23 | $8.66 | 81614 |
| 2026-02-20 | 9.94 | $8.74 | 125837 |
| 2026-02-19 | 9.94 | $8.70 | 92904 |
| 2026-02-18 | 9.63 | $8.75 | 121900 |
| 2026-02-17 | 9.31 | $8.67 | 209340 |
| 2026-02-13 | 8.57 | $8.71 | 140246 |
| 2026-02-12 | 8.23 | $8.71 | 194500 |
| 2026-02-11 | 7.99 | $8.83 | 131700 |
| 2026-02-10 | 8.34 | $8.82 | 111648 |
| 2026-02-09 | 8.77 | $8.85 | 171800 |
| 2026-02-06 | 9.15 | $8.83 | 246310 |
| 2026-02-05 | 9.42 | $8.72 | 149608 |
| 2026-02-04 | 9.41 | $8.77 | 160139 |
| 2026-02-03 | 9.59 | $8.82 | 225211 |
| 2026-02-02 | 9.88 | $8.93 | 221300 |
| 2026-01-30 | 9.90 | $8.90 | 192500 |
| 2026-01-29 | 10.24 | $8.86 | 156000 |
| 2026-01-28 | 10.73 | $8.87 | 123046 |
| 2026-01-27 | 10.74 | $8.90 | 113133 |
| 2026-01-26 | 10.93 | $8.84 | 244540 |
| 2026-01-23 | 11.14 | $8.79 | 120100 |
| 2026-01-22 | 11.56 | $8.79 | 168048 |
| 2026-01-21 | 12.01 | $8.76 | 128400 |
| 2026-01-20 | 12.19 | $8.75 | 258900 |
| 2026-01-16 | 12.09 | $8.79 | 195500 |
| 2026-01-15 | 12.55 | $8.82 | 120725 |
| 2026-01-14 | 12.87 | $8.93 | 118400 |
| 2026-01-13 | 12.53 | $8.97 | 231500 |
| 2026-01-12 | 11.78 | $8.97 | 116320 |
| 2026-01-09 | 11.04 | $8.95 | 289100 |
| 2026-01-08 | 10.27 | $8.91 | 124921 |
| 2026-01-07 | 9.93 | $8.82 | 143100 |
| 2026-01-06 | 9.48 | $8.88 | 153245 |
| 2026-01-05 | 8.92 | $8.84 | 113228 |
| 2026-01-02 | 8.84 | $8.81 | 96503 |
| 2025-12-31 | 8.75 | $8.82 | 203135 |
| 2025-12-30 | 8.32 | $8.86 | 146427 |
| 2025-12-29 | 8.41 | $8.79 | 89600 |
| 2025-12-26 | 8.72 | $8.81 | 105200 |
| 2025-12-24 | 8.97 | $8.81 | 79700 |
| 2025-12-23 | 9.37 | $8.78 | 147401 |
| 2025-12-22 | 9.71 | $8.77 | 130900 |
| 2025-12-19 | 10.07 | $8.77 | 119100 |
| 2025-12-18 | 10.16 | $8.63 | 244027 |
| 2025-12-17 | 10.02 | $8.61 | 168722 |
| 2025-12-16 | 9.57 | $8.64 | 197000 |
| 2025-12-15 | 9.26 | $8.66 | 139006 |
| 2025-12-12 | 8.93 | $8.74 | 106215 |
| 2025-12-11 | 9.11 | $8.81 | 161001 |
| 2025-12-10 | 9.30 | $8.81 | 91500 |
| 2025-12-09 | 9.75 | $8.78 | 97116 |
| 2025-12-08 | 9.96 | $8.79 | 140638 |
| 2025-12-05 | 10.18 | $8.84 | 77803 |
| 2025-12-04 | 10.53 | $8.83 | 76700 |
| 2025-12-03 | 11.08 | $8.82 | 118200 |
| 2025-12-02 | 11.66 | $8.85 | 109148 |
| 2025-12-01 | 12.22 | $8.76 | 105800 |
| 2025-11-28 | 12.81 | $8.86 | 116340 |
| 2025-11-26 | 13.08 | $8.84 | 94100 |
| 2025-11-25 | 13.53 | $8.77 | 129700 |
| 2025-11-24 | 13.98 | $8.70 | 142800 |
| 2025-11-21 | 14.01 | $8.58 | 161433 |
| 2025-11-20 | 13.69 | $8.52 | 212001 |
| 2025-11-19 | 13.36 | $8.64 | 207800 |
| 2025-11-18 | 12.11 | $8.58 | 228200 |
| 2025-11-17 | 10.80 | $8.66 | 187339 |
| 2025-11-14 | 9.91 | $8.76 | 206738 |
| 2025-11-13 | 9.10 | $8.80 | 227800 |
| 2025-11-12 | 8.83 | $8.92 | 183500 |
| 2025-11-11 | 9.11 | $8.95 | 63775 |
| 2025-11-10 | 9.41 | $8.90 | 130000 |
| 2025-11-07 | 9.35 | $8.78 | 169901 |
| 2025-11-06 | 8.53 | $8.85 | 140000 |
| 2025-11-05 | 8.29 | $8.91 | 99535 |
| 2025-11-04 | 8.43 | $8.90 | 122200 |
| 2025-11-03 | 8.30 | $8.95 | 82300 |
| 2025-10-31 | 8.55 | $8.95 | 155716 |
| 2025-10-30 | 8.83 | $8.88 | 78447 |
| 2025-10-29 | 9.03 | $8.91 | 106122 |
| 2025-10-28 | 9.39 | $8.93 | 97600 |
| 2025-10-27 | 9.68 | $8.96 | 83235 |
| 2025-10-24 | 9.90 | $8.91 | 71420 |
| 2025-10-23 | 10.35 | $8.85 | 55801 |
| 2025-10-22 | 10.12 | $8.86 | 136321 |
| 2025-10-21 | 9.88 | $8.89 | 106300 |
| 2025-10-20 | 9.83 | $8.86 | 146530 |
| 2025-10-17 | 9.77 | $8.86 | 168900 |
| 2025-10-16 | 9.28 | $8.86 | 79703 |
| 2025-10-15 | 9.16 | $8.91 | 138305 |
| 2025-10-14 | 9.33 | $8.93 | 109704 |
| 2025-10-13 | 9.41 | $8.93 | 61000 |
| 2025-10-10 | 9.73 | $8.85 | 150602 |
| 2025-10-09 | 10.05 | $8.97 | 99300 |
| 2025-10-08 | 9.88 | $8.98 | 192600 |
| 2025-10-07 | 9.70 | $8.95 | 244726 |
| 2025-10-06 | 10.02 | $8.89 | 171301 |
| 2025-10-03 | 9.94 | $8.90 | 165800 |
| 2025-10-02 | 9.86 | $8.86 | 294620 |
| 2025-10-01 | 9.85 | $8.95 | 186400 |
| 2025-09-30 | 10.06 | $8.99 | 335800 |
| 2025-09-29 | 10.29 | $8.93 | 173000 |
| 2025-09-26 | 9.90 | $8.90 | 143338 |
| 2025-09-25 | 9.71 | $8.94 | 169000 |
| 2025-09-24 | 9.50 | $8.96 | 149804 |
| 2025-09-23 | 9.63 | $9.00 | 128300 |
| 2025-09-22 | 9.94 | $9.03 | 178349 |
| 2025-09-19 | 10.18 | $9.01 | 89805 |
| 2025-09-18 | 10.32 | $8.91 | 99547 |
| 2025-09-17 | 10.17 | $8.95 | 129800 |
| 2025-09-16 | 10.02 | $8.96 | 116000 |
| 2025-09-15 | 10.41 | $9.03 | 92500 |
| 2025-09-12 | 10.73 | $9.03 | 170600 |
| 2025-09-11 | 10.99 | $9.05 | 234827 |
| 2025-09-10 | 10.87 | $9.05 | 105700 |
| 2025-09-09 | 10.63 | $9.09 | 96401 |
| 2025-09-08 | 10.39 | $9.09 | 133700 |
| 2025-09-05 | 10.13 | $9.05 | 56600 |
| 2025-09-04 | 10.00 | $9.07 | 67600 |
| 2025-09-03 | 9.99 | $8.97 | 72521 |
| 2025-09-02 | 10.51 | $8.98 | 130200 |
| 2025-08-29 | 11.05 | $8.99 | 93100 |
| 2025-08-28 | 11.04 | $9.04 | 99849 |
| 2025-08-27 | 11.03 | $8.97 | 84900 |
| 2025-08-26 | 11.15 | $8.97 | 160700 |
| 2025-08-25 | 11.49 | $8.97 | 86600 |
| 2025-08-22 | 11.53 | $8.94 | 92528 |
| 2025-08-21 | 11.57 | $8.90 | 108847 |
| 2025-08-20 | 12.11 | $8.88 | 132300 |
| 2025-08-19 | 12.45 | $8.90 | 56100 |
| 2025-08-18 | 12.86 | $8.95 | 76500 |
| 2025-08-15 | 13.13 | $8.93 | 103700 |
| 2025-08-14 | 13.32 | $9.05 | 127100 |
| 2025-08-13 | 12.90 | $9.02 | 80200 |
| 2025-08-12 | 12.59 | $9.04 | 86838 |
| 2025-08-11 | 12.38 | $8.94 | 81329 |
| 2025-08-08 | 12.36 | $8.99 | 104120 |
| 2025-08-07 | 11.89 | $9.04 | 249600 |
| 2025-08-06 | 11.45 | $8.95 | 101800 |
| 2025-08-05 | 11.38 | $8.96 | 133904 |
| 2025-08-04 | 11.29 | $8.93 | 99026 |
| 2025-08-01 | 11.34 | $8.88 | 127600 |
| 2025-07-31 | 11.72 | $8.97 | 236900 |
| 2025-07-30 | 11.26 | $8.97 | 91133 |
| 2025-07-29 | 11.19 | $8.94 | 124431 |
| 2025-07-28 | 10.92 | $8.97 | 168845 |
| 2025-07-25 | 10.64 | $8.99 | 87312 |
