Is Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund (ETW) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund (ETW) research center and poll results.
NYSE : ETW
Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund — Technical Indicators
$9.42 USD
-$0.12 (-1.26%)
- Volume
- 316.96K
- Average Volume
- 245.4K
- Market Capitalization
- $1.02B
- P/E Ratio
- 5.51
- Dividend Yield
- 8.46%
- Price Target
- Year High
- $9.68
- Year Low
- $8.46
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.76
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
9.54
2026-07-23
Close Price
$9.42
Vol: 319300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.28
Average
8.81
Maximum
11.18
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 9.54 | $9.42 | 319300 |
| 2026-07-22 | 9.53 | $9.54 | 159242 |
| 2026-07-21 | 9.52 | $9.50 | 166600 |
| 2026-07-20 | 9.52 | $9.47 | 345300 |
| 2026-07-17 | 9.51 | $9.48 | 196000 |
| 2026-07-16 | 9.51 | $9.62 | 145904 |
| 2026-07-15 | 9.50 | $9.66 | 141413 |
| 2026-07-14 | 9.49 | $9.66 | 165946 |
| 2026-07-13 | 9.48 | $9.57 | 215213 |
| 2026-07-10 | 9.47 | $9.62 | 181400 |
| 2026-07-09 | 9.45 | $9.62 | 226500 |
| 2026-07-08 | 9.43 | $9.51 | 233506 |
| 2026-07-07 | 9.42 | $9.56 | 210100 |
| 2026-07-06 | 9.41 | $9.55 | 225815 |
| 2026-07-02 | 9.40 | $9.54 | 197700 |
| 2026-07-01 | 9.40 | $9.58 | 265900 |
| 2026-06-30 | 9.40 | $9.64 | 401500 |
| 2026-06-29 | 9.39 | $9.47 | 390600 |
| 2026-06-26 | 9.39 | $9.30 | 246422 |
| 2026-06-25 | 9.41 | $9.40 | 405328 |
| 2026-06-24 | 9.41 | $9.33 | 301319 |
| 2026-06-23 | 9.41 | $9.34 | 167800 |
| 2026-06-22 | 9.41 | $9.39 | 266300 |
| 2026-06-18 | 9.41 | $9.45 | 190123 |
| 2026-06-17 | 9.41 | $9.41 | 337439 |
| 2026-06-16 | 9.40 | $9.43 | 130000 |
| 2026-06-15 | 9.38 | $9.48 | 210100 |
| 2026-06-12 | 9.37 | $9.38 | 274116 |
| 2026-06-11 | 9.37 | $9.35 | 348605 |
| 2026-06-10 | 9.37 | $9.23 | 172506 |
| 2026-06-09 | 9.38 | $9.34 | 311449 |
| 2026-06-08 | 9.39 | $9.28 | 328000 |
| 2026-06-05 | 9.40 | $9.29 | 333932 |
| 2026-06-04 | 9.41 | $9.46 | 325000 |
| 2026-06-03 | 9.41 | $9.45 | 258640 |
| 2026-06-02 | 9.41 | $9.51 | 265872 |
| 2026-06-01 | 9.40 | $9.51 | 193100 |
| 2026-05-29 | 9.39 | $9.56 | 282300 |
| 2026-05-28 | 9.39 | $9.52 | 242312 |
| 2026-05-27 | 9.38 | $9.44 | 150436 |
| 2026-05-26 | 9.37 | $9.42 | 151400 |
| 2026-05-22 | 9.37 | $9.39 | 192400 |
| 2026-05-21 | 9.37 | $9.35 | 172100 |
| 2026-05-20 | 9.36 | $9.31 | 241626 |
| 2026-05-19 | 9.36 | $9.21 | 352400 |
| 2026-05-18 | 9.36 | $9.15 | 364800 |
| 2026-05-15 | 9.37 | $9.17 | 321801 |
| 2026-05-14 | 9.38 | $9.47 | 123707 |
| 2026-05-13 | 9.37 | $9.43 | 162911 |
| 2026-05-12 | 9.37 | $9.40 | 188400 |
| 2026-05-11 | 9.37 | $9.47 | 117616 |
| 2026-05-08 | 9.37 | $9.45 | 116402 |
| 2026-05-07 | 9.35 | $9.45 | 344342 |
| 2026-05-06 | 9.34 | $9.51 | 306200 |
| 2026-05-05 | 9.32 | $9.40 | 164000 |
| 2026-05-04 | 9.29 | $9.33 | 300500 |
| 2026-05-01 | 9.27 | $9.45 | 241000 |
| 2026-04-30 | 9.25 | $9.42 | 400700 |
| 2026-04-29 | 9.22 | $9.36 | 259700 |
| 2026-04-28 | 9.19 | $9.34 | 298036 |
| 2026-04-27 | 9.15 | $9.39 | 308524 |
| 2026-04-24 | 9.11 | $9.31 | 248722 |
| 2026-04-23 | 9.07 | $9.26 | 229100 |
| 2026-04-22 | 9.05 | $9.29 | 135900 |
| 2026-04-21 | 9.03 | $9.23 | 264700 |
| 2026-04-20 | 9.01 | $9.32 | 312600 |
| 2026-04-17 | 8.97 | $9.35 | 287902 |
| 2026-04-16 | 8.95 | $9.31 | 242743 |
| 2026-04-15 | 8.93 | $9.36 | 181500 |
| 2026-04-14 | 8.92 | $9.45 | 289319 |
| 2026-04-13 | 8.89 | $9.32 | 278647 |
| 2026-04-10 | 8.87 | $9.19 | 349700 |
| 2026-04-09 | 8.87 | $9.15 | 904334 |
| 2026-04-08 | 8.87 | $9.13 | 378433 |
| 2026-04-07 | 8.87 | $8.90 | 276818 |
| 2026-04-06 | 8.87 | $8.91 | 477307 |
| 2026-04-02 | 8.89 | $8.93 | 353500 |
| 2026-04-01 | 8.90 | $8.92 | 277400 |
| 2026-03-31 | 8.93 | $8.78 | 399148 |
| 2026-03-30 | 8.95 | $8.48 | 372700 |
| 2026-03-27 | 9.00 | $8.52 | 365430 |
| 2026-03-26 | 9.05 | $8.66 | 514400 |
| 2026-03-25 | 9.09 | $8.87 | 412000 |
| 2026-03-24 | 9.12 | $8.81 | 361600 |
| 2026-03-23 | 9.15 | $8.75 | 407200 |
| 2026-03-20 | 9.18 | $8.66 | 389400 |
| 2026-03-19 | 9.22 | $8.83 | 342502 |
| 2026-03-18 | 9.25 | $8.98 | 298413 |
| 2026-03-17 | 9.28 | $9.07 | 297816 |
| 2026-03-16 | 9.29 | $9.00 | 238505 |
| 2026-03-13 | 9.32 | $8.95 | 343349 |
| 2026-03-12 | 9.34 | $9.03 | 268900 |
| 2026-03-11 | 9.36 | $9.14 | 295625 |
| 2026-03-10 | 9.38 | $9.13 | 519600 |
| 2026-03-09 | 9.40 | $9.05 | 512400 |
| 2026-03-06 | 9.42 | $9.17 | 369131 |
| 2026-03-05 | 9.43 | $9.27 | 335242 |
| 2026-03-04 | 9.43 | $9.36 | 384900 |
| 2026-03-03 | 9.43 | $9.27 | 405100 |
| 2026-03-02 | 9.44 | $9.45 | 309647 |
| 2026-02-27 | 9.44 | $9.47 | 346533 |
| 2026-02-26 | 9.43 | $9.49 | 429000 |
| 2026-02-25 | 9.43 | $9.51 | 300300 |
| 2026-02-24 | 9.42 | $9.44 | 241609 |
| 2026-02-23 | 9.41 | $9.42 | 325011 |
| 2026-02-20 | 9.40 | $9.44 | 436800 |
| 2026-02-19 | 9.39 | $9.42 | 359802 |
| 2026-02-18 | 9.38 | $9.46 | 385709 |
| 2026-02-17 | 9.37 | $9.41 | 356400 |
| 2026-02-13 | 9.35 | $9.43 | 419000 |
| 2026-02-12 | 9.34 | $9.41 | 612500 |
| 2026-02-11 | 9.34 | $9.49 | 485656 |
| 2026-02-10 | 9.33 | $9.55 | 483535 |
| 2026-02-09 | 9.32 | $9.54 | 473400 |
| 2026-02-06 | 9.31 | $9.41 | 493324 |
| 2026-02-05 | 9.30 | $9.26 | 606100 |
| 2026-02-04 | 9.30 | $9.35 | 460000 |
| 2026-02-03 | 9.30 | $9.41 | 318929 |
| 2026-02-02 | 9.29 | $9.43 | 250200 |
| 2026-01-30 | 9.28 | $9.39 | 542800 |
| 2026-01-29 | 9.27 | $9.38 | 406506 |
| 2026-01-28 | 9.27 | $9.36 | 315148 |
| 2026-01-27 | 9.26 | $9.37 | 241300 |
| 2026-01-26 | 9.25 | $9.31 | 291424 |
| 2026-01-23 | 9.25 | $9.25 | 242900 |
| 2026-01-22 | 9.25 | $9.26 | 224449 |
| 2026-01-21 | 9.24 | $9.19 | 467507 |
| 2026-01-20 | 9.24 | $9.10 | 385321 |
| 2026-01-16 | 9.25 | $9.17 | 1.3M |
| 2026-01-15 | 9.24 | $9.22 | 367114 |
| 2026-01-14 | 9.23 | $9.29 | 663623 |
| 2026-01-13 | 9.23 | $9.37 | 697867 |