| 2025-07-24 | 10.69 | $8.92 | 98735 |
| 2025-07-23 | 10.96 | $8.94 | 126825 |
| 2025-07-22 | 11.25 | $8.91 | 307032 |
| 2025-07-21 | 11.62 | $8.94 | 156946 |
| 2025-07-18 | 11.78 | $8.91 | 106131 |
| 2025-07-17 | 12.29 | $8.91 | 169200 |
| 2025-07-16 | 12.83 | $8.89 | 71209 |
| 2025-07-15 | 13.03 | $8.93 | 96100 |
| 2025-07-14 | 13.08 | $8.98 | 91126 |
| 2025-07-11 | 12.74 | $8.99 | 126134 |
| 2025-07-10 | 12.38 | $9.00 | 96800 |
| 2025-07-09 | 11.92 | $8.98 | 104100 |
| 2025-07-08 | 11.36 | $9.03 | 238053 |
| 2025-07-07 | 11.07 | $8.96 | 77300 |
| 2025-07-03 | 10.76 | $9.05 | 47926 |
| 2025-07-02 | 10.23 | $9.04 | 91400 |
| 2025-07-01 | 9.81 | $9.02 | 122700 |
| 2025-06-30 | 9.41 | $9.04 | 188244 |
| 2025-06-27 | 8.99 | $8.98 | 133906 |
| 2025-06-26 | 8.77 | $8.91 | 110609 |
| 2025-06-25 | 8.82 | $8.90 | 91516 |
| 2025-06-24 | 9.08 | $8.84 | 111128 |
| 2025-06-23 | 9.51 | $8.71 | 84200 |
| 2025-06-20 | 9.34 | $8.67 | 137102 |
| 2025-06-18 | 9.52 | $8.71 | 235100 |
| 2025-06-17 | 9.92 | $8.77 | 122904 |
| 2025-06-16 | 10.16 | $8.80 | 100611 |
| 2025-06-13 | 10.59 | $8.89 | 145947 |
| 2025-06-12 | 10.86 | $8.94 | 67438 |
| 2025-06-11 | 10.86 | $8.85 | 90535 |
| 2025-06-10 | 10.94 | $8.86 | 77100 |
| 2025-06-09 | 11.23 | $8.84 | 76600 |
| 2025-06-06 | 11.59 | $8.87 | 157125 |
| 2025-06-05 | 11.86 | $8.83 | 145200 |
| 2025-06-04 | 12.14 | $8.87 | 71800 |
| 2025-06-03 | 12.18 | $8.90 | 62600 |
| 2025-06-02 | 12.39 | $8.85 | 177300 |
| 2025-05-30 | 12.66 | $8.85 | 109400 |
| 2025-05-29 | 13.06 | $8.82 | 105500 |
| 2025-05-28 | 13.60 | $8.72 | 66510 |
| 2025-05-27 | 14.17 | $8.73 | 127048 |
| 2025-05-23 | 14.85 | $8.73 | 71867 |
| 2025-05-22 | 15.45 | $8.75 | 64100 |
| 2025-05-21 | 15.94 | $8.74 | 92231 |
| 2025-05-20 | 16.46 | $8.81 | 60243 |
| 2025-05-19 | 16.79 | $8.79 | 60200 |
| 2025-05-16 | 17.14 | $8.81 | 145100 |
| 2025-05-15 | 17.38 | $8.82 | 62400 |
| 2025-05-14 | 17.76 | $8.87 | 80400 |
| 2025-05-13 | 17.92 | $8.83 | 69632 |
| 2025-05-12 | 18.21 | $8.81 | 106039 |
| 2025-05-09 | 18.55 | $8.69 | 45000 |
| 2025-05-08 | 19.27 | $8.71 | 99800 |
| 2025-05-07 | 19.85 | $8.67 | 92640 |
| 2025-05-06 | 20.50 | $8.67 | 110900 |
| 2025-05-05 | 21.35 | $8.65 | 137046 |
| 2025-05-02 | 22.16 | $8.62 | 95100 |
| 2025-05-01 | 22.97 | $8.64 | 126066 |
| 2025-04-30 | 24.02 | $8.52 | 234500 |
| 2025-04-29 | 25.10 | $8.51 | 163123 |
| 2025-04-28 | 26.34 | $8.45 | 178200 |
| 2025-04-25 | 27.38 | $8.35 | 129600 |
| 2025-04-24 | 28.30 | $8.31 | 157300 |
| 2025-04-23 | 29.26 | $8.26 | 124700 |
| 2025-04-22 | 30.22 | $8.16 | 190400 |
| 2025-04-21 | 30.69 | $7.97 | 297136 |
| 2025-04-17 | 31.06 | $8.17 | 195000 |
| 2025-04-16 | 31.69 | $8.04 | 196326 |
| 2025-04-15 | 32.20 | $8.19 | 224902 |
| 2025-04-14 | 32.96 | $8.32 | 292600 |
| 2025-04-11 | 33.96 | $8.38 | 140600 |
| 2025-04-10 | 35.02 | $8.33 | 250507 |
| 2025-04-09 | 36.13 | $8.66 | 553770 |
| 2025-04-08 | 37.30 | $8.03 | 413400 |
| 2025-04-07 | 37.03 | $7.94 | 639867 |
| 2025-04-04 | 35.41 | $7.81 | 578600 |
| 2025-04-03 | 34.03 | $8.34 | 256245 |
| 2025-04-02 | 33.58 | $8.55 | 196033 |
| 2025-04-01 | 33.60 | $8.50 | 200100 |
| 2025-03-31 | 33.06 | $8.46 | 273400 |
| 2025-03-28 | 32.49 | $8.48 | 193307 |
| 2025-03-27 | 32.03 | $8.58 | 175719 |
| 2025-03-26 | 31.82 | $8.59 | 163729 |
| 2025-03-25 | 31.91 | $8.72 | 150423 |
| 2025-03-24 | 32.53 | $8.66 | 169700 |
| 2025-03-21 | 32.68 | $8.62 | 97800 |
| 2025-03-20 | 32.20 | $8.61 | 108800 |
| 2025-03-19 | 31.80 | $8.60 | 191735 |
| 2025-03-18 | 31.21 | $8.59 | 213500 |
| 2025-03-17 | 30.25 | $8.60 | 161600 |
| 2025-03-14 | 29.25 | $8.62 | 189636 |
| 2025-03-13 | 27.94 | $8.52 | 174800 |
| 2025-03-12 | 26.69 | $8.64 | 141200 |
| 2025-03-11 | 25.54 | $8.57 | 189400 |
| 2025-03-10 | 23.74 | $8.53 | 261516 |
| 2025-03-07 | 21.85 | $8.77 | 132220 |
| 2025-03-06 | 20.33 | $8.71 | 157904 |
| 2025-03-05 | 18.73 | $8.83 | 170728 |
| 2025-03-04 | 17.26 | $8.73 | 188800 |
| 2025-03-03 | 15.62 | $8.84 | 194740 |
| 2025-02-28 | 14.26 | $8.95 | 173234 |
| 2025-02-27 | 12.93 | $8.91 | 178908 |
| 2025-02-26 | 11.64 | $8.93 | 249407 |
| 2025-02-25 | 10.28 | $8.96 | 185000 |
| 2025-02-24 | 9.24 | $9.05 | 131439 |
| 2025-02-21 | 8.54 | $9.12 | 104800 |
| 2025-02-20 | 8.01 | $9.19 | 123400 |
| 2025-02-19 | 7.88 | $9.19 | 184600 |
| 2025-02-18 | 7.68 | $9.19 | 208721 |
| 2025-02-14 | 7.69 | $9.12 | 610633 |
| 2025-02-13 | 7.71 | $9.28 | 214800 |
| 2025-02-12 | 7.30 | $9.30 | 206226 |
| 2025-02-11 | 7.05 | $9.29 | 124900 |
| 2025-02-10 | 6.97 | $9.19 | 121463 |
| 2025-02-07 | 7.22 | $9.18 | 185300 |
| 2025-02-06 | 7.48 | $9.21 | 204504 |
| 2025-02-05 | 7.54 | $9.20 | 166900 |
| 2025-02-04 | 7.94 | $9.19 | 175400 |
| 2025-02-03 | 8.35 | $9.16 | 193600 |
| 2025-01-31 | 8.78 | $9.22 | 224200 |
| 2025-01-30 | 8.58 | $9.23 | 154100 |
| 2025-01-29 | 8.93 | $9.12 | 145000 |
| 2025-01-28 | 9.16 | $9.21 | 158544 |
| 2025-01-27 | 9.40 | $9.16 | 172473 |
| 2025-01-24 | 9.36 | $9.26 | 67600 |
| 2025-01-23 | 9.65 | $9.25 | 174400 |
| 2025-01-22 | 9.88 | $9.27 | 168728 |
| 2025-01-21 | 10.34 | $9.27 | 87000 |
| 2025-01-17 | 10.82 | $9.23 | 113700 |
| 2025-01-16 | 11.19 | $9.19 | 140032 |
| 2025-01-15 | 11.00 | $9.18 | 100046 |
| 2025-01-14 | 10.80 | $9.13 | 190801 |
| 2025-01-13 | 10.20 | $9.15 | 122446 |
| 2025-01-10 | 9.73 | $9.19 | 154723 |
| 2025-01-08 | 9.44 | $9.25 | 117800 |
| 2025-01-07 | 9.31 | $9.22 | 128942 |
| 2025-01-06 | 8.95 | $9.22 | 191325 |
| 2025-01-03 | 9.02 | $9.27 | 96500 |
| 2025-01-02 | 9.10 | $9.23 | 88800 |
| 2024-12-31 | 9.19 | $9.31 | 127600 |
| 2024-12-30 | 9.44 | $9.31 | 80611 |
| 2024-12-27 | 8.89 | $9.35 | 38740 |
| 2024-12-26 | 8.69 | $9.44 | 67200 |
| 2024-12-24 | 8.91 | $9.40 | 37418 |
| 2024-12-23 | 8.85 | $9.31 | 91109 |
| 2024-12-20 | 8.39 | $9.32 | 177100 |
| 2024-12-19 | 7.83 | $9.14 | 252000 |
| 2024-12-18 | 6.64 | $9.23 | 184600 |
| 2024-12-17 | 6.42 | $9.35 | 117900 |
| 2024-12-16 | 6.66 | $9.39 | 120440 |
| 2024-12-13 | 6.52 | $9.35 | 111600 |
| 2024-12-12 | 6.38 | $9.34 | 136700 |
| 2024-12-11 | 6.22 | $9.42 | 85311 |
| 2024-12-10 | 6.30 | $9.36 | 77700 |
| 2024-12-09 | 6.53 | $9.34 | 89400 |
| 2024-12-06 | 6.79 | $9.37 | 107300 |
| 2024-12-05 | 6.81 | $9.36 | 112900 |
| 2024-12-04 | 6.83 | $9.39 | 158612 |
| 2024-12-03 | 6.85 | $9.36 | 90600 |
| 2024-12-02 | 7.14 | $9.28 | 172649 |
| 2024-11-29 | 7.45 | $9.41 | 98527 |
| 2024-11-27 | 7.50 | $9.30 | 105429 |
| 2024-11-26 | 7.63 | $9.27 | 106400 |
| 2024-11-25 | 8.02 | $9.28 | 67338 |
| 2024-11-22 | 8.44 | $9.24 | 96903 |
| 2024-11-21 | 8.61 | $9.21 | 206010 |
| 2024-11-20 | 8.85 | $9.25 | 120519 |
| 2024-11-19 | 9.04 | $9.22 | 141210 |
| 2024-11-18 | 8.97 | $9.26 | 123501 |
| 2024-11-15 | 9.31 | $9.19 | 122200 |
| 2024-11-14 | 9.25 | $9.22 | 132742 |
| 2024-11-13 | 9.43 | $9.28 | 149201 |
| 2024-11-12 | 9.84 | $9.25 | 167800 |
| 2024-11-11 | 10.13 | $9.35 | 119900 |
| 2024-11-08 | 9.92 | $9.32 | 105900 |
| 2024-11-07 | 9.81 | $9.27 | 197100 |
| 2024-11-06 | 9.82 | $9.20 | 194500 |
| 2024-11-05 | 10.00 | $9.12 | 125500 |
| 2024-11-04 | 10.19 | $9.10 | 187700 |
| 2024-11-01 | 10.31 | $9.17 | 180236 |
| 2024-10-31 | 10.81 | $9.19 | 333240 |
| 2024-10-30 | 11.19 | $9.24 | 120734 |
| 2024-10-29 | 11.45 | $9.17 | 143700 |
| 2024-10-28 | 12.04 | $9.20 | 188420 |
| 2024-10-25 | 12.60 | $9.20 | 119800 |
| 2024-10-24 | 12.99 | $9.19 | 114840 |
| 2024-10-23 | 13.57 | $9.19 | 98541 |
| 2024-10-22 | 14.17 | $9.34 | 211537 |
| 2024-10-21 | 13.96 | $9.35 | 108300 |
| 2024-10-18 | 13.97 | $9.31 | 105900 |
| 2024-10-17 | 13.98 | $9.30 | 100200 |
| 2024-10-16 | 13.92 | $9.35 | 93300 |
| 2024-10-15 | 13.78 | $9.39 | 132400 |
| 2024-10-14 | 13.56 | $9.46 | 113700 |
| 2024-10-11 | 13.04 | $9.42 | 172200 |
| 2024-10-10 | 12.54 | $9.43 | 162700 |
| 2024-10-09 | 11.72 | $9.51 | 254918 |
| 2024-10-08 | 10.86 | $9.30 | 312503 |
| 2024-10-07 | 10.74 | $9.22 | 148200 |
| 2024-10-04 | 10.88 | $9.30 | 124443 |
| 2024-10-03 | 10.38 | $9.20 | 104037 |
| 2024-10-02 | 10.30 | $9.21 | 88600 |
| 2024-10-01 | 10.22 | $9.17 | 108300 |
| 2024-09-30 | 10.43 | $9.21 | 183100 |
| 2024-09-27 | 10.52 | $9.14 | 104700 |
| 2024-09-26 | 10.73 | $9.12 | 67600 |
| 2024-09-25 | 10.95 | $9.14 | 65900 |
| 2024-09-24 | 11.30 | $9.12 | 152238 |
| 2024-09-23 | 11.66 | $9.16 | 92300 |
| 2024-09-20 | 11.87 | $9.13 | 75620 |
| 2024-09-19 | 12.08 | $9.19 | 184717 |
| 2024-09-18 | 11.84 | $9.14 | 130800 |
| 2024-09-17 | 11.96 | $9.14 | 137200 |
| 2024-09-16 | 11.97 | $9.12 | 77541 |
| 2024-09-13 | 12.48 | $9.10 | 122909 |
| 2024-09-12 | 13.08 | $9.06 | 156129 |
| 2024-09-11 | 13.49 | $9.05 | 114700 |
| 2024-09-10 | 13.80 | $8.98 | 69900 |
| 2024-09-09 | 13.71 | $8.91 | 162000 |
| 2024-09-06 | 13.61 | $8.90 | 81207 |
| 2024-09-05 | 13.60 | $8.97 | 89500 |
| 2024-09-04 | 13.71 | $8.95 | 158141 |
| 2024-09-03 | 13.87 | $8.97 | 79000 |
| 2024-08-30 | 14.17 | $9.06 | 171700 |
| 2024-08-29 | 14.60 | $8.96 | 90300 |
| 2024-08-28 | 14.62 | $8.91 | 88500 |
| 2024-08-27 | 14.63 | $8.99 | 106500 |
| 2024-08-26 | 14.91 | $9.06 | 203800 |
| 2024-08-23 | 15.59 | $9.09 | 185607 |
| 2024-08-22 | 16.07 | $8.97 | 211300 |
| 2024-08-21 | 16.33 | $9.05 | 160529 |
| 2024-08-20 | 16.72 | $9.02 | 92248 |
| 2024-08-19 | 17.29 | $9.09 | 117500 |
| 2024-08-16 | 17.89 | $9.06 | 189500 |
| 2024-08-15 | 18.52 | $8.92 | 111813 |
| 2024-08-14 | 18.53 | $8.81 | 282200 |
| 2024-08-13 | 18.54 | $8.88 | 98422 |
| 2024-08-12 | 19.22 | $8.80 | 71900 |
| 2024-08-09 | 19.66 | $8.76 | 74400 |
| 2024-08-08 | 19.99 | $8.74 | 144300 |
| 2024-08-07 | 20.15 | $8.62 | 239612 |
| 2024-08-06 | 20.31 | $8.67 | 188800 |
| 2024-08-05 | 20.17 | $8.40 | 235900 |
| 2024-08-02 | 19.25 | $8.68 | 224700 |
| 2024-08-01 | 19.41 | $8.79 | 173832 |
| 2024-07-31 | 20.42 | $8.98 | 216947 |
| 2024-07-30 | 20.94 | $8.86 | 168200 |
| 2024-07-29 | 21.84 | $8.90 | 211027 |
| 2024-07-26 | 22.65 | $8.94 | 132200 |
| 2024-07-25 | 22.88 | $8.90 | 270807 |
| 2024-07-24 | 23.12 | $8.87 | 306225 |
| 2024-07-23 | 23.74 | $8.92 | 410800 |
| 2024-07-22 | 24.39 | $8.83 | 142943 |
| 2024-07-19 | 25.56 | $8.61 | 60800 |
| 2024-07-18 | 25.70 | $8.63 | 122200 |
| 2024-07-17 | 25.84 | $8.71 | 142700 |
| 2024-07-16 | 26.68 | $8.91 | 144407 |
| 2024-07-15 | 27.17 | $8.87 | 157449 |
| 2024-07-12 | 27.85 | $8.89 | 113939 |
| 2024-07-11 | 28.35 | $8.86 | 220586 |
| 2024-07-10 | 28.87 | $8.93 | 99700 |
| 2024-07-09 | 28.32 | $8.86 | 141921 |
| 2024-07-08 | 27.74 | $8.90 | 84920 |
| 2024-07-05 | 26.73 | $8.92 | 98300 |
| 2024-07-03 | 25.77 | $8.92 | 102700 |
| 2024-07-02 | 24.75 | $8.86 | 106600 |
| 2024-07-01 | 24.00 | $8.82 | 221900 |
| 2024-06-28 | 23.21 | $8.78 | 215600 |
| 2024-06-27 | 22.37 | $8.75 | 131500 |
| 2024-06-26 | 22.24 | $8.75 | 111100 |
| 2024-06-25 | 22.11 | $8.73 | 136127 |
| 2024-06-24 | 21.96 | $8.77 | 207835 |
| 2024-06-21 | 21.94 | $8.71 | 138810 |
| 2024-06-20 | 22.29 | $8.75 | 180650 |
| 2024-06-18 | 22.33 | $8.77 | 73800 |
| 2024-06-17 | 21.78 | $8.77 | 87321 |
| 2024-06-14 | 21.20 | $8.74 | 86205 |
| 2024-06-13 | 20.60 | $8.76 | 71214 |
| 2024-06-12 | 19.85 | $8.75 | 188000 |
| 2024-06-11 | 19.22 | $8.70 | 185900 |
| 2024-06-10 | 18.99 | $8.61 | 392300 |
| 2024-06-07 | 18.74 | $8.69 | 90040 |
| 2024-06-06 | 17.70 | $8.67 | 186416 |
| 2024-06-05 | 16.66 | $8.68 | 114300 |
| 2024-06-04 | 15.57 | $8.62 | 114800 |
| 2024-06-03 | 14.86 | $8.54 | 99730 |
| 2024-05-31 | 14.31 | $8.54 | 159811 |
| 2024-05-30 | 13.73 | $8.50 | 170512 |
| 2024-05-29 | 13.45 | $8.51 | 211148 |
| 2024-05-28 | 13.15 | $8.53 | 92920 |