| 2026-01-12 | 9.22 | $9.31 | 611800 |
| 2026-01-09 | 9.21 | $9.29 | 515800 |
| 2026-01-08 | 9.21 | $9.25 | 430300 |
| 2026-01-07 | 9.20 | $9.25 | 644837 |
| 2026-01-06 | 9.20 | $9.33 | 404400 |
| 2026-01-05 | 9.19 | $9.28 | 458130 |
| 2026-01-02 | 9.19 | $9.22 | 649731 |
| 2025-12-31 | 9.19 | $9.22 | 480730 |
| 2025-12-30 | 9.18 | $9.26 | 295400 |
| 2025-12-29 | 9.17 | $9.22 | 260800 |
| 2025-12-26 | 9.17 | $9.26 | 359819 |
| 2025-12-24 | 9.16 | $9.25 | 218716 |
| 2025-12-23 | 9.15 | $9.21 | 276000 |
| 2025-12-22 | 9.14 | $9.19 | 320523 |
| 2025-12-19 | 9.12 | $9.18 | 220707 |
| 2025-12-18 | 9.10 | $9.15 | 434429 |
| 2025-12-17 | 9.08 | $9.07 | 229904 |
| 2025-12-16 | 9.06 | $9.08 | 332819 |
| 2025-12-15 | 9.06 | $9.11 | 282834 |
| 2025-12-12 | 9.05 | $9.19 | 425300 |
| 2025-12-11 | 9.04 | $9.23 | 884000 |
| 2025-12-10 | 9.03 | $9.20 | 392728 |
| 2025-12-09 | 9.03 | $9.17 | 295900 |
| 2025-12-08 | 9.03 | $9.18 | 206926 |
| 2025-12-05 | 9.02 | $9.21 | 275325 |
| 2025-12-04 | 9.01 | $9.18 | 380400 |
| 2025-12-03 | 9.00 | $9.15 | 322400 |
| 2025-12-02 | 9.00 | $9.14 | 302006 |
| 2025-12-01 | 9.00 | $9.10 | 316234 |
| 2025-11-28 | 9.00 | $9.17 | 286200 |
| 2025-11-26 | 8.99 | $9.08 | 523525 |
| 2025-11-25 | 8.99 | $9.04 | 340827 |
| 2025-11-24 | 8.99 | $8.96 | 527500 |
| 2025-11-21 | 9.00 | $8.79 | 486800 |
| 2025-11-20 | 9.01 | $8.70 | 704802 |
| 2025-11-19 | 9.03 | $8.77 | 448000 |
| 2025-11-18 | 9.04 | $8.82 | 316309 |
| 2025-11-17 | 9.06 | $8.91 | 240100 |
| 2025-11-14 | 9.07 | $8.96 | 313304 |
| 2025-11-13 | 9.07 | $9.02 | 348200 |
| 2025-11-12 | 9.07 | $9.14 | 241300 |
| 2025-11-11 | 9.07 | $9.18 | 408903 |
| 2025-11-10 | 9.06 | $9.14 | 259947 |
| 2025-11-07 | 9.06 | $9.00 | 359745 |
| 2025-11-06 | 9.05 | $9.01 | 408200 |
| 2025-11-05 | 9.06 | $9.01 | 287104 |
| 2025-11-04 | 9.06 | $9.05 | 254700 |
| 2025-11-03 | 9.07 | $9.08 | 325900 |
| 2025-10-31 | 9.07 | $9.11 | 439547 |
| 2025-10-30 | 9.08 | $9.02 | 323623 |
| 2025-10-29 | 9.09 | $9.05 | 360432 |
| 2025-10-28 | 9.09 | $9.09 | 295296 |
| 2025-10-27 | 9.08 | $9.08 | 365746 |
| 2025-10-24 | 9.08 | $9.05 | 1.2M |
| 2025-10-23 | 9.07 | $9.09 | 136207 |
| 2025-10-22 | 9.07 | $9.06 | 360113 |
| 2025-10-21 | 9.07 | $9.09 | 297023 |
| 2025-10-20 | 9.06 | $9.11 | 336300 |
| 2025-10-17 | 9.06 | $9.03 | 217800 |
| 2025-10-16 | 9.06 | $9.02 | 271247 |
| 2025-10-15 | 9.06 | $9.06 | 346555 |
| 2025-10-14 | 9.06 | $9.05 | 320942 |
| 2025-10-13 | 9.06 | $9.08 | 426600 |
| 2025-10-10 | 9.06 | $8.92 | 511216 |
| 2025-10-09 | 9.07 | $9.09 | 340637 |
| 2025-10-08 | 9.07 | $9.16 | 337106 |
| 2025-10-07 | 9.06 | $9.16 | 343348 |
| 2025-10-06 | 9.06 | $9.15 | 280438 |
| 2025-10-03 | 9.05 | $9.15 | 331300 |
| 2025-10-02 | 9.04 | $9.21 | 724600 |
| 2025-10-01 | 9.03 | $9.08 | 263100 |
| 2025-09-30 | 9.02 | $9.05 | 336700 |
| 2025-09-29 | 9.02 | $9.00 | 281600 |
| 2025-09-26 | 9.02 | $8.93 | 357908 |
| 2025-09-25 | 9.02 | $8.96 | 384600 |
| 2025-09-24 | 9.02 | $9.01 | 274242 |
| 2025-09-23 | 9.01 | $9.05 | 280747 |
| 2025-09-22 | 9.00 | $9.06 | 190900 |
| 2025-09-19 | 8.99 | $9.04 | 179145 |
| 2025-09-18 | 8.99 | $9.01 | 279300 |
| 2025-09-17 | 8.98 | $9.02 | 272324 |
| 2025-09-16 | 8.97 | $9.01 | 227200 |
| 2025-09-15 | 8.96 | $9.08 | 231600 |
| 2025-09-12 | 8.95 | $9.09 | 234426 |
| 2025-09-11 | 8.94 | $9.09 | 250100 |
| 2025-09-10 | 8.94 | $9.07 | 336700 |
| 2025-09-09 | 8.93 | $9.05 | 251944 |
| 2025-09-08 | 8.93 | $9.03 | 208200 |
| 2025-09-05 | 8.92 | $8.97 | 226000 |
| 2025-09-04 | 8.91 | $9.00 | 248932 |
| 2025-09-03 | 8.90 | $8.94 | 299907 |
| 2025-09-02 | 8.89 | $8.94 | 272100 |
| 2025-08-29 | 8.88 | $9.00 | 250800 |
| 2025-08-28 | 8.85 | $8.95 | 225400 |
| 2025-08-27 | 8.84 | $8.93 | 312300 |
| 2025-08-26 | 8.83 | $8.89 | 193336 |
| 2025-08-25 | 8.82 | $8.89 | 180109 |
| 2025-08-22 | 8.81 | $8.89 | 371320 |
| 2025-08-21 | 8.80 | $8.85 | 287322 |
| 2025-08-20 | 8.80 | $8.81 | 290600 |
| 2025-08-19 | 8.80 | $8.86 | 352800 |
| 2025-08-18 | 8.78 | $8.90 | 140200 |
| 2025-08-15 | 8.77 | $8.83 | 310933 |
| 2025-08-14 | 8.77 | $8.97 | 131500 |
| 2025-08-13 | 8.75 | $9.00 | 283043 |
| 2025-08-12 | 8.73 | $8.94 | 293800 |
| 2025-08-11 | 8.71 | $8.92 | 179300 |
| 2025-08-08 | 8.70 | $8.90 | 391344 |
| 2025-08-07 | 8.69 | $8.84 | 534426 |
| 2025-08-06 | 8.68 | $8.77 | 229719 |
| 2025-08-05 | 8.68 | $8.72 | 398500 |
| 2025-08-04 | 8.68 | $8.66 | 220825 |
| 2025-08-01 | 8.67 | $8.57 | 397615 |
| 2025-07-31 | 8.68 | $8.67 | 374600 |
| 2025-07-30 | 8.68 | $8.71 | 289515 |
| 2025-07-29 | 8.68 | $8.69 | 180300 |
| 2025-07-28 | 8.68 | $8.72 | 254024 |
| 2025-07-25 | 8.67 | $8.76 | 267400 |
| 2025-07-24 | 8.66 | $8.73 | 311700 |
| 2025-07-23 | 8.64 | $8.74 | 377300 |
| 2025-07-22 | 8.63 | $8.65 | 208361 |
| 2025-07-21 | 8.62 | $8.69 | 368100 |
| 2025-07-18 | 8.60 | $8.74 | 585554 |
| 2025-07-17 | 8.58 | $8.60 | 340207 |
| 2025-07-16 | 8.57 | $8.58 | 312011 |
| 2025-07-15 | 8.56 | $8.58 | 306425 |
| 2025-07-14 | 8.55 | $8.67 | 318600 |
| 2025-07-11 | 8.55 | $8.70 | 120500 |
| 2025-07-10 | 8.54 | $8.72 | 190831 |
| 2025-07-09 | 8.52 | $8.70 | 254400 |
| 2025-07-08 | 8.51 | $8.63 | 275248 |
| 2025-07-07 | 8.50 | $8.64 | 248632 |
| 2025-07-03 | 8.49 | $8.70 | 218500 |
| 2025-07-02 | 8.48 | $8.65 | 276300 |
| 2025-07-01 | 8.47 | $8.66 | 333944 |
| 2025-06-30 | 8.45 | $8.65 | 393202 |
| 2025-06-27 | 8.44 | $8.56 | 298523 |
| 2025-06-26 | 8.43 | $8.53 | 271930 |
| 2025-06-25 | 8.42 | $8.49 | 194409 |
| 2025-06-24 | 8.42 | $8.49 | 382800 |
| 2025-06-23 | 8.41 | $8.36 | 256300 |
| 2025-06-20 | 8.40 | $8.33 | 261900 |
| 2025-06-18 | 8.40 | $8.31 | 163734 |
| 2025-06-17 | 8.40 | $8.38 | 169949 |
| 2025-06-16 | 8.40 | $8.44 | 155200 |
| 2025-06-13 | 8.39 | $8.48 | 307700 |
| 2025-06-12 | 8.38 | $8.51 | 270009 |
| 2025-06-11 | 8.37 | $8.47 | 531900 |
| 2025-06-10 | 8.37 | $8.50 | 246849 |
| 2025-06-09 | 8.36 | $8.46 | 322126 |
| 2025-06-06 | 8.35 | $8.46 | 236313 |