| 2024-05-24 | 12.74 | $8.59 | 88210 |
| 2024-05-23 | 12.50 | $8.46 | 89032 |
| 2024-05-22 | 12.65 | $8.53 | 136130 |
| 2024-05-21 | 12.35 | $8.53 | 101126 |
| 2024-05-20 | 12.31 | $8.47 | 115536 |
| 2024-05-17 | 12.49 | $8.45 | 81903 |
| 2024-05-16 | 12.69 | $8.46 | 122029 |
| 2024-05-15 | 12.62 | $8.52 | 164900 |
| 2024-05-14 | 12.38 | $8.48 | 91347 |
| 2024-05-13 | 12.46 | $8.42 | 143340 |
| 2024-05-10 | 12.83 | $8.44 | 105441 |
| 2024-05-09 | 12.97 | $8.45 | 58200 |
| 2024-05-08 | 13.18 | $8.42 | 84401 |
| 2024-05-07 | 13.40 | $8.44 | 125300 |
| 2024-05-06 | 13.64 | $8.41 | 132200 |
| 2024-05-03 | 13.89 | $8.32 | 120322 |
| 2024-05-02 | 14.35 | $8.24 | 112400 |
| 2024-05-01 | 14.09 | $8.19 | 183511 |
| 2024-04-30 | 13.81 | $8.20 | 125924 |
| 2024-04-29 | 13.15 | $8.18 | 188000 |
| 2024-04-26 | 12.37 | $8.19 | 213600 |
| 2024-04-25 | 11.65 | $8.12 | 165100 |
| 2024-04-24 | 10.89 | $8.28 | 93600 |
| 2024-04-23 | 11.04 | $8.32 | 161500 |
| 2024-04-22 | 11.27 | $8.30 | 171600 |
| 2024-04-19 | 11.09 | $8.22 | 167800 |
| 2024-04-18 | 11.17 | $8.28 | 153954 |
| 2024-04-17 | 11.54 | $8.26 | 150600 |
| 2024-04-16 | 11.93 | $8.27 | 199700 |
| 2024-04-15 | 12.11 | $8.24 | 192500 |
| 2024-04-12 | 12.29 | $8.36 | 185247 |
| 2024-04-11 | 12.51 | $8.44 | 207800 |
| 2024-04-10 | 12.48 | $8.40 | 300300 |
| 2024-04-09 | 12.73 | $8.44 | 374300 |
| 2024-04-08 | 12.82 | $8.39 | 274151 |
| 2024-04-05 | 13.27 | $8.33 | 188100 |
| 2024-04-04 | 13.80 | $8.28 | 292637 |
| 2024-04-03 | 14.51 | $8.34 | 182600 |
| 2024-04-02 | 15.10 | $8.29 | 236618 |
| 2024-04-01 | 15.21 | $8.35 | 275800 |
| 2024-03-28 | 15.85 | $8.35 | 186028 |
| 2024-03-27 | 16.41 | $8.37 | 291200 |
| 2024-03-26 | 17.25 | $8.35 | 120344 |
| 2024-03-25 | 17.67 | $8.37 | 115232 |
| 2024-03-22 | 18.11 | $8.36 | 203800 |
| 2024-03-21 | 18.57 | $8.36 | 272716 |
| 2024-03-20 | 18.69 | $8.42 | 164744 |
| 2024-03-19 | 19.11 | $8.40 | 164200 |
| 2024-03-18 | 19.61 | $8.35 | 357800 |
| 2024-03-15 | 20.53 | $8.35 | 140700 |
| 2024-03-14 | 21.32 | $8.40 | 168337 |
| 2024-03-13 | 21.30 | $8.43 | 147819 |
| 2024-03-12 | 21.35 | $8.43 | 89800 |
| 2024-03-11 | 21.39 | $8.39 | 146800 |
| 2024-03-08 | 21.78 | $8.39 | 188400 |
| 2024-03-07 | 22.19 | $8.43 | 178035 |
| 2024-03-06 | 21.94 | $8.41 | 106500 |
| 2024-03-05 | 21.73 | $8.36 | 140626 |
| 2024-03-04 | 21.70 | $8.40 | 159300 |
| 2024-03-01 | 21.36 | $8.37 | 143032 |
| 2024-02-29 | 21.25 | $8.33 | 137100 |
| 2024-02-28 | 21.12 | $8.31 | 122124 |
| 2024-02-27 | 21.51 | $8.31 | 139200 |
| 2024-02-26 | 21.73 | $8.32 | 138300 |
| 2024-02-23 | 21.77 | $8.31 | 200100 |
| 2024-02-22 | 21.81 | $8.26 | 170984 |
| 2024-02-21 | 21.58 | $8.25 | 109700 |
| 2024-02-20 | 21.45 | $8.29 | 217410 |
| 2024-02-16 | 20.94 | $8.32 | 98585 |
| 2024-02-15 | 20.01 | $8.37 | 124000 |
| 2024-02-14 | 18.61 | $8.33 | 148600 |
| 2024-02-13 | 17.40 | $8.25 | 256017 |
| 2024-02-12 | 16.34 | $8.29 | 153144 |
| 2024-02-09 | 14.80 | $8.27 | 105800 |
| 2024-02-08 | 13.39 | $8.24 | 175700 |
| 2024-02-07 | 12.01 | $8.23 | 238100 |
| 2024-02-06 | 10.55 | $8.19 | 414331 |
| 2024-02-05 | 9.35 | $8.06 | 189545 |
| 2024-02-02 | 8.98 | $8.04 | 181917 |
| 2024-02-01 | 8.74 | $8.03 | 215003 |
| 2024-01-31 | 8.57 | $7.97 | 221489 |
| 2024-01-30 | 8.72 | $7.98 | 155746 |
| 2024-01-29 | 8.88 | $8.00 | 161928 |
| 2024-01-26 | 9.04 | $7.94 | 149000 |
| 2024-01-25 | 9.44 | $7.95 | 243318 |
| 2024-01-24 | 9.79 | $7.94 | 207900 |
| 2024-01-23 | 10.15 | $7.92 | 293200 |
| 2024-01-22 | 10.61 | $7.97 | 301300 |
| 2024-01-19 | 11.09 | $7.99 | 162510 |
| 2024-01-18 | 10.82 | $8.00 | 161217 |
| 2024-01-17 | 10.61 | $7.96 | 115737 |
| 2024-01-16 | 10.70 | $7.93 | 104800 |
| 2024-01-12 | 10.71 | $7.97 | 110700 |
| 2024-01-11 | 10.79 | $7.94 | 247723 |
| 2024-01-10 | 10.93 | $7.87 | 119500 |
| 2024-01-09 | 11.21 | $7.82 | 113835 |
| 2024-01-08 | 11.20 | $7.83 | 109806 |
| 2024-01-05 | 11.19 | $7.73 | 114322 |
| 2024-01-04 | 10.62 | $7.73 | 213800 |
| 2024-01-03 | 9.94 | $7.74 | 119200 |
| 2024-01-02 | 10.14 | $7.78 | 128900 |
| 2023-12-29 | 10.65 | $7.84 | 347200 |
| 2023-12-28 | 11.18 | $7.79 | 154200 |
| 2023-12-27 | 11.52 | $7.81 | 217700 |
| 2023-12-26 | 11.88 | $7.82 | 129000 |
| 2023-12-22 | 12.38 | $7.79 | 206042 |
| 2023-12-21 | 12.91 | $7.80 | 187002 |
| 2023-12-20 | 13.41 | $7.81 | 166713 |
| 2023-12-19 | 13.99 | $7.89 | 174836 |
| 2023-12-18 | 14.27 | $7.87 | 155865 |
| 2023-12-15 | 14.67 | $7.88 | 85343 |
| 2023-12-14 | 14.97 | $7.97 | 138200 |
| 2023-12-13 | 14.95 | $7.96 | 85400 |
| 2023-12-12 | 15.03 | $7.86 | 110100 |
| 2023-12-11 | 15.66 | $7.83 | 164627 |
| 2023-12-08 | 16.45 | $7.80 | 221549 |
| 2023-12-07 | 17.17 | $7.84 | 110600 |
| 2023-12-06 | 17.92 | $7.81 | 99700 |
| 2023-12-05 | 18.71 | $7.80 | 110545 |
| 2023-12-04 | 19.68 | $7.81 | 187642 |
| 2023-12-01 | 20.70 | $7.95 | 196229 |
| 2023-11-30 | 20.97 | $7.97 | 148437 |
| 2023-11-29 | 21.11 | $7.97 | 180531 |
| 2023-11-28 | 21.27 | $7.98 | 92700 |
| 2023-11-27 | 21.10 | $7.99 | 127146 |
| 2023-11-24 | 21.18 | $7.98 | 31132 |
| 2023-11-22 | 21.00 | $7.97 | 113900 |
| 2023-11-21 | 20.81 | $7.97 | 251900 |
| 2023-11-20 | 20.77 | $7.93 | 175200 |
| 2023-11-17 | 20.84 | $7.92 | 98130 |
| 2023-11-16 | 20.96 | $7.84 | 110130 |
| 2023-11-15 | 21.37 | $7.78 | 122746 |
| 2023-11-14 | 21.63 | $7.81 | 179000 |
| 2023-11-13 | 21.85 | $7.76 | 89600 |
| 2023-11-10 | 22.52 | $7.72 | 75028 |
| 2023-11-09 | 23.53 | $7.60 | 51539 |
| 2023-11-08 | 24.70 | $7.66 | 112403 |
| 2023-11-07 | 25.68 | $7.72 | 122649 |
| 2023-11-06 | 26.72 | $7.64 | 65700 |
| 2023-11-03 | 27.97 | $7.66 | 185148 |
| 2023-11-02 | 29.16 | $7.73 | 106600 |
| 2023-11-01 | 30.57 | $7.61 | 160524 |
| 2023-10-31 | 31.63 | $7.42 | 112700 |
| 2023-10-30 | 31.71 | $7.38 | 103500 |
| 2023-10-27 | 31.32 | $7.21 | 97000 |
| 2023-10-26 | 30.50 | $7.28 | 290100 |
| 2023-10-25 | 29.68 | $7.44 | 97810 |
| 2023-10-24 | 29.39 | $7.53 | 157102 |
| 2023-10-23 | 29.40 | $7.55 | 230800 |
| 2023-10-20 | 29.56 | $7.61 | 223847 |
| 2023-10-19 | 30.05 | $7.74 | 176915 |
| 2023-10-18 | 31.29 | $7.83 | 940300 |
| 2023-10-17 | 32.60 | $7.67 | 116105 |
| 2023-10-16 | 32.54 | $7.72 | 121300 |
| 2023-10-13 | 32.58 | $7.65 | 100900 |
| 2023-10-12 | 32.62 | $7.70 | 86900 |
| 2023-10-11 | 32.48 | $7.70 | 140437 |
| 2023-10-10 | 32.55 | $7.75 | 152805 |
| 2023-10-09 | 32.82 | $7.73 | 133300 |
| 2023-10-06 | 32.56 | $7.70 | 175900 |
| 2023-10-05 | 32.01 | $7.54 | 166300 |
| 2023-10-04 | 31.12 | $7.66 | 140231 |
| 2023-10-03 | 30.45 | $7.63 | 115000 |
| 2023-10-02 | 29.95 | $7.70 | 132600 |
| 2023-09-29 | 29.59 | $7.68 | 295000 |
| 2023-09-28 | 29.12 | $7.62 | 158503 |
| 2023-09-27 | 28.34 | $7.60 | 182220 |
| 2023-09-26 | 27.32 | $7.54 | 289100 |
| 2023-09-25 | 26.15 | $7.65 | 188044 |
| 2023-09-22 | 25.48 | $7.67 | 165400 |
| 2023-09-21 | 24.88 | $7.63 | 172100 |
| 2023-09-20 | 24.14 | $7.77 | 193800 |
| 2023-09-19 | 24.06 | $7.80 | 117200 |
| 2023-09-18 | 23.22 | $7.81 | 108200 |
| 2023-09-15 | 22.43 | $7.78 | 127602 |
| 2023-09-14 | 21.60 | $7.85 | 158800 |
| 2023-09-13 | 20.63 | $7.77 | 280335 |
| 2023-09-12 | 19.60 | $7.88 | 133700 |
| 2023-09-11 | 19.11 | $7.94 | 136800 |
| 2023-09-08 | 19.04 | $7.96 | 103000 |
| 2023-09-07 | 18.65 | $7.91 | 152534 |
| 2023-09-06 | 18.23 | $7.97 | 110000 |
| 2023-09-05 | 18.18 | $8.03 | 150500 |
| 2023-09-01 | 18.49 | $8.06 | 99028 |
| 2023-08-31 | 18.97 | $8.06 | 195618 |
| 2023-08-30 | 19.63 | $8.05 | 86928 |
| 2023-08-29 | 19.85 | $8.01 | 99700 |
| 2023-08-28 | 19.88 | $7.93 | 110200 |
| 2023-08-25 | 19.49 | $7.93 | 133605 |
| 2023-08-24 | 19.07 | $7.88 | 142400 |
| 2023-08-23 | 18.64 | $8.04 | 103500 |
| 2023-08-22 | 18.61 | $7.95 | 78905 |
| 2023-08-21 | 18.07 | $7.96 | 137600 |
| 2023-08-18 | 17.49 | $8.04 | 143800 |
| 2023-08-17 | 17.06 | $7.98 | 152200 |
| 2023-08-16 | 16.72 | $8.05 | 80500 |
| 2023-08-15 | 16.76 | $8.06 | 141000 |
| 2023-08-14 | 17.01 | $8.18 | 112925 |
| 2023-08-11 | 17.82 | $8.15 | 124800 |
| 2023-08-10 | 18.67 | $8.18 | 127040 |
| 2023-08-09 | 19.49 | $8.15 | 80109 |
| 2023-08-08 | 19.87 | $8.17 | 189700 |
| 2023-08-07 | 20.27 | $8.22 | 93218 |
| 2023-08-04 | 21.00 | $8.13 | 108700 |
| 2023-08-03 | 21.78 | $8.17 | 87718 |
| 2023-08-02 | 22.59 | $8.18 | 146229 |
| 2023-08-01 | 23.59 | $8.26 | 72600 |
| 2023-07-31 | 24.37 | $8.27 | 140900 |
| 2023-07-28 | 25.18 | $8.25 | 241531 |
| 2023-07-27 | 26.04 | $8.26 | 151036 |
| 2023-07-26 | 26.87 | $8.29 | 122503 |
| 2023-07-25 | 27.50 | $8.33 | 100300 |
| 2023-07-24 | 27.91 | $8.33 | 128200 |
| 2023-07-21 | 28.35 | $8.34 | 77133 |
| 2023-07-20 | 28.86 | $8.37 | 134000 |
| 2023-07-19 | 28.84 | $8.45 | 132000 |
| 2023-07-18 | 28.36 | $8.38 | 149234 |
| 2023-07-17 | 28.18 | $8.35 | 80237 |
| 2023-07-14 | 27.99 | $8.37 | 59035 |
| 2023-07-13 | 27.33 | $8.38 | 120788 |
| 2023-07-12 | 26.64 | $8.38 | 111742 |
| 2023-07-11 | 25.91 | $8.31 | 105239 |
| 2023-07-10 | 25.18 | $8.36 | 65200 |
| 2023-07-07 | 24.48 | $8.27 | 93300 |
| 2023-07-06 | 23.84 | $8.28 | 104500 |
| 2023-07-05 | 23.28 | $8.37 | 130700 |
| 2023-07-03 | 22.48 | $8.30 | 76000 |
| 2023-06-30 | 21.86 | $8.22 | 275145 |
| 2023-06-29 | 21.22 | $8.21 | 89100 |
| 2023-06-28 | 21.21 | $8.18 | 102420 |
| 2023-06-27 | 21.29 | $8.16 | 74500 |
| 2023-06-26 | 21.52 | $8.10 | 91115 |
| 2023-06-23 | 21.69 | $8.15 | 97200 |
| 2023-06-22 | 21.74 | $8.16 | 293400 |
| 2023-06-21 | 21.74 | $8.28 | 120926 |
| 2023-06-20 | 20.87 | $8.38 | 148800 |
| 2023-06-16 | 19.32 | $8.36 | 139104 |
| 2023-06-15 | 17.53 | $8.34 | 161144 |
| 2023-06-14 | 15.80 | $8.44 | 296034 |
| 2023-06-13 | 13.98 | $8.25 | 247543 |
| 2023-06-12 | 12.54 | $8.17 | 140600 |
| 2023-06-09 | 11.42 | $8.13 | 133649 |
| 2023-06-08 | 10.33 | $8.09 | 160013 |
| 2023-06-07 | 9.44 | $8.02 | 281000 |
| 2023-06-06 | 8.50 | $8.07 | 337822 |
| 2023-06-05 | 7.63 | $8.03 | 347548 |
| 2023-06-02 | 6.99 | $7.94 | 471826 |
| 2023-06-01 | 6.89 | $7.82 | 149047 |
| 2023-05-31 | 7.10 | $7.79 | 238300 |
| 2023-05-30 | 7.18 | $7.82 | 119300 |
| 2023-05-26 | 7.46 | $7.85 | 213700 |
| 2023-05-25 | 7.62 | $7.85 | 137342 |
| 2023-05-24 | 8.00 | $7.79 | 101800 |
| 2023-05-23 | 7.99 | $7.81 | 122400 |
| 2023-05-22 | 8.30 | $7.85 | 158811 |
| 2023-05-19 | 8.35 | $7.89 | 173429 |
| 2023-05-18 | 8.33 | $7.94 | 199200 |
| 2023-05-17 | 8.09 | $7.93 | 114500 |
| 2023-05-16 | 7.90 | $7.87 | 170232 |
| 2023-05-15 | 7.69 | $7.88 | 96433 |
| 2023-05-12 | 7.47 | $7.88 | 102909 |
| 2023-05-11 | 7.18 | $7.89 | 137049 |
| 2023-05-10 | 7.12 | $7.86 | 396420 |
| 2023-05-09 | 7.06 | $7.83 | 74400 |
| 2023-05-08 | 7.40 | $7.84 | 137600 |
| 2023-05-05 | 7.76 | $7.87 | 154401 |
| 2023-05-04 | 8.14 | $7.73 | 126745 |
| 2023-05-03 | 7.99 | $7.80 | 95543 |
| 2023-05-02 | 8.35 | $7.84 | 116908 |
| 2023-05-01 | 8.61 | $7.91 | 102500 |
| 2023-04-28 | 8.61 | $7.90 | 136700 |
| 2023-04-27 | 8.60 | $7.89 | 166013 |
| 2023-04-26 | 8.91 | $7.68 | 162926 |
| 2023-04-25 | 8.93 | $7.73 | 117427 |
| 2023-04-24 | 9.23 | $7.84 | 100917 |
| 2023-04-21 | 9.39 | $7.80 | 124800 |
| 2023-04-20 | 9.62 | $7.85 | 100809 |
| 2023-04-19 | 9.53 | $7.91 | 109106 |
| 2023-04-18 | 9.55 | $7.89 | 113804 |
| 2023-04-17 | 9.62 | $7.85 | 127640 |
| 2023-04-14 | 9.70 | $7.83 | 81934 |
| 2023-04-13 | 9.78 | $7.87 | 134000 |
| 2023-04-12 | 9.64 | $7.84 | 56506 |
| 2023-04-11 | 9.71 | $7.82 | 132707 |
| 2023-04-10 | 9.79 | $7.79 | 173700 |
| 2023-04-06 | 10.24 | $7.75 | 172017 |
| 2023-04-05 | 10.72 | $7.72 | 107600 |
| 2023-04-04 | 11.26 | $7.77 | 225000 |
| 2023-04-03 | 11.51 | $7.84 | 165400 |