| 2025-06-05 | 8.34 | $8.41 | 358900 |
| 2025-06-04 | 8.33 | $8.40 | 387646 |
| 2025-06-03 | 8.33 | $8.45 | 330600 |
| 2025-06-02 | 8.32 | $8.39 | 294900 |
| 2025-05-30 | 8.31 | $8.41 | 288900 |
| 2025-05-29 | 8.30 | $8.38 | 260942 |
| 2025-05-28 | 8.29 | $8.34 | 196100 |
| 2025-05-27 | 8.28 | $8.36 | 227414 |
| 2025-05-23 | 8.26 | $8.30 | 189849 |
| 2025-05-22 | 8.25 | $8.28 | 183100 |
| 2025-05-21 | 8.23 | $8.27 | 270042 |
| 2025-05-20 | 8.21 | $8.33 | 231327 |
| 2025-05-19 | 8.19 | $8.26 | 299423 |
| 2025-05-16 | 8.15 | $8.33 | 297937 |
| 2025-05-15 | 8.13 | $8.29 | 261517 |
| 2025-05-14 | 8.10 | $8.38 | 394234 |
| 2025-05-13 | 8.07 | $8.36 | 344600 |
| 2025-05-12 | 8.05 | $8.39 | 279248 |
| 2025-05-09 | 8.02 | $8.26 | 237000 |
| 2025-05-08 | 8.00 | $8.27 | 243500 |
| 2025-05-07 | 7.99 | $8.24 | 461429 |
| 2025-05-06 | 7.94 | $8.25 | 466700 |
| 2025-05-05 | 7.89 | $8.23 | 324400 |
| 2025-05-02 | 7.85 | $8.23 | 328425 |
| 2025-05-01 | 7.84 | $8.20 | 307600 |
| 2025-04-30 | 7.84 | $8.13 | 375624 |
| 2025-04-29 | 7.85 | $8.16 | 306200 |
| 2025-04-28 | 7.85 | $8.05 | 393309 |
| 2025-04-25 | 7.86 | $8.04 | 375200 |
| 2025-04-24 | 7.88 | $7.95 | 381900 |
| 2025-04-23 | 7.90 | $7.90 | 495700 |
| 2025-04-22 | 7.92 | $7.82 | 454224 |
| 2025-04-21 | 7.95 | $7.57 | 1.3M |
| 2025-04-17 | 7.99 | $7.79 | 368615 |
| 2025-04-16 | 8.02 | $7.76 | 366023 |
| 2025-04-15 | 8.05 | $7.87 | 294413 |
| 2025-04-14 | 8.07 | $7.93 | 318949 |
| 2025-04-11 | 8.09 | $7.81 | 497411 |
| 2025-04-10 | 8.12 | $7.80 | 506847 |
| 2025-04-09 | 8.14 | $8.02 | 777923 |
| 2025-04-08 | 8.16 | $7.28 | 1.2M |
| 2025-04-07 | 8.20 | $7.20 | 1.1M |
| 2025-04-04 | 8.26 | $7.51 | 923800 |
| 2025-04-03 | 8.31 | $8.05 | 895713 |
| 2025-04-02 | 8.33 | $8.24 | 311700 |
| 2025-04-01 | 8.34 | $8.23 | 542649 |
| 2025-03-31 | 8.35 | $8.25 | 572600 |
| 2025-03-28 | 8.35 | $8.24 | 355000 |
| 2025-03-27 | 8.36 | $8.32 | 466130 |
| 2025-03-26 | 8.37 | $8.33 | 324500 |
| 2025-03-25 | 8.38 | $8.46 | 259400 |
| 2025-03-24 | 8.38 | $8.42 | 271400 |
| 2025-03-21 | 8.39 | $8.34 | 216700 |
| 2025-03-20 | 8.40 | $8.36 | 221933 |
| 2025-03-19 | 8.42 | $8.38 | 442301 |
| 2025-03-18 | 8.43 | $8.29 | 355000 |
| 2025-03-17 | 8.45 | $8.35 | 292800 |
| 2025-03-14 | 8.47 | $8.29 | 233209 |
| 2025-03-13 | 8.49 | $8.24 | 461426 |
| 2025-03-12 | 8.50 | $8.33 | 400800 |
| 2025-03-11 | 8.52 | $8.25 | 415900 |
| 2025-03-10 | 8.54 | $8.32 | 375800 |
| 2025-03-07 | 8.55 | $8.48 | 349148 |
| 2025-03-06 | 8.55 | $8.41 | 253609 |
| 2025-03-05 | 8.56 | $8.50 | 232647 |
| 2025-03-04 | 8.56 | $8.36 | 324742 |
| 2025-03-03 | 8.57 | $8.38 | 409915 |
| 2025-02-28 | 8.58 | $8.48 | 406500 |
| 2025-02-27 | 8.59 | $8.43 | 256900 |
| 2025-02-26 | 8.60 | $8.53 | 258800 |
| 2025-02-25 | 8.60 | $8.52 | 308624 |
| 2025-02-24 | 8.60 | $8.55 | 282246 |
| 2025-02-21 | 8.61 | $8.62 | 214017 |
| 2025-02-20 | 8.61 | $8.65 | 204908 |
| 2025-02-19 | 8.60 | $8.64 | 250100 |
| 2025-02-18 | 8.60 | $8.67 | 274241 |
| 2025-02-14 | 8.59 | $8.66 | 260800 |
| 2025-02-13 | 8.58 | $8.68 | 271028 |
| 2025-02-12 | 8.57 | $8.62 | 236518 |
| 2025-02-11 | 8.56 | $8.65 | 289600 |
| 2025-02-10 | 8.54 | $8.57 | 239143 |
| 2025-02-07 | 8.53 | $8.54 | 322748 |
| 2025-02-06 | 8.52 | $8.60 | 253000 |
| 2025-02-05 | 8.52 | $8.59 | 288006 |
| 2025-02-04 | 8.51 | $8.55 | 274251 |
| 2025-02-03 | 8.50 | $8.54 | 464100 |
| 2025-01-31 | 8.50 | $8.60 | 429300 |
| 2025-01-30 | 8.49 | $8.62 | 304400 |
| 2025-01-29 | 8.48 | $8.56 | 270212 |
| 2025-01-28 | 8.47 | $8.61 | 228724 |
| 2025-01-27 | 8.47 | $8.54 | 421800 |
| 2025-01-24 | 8.47 | $8.60 | 304400 |
| 2025-01-23 | 8.46 | $8.62 | 242100 |
| 2025-01-22 | 8.45 | $8.62 | 426400 |
| 2025-01-21 | 8.44 | $8.52 | 356000 |
| 2025-01-17 | 8.44 | $8.48 | 370614 |
| 2025-01-16 | 8.44 | $8.49 | 441400 |
| 2025-01-15 | 8.45 | $8.45 | 344901 |
| 2025-01-14 | 8.45 | $8.40 | 217400 |
| 2025-01-13 | 8.47 | $8.35 | 268700 |
| 2025-01-10 | 8.48 | $8.32 | 269100 |
| 2025-01-08 | 8.50 | $8.43 | 320700 |
| 2025-01-07 | 8.51 | $8.43 | 303902 |
| 2025-01-06 | 8.52 | $8.46 | 444500 |
| 2025-01-03 | 8.53 | $8.45 | 300600 |
| 2025-01-02 | 8.54 | $8.42 | 464202 |
| 2024-12-31 | 8.55 | $8.42 | 699300 |
| 2024-12-30 | 8.55 | $8.41 | 295718 |
| 2024-12-27 | 8.56 | $8.44 | 534900 |
| 2024-12-26 | 8.56 | $8.53 | 257333 |
| 2024-12-24 | 8.56 | $8.54 | 173200 |
| 2024-12-23 | 8.56 | $8.45 | 288210 |
| 2024-12-20 | 8.56 | $8.46 | 191743 |
| 2024-12-19 | 8.56 | $8.36 | 475200 |
| 2024-12-18 | 8.57 | $8.41 | 382055 |
| 2024-12-17 | 8.58 | $8.56 | 273700 |
| 2024-12-16 | 8.58 | $8.63 | 331618 |
| 2024-12-13 | 8.57 | $8.60 | 213200 |
| 2024-12-12 | 8.57 | $8.63 | 298416 |
| 2024-12-11 | 8.56 | $8.69 | 224200 |
| 2024-12-10 | 8.56 | $8.66 | 241507 |
| 2024-12-09 | 8.56 | $8.64 | 223948 |
| 2024-12-06 | 8.56 | $8.67 | 302300 |
| 2024-12-05 | 8.56 | $8.62 | 242635 |
| 2024-12-04 | 8.56 | $8.61 | 285027 |
| 2024-12-03 | 8.56 | $8.59 | 274132 |
| 2024-12-02 | 8.55 | $8.56 | 454020 |
| 2024-11-29 | 8.54 | $8.57 | 149100 |
| 2024-11-27 | 8.53 | $8.50 | 306619 |
| 2024-11-26 | 8.53 | $8.47 | 214600 |
| 2024-11-25 | 8.54 | $8.45 | 541026 |
| 2024-11-22 | 8.54 | $8.50 | 275900 |
| 2024-11-21 | 8.54 | $8.49 | 248800 |
| 2024-11-20 | 8.54 | $8.54 | 255400 |
| 2024-11-19 | 8.54 | $8.59 | 219400 |
| 2024-11-18 | 8.54 | $8.58 | 251500 |
| 2024-11-15 | 8.55 | $8.50 | 351000 |
| 2024-11-14 | 8.56 | $8.48 | 190900 |
| 2024-11-13 | 8.56 | $8.55 | 257300 |
| 2024-11-12 | 8.57 | $8.58 | 276000 |
| 2024-11-11 | 8.57 | $8.67 | 242100 |
| 2024-11-08 | 8.57 | $8.68 | 281900 |
| 2024-11-07 | 8.57 | $8.71 | 363000 |
| 2024-11-06 | 8.56 | $8.62 | 298801 |
| 2024-11-05 | 8.56 | $8.50 | 142400 |
| 2024-11-04 | 8.57 | $8.40 | 261500 |
| 2024-11-01 | 8.58 | $8.45 | 153900 |
| 2024-10-31 | 8.59 | $8.41 | 280200 |
| 2024-10-30 | 8.59 | $8.52 | 270848 |
| 2024-10-29 | 8.60 | $8.48 | 423400 |
| 2024-10-28 | 8.61 | $8.51 | 165234 |
| 2024-10-25 | 8.62 | $8.55 | 189200 |
| 2024-10-24 | 8.62 | $8.51 | 276029 |
| 2024-10-23 | 8.62 | $8.47 | 290901 |
| 2024-10-22 | 8.62 | $8.67 | 215944 |
| 2024-10-21 | 8.61 | $8.69 | 208944 |
| 2024-10-18 | 8.59 | $8.65 | 238218 |
| 2024-10-17 | 8.58 | $8.62 | 250500 |
| 2024-10-16 | 8.58 | $8.61 | 208502 |
| 2024-10-15 | 8.57 | $8.61 | 226200 |
| 2024-10-14 | 8.56 | $8.68 | 222600 |
| 2024-10-11 | 8.55 | $8.68 | 248707 |
| 2024-10-10 | 8.54 | $8.60 | 279136 |
| 2024-10-09 | 8.53 | $8.62 | 674000 |
| 2024-10-08 | 8.51 | $8.64 | 360800 |
| 2024-10-07 | 8.49 | $8.54 | 621000 |
| 2024-10-04 | 8.47 | $8.65 | 373942 |
| 2024-10-03 | 8.45 | $8.59 | 463017 |
| 2024-10-02 | 8.43 | $8.63 | 408520 |
| 2024-10-01 | 8.41 | $8.62 | 795400 |
| 2024-09-30 | 8.39 | $8.68 | 824620 |
| 2024-09-27 | 8.38 | $8.63 | 1.5M |
| 2024-09-26 | 8.36 | $8.49 | 248302 |
| 2024-09-25 | 8.35 | $8.42 | 190433 |
| 2024-09-24 | 8.35 | $8.46 | 175100 |
| 2024-09-23 | 8.35 | $8.45 | 346900 |
| 2024-09-20 | 8.34 | $8.44 | 277200 |
| 2024-09-19 | 8.32 | $8.53 | 553439 |
| 2024-09-18 | 8.31 | $8.46 | 394000 |
| 2024-09-17 | 8.30 | $8.47 | 337926 |
| 2024-09-16 | 8.29 | $8.44 | 372466 |
| 2024-09-13 | 8.29 | $8.41 | 483701 |
| 2024-09-12 | 8.28 | $8.38 | 383500 |
| 2024-09-11 | 8.27 | $8.28 | 660000 |
| 2024-09-10 | 8.27 | $8.20 | 437838 |
| 2024-09-09 | 8.26 | $8.23 | 575022 |
| 2024-09-06 | 8.25 | $8.14 | 477200 |
| 2024-09-05 | 8.24 | $8.23 | 444226 |
| 2024-09-04 | 8.22 | $8.25 | 421305 |
| 2024-09-03 | 8.21 | $8.23 | 345400 |
| 2024-08-30 | 8.18 | $8.37 | 450000 |
| 2024-08-29 | 8.16 | $8.36 | 541000 |
| 2024-08-28 | 8.16 | $8.34 | 264801 |
| 2024-08-27 | 8.16 | $8.36 | 264304 |
| 2024-08-26 | 8.15 | $8.34 | 400230 |
| 2024-08-23 | 8.15 | $8.31 | 293031 |
| 2024-08-22 | 8.14 | $8.12 | 824000 |
| 2024-08-21 | 8.15 | $8.31 | 391244 |
| 2024-08-20 | 8.14 | $8.29 | 372442 |
| 2024-08-19 | 8.15 | $8.30 | 284437 |
| 2024-08-16 | 8.15 | $8.30 | 139707 |
| 2024-08-15 | 8.15 | $8.28 | 235743 |
| 2024-08-14 | 8.16 | $8.20 | 303644 |
| 2024-08-13 | 8.16 | $8.18 | 453040 |
| 2024-08-12 | 8.18 | $8.05 | 445404 |
| 2024-08-09 | 8.21 | $8.05 | 342300 |
| 2024-08-08 | 8.23 | $7.98 | 418510 |
| 2024-08-07 | 8.25 | $7.84 | 596500 |
| 2024-08-06 | 8.28 | $7.89 | 330100 |
| 2024-08-05 | 8.30 | $7.74 | 808500 |
| 2024-08-02 | 8.34 | $8.05 | 412181 |
| 2024-08-01 | 8.35 | $8.24 | 438300 |
| 2024-07-31 | 8.36 | $8.33 | 481800 |
| 2024-07-30 | 8.36 | $8.24 | 433842 |
| 2024-07-29 | 8.36 | $8.27 | 422000 |
| 2024-07-26 | 8.36 | $8.21 | 277200 |
| 2024-07-25 | 8.37 | $8.18 | 215600 |
| 2024-07-24 | 8.37 | $8.19 | 428811 |
| 2024-07-23 | 8.37 | $8.42 | 563600 |
| 2024-07-22 | 8.36 | $8.42 | 569642 |
| 2024-07-19 | 8.35 | $8.28 | 818500 |
| 2024-07-18 | 8.35 | $8.34 | 514700 |
| 2024-07-17 | 8.34 | $8.38 | 379231 |
| 2024-07-16 | 8.34 | $8.54 | 506700 |
| 2024-07-15 | 8.32 | $8.53 | 440904 |
| 2024-07-12 | 8.31 | $8.46 | 298800 |
| 2024-07-11 | 8.30 | $8.43 | 222500 |
| 2024-07-10 | 8.30 | $8.43 | 242143 |
| 2024-07-09 | 8.29 | $8.39 | 253000 |
| 2024-07-08 | 8.28 | $8.40 | 256000 |
| 2024-07-05 | 8.27 | $8.40 | 191700 |
| 2024-07-03 | 8.27 | $8.40 | 148815 |
| 2024-07-02 | 8.25 | $8.33 | 244400 |
| 2024-07-01 | 8.25 | $8.27 | 317733 |
| 2024-06-28 | 8.24 | $8.27 | 334145 |
| 2024-06-27 | 8.23 | $8.27 | 171300 |
| 2024-06-26 | 8.21 | $8.25 | 295600 |
| 2024-06-25 | 8.21 | $8.25 | 308216 |
| 2024-06-24 | 8.20 | $8.19 | 276600 |
| 2024-06-21 | 8.20 | $8.18 | 191200 |
| 2024-06-20 | 8.20 | $8.24 | 206143 |
| 2024-06-18 | 8.20 | $8.28 | 133300 |
| 2024-06-17 | 8.20 | $8.28 | 194636 |
| 2024-06-14 | 8.19 | $8.24 | 158346 |
| 2024-06-13 | 8.19 | $8.27 | 196829 |
| 2024-06-12 | 8.19 | $8.32 | 183500 |
| 2024-06-11 | 8.18 | $8.26 | 200507 |
| 2024-06-10 | 8.18 | $8.23 | 153800 |
| 2024-06-07 | 8.17 | $8.26 | 233149 |
| 2024-06-06 | 8.16 | $8.26 | 204500 |
| 2024-06-05 | 8.16 | $8.25 | 244900 |
| 2024-06-04 | 8.15 | $8.19 | 267600 |
| 2024-06-03 | 8.14 | $8.15 | 271318 |
| 2024-05-31 | 8.14 | $8.10 | 317635 |
| 2024-05-30 | 8.13 | $8.04 | 281311 |
| 2024-05-29 | 8.12 | $8.05 | 192700 |
| 2024-05-28 | 8.11 | $8.15 | 195600 |
| 2024-05-24 | 8.10 | $8.14 | 150100 |
| 2024-05-23 | 8.09 | $8.07 | 238380 |
| 2024-05-22 | 8.08 | $8.24 | 232638 |
| 2024-05-21 | 8.06 | $8.24 | 227200 |
| 2024-05-20 | 8.04 | $8.22 | 227800 |
| 2024-05-17 | 8.02 | $8.19 | 245027 |
| 2024-05-16 | 8.00 | $8.21 | 197300 |
| 2024-05-15 | 7.99 | $8.22 | 309361 |
| 2024-05-14 | 7.97 | $8.16 | 168444 |
| 2024-05-13 | 7.96 | $8.13 | 127100 |
| 2024-05-10 | 7.94 | $8.13 | 214900 |
| 2024-05-09 | 7.93 | $8.15 | 212800 |
| 2024-05-08 | 7.93 | $8.09 | 183000 |
| 2024-05-07 | 7.93 | $8.11 | 186600 |
| 2024-05-06 | 7.93 | $8.09 | 223000 |
| 2024-05-03 | 7.93 | $8.04 | 266700 |
| 2024-05-02 | 7.93 | $7.95 | 197919 |
| 2024-05-01 | 7.94 | $7.87 | 493800 |
| 2024-04-30 | 7.95 | $7.86 | 388100 |
| 2024-04-29 | 7.96 | $7.90 | 251400 |
| 2024-04-26 | 7.98 | $7.90 | 187740 |
| 2024-04-25 | 7.99 | $7.82 | 298752 |
| 2024-04-24 | 8.01 | $7.87 | 302900 |
| 2024-04-23 | 8.02 | $7.88 | 154525 |
| 2024-04-22 | 8.03 | $7.81 | 178433 |
| 2024-04-19 | 8.04 | $7.84 | 303500 |
| 2024-04-18 | 8.06 | $7.89 | 306830 |
| 2024-04-17 | 8.07 | $7.89 | 233463 |
| 2024-04-16 | 8.08 | $7.89 | 319200 |
| 2024-04-15 | 8.09 | $7.85 | 285019 |
| 2024-04-12 | 8.10 | $7.96 | 430400 |
| 2024-04-11 | 8.10 | $8.13 | 146637 |
| 2024-04-10 | 8.11 | $8.06 | 315817 |
| 2024-04-09 | 8.11 | $8.12 | 264000 |
| 2024-04-08 | 8.11 | $8.12 | 216700 |
| 2024-04-05 | 8.11 | $8.07 | 198200 |
| 2024-04-04 | 8.11 | $8.07 | 255817 |
| 2024-04-03 | 8.11 | $8.12 | 271600 |
| 2024-04-02 | 8.11 | $8.09 | 236034 |
| 2024-04-01 | 8.11 | $8.15 | 231800 |
| 2024-03-28 | 8.10 | $8.20 | 537500 |
| 2024-03-27 | 8.09 | $8.12 | 341300 |
| 2024-03-26 | 8.09 | $8.12 | 236749 |
| 2024-03-25 | 8.08 | $8.07 | 225700 |
| 2024-03-22 | 8.07 | $8.12 | 156800 |