| 2023-03-31 | 11.43 | $7.95 | 263303 |
| 2023-03-30 | 11.10 | $7.84 | 160843 |
| 2023-03-29 | 11.17 | $7.69 | 119416 |
| 2023-03-28 | 11.57 | $7.59 | 156922 |
| 2023-03-27 | 11.83 | $7.65 | 144600 |
| 2023-03-24 | 12.33 | $7.66 | 135139 |
| 2023-03-23 | 12.67 | $7.57 | 132600 |
| 2023-03-22 | 13.02 | $7.53 | 131500 |
| 2023-03-21 | 13.43 | $7.62 | 184900 |
| 2023-03-20 | 14.06 | $7.68 | 93311 |
| 2023-03-17 | 14.73 | $7.61 | 132014 |
| 2023-03-16 | 15.45 | $7.70 | 208704 |
| 2023-03-15 | 16.21 | $7.56 | 295200 |
| 2023-03-14 | 16.36 | $7.63 | 195833 |
| 2023-03-13 | 17.08 | $7.55 | 219700 |
| 2023-03-10 | 17.06 | $7.55 | 221719 |
| 2023-03-09 | 17.04 | $7.61 | 205300 |
| 2023-03-08 | 17.39 | $7.76 | 143500 |
| 2023-03-07 | 18.30 | $7.76 | 102300 |
| 2023-03-06 | 19.00 | $7.86 | 91100 |
| 2023-03-03 | 19.17 | $7.87 | 117941 |
| 2023-03-02 | 19.53 | $7.82 | 99800 |
| 2023-03-01 | 20.19 | $7.77 | 129423 |
| 2023-02-28 | 20.66 | $7.79 | 155300 |
| 2023-02-27 | 21.15 | $7.80 | 223200 |
| 2023-02-24 | 21.67 | $7.75 | 196439 |
| 2023-02-23 | 22.57 | $7.78 | 85039 |
| 2023-02-22 | 23.41 | $7.74 | 196762 |
| 2023-02-21 | 24.30 | $7.76 | 184530 |
| 2023-02-17 | 25.04 | $7.95 | 225900 |
| 2023-02-16 | 25.04 | $7.98 | 263404 |
| 2023-02-15 | 24.67 | $8.08 | 216880 |
| 2023-02-14 | 23.91 | $8.09 | 138039 |
| 2023-02-13 | 22.91 | $8.10 | 281322 |
| 2023-02-10 | 21.79 | $8.12 | 144000 |
| 2023-02-09 | 21.02 | $8.10 | 192800 |
| 2023-02-08 | 20.21 | $8.14 | 284300 |
| 2023-02-07 | 19.63 | $8.06 | 267200 |
| 2023-02-06 | 19.08 | $7.99 | 146224 |
| 2023-02-03 | 18.87 | $8.04 | 274500 |
| 2023-02-02 | 18.42 | $8.05 | 454400 |
| 2023-02-01 | 17.89 | $7.90 | 337600 |
| 2023-01-31 | 17.69 | $7.80 | 282545 |
| 2023-01-30 | 18.33 | $7.73 | 219800 |
| 2023-01-27 | 19.26 | $7.73 | 218600 |
| 2023-01-26 | 20.23 | $7.73 | 182814 |
| 2023-01-25 | 21.26 | $7.70 | 234600 |
| 2023-01-24 | 22.08 | $7.73 | 194600 |
| 2023-01-23 | 22.94 | $7.76 | 309700 |
| 2023-01-20 | 23.55 | $7.70 | 252600 |
| 2023-01-19 | 24.09 | $7.66 | 180343 |
| 2023-01-18 | 24.40 | $7.69 | 217044 |
| 2023-01-17 | 24.88 | $7.79 | 182332 |
| 2023-01-13 | 25.76 | $7.77 | 150935 |
| 2023-01-12 | 26.55 | $7.76 | 253800 |
| 2023-01-11 | 27.33 | $7.72 | 179100 |
| 2023-01-10 | 27.88 | $7.60 | 100900 |
| 2023-01-09 | 27.83 | $7.56 | 167131 |
| 2023-01-06 | 27.79 | $7.53 | 249012 |
| 2023-01-05 | 27.36 | $7.43 | 157513 |
| 2023-01-04 | 26.64 | $7.54 | 324214 |
| 2023-01-03 | 26.02 | $7.48 | 340816 |
| 2022-12-30 | 25.26 | $7.50 | 552246 |
| 2022-12-29 | 24.18 | $7.46 | 333229 |
| 2022-12-28 | 23.22 | $7.41 | 313900 |
| 2022-12-27 | 22.16 | $7.45 | 481600 |
| 2022-12-23 | 21.04 | $7.60 | 271000 |
| 2022-12-22 | 20.13 | $7.55 | 360800 |
| 2022-12-21 | 18.76 | $7.63 | 474500 |
| 2022-12-20 | 17.84 | $7.63 | 749810 |
| 2022-12-19 | 16.87 | $7.75 | 232618 |
| 2022-12-16 | 16.25 | $7.88 | 245725 |
| 2022-12-15 | 15.90 | $7.99 | 159368 |
| 2022-12-14 | 15.77 | $8.10 | 307805 |
| 2022-12-13 | 16.04 | $8.10 | 284603 |
| 2022-12-12 | 16.48 | $8.05 | 294318 |
| 2022-12-09 | 16.50 | $8.07 | 161900 |
| 2022-12-08 | 16.21 | $8.15 | 189227 |
| 2022-12-07 | 15.97 | $8.09 | 179047 |
| 2022-12-06 | 15.46 | $8.08 | 198069 |
| 2022-12-05 | 14.99 | $8.18 | 164700 |
| 2022-12-02 | 14.77 | $8.32 | 275700 |
| 2022-12-01 | 14.91 | $8.43 | 202000 |
| 2022-11-30 | 15.52 | $8.47 | 251400 |
| 2022-11-29 | 16.09 | $8.31 | 184800 |
| 2022-11-28 | 16.04 | $8.26 | 195300 |
| 2022-11-25 | 16.06 | $8.35 | 78208 |
| 2022-11-23 | 16.39 | $8.40 | 94300 |
| 2022-11-22 | 16.91 | $8.44 | 125436 |
| 2022-11-21 | 17.71 | $8.48 | 68100 |
| 2022-11-18 | 18.60 | $8.49 | 127500 |
| 2022-11-17 | 19.55 | $8.44 | 114103 |
| 2022-11-16 | 20.45 | $8.38 | 197400 |
| 2022-11-15 | 21.15 | $8.33 | 129900 |
| 2022-11-14 | 22.00 | $8.27 | 99121 |
| 2022-11-11 | 22.73 | $8.40 | 160316 |
| 2022-11-10 | 23.67 | $8.43 | 192413 |
| 2022-11-09 | 24.59 | $8.13 | 156724 |
| 2022-11-08 | 24.70 | $8.27 | 179100 |
| 2022-11-07 | 24.84 | $8.15 | 273635 |
| 2022-11-04 | 24.61 | $8.18 | 297900 |
| 2022-11-03 | 24.38 | $8.13 | 172140 |
| 2022-11-02 | 23.80 | $8.09 | 399617 |
| 2022-11-01 | 23.18 | $8.30 | 162749 |
| 2022-10-31 | 23.30 | $8.30 | 126522 |
| 2022-10-28 | 23.42 | $8.31 | 129120 |
| 2022-10-27 | 23.60 | $8.26 | 137516 |
| 2022-10-26 | 23.62 | $8.23 | 187023 |
| 2022-10-25 | 23.64 | $8.32 | 223500 |
| 2022-10-24 | 23.54 | $8.22 | 254200 |
| 2022-10-21 | 23.32 | $8.21 | 149845 |
| 2022-10-20 | 22.84 | $8.16 | 134929 |
| 2022-10-19 | 22.50 | $8.23 | 182500 |
| 2022-10-18 | 22.21 | $8.34 | 125000 |
| 2022-10-17 | 22.06 | $8.30 | 118707 |
| 2022-10-14 | 21.31 | $8.07 | 155500 |
| 2022-10-13 | 20.53 | $8.31 | 169300 |
| 2022-10-12 | 19.70 | $8.16 | 69632 |
| 2022-10-11 | 19.13 | $8.13 | 108844 |
| 2022-10-10 | 18.49 | $8.15 | 134525 |
| 2022-10-07 | 17.89 | $8.25 | 145814 |
| 2022-10-06 | 17.49 | $8.43 | 113600 |
| 2022-10-05 | 17.50 | $8.57 | 170900 |
| 2022-10-04 | 17.50 | $8.67 | 107300 |
| 2022-10-03 | 17.92 | $8.45 | 211435 |
| 2022-09-30 | 17.89 | $8.27 | 201336 |
| 2022-09-29 | 17.36 | $8.30 | 197127 |
| 2022-09-28 | 16.80 | $8.69 | 151200 |
| 2022-09-27 | 16.51 | $8.46 | 194800 |
| 2022-09-26 | 15.65 | $8.43 | 180032 |
| 2022-09-23 | 14.75 | $8.54 | 214703 |
| 2022-09-22 | 13.91 | $8.76 | 191600 |
| 2022-09-21 | 13.58 | $8.92 | 74210 |
| 2022-09-20 | 13.77 | $8.99 | 157306 |
| 2022-09-19 | 13.73 | $9.09 | 164805 |
| 2022-09-16 | 13.87 | $9.16 | 116719 |
| 2022-09-15 | 14.22 | $9.27 | 95509 |
| 2022-09-14 | 14.92 | $9.33 | 75500 |
| 2022-09-13 | 15.65 | $9.20 | 183800 |
| 2022-09-12 | 16.05 | $9.34 | 87103 |
| 2022-09-09 | 16.88 | $9.22 | 80500 |
| 2022-09-08 | 17.35 | $9.14 | 86000 |
| 2022-09-07 | 17.61 | $9.13 | 107600 |