| 2024-03-21 | 8.07 | $8.17 | 256700 |
| 2024-03-20 | 8.06 | $8.12 | 271742 |
| 2024-03-19 | 8.05 | $8.06 | 599247 |
| 2024-03-18 | 8.04 | $8.07 | 178202 |
| 2024-03-15 | 8.04 | $8.05 | 175004 |
| 2024-03-14 | 8.04 | $8.06 | 215500 |
| 2024-03-13 | 8.03 | $8.15 | 196106 |
| 2024-03-12 | 8.02 | $8.15 | 320127 |
| 2024-03-11 | 8.01 | $8.09 | 132300 |
| 2024-03-08 | 8.00 | $8.13 | 195024 |
| 2024-03-07 | 7.99 | $8.13 | 138202 |
| 2024-03-06 | 7.98 | $8.07 | 207200 |
| 2024-03-05 | 7.97 | $8.02 | 232800 |
| 2024-03-04 | 7.96 | $8.07 | 213400 |
| 2024-03-01 | 7.95 | $8.08 | 299447 |
| 2024-02-29 | 7.94 | $8.01 | 216200 |
| 2024-02-28 | 7.93 | $7.98 | 188600 |
| 2024-02-27 | 7.92 | $8.00 | 212100 |
| 2024-02-26 | 7.91 | $7.95 | 231800 |
| 2024-02-23 | 7.90 | $7.99 | 256548 |
| 2024-02-22 | 7.89 | $8.01 | 277800 |
| 2024-02-21 | 7.88 | $7.91 | 511800 |
| 2024-02-20 | 7.87 | $7.97 | 280529 |
| 2024-02-16 | 7.86 | $7.98 | 214900 |
| 2024-02-15 | 7.86 | $8.01 | 251200 |
| 2024-02-14 | 7.85 | $7.95 | 315001 |
| 2024-02-13 | 7.84 | $7.88 | 263100 |
| 2024-02-12 | 7.84 | $7.97 | 257244 |
| 2024-02-09 | 7.83 | $7.95 | 230941 |
| 2024-02-08 | 7.83 | $7.91 | 202700 |
| 2024-02-07 | 7.82 | $7.92 | 263500 |
| 2024-02-06 | 7.81 | $7.84 | 337212 |
| 2024-02-05 | 7.81 | $7.81 | 283718 |
| 2024-02-02 | 7.81 | $7.83 | 418619 |
| 2024-02-01 | 7.80 | $7.86 | 343900 |
| 2024-01-31 | 7.79 | $7.78 | 428200 |
| 2024-01-30 | 7.79 | $7.85 | 271800 |
| 2024-01-29 | 7.78 | $7.86 | 323200 |
| 2024-01-26 | 7.78 | $7.78 | 353148 |
| 2024-01-25 | 7.78 | $7.79 | 197447 |
| 2024-01-24 | 7.78 | $7.77 | 291700 |
| 2024-01-23 | 7.78 | $7.76 | 304300 |
| 2024-01-22 | 7.78 | $7.79 | 367022 |
| 2024-01-19 | 7.78 | $7.83 | 269839 |
| 2024-01-18 | 7.78 | $7.81 | 353223 |
| 2024-01-17 | 7.79 | $7.79 | 335900 |
| 2024-01-16 | 7.79 | $7.81 | 311200 |
| 2024-01-12 | 7.79 | $7.86 | 184320 |
| 2024-01-11 | 7.79 | $7.86 | 223333 |
| 2024-01-10 | 7.78 | $7.85 | 234000 |
| 2024-01-09 | 7.78 | $7.76 | 273900 |
| 2024-01-08 | 7.78 | $7.80 | 292812 |
| 2024-01-05 | 7.77 | $7.71 | 307900 |
| 2024-01-04 | 7.77 | $7.70 | 671300 |
| 2024-01-03 | 7.77 | $7.65 | 250405 |
| 2024-01-02 | 7.78 | $7.73 | 284200 |
| 2023-12-29 | 7.79 | $7.77 | 371700 |
| 2023-12-28 | 7.79 | $7.80 | 454922 |
| 2023-12-27 | 7.79 | $7.79 | 432700 |
| 2023-12-26 | 7.78 | $7.78 | 760800 |
| 2023-12-22 | 7.78 | $7.79 | 488000 |
| 2023-12-21 | 7.78 | $7.76 | 541726 |
| 2023-12-20 | 7.78 | $7.78 | 488336 |
| 2023-12-19 | 7.77 | $7.88 | 452100 |
| 2023-12-18 | 7.76 | $7.88 | 341829 |
| 2023-12-15 | 7.75 | $7.86 | 295317 |
| 2023-12-14 | 7.74 | $7.83 | 397627 |
| 2023-12-13 | 7.73 | $7.83 | 369232 |
| 2023-12-12 | 7.72 | $7.73 | 261027 |
| 2023-12-11 | 7.70 | $7.73 | 411130 |
| 2023-12-08 | 7.69 | $7.75 | 380400 |
| 2023-12-07 | 7.67 | $7.73 | 330000 |
| 2023-12-06 | 7.65 | $7.70 | 269600 |
| 2023-12-05 | 7.64 | $7.70 | 612600 |
| 2023-12-04 | 7.62 | $7.79 | 331805 |
| 2023-12-01 | 7.60 | $7.86 | 339900 |
| 2023-11-30 | 7.57 | $7.78 | 310700 |
| 2023-11-29 | 7.55 | $7.77 | 305845 |
| 2023-11-28 | 7.52 | $7.76 | 232600 |
| 2023-11-27 | 7.48 | $7.74 | 239300 |
| 2023-11-24 | 7.44 | $7.72 | 69200 |
| 2023-11-22 | 7.41 | $7.68 | 362945 |
| 2023-11-21 | 7.38 | $7.67 | 282115 |
| 2023-11-20 | 7.35 | $7.72 | 415309 |
| 2023-11-17 | 7.33 | $7.67 | 360906 |
| 2023-11-16 | 7.30 | $7.64 | 292543 |
| 2023-11-15 | 7.29 | $7.62 | 416941 |
| 2023-11-14 | 7.28 | $7.58 | 368900 |
| 2023-11-13 | 7.28 | $7.45 | 304125 |
| 2023-11-10 | 7.28 | $7.43 | 356200 |
| 2023-11-09 | 7.29 | $7.33 | 461200 |
| 2023-11-08 | 7.30 | $7.40 | 353531 |
| 2023-11-07 | 7.31 | $7.42 | 357202 |
| 2023-11-06 | 7.32 | $7.41 | 375400 |
| 2023-11-03 | 7.33 | $7.39 | 443024 |
| 2023-11-02 | 7.34 | $7.31 | 847019 |
| 2023-11-01 | 7.34 | $7.22 | 634849 |
| 2023-10-31 | 7.36 | $7.15 | 399641 |
| 2023-10-30 | 7.37 | $7.09 | 325600 |
| 2023-10-27 | 7.40 | $6.98 | 426501 |
| 2023-10-26 | 7.43 | $7.01 | 765400 |
| 2023-10-25 | 7.46 | $7.06 | 536306 |
| 2023-10-24 | 7.48 | $7.21 | 318100 |
| 2023-10-23 | 7.50 | $7.18 | 351100 |
| 2023-10-20 | 7.53 | $7.21 | 427350 |
| 2023-10-19 | 7.55 | $7.37 | 409900 |
| 2023-10-18 | 7.57 | $7.45 | 293200 |
| 2023-10-17 | 7.59 | $7.54 | 302832 |
| 2023-10-16 | 7.61 | $7.53 | 1.1M |
| 2023-10-13 | 7.62 | $7.58 | 398041 |
| 2023-10-12 | 7.63 | $7.58 | 149323 |
| 2023-10-11 | 7.65 | $7.60 | 412602 |
| 2023-10-10 | 7.66 | $7.60 | 220700 |
| 2023-10-09 | 7.67 | $7.58 | 296003 |
| 2023-10-06 | 7.68 | $7.50 | 490400 |
| 2023-10-05 | 7.70 | $7.45 | 307900 |
| 2023-10-04 | 7.72 | $7.45 | 615438 |
| 2023-10-03 | 7.75 | $7.47 | 241434 |
| 2023-10-02 | 7.77 | $7.59 | 342517 |
| 2023-09-29 | 7.79 | $7.64 | 386420 |
| 2023-09-28 | 7.81 | $7.58 | 263825 |
| 2023-09-27 | 7.83 | $7.57 | 334309 |
| 2023-09-26 | 7.85 | $7.55 | 257434 |
| 2023-09-25 | 7.87 | $7.67 | 333308 |
| 2023-09-22 | 7.88 | $7.68 | 441100 |
| 2023-09-21 | 7.89 | $7.71 | 240500 |
| 2023-09-20 | 7.90 | $7.87 | 307600 |
| 2023-09-19 | 7.90 | $7.90 | 563700 |
| 2023-09-18 | 7.90 | $7.83 | 284607 |
| 2023-09-15 | 7.90 | $7.82 | 418100 |
| 2023-09-14 | 7.90 | $7.87 | 276500 |
| 2023-09-13 | 7.91 | $7.80 | 404700 |
| 2023-09-12 | 7.92 | $7.83 | 313800 |
| 2023-09-11 | 7.93 | $7.87 | 467010 |
| 2023-09-08 | 7.94 | $7.89 | 227238 |
| 2023-09-07 | 7.95 | $7.89 | 291315 |
| 2023-09-06 | 7.96 | $7.92 | 435600 |
| 2023-09-05 | 7.97 | $7.98 | 193200 |
| 2023-09-01 | 7.98 | $8.00 | 198300 |
| 2023-08-31 | 7.99 | $7.99 | 273021 |
| 2023-08-30 | 8.00 | $8.00 | 130748 |
| 2023-08-29 | 8.00 | $7.97 | 221615 |
| 2023-08-28 | 8.02 | $7.91 | 208247 |
| 2023-08-25 | 8.04 | $7.85 | 468911 |
| 2023-08-24 | 8.06 | $7.85 | 332600 |
| 2023-08-23 | 8.08 | $7.92 | 213146 |
| 2023-08-22 | 8.10 | $7.87 | 178105 |
| 2023-08-21 | 8.12 | $7.88 | 296800 |
| 2023-08-18 | 8.14 | $7.88 | 238100 |
| 2023-08-17 | 8.16 | $7.89 | 327100 |
| 2023-08-16 | 8.19 | $7.96 | 324620 |
| 2023-08-15 | 8.21 | $8.02 | 397900 |
| 2023-08-14 | 8.23 | $8.09 | 349700 |
| 2023-08-11 | 8.25 | $8.06 | 264800 |
| 2023-08-10 | 8.26 | $8.10 | 414312 |
| 2023-08-09 | 8.27 | $8.08 | 304700 |
| 2023-08-08 | 8.28 | $8.16 | 276000 |
| 2023-08-07 | 8.29 | $8.19 | 309100 |
| 2023-08-04 | 8.29 | $8.08 | 453600 |
| 2023-08-03 | 8.29 | $8.15 | 313831 |
| 2023-08-02 | 8.28 | $8.16 | 437800 |
| 2023-08-01 | 8.29 | $8.29 | 235505 |
| 2023-07-31 | 8.28 | $8.33 | 332100 |
| 2023-07-28 | 8.28 | $8.30 | 274100 |
| 2023-07-27 | 8.27 | $8.27 | 356829 |
| 2023-07-26 | 8.27 | $8.26 | 223700 |
| 2023-07-25 | 8.26 | $8.31 | 258118 |
| 2023-07-24 | 8.25 | $8.30 | 164400 |
| 2023-07-21 | 8.23 | $8.28 | 178300 |
| 2023-07-20 | 8.23 | $8.35 | 279500 |
| 2023-07-19 | 8.22 | $8.43 | 172447 |
| 2023-07-18 | 8.21 | $8.42 | 177708 |
| 2023-07-17 | 8.20 | $8.38 | 301326 |
| 2023-07-14 | 8.20 | $8.37 | 263800 |
| 2023-07-13 | 8.19 | $8.33 | 407220 |
| 2023-07-12 | 8.19 | $8.31 | 200702 |
| 2023-07-11 | 8.18 | $8.21 | 261406 |
| 2023-07-10 | 8.18 | $8.17 | 367605 |
| 2023-07-07 | 8.18 | $8.11 | 257005 |
| 2023-07-06 | 8.18 | $8.11 | 217900 |
| 2023-07-05 | 8.19 | $8.19 | 235200 |
| 2023-07-03 | 8.18 | $8.25 | 231700 |
| 2023-06-30 | 8.18 | $8.22 | 274330 |
| 2023-06-29 | 8.17 | $8.15 | 282618 |
| 2023-06-28 | 8.16 | $8.16 | 314343 |
| 2023-06-27 | 8.16 | $8.13 | 208444 |
| 2023-06-26 | 8.16 | $8.05 | 296300 |
| 2023-06-23 | 8.15 | $8.06 | 322449 |
| 2023-06-22 | 8.15 | $8.17 | 256900 |
| 2023-06-21 | 8.15 | $8.16 | 230300 |
| 2023-06-20 | 8.15 | $8.26 | 259215 |
| 2023-06-16 | 8.15 | $8.28 | 167900 |
| 2023-06-15 | 8.14 | $8.28 | 209222 |
| 2023-06-14 | 8.13 | $8.23 | 229325 |
| 2023-06-13 | 8.13 | $8.22 | 330616 |
| 2023-06-12 | 8.12 | $8.18 | 233600 |
| 2023-06-09 | 8.12 | $8.20 | 199929 |
| 2023-06-08 | 8.11 | $8.20 | 175100 |
| 2023-06-07 | 8.11 | $8.14 | 279100 |
| 2023-06-06 | 8.10 | $8.18 | 291933 |
| 2023-06-05 | 8.10 | $8.12 | 196002 |
| 2023-06-02 | 8.10 | $8.14 | 250342 |
| 2023-06-01 | 8.09 | $8.06 | 250031 |
| 2023-05-31 | 8.09 | $8.03 | 286104 |
| 2023-05-30 | 8.09 | $8.06 | 189744 |
| 2023-05-26 | 8.09 | $8.09 | 237943 |
| 2023-05-25 | 8.09 | $8.03 | 221100 |
| 2023-05-24 | 8.10 | $8.01 | 272801 |
| 2023-05-23 | 8.10 | $8.11 | 187435 |
| 2023-05-22 | 8.10 | $8.19 | 377933 |
| 2023-05-19 | 8.09 | $8.19 | 860800 |
| 2023-05-18 | 8.09 | $8.16 | 136700 |
| 2023-05-17 | 8.09 | $8.12 | 325200 |
| 2023-05-16 | 8.09 | $8.09 | 125400 |
| 2023-05-15 | 8.09 | $8.11 | 168847 |
| 2023-05-12 | 8.09 | $8.08 | 114840 |
| 2023-05-11 | 8.09 | $8.09 | 197900 |
| 2023-05-10 | 8.09 | $8.10 | 156320 |
| 2023-05-09 | 8.09 | $8.08 | 164145 |
| 2023-05-08 | 8.09 | $8.11 | 178700 |
| 2023-05-05 | 8.09 | $8.10 | 322600 |
| 2023-05-04 | 8.09 | $7.99 | 278606 |
| 2023-05-03 | 8.09 | $8.00 | 284422 |
| 2023-05-02 | 8.09 | $8.04 | 372437 |
| 2023-05-01 | 8.09 | $8.13 | 208324 |
| 2023-04-28 | 8.09 | $8.14 | 161000 |
| 2023-04-27 | 8.08 | $8.14 | 189600 |
| 2023-04-26 | 8.07 | $8.05 | 237400 |
| 2023-04-25 | 8.06 | $8.02 | 248800 |
| 2023-04-24 | 8.05 | $8.08 | 181500 |
| 2023-04-21 | 8.04 | $8.07 | 252928 |
| 2023-04-20 | 8.03 | $8.16 | 207200 |
| 2023-04-19 | 8.01 | $8.14 | 159023 |
| 2023-04-18 | 8.00 | $8.12 | 142119 |
| 2023-04-17 | 7.99 | $8.12 | 163331 |
| 2023-04-14 | 7.97 | $8.14 | 235442 |
| 2023-04-13 | 7.96 | $8.14 | 132145 |
| 2023-04-12 | 7.94 | $8.09 | 220300 |
| 2023-04-11 | 7.93 | $8.09 | 160508 |
| 2023-04-10 | 7.91 | $8.07 | 275518 |
| 2023-04-06 | 7.90 | $8.05 | 358008 |
| 2023-04-05 | 7.89 | $8.02 | 228900 |
| 2023-04-04 | 7.89 | $8.04 | 198649 |
| 2023-04-03 | 7.88 | $8.05 | 249557 |
| 2023-03-31 | 7.89 | $8.08 | 714200 |
| 2023-03-30 | 7.89 | $7.98 | 221633 |
| 2023-03-29 | 7.89 | $7.92 | 342700 |
| 2023-03-28 | 7.89 | $7.84 | 276200 |
| 2023-03-27 | 7.90 | $7.87 | 189000 |
| 2023-03-24 | 7.90 | $7.85 | 245940 |
| 2023-03-23 | 7.91 | $7.86 | 296800 |
| 2023-03-22 | 7.91 | $7.82 | 257500 |
| 2023-03-21 | 7.92 | $7.88 | 147708 |
| 2023-03-20 | 7.93 | $7.84 | 128545 |
| 2023-03-17 | 7.94 | $7.81 | 161100 |
| 2023-03-16 | 7.96 | $7.84 | 228700 |
| 2023-03-15 | 7.98 | $7.75 | 316218 |
| 2023-03-14 | 8.01 | $7.85 | 260427 |
| 2023-03-13 | 8.03 | $7.77 | 394727 |
| 2023-03-10 | 8.05 | $7.83 | 356800 |
| 2023-03-09 | 8.06 | $7.89 | 350132 |
| 2023-03-08 | 8.08 | $7.99 | 232100 |
| 2023-03-07 | 8.09 | $7.96 | 177402 |
| 2023-03-06 | 8.09 | $8.09 | 198600 |
| 2023-03-03 | 8.10 | $8.06 | 362600 |
| 2023-03-02 | 8.11 | $8.00 | 273000 |
| 2023-03-01 | 8.12 | $8.01 | 454400 |
| 2023-02-28 | 8.13 | $7.98 | 176827 |
| 2023-02-27 | 8.14 | $8.00 | 327100 |
| 2023-02-24 | 8.14 | $7.91 | 308100 |
| 2023-02-23 | 8.15 | $8.00 | 309438 |
| 2023-02-22 | 8.16 | $7.99 | 219500 |
| 2023-02-21 | 8.16 | $7.98 | 382500 |
| 2023-02-17 | 8.17 | $8.15 | 208800 |
| 2023-02-16 | 8.17 | $8.17 | 299600 |
| 2023-02-15 | 8.16 | $8.23 | 153200 |
| 2023-02-14 | 8.16 | $8.26 | 224829 |
| 2023-02-13 | 8.15 | $8.27 | 239400 |
| 2023-02-10 | 8.14 | $8.15 | 181049 |
| 2023-02-09 | 8.14 | $8.12 | 301832 |
| 2023-02-08 | 8.14 | $8.19 | 289414 |
| 2023-02-07 | 8.13 | $8.21 | 229000 |
| 2023-02-06 | 8.11 | $8.10 | 268909 |
| 2023-02-03 | 8.10 | $8.18 | 281316 |
| 2023-02-02 | 8.08 | $8.31 | 414615 |
| 2023-02-01 | 8.06 | $8.23 | 331700 |
| 2023-01-31 | 8.04 | $8.17 | 547300 |
| 2023-01-30 | 8.02 | $8.10 | 251631 |
| 2023-01-27 | 8.00 | $8.13 | 302322 |
| 2023-01-26 | 7.98 | $8.13 | 315300 |
| 2023-01-25 | 7.96 | $8.09 | 212039 |
| 2023-01-24 | 7.94 | $8.09 | 237400 |
| 2023-01-23 | 7.92 | $8.13 | 510130 |
| 2023-01-20 | 7.91 | $8.11 | 310846 |
| 2023-01-19 | 7.90 | $8.05 | 343900 |
| 2023-01-18 | 7.89 | $8.09 | 325100 |
| 2023-01-17 | 7.88 | $8.16 | 239500 |
| 2023-01-13 | 7.87 | $8.14 | 202117 |
| 2023-01-12 | 7.87 | $8.16 | 335616 |
| 2023-01-11 | 7.86 | $8.06 | 269614 |
| 2023-01-10 | 7.86 | $7.94 | 355922 |
| 2023-01-09 | 7.86 | $7.91 | 259100 |