| 2022-09-06 | 18.01 | $9.11 | 105200 |
| 2022-09-02 | 18.44 | $9.22 | 94232 |
| 2022-09-01 | 19.17 | $9.30 | 149820 |
| 2022-08-31 | 19.61 | $9.24 | 145907 |
| 2022-08-30 | 20.35 | $9.23 | 125644 |
| 2022-08-29 | 21.13 | $9.42 | 100020 |
| 2022-08-26 | 22.23 | $9.42 | 104600 |
| 2022-08-25 | 23.12 | $9.75 | 78340 |
| 2022-08-24 | 23.38 | $9.60 | 75662 |
| 2022-08-23 | 23.98 | $9.49 | 109828 |
| 2022-08-22 | 24.98 | $9.42 | 122847 |
| 2022-08-19 | 26.16 | $9.46 | 156146 |
| 2022-08-18 | 27.11 | $9.67 | 94500 |
| 2022-08-17 | 27.43 | $9.69 | 130500 |
| 2022-08-16 | 27.73 | $9.78 | 190700 |
| 2022-08-15 | 27.56 | $9.88 | 129540 |
| 2022-08-12 | 27.13 | $9.90 | 197800 |
| 2022-08-11 | 26.66 | $9.69 | 115228 |
| 2022-08-10 | 26.38 | $9.75 | 128009 |
| 2022-08-09 | 26.19 | $9.52 | 73800 |
| 2022-08-08 | 26.52 | $9.48 | 89100 |
| 2022-08-05 | 26.88 | $9.45 | 183700 |
| 2022-08-04 | 27.22 | $9.68 | 96443 |
| 2022-08-03 | 26.61 | $9.76 | 170134 |
| 2022-08-02 | 25.96 | $9.62 | 191412 |
| 2022-08-01 | 25.42 | $9.71 | 178800 |
| 2022-07-29 | 24.84 | $9.49 | 175911 |
| 2022-07-28 | 24.67 | $9.37 | 331541 |
| 2022-07-27 | 24.53 | $9.44 | 189300 |
| 2022-07-26 | 24.23 | $9.38 | 124547 |
| 2022-07-25 | 24.00 | $9.33 | 143649 |
| 2022-07-22 | 23.94 | $9.33 | 121300 |
| 2022-07-21 | 23.88 | $9.39 | 230121 |
| 2022-07-20 | 23.51 | $9.58 | 463500 |
| 2022-07-19 | 23.11 | $9.13 | 101700 |
| 2022-07-18 | 23.73 | $8.99 | 265420 |
| 2022-07-15 | 24.60 | $8.89 | 137800 |
| 2022-07-14 | 25.82 | $8.67 | 82504 |
| 2022-07-13 | 26.12 | $8.66 | 97225 |
| 2022-07-12 | 26.62 | $8.66 | 141228 |
| 2022-07-11 | 27.32 | $8.64 | 172833 |
| 2022-07-08 | 27.94 | $8.60 | 188800 |
| 2022-07-07 | 28.59 | $8.65 | 125600 |
| 2022-07-06 | 29.21 | $8.51 | 173900 |
| 2022-07-05 | 29.31 | $8.51 | 191400 |
| 2022-07-01 | 29.43 | $8.49 | 144900 |
| 2022-06-30 | 29.31 | $8.38 | 349400 |
| 2022-06-29 | 29.15 | $8.41 | 214200 |
| 2022-06-28 | 29.13 | $8.46 | 223900 |
| 2022-06-27 | 29.22 | $8.54 | 110820 |
| 2022-06-24 | 29.43 | $8.65 | 113184 |
| 2022-06-23 | 29.65 | $8.45 | 186600 |
| 2022-06-22 | 29.31 | $8.41 | 308600 |
| 2022-06-21 | 28.94 | $8.60 | 265943 |
| 2022-06-17 | 28.96 | $8.60 | 207400 |
| 2022-06-16 | 28.98 | $8.55 | 226700 |
| 2022-06-15 | 29.00 | $8.93 | 103428 |
| 2022-06-14 | 29.64 | $8.85 | 433500 |
| 2022-06-13 | 29.85 | $8.58 | 247848 |
| 2022-06-10 | 29.40 | $8.93 | 132100 |
| 2022-06-09 | 29.52 | $9.02 | 164135 |
| 2022-06-08 | 30.08 | $9.13 | 114500 |
| 2022-06-07 | 30.94 | $9.15 | 128902 |
| 2022-06-06 | 31.68 | $9.03 | 277416 |
| 2022-06-03 | 32.46 | $9.03 | 282110 |
| 2022-06-02 | 32.93 | $9.17 | 136300 |
| 2022-06-01 | 33.45 | $9.01 | 213300 |
| 2022-05-31 | 34.00 | $9.11 | 182937 |
| 2022-05-27 | 34.81 | $9.13 | 203025 |
| 2022-05-26 | 35.63 | $9.02 | 121518 |
| 2022-05-25 | 36.11 | $8.84 | 114518 |
| 2022-05-24 | 35.89 | $8.76 | 189200 |
| 2022-05-23 | 35.30 | $8.78 | 295500 |
| 2022-05-20 | 34.94 | $8.79 | 260312 |
| 2022-05-19 | 34.56 | $8.83 | 318615 |
| 2022-05-18 | 34.33 | $8.86 | 221204 |
| 2022-05-17 | 34.20 | $9.04 | 277522 |
| 2022-05-16 | 34.33 | $8.79 | 232600 |
| 2022-05-13 | 33.84 | $8.89 | 251548 |
| 2022-05-12 | 33.39 | $8.69 | 324200 |
| 2022-05-11 | 32.47 | $8.78 | 127000 |
| 2022-05-10 | 31.94 | $8.90 | 177748 |
| 2022-05-09 | 31.45 | $8.79 | 353607 |
| 2022-05-06 | 30.62 | $9.11 | 301200 |
| 2022-05-05 | 30.18 | $9.17 | 347505 |
| 2022-05-04 | 29.84 | $9.36 | 370801 |
| 2022-05-03 | 29.82 | $9.26 | 111800 |
| 2022-05-02 | 29.08 | $9.23 | 270900 |
| 2022-04-29 | 28.31 | $9.28 | 289800 |
| 2022-04-28 | 27.83 | $9.43 | 309000 |
| 2022-04-27 | 27.62 | $9.32 | 306800 |
| 2022-04-26 | 27.40 | $9.37 | 157469 |
| 2022-04-25 | 27.35 | $9.53 | 246135 |
| 2022-04-22 | 27.29 | $9.44 | 204400 |
| 2022-04-21 | 27.47 | $9.58 | 181142 |
| 2022-04-20 | 28.04 | $9.75 | 307937 |
| 2022-04-19 | 29.09 | $9.76 | 206432 |
| 2022-04-18 | 29.95 | $9.62 | 148900 |
| 2022-04-14 | 30.19 | $9.60 | 255800 |
| 2022-04-13 | 30.54 | $9.67 | 142049 |
| 2022-04-12 | 30.86 | $9.60 | 195000 |
| 2022-04-11 | 31.19 | $9.56 | 166514 |
| 2022-04-08 | 31.41 | $9.65 | 116221 |
| 2022-04-07 | 31.71 | $9.67 | 164800 |
| 2022-04-06 | 31.95 | $9.64 | 249519 |
| 2022-04-05 | 32.25 | $9.71 | 309400 |
| 2022-04-04 | 32.87 | $9.90 | 210141 |
| 2022-04-01 | 33.94 | $9.92 | 130606 |
| 2022-03-31 | 35.03 | $9.88 | 229508 |
| 2022-03-30 | 36.18 | $9.93 | 158823 |
| 2022-03-29 | 37.21 | $9.92 | 228628 |
| 2022-03-28 | 38.35 | $9.87 | 170310 |
| 2022-03-25 | 39.35 | $9.82 | 251400 |
| 2022-03-24 | 40.40 | $9.84 | 130604 |
| 2022-03-23 | 41.62 | $9.82 | 134175 |
| 2022-03-22 | 42.77 | $9.91 | 202600 |
| 2022-03-21 | 44.26 | $9.86 | 166021 |
| 2022-03-18 | 45.72 | $9.85 | 225800 |
| 2022-03-17 | 46.95 | $9.76 | 193619 |
| 2022-03-16 | 48.01 | $9.67 | 477432 |
| 2022-03-15 | 48.75 | $9.30 | 212900 |
| 2022-03-14 | 48.31 | $9.19 | 246200 |
| 2022-03-11 | 47.84 | $9.32 | 256800 |
| 2022-03-10 | 47.51 | $9.45 | 632400 |
| 2022-03-09 | 47.27 | $9.69 | 321020 |
| 2022-03-08 | 47.39 | $9.50 | 304716 |
| 2022-03-07 | 46.91 | $9.58 | 258324 |
| 2022-03-04 | 46.52 | $9.82 | 211119 |
| 2022-03-03 | 46.38 | $9.87 | 138300 |
| 2022-03-02 | 46.41 | $9.92 | 354321 |
| 2022-03-01 | 46.43 | $9.77 | 242835 |
| 2022-02-28 | 46.06 | $9.91 | 214700 |
| 2022-02-25 | 45.74 | $9.92 | 369818 |
| 2022-02-24 | 45.46 | $9.85 | 284000 |
| 2022-02-23 | 44.50 | $9.66 | 182100 |
| 2022-02-22 | 43.69 | $9.84 | 298200 |
| 2022-02-18 | 43.01 | $10.05 | 165200 |
| 2022-02-17 | 42.60 | $10.03 | 151700 |
| 2022-02-16 | 42.16 | $10.18 | 145200 |
| 2022-02-15 | 42.14 | $10.16 | 111700 |
| 2022-02-14 | 42.01 | $10.05 | 195827 |
| 2022-02-11 | 41.88 | $10.12 | 317838 |
| 2022-02-10 | 41.85 | $10.29 | 223432 |