| 2023-01-06 | 7.87 | $7.91 | 203100 |
| 2023-01-05 | 7.87 | $7.78 | 234420 |
| 2023-01-04 | 7.88 | $7.85 | 328700 |
| 2023-01-03 | 7.90 | $7.80 | 275474 |
| 2022-12-30 | 7.92 | $7.76 | 707879 |
| 2022-12-29 | 7.95 | $7.73 | 556500 |
| 2022-12-28 | 7.98 | $7.66 | 351000 |
| 2022-12-27 | 8.01 | $7.72 | 456000 |
| 2022-12-23 | 8.04 | $7.76 | 312200 |
| 2022-12-22 | 8.08 | $7.75 | 351600 |
| 2022-12-21 | 8.11 | $7.85 | 449800 |
| 2022-12-20 | 8.14 | $7.82 | 317100 |
| 2022-12-19 | 8.17 | $7.85 | 282400 |
| 2022-12-16 | 8.20 | $7.92 | 197627 |
| 2022-12-15 | 8.23 | $7.94 | 624600 |
| 2022-12-14 | 8.24 | $8.15 | 413131 |
| 2022-12-13 | 8.25 | $8.07 | 302400 |
| 2022-12-12 | 8.25 | $8.03 | 216500 |
| 2022-12-09 | 8.27 | $7.98 | 252402 |
| 2022-12-08 | 8.28 | $8.02 | 287400 |
| 2022-12-07 | 8.28 | $8.03 | 266000 |
| 2022-12-06 | 8.28 | $7.98 | 356842 |
| 2022-12-05 | 8.29 | $8.09 | 608700 |
| 2022-12-02 | 8.29 | $8.29 | 326700 |
| 2022-12-01 | 8.27 | $8.37 | 440045 |
| 2022-11-30 | 8.26 | $8.41 | 827703 |
| 2022-11-29 | 8.26 | $8.25 | 322900 |
| 2022-11-28 | 8.27 | $8.31 | 276146 |
| 2022-11-25 | 8.26 | $8.40 | 110202 |
| 2022-11-23 | 8.25 | $8.41 | 158900 |
| 2022-11-22 | 8.24 | $8.41 | 166600 |
| 2022-11-21 | 8.24 | $8.52 | 184105 |
| 2022-11-18 | 8.24 | $8.51 | 331915 |
| 2022-11-17 | 8.24 | $8.37 | 261414 |
| 2022-11-16 | 8.24 | $8.24 | 252231 |
| 2022-11-15 | 8.26 | $8.25 | 231300 |
| 2022-11-14 | 8.27 | $8.20 | 207620 |
| 2022-11-11 | 8.27 | $8.29 | 203700 |
| 2022-11-10 | 8.26 | $8.22 | 267837 |
| 2022-11-09 | 8.26 | $7.96 | 228000 |
| 2022-11-08 | 8.26 | $8.16 | 184025 |
| 2022-11-07 | 8.25 | $8.10 | 233000 |
| 2022-11-04 | 8.24 | $8.05 | 335094 |
| 2022-11-03 | 8.22 | $8.05 | 205319 |
| 2022-11-02 | 8.22 | $8.13 | 377300 |
| 2022-11-01 | 8.22 | $8.46 | 412000 |
| 2022-10-31 | 8.20 | $8.30 | 269900 |
| 2022-10-28 | 8.18 | $8.23 | 328224 |
| 2022-10-27 | 8.14 | $8.13 | 279414 |
| 2022-10-26 | 8.12 | $8.26 | 250700 |
| 2022-10-25 | 8.11 | $8.36 | 362300 |
| 2022-10-24 | 8.07 | $8.54 | 206500 |
| 2022-10-21 | 8.04 | $8.53 | 244600 |
| 2022-10-20 | 8.01 | $8.38 | 112715 |
| 2022-10-19 | 8.01 | $8.53 | 301000 |
| 2022-10-18 | 8.00 | $8.46 | 187017 |
| 2022-10-17 | 8.00 | $8.27 | 131632 |
| 2022-10-14 | 8.02 | $8.07 | 141500 |
| 2022-10-13 | 8.05 | $8.14 | 232813 |
| 2022-10-12 | 8.09 | $8.08 | 494115 |
| 2022-10-11 | 8.14 | $7.92 | 289800 |
| 2022-10-10 | 8.19 | $7.82 | 344400 |
| 2022-10-07 | 8.26 | $7.82 | 226900 |
| 2022-10-06 | 8.31 | $7.95 | 254142 |
| 2022-10-05 | 8.37 | $8.10 | 221911 |
| 2022-10-04 | 8.40 | $8.14 | 281800 |
| 2022-10-03 | 8.44 | $7.82 | 354707 |
| 2022-09-30 | 8.49 | $7.57 | 851100 |
| 2022-09-29 | 8.57 | $7.73 | 291316 |
| 2022-09-28 | 8.63 | $7.87 | 309448 |
| 2022-09-27 | 8.68 | $7.74 | 256701 |
| 2022-09-26 | 8.74 | $7.80 | 252545 |
| 2022-09-23 | 8.81 | $8.02 | 345619 |
| 2022-09-22 | 8.86 | $8.26 | 214000 |
| 2022-09-21 | 8.90 | $8.43 | 203518 |
| 2022-09-20 | 8.94 | $8.53 | 140500 |
| 2022-09-19 | 8.96 | $8.62 | 134100 |
| 2022-09-16 | 8.99 | $8.65 | 255611 |
| 2022-09-15 | 9.02 | $8.85 | 193234 |
| 2022-09-14 | 9.04 | $9.12 | 160115 |
| 2022-09-13 | 9.05 | $8.98 | 208100 |
| 2022-09-12 | 9.07 | $9.13 | 147808 |
| 2022-09-09 | 9.08 | $8.98 | 187600 |
| 2022-09-08 | 9.09 | $9.01 | 142600 |
| 2022-09-07 | 9.10 | $8.82 | 206900 |
| 2022-09-06 | 9.11 | $8.85 | 163039 |
| 2022-09-02 | 9.12 | $8.91 | 133009 |
| 2022-09-01 | 9.12 | $9.08 | 310700 |
| 2022-08-31 | 9.12 | $9.04 | 423814 |
| 2022-08-30 | 9.12 | $8.75 | 312000 |
| 2022-08-29 | 9.13 | $9.01 | 214300 |
| 2022-08-26 | 9.13 | $9.06 | 161100 |
| 2022-08-25 | 9.13 | $9.11 | 177839 |
| 2022-08-24 | 9.11 | $9.12 | 131700 |
| 2022-08-23 | 9.09 | $9.09 | 221100 |
| 2022-08-22 | 9.06 | $9.07 | 257036 |
| 2022-08-19 | 9.04 | $9.23 | 468300 |
| 2022-08-18 | 9.01 | $9.27 | 252800 |
| 2022-08-17 | 8.98 | $9.23 | 274900 |
| 2022-08-16 | 8.96 | $9.22 | 406338 |
| 2022-08-15 | 8.94 | $9.38 | 379600 |
| 2022-08-12 | 8.89 | $9.32 | 261218 |
| 2022-08-11 | 8.86 | $9.20 | 365300 |
| 2022-08-10 | 8.82 | $9.17 | 243500 |
| 2022-08-09 | 8.79 | $8.99 | 181618 |
| 2022-08-08 | 8.76 | $9.08 | 258800 |
| 2022-08-05 | 8.73 | $9.01 | 195343 |
| 2022-08-04 | 8.71 | $9.08 | 282100 |
| 2022-08-03 | 8.68 | $9.08 | 277700 |
| 2022-08-02 | 8.65 | $8.97 | 306400 |
| 2022-08-01 | 8.62 | $8.98 | 379910 |
| 2022-07-29 | 8.59 | $8.90 | 280935 |
| 2022-07-28 | 8.56 | $8.81 | 303400 |
| 2022-07-27 | 8.54 | $8.74 | 439036 |
| 2022-07-26 | 8.52 | $8.56 | 191100 |
| 2022-07-25 | 8.51 | $8.62 | 154700 |
| 2022-07-22 | 8.50 | $8.63 | 196544 |
| 2022-07-21 | 8.48 | $8.68 | 264900 |
| 2022-07-20 | 8.45 | $8.73 | 720401 |
| 2022-07-19 | 8.42 | $8.77 | 159213 |
| 2022-07-18 | 8.39 | $8.55 | 341432 |
| 2022-07-15 | 8.36 | $8.58 | 445741 |
| 2022-07-14 | 8.34 | $8.49 | 185900 |
| 2022-07-13 | 8.32 | $8.46 | 206700 |
| 2022-07-12 | 8.31 | $8.47 | 210300 |
| 2022-07-11 | 8.31 | $8.48 | 226649 |
| 2022-07-08 | 8.32 | $8.54 | 294438 |
| 2022-07-07 | 8.34 | $8.55 | 168300 |
| 2022-07-06 | 8.36 | $8.44 | 185218 |
| 2022-07-05 | 8.38 | $8.42 | 231080 |
| 2022-07-01 | 8.39 | $8.44 | 314822 |
| 2022-06-30 | 8.41 | $8.31 | 562000 |
| 2022-06-29 | 8.44 | $8.33 | 166600 |
| 2022-06-28 | 8.46 | $8.31 | 383100 |
| 2022-06-27 | 8.49 | $8.43 | 245027 |
| 2022-06-24 | 8.51 | $8.41 | 256400 |
| 2022-06-23 | 8.52 | $8.23 | 343748 |
| 2022-06-22 | 8.53 | $8.12 | 244038 |
| 2022-06-21 | 8.55 | $8.16 | 229800 |
| 2022-06-17 | 8.57 | $8.00 | 431600 |
| 2022-06-16 | 8.59 | $7.94 | 367300 |
| 2022-06-15 | 8.62 | $8.25 | 265845 |
| 2022-06-14 | 8.65 | $8.10 | 330400 |
| 2022-06-13 | 8.67 | $8.18 | 516000 |
| 2022-06-10 | 8.68 | $8.53 | 368392 |
| 2022-06-09 | 8.67 | $8.76 | 227200 |
| 2022-06-08 | 8.66 | $8.88 | 173700 |
| 2022-06-07 | 8.65 | $8.91 | 274200 |
| 2022-06-06 | 8.64 | $8.82 | 296325 |
| 2022-06-03 | 8.66 | $8.75 | 210300 |
| 2022-06-02 | 8.69 | $8.86 | 647900 |