| 2022-02-09 | 42.17 | $10.40 | 264033 |
| 2022-02-08 | 42.69 | $10.32 | 144427 |
| 2022-02-07 | 42.87 | $10.23 | 163800 |
| 2022-02-04 | 43.06 | $10.33 | 249400 |
| 2022-02-03 | 43.25 | $10.27 | 168500 |
| 2022-02-02 | 43.61 | $10.41 | 174814 |
| 2022-02-01 | 44.16 | $10.35 | 297129 |
| 2022-01-31 | 44.46 | $10.24 | 361400 |
| 2022-01-28 | 44.36 | $10.11 | 192200 |
| 2022-01-27 | 43.61 | $9.90 | 240836 |
| 2022-01-26 | 42.83 | $9.96 | 283030 |
| 2022-01-25 | 42.00 | $9.88 | 244500 |
| 2022-01-24 | 40.24 | $10.04 | 1.1M |
| 2022-01-21 | 38.39 | $10.06 | 303900 |
| 2022-01-20 | 37.19 | $10.33 | 178809 |
| 2022-01-19 | 36.46 | $10.40 | 218800 |
| 2022-01-18 | 35.93 | $10.40 | 395600 |
| 2022-01-14 | 35.37 | $10.50 | 409000 |
| 2022-01-13 | 35.02 | $10.58 | 312500 |
| 2022-01-12 | 34.94 | $10.72 | 224044 |
| 2022-01-11 | 35.41 | $10.69 | 311700 |
| 2022-01-10 | 35.83 | $10.70 | 254600 |
| 2022-01-07 | 35.91 | $10.68 | 277422 |
| 2022-01-06 | 36.31 | $10.61 | 224445 |
| 2022-01-05 | 36.27 | $10.58 | 253700 |
| 2022-01-04 | 36.34 | $10.69 | 204412 |
| 2022-01-03 | 36.77 | $10.73 | 295244 |
| 2021-12-31 | 37.22 | $10.69 | 254737 |
| 2021-12-30 | 37.78 | $10.79 | 139210 |
| 2021-12-29 | 38.36 | $10.79 | 139215 |
| 2021-12-28 | 38.91 | $10.67 | 133700 |
| 2021-12-27 | 39.10 | $10.73 | 248396 |
| 2021-12-23 | 39.29 | $10.63 | 237625 |
| 2021-12-22 | 39.50 | $10.63 | 168410 |
| 2021-12-21 | 39.59 | $10.70 | 176632 |
| 2021-12-20 | 39.45 | $10.57 | 264532 |
| 2021-12-17 | 39.11 | $10.75 | 157600 |
| 2021-12-16 | 39.02 | $10.69 | 133219 |
| 2021-12-15 | 39.09 | $10.78 | 173400 |
| 2021-12-14 | 38.86 | $10.61 | 252900 |
| 2021-12-13 | 37.89 | $10.61 | 106147 |
| 2021-12-10 | 36.98 | $10.62 | 218600 |
| 2021-12-09 | 36.03 | $10.63 | 166601 |
| 2021-12-08 | 35.10 | $10.65 | 248400 |
| 2021-12-07 | 34.13 | $10.60 | 235700 |
| 2021-12-06 | 33.10 | $10.56 | 365204 |
| 2021-12-03 | 31.73 | $10.61 | 258700 |
| 2021-12-02 | 30.29 | $10.77 | 139200 |
| 2021-12-01 | 29.41 | $10.80 | 175600 |
| 2021-11-30 | 28.54 | $10.79 | 258000 |
| 2021-11-29 | 27.58 | $10.96 | 176732 |
| 2021-11-26 | 26.78 | $10.89 | 221700 |
| 2021-11-24 | 25.77 | $10.92 | 255100 |
| 2021-11-23 | 24.89 | $10.96 | 344139 |
| 2021-11-22 | 24.12 | $11.26 | 144200 |
| 2021-11-19 | 24.61 | $11.30 | 169915 |
| 2021-11-18 | 25.41 | $11.41 | 275326 |
| 2021-11-17 | 26.51 | $11.53 | 108217 |
| 2021-11-16 | 26.91 | $11.57 | 144000 |
| 2021-11-15 | 27.09 | $11.56 | 128614 |
| 2021-11-12 | 27.32 | $11.58 | 113300 |
| 2021-11-11 | 27.57 | $11.55 | 95542 |
| 2021-11-10 | 27.62 | $11.49 | 115500 |
| 2021-11-09 | 27.71 | $11.49 | 69300 |
| 2021-11-08 | 27.52 | $11.55 | 59000 |
| 2021-11-05 | 27.32 | $11.49 | 83100 |
| 2021-11-04 | 27.11 | $11.54 | 58845 |
| 2021-11-03 | 26.88 | $11.51 | 58021 |
| 2021-11-02 | 26.82 | $11.47 | 89900 |
| 2021-11-01 | 26.84 | $11.48 | 107200 |
| 2021-10-29 | 26.52 | $11.44 | 81000 |
| 2021-10-28 | 26.30 | $11.43 | 80100 |
| 2021-10-27 | 26.10 | $11.39 | 100100 |
| 2021-10-26 | 25.89 | $11.46 | 189800 |
| 2021-10-25 | 25.67 | $11.41 | 148700 |
| 2021-10-22 | 25.49 | $11.50 | 153118 |
| 2021-10-21 | 25.30 | $11.20 | 169600 |
| 2021-10-20 | 25.55 | $11.35 | 176500 |
| 2021-10-19 | 25.06 | $11.34 | 83500 |
| 2021-10-18 | 24.54 | $11.25 | 140534 |
| 2021-10-15 | 24.18 | $11.16 | 120003 |
| 2021-10-14 | 24.12 | $11.07 | 104718 |
| 2021-10-13 | 24.31 | $10.96 | 103500 |
| 2021-10-12 | 24.88 | $10.92 | 128200 |
| 2021-10-11 | 25.59 | $10.92 | 92800 |
| 2021-10-08 | 26.34 | $10.89 | 111902 |
| 2021-10-07 | 27.18 | $10.87 | 151508 |
| 2021-10-06 | 28.08 | $10.80 | 118600 |
| 2021-10-05 | 29.42 | $10.75 | 108700 |
| 2021-10-04 | 30.93 | $10.70 | 145600 |
| 2021-10-01 | 32.52 | $10.81 | 141626 |
| 2021-09-30 | 34.17 | $10.69 | 255323 |
| 2021-09-29 | 35.87 | $10.71 | 166924 |
| 2021-09-28 | 37.60 | $10.73 | 307900 |
| 2021-09-27 | 39.36 | $10.88 | 145426 |
| 2021-09-24 | 40.78 | $10.96 | 215000 |
| 2021-09-23 | 42.20 | $11.04 | 106138 |
| 2021-09-22 | 43.31 | $10.97 | 145700 |
| 2021-09-21 | 44.46 | $11.06 | 228442 |
| 2021-09-20 | 45.55 | $10.94 | 226400 |
| 2021-09-17 | 46.90 | $11.02 | 157400 |
| 2021-09-16 | 47.83 | $11.04 | 147643 |
| 2021-09-15 | 48.63 | $11.02 | 96100 |
| 2021-09-14 | 49.52 | $10.99 | 136200 |
| 2021-09-13 | 50.47 | $11.03 | 121300 |
| 2021-09-10 | 51.30 | $10.98 | 210500 |
| 2021-09-09 | 52.21 | $10.95 | 225715 |
| 2021-09-08 | 53.24 | $10.97 | 258132 |
| 2021-09-07 | 54.38 | $10.75 | 413734 |
| 2021-09-03 | 55.62 | $10.95 | 185964 |
| 2021-09-02 | 56.29 | $10.96 | 206538 |
| 2021-09-01 | 56.84 | $11.00 | 179500 |
| 2021-08-31 | 57.33 | $11.04 | 134533 |
| 2021-08-30 | 57.76 | $11.10 | 173616 |
| 2021-08-27 | 58.08 | $11.17 | 100200 |
| 2021-08-26 | 58.43 | $10.99 | 134313 |
| 2021-08-25 | 58.81 | $11.15 | 129400 |
| 2021-08-24 | 58.80 | $11.18 | 157600 |
| 2021-08-23 | 58.66 | $11.26 | 151200 |
| 2021-08-20 | 58.31 | $11.39 | 88400 |
| 2021-08-19 | 57.77 | $11.31 | 195321 |
| 2021-08-18 | 57.22 | $11.24 | 69901 |
| 2021-08-17 | 56.69 | $11.23 | 141748 |
| 2021-08-16 | 56.12 | $11.23 | 188300 |
| 2021-08-13 | 55.49 | $11.22 | 115420 |
| 2021-08-12 | 54.75 | $11.28 | 127922 |
| 2021-08-11 | 53.98 | $11.22 | 195644 |
| 2021-08-10 | 53.17 | $11.24 | 183000 |
| 2021-08-09 | 52.32 | $11.26 | 262600 |
| 2021-08-06 | 51.35 | $11.37 | 273209 |
| 2021-08-05 | 50.16 | $11.51 | 87317 |
| 2021-08-04 | 48.71 | $11.50 | 86900 |
| 2021-08-03 | 47.19 | $11.47 | 101900 |
| 2021-08-02 | 45.59 | $11.43 | 87638 |
| 2021-07-30 | 43.86 | $11.44 | 161001 |
| 2021-07-29 | 42.04 | $11.51 | 128664 |
| 2021-07-28 | 39.98 | $11.45 | 88500 |
| 2021-07-27 | 37.81 | $11.36 | 204200 |
| 2021-07-26 | 35.54 | $11.48 | 138929 |
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