| 2022-06-01 | 8.72 | $8.75 | 319000 |
| 2022-05-31 | 8.74 | $8.79 | 485200 |
| 2022-05-27 | 8.76 | $8.91 | 362146 |
| 2022-05-26 | 8.78 | $8.77 | 442114 |
| 2022-05-25 | 8.81 | $8.60 | 265700 |
| 2022-05-24 | 8.84 | $8.52 | 303300 |
| 2022-05-23 | 8.88 | $8.55 | 297349 |
| 2022-05-20 | 8.92 | $8.50 | 374112 |
| 2022-05-19 | 8.97 | $8.47 | 576735 |
| 2022-05-18 | 9.04 | $8.49 | 501700 |
| 2022-05-17 | 9.11 | $8.76 | 393034 |
| 2022-05-16 | 9.17 | $8.52 | 578400 |
| 2022-05-13 | 9.23 | $8.49 | 555400 |
| 2022-05-12 | 9.30 | $8.30 | 1.2M |
| 2022-05-11 | 9.38 | $8.49 | 530200 |
| 2022-05-10 | 9.45 | $8.65 | 798700 |
| 2022-05-09 | 9.50 | $8.85 | 440500 |
| 2022-05-06 | 9.55 | $9.12 | 282608 |
| 2022-05-05 | 9.59 | $9.34 | 198800 |
| 2022-05-04 | 9.62 | $9.48 | 176700 |
| 2022-05-03 | 9.65 | $9.26 | 206500 |
| 2022-05-02 | 9.70 | $9.22 | 333000 |
| 2022-04-29 | 9.75 | $9.25 | 300035 |
| 2022-04-28 | 9.80 | $9.38 | 172625 |
| 2022-04-27 | 9.84 | $9.18 | 425000 |
| 2022-04-26 | 9.90 | $9.23 | 348100 |
| 2022-04-25 | 9.95 | $9.46 | 236000 |
| 2022-04-22 | 9.99 | $9.52 | 496825 |
| 2022-04-21 | 10.02 | $9.74 | 261500 |
| 2022-04-20 | 10.06 | $9.95 | 159734 |
| 2022-04-19 | 10.09 | $9.91 | 156300 |
| 2022-04-18 | 10.10 | $9.82 | 265630 |
| 2022-04-14 | 10.14 | $9.84 | 202347 |
| 2022-04-13 | 10.16 | $9.91 | 123906 |
| 2022-04-12 | 10.17 | $9.83 | 172809 |
| 2022-04-11 | 10.16 | $9.77 | 212823 |
| 2022-04-08 | 10.15 | $9.84 | 200800 |
| 2022-04-07 | 10.15 | $9.83 | 451816 |
| 2022-04-06 | 10.15 | $9.96 | 373132 |
| 2022-04-05 | 10.15 | $10.12 | 165346 |
| 2022-04-04 | 10.14 | $10.20 | 270225 |
| 2022-04-01 | 10.11 | $10.22 | 149200 |
| 2022-03-31 | 10.10 | $10.20 | 517500 |
| 2022-03-30 | 10.10 | $10.28 | 154119 |
| 2022-03-29 | 10.10 | $10.34 | 241800 |
| 2022-03-28 | 10.09 | $10.22 | 169100 |
| 2022-03-25 | 10.09 | $10.24 | 211908 |
| 2022-03-24 | 10.09 | $10.22 | 356301 |
| 2022-03-23 | 10.08 | $10.45 | 238900 |
| 2022-03-22 | 10.06 | $10.56 | 287700 |
| 2022-03-21 | 10.04 | $10.17 | 503000 |
| 2022-03-18 | 10.05 | $10.51 | 185930 |
| 2022-03-17 | 10.05 | $10.35 | 299800 |
| 2022-03-16 | 10.07 | $9.99 | 139248 |
| 2022-03-15 | 10.09 | $9.74 | 170708 |
| 2022-03-14 | 10.14 | $9.58 | 315834 |
| 2022-03-11 | 10.20 | $9.80 | 117110 |
| 2022-03-10 | 10.25 | $9.91 | 150300 |
| 2022-03-09 | 10.29 | $9.97 | 180714 |
| 2022-03-08 | 10.32 | $9.77 | 353717 |
| 2022-03-07 | 10.36 | $9.64 | 215700 |
| 2022-03-04 | 10.40 | $10.04 | 243200 |
| 2022-03-03 | 10.42 | $10.24 | 92400 |
| 2022-03-02 | 10.44 | $10.30 | 159800 |
| 2022-03-01 | 10.45 | $10.10 | 151500 |
| 2022-02-28 | 10.48 | $10.24 | 228000 |
| 2022-02-25 | 10.48 | $10.26 | 203600 |
| 2022-02-24 | 10.47 | $10.05 | 459203 |
| 2022-02-23 | 10.48 | $9.98 | 208609 |
| 2022-02-22 | 10.49 | $10.06 | 275304 |
| 2022-02-18 | 10.50 | $10.50 | 186858 |
| 2022-02-17 | 10.49 | $10.46 | 152300 |
| 2022-02-16 | 10.52 | $10.68 | 159717 |
| 2022-02-15 | 10.54 | $10.56 | 243421 |
| 2022-02-14 | 10.56 | $10.59 | 222400 |
| 2022-02-11 | 10.59 | $10.75 | 452300 |
| 2022-02-10 | 10.60 | $10.82 | 335021 |
| 2022-02-09 | 10.62 | $10.80 | 230803 |
| 2022-02-08 | 10.63 | $10.61 | 148300 |
| 2022-02-07 | 10.65 | $10.45 | 205818 |
| 2022-02-04 | 10.68 | $10.46 | 244317 |
| 2022-02-03 | 10.71 | $10.46 | 322407 |
| 2022-02-02 | 10.73 | $10.69 | 185326 |
| 2022-02-01 | 10.76 | $10.56 | 199800 |
| 2022-01-31 | 10.78 | $10.52 | 286300 |
| 2022-01-28 | 10.82 | $10.29 | 277518 |
| 2022-01-27 | 10.86 | $10.18 | 236700 |
| 2022-01-26 | 10.92 | $10.19 | 331700 |
| 2022-01-25 | 10.96 | $10.13 | 209100 |
| 2022-01-24 | 11.01 | $10.22 | 944228 |
| 2022-01-21 | 11.05 | $10.33 | 603300 |
| 2022-01-20 | 11.09 | $11.05 | 239140 |
| 2022-01-19 | 11.09 | $11.19 | 591039 |
| 2022-01-18 | 11.07 | $11.00 | 381642 |
| 2022-01-14 | 11.06 | $11.05 | 157920 |
| 2022-01-13 | 11.06 | $11.06 | 164300 |
| 2022-01-12 | 11.06 | $11.11 | 323400 |
| 2022-01-11 | 11.05 | $11.09 | 196048 |
| 2022-01-10 | 11.04 | $10.94 | 353701 |
| 2022-01-07 | 11.03 | $11.08 | 178930 |
| 2022-01-06 | 11.02 | $11.00 | 158200 |
| 2022-01-05 | 11.02 | $10.97 | 215939 |
| 2022-01-04 | 11.01 | $11.16 | 115000 |
| 2022-01-03 | 10.99 | $11.13 | 247800 |
| 2021-12-31 | 10.96 | $11.19 | 188400 |
| 2021-12-30 | 10.94 | $11.18 | 136800 |
| 2021-12-29 | 10.92 | $11.27 | 204317 |
| 2021-12-28 | 10.89 | $11.05 | 165903 |
| 2021-12-27 | 10.88 | $11.13 | 153600 |
| 2021-12-23 | 10.87 | $11.04 | 187632 |
| 2021-12-22 | 10.86 | $11.11 | 179800 |
| 2021-12-21 | 10.86 | $11.14 | 329838 |
| 2021-12-20 | 10.86 | $10.69 | 252300 |
| 2021-12-17 | 10.88 | $10.88 | 162408 |
| 2021-12-16 | 10.89 | $11.02 | 133038 |
| 2021-12-15 | 10.89 | $10.97 | 160700 |
| 2021-12-14 | 10.90 | $10.94 | 186244 |
| 2021-12-13 | 10.90 | $10.85 | 166938 |
| 2021-12-10 | 10.91 | $10.82 | 162600 |
| 2021-12-09 | 10.93 | $10.86 | 133736 |
| 2021-12-08 | 10.95 | $10.97 | 161600 |
| 2021-12-07 | 10.96 | $10.85 | 211500 |
| 2021-12-06 | 10.97 | $10.63 | 315100 |
| 2021-12-03 | 11.00 | $10.58 | 243400 |
| 2021-12-02 | 11.03 | $10.76 | 180011 |
| 2021-12-01 | 11.05 | $10.78 | 216924 |
| 2021-11-30 | 11.06 | $10.80 | 248008 |
| 2021-11-29 | 11.08 | $10.82 | 256243 |
| 2021-11-26 | 11.09 | $10.84 | 135635 |
| 2021-11-24 | 11.11 | $10.98 | 108119 |
| 2021-11-23 | 11.11 | $10.99 | 309349 |
| 2021-11-22 | 11.11 | $11.07 | 169539 |
| 2021-11-19 | 11.12 | $11.12 | 249924 |
| 2021-11-18 | 11.12 | $11.14 | 179000 |
| 2021-11-17 | 11.11 | $11.04 | 156000 |
| 2021-11-16 | 11.12 | $11.06 | 165013 |
| 2021-11-15 | 11.13 | $11.06 | 319522 |
| 2021-11-12 | 11.13 | $11.09 | 189709 |
| 2021-11-11 | 11.14 | $11.16 | 170900 |
| 2021-11-10 | 11.13 | $11.18 | 183605 |
| 2021-11-09 | 11.12 | $11.17 | 183900 |
| 2021-11-08 | 11.11 | $11.17 | 168425 |
| 2021-11-05 | 11.10 | $11.16 | 209000 |
| 2021-11-04 | 11.09 | $11.20 | 124600 |
| 2021-11-03 | 11.07 | $11.14 | 94537 |
| 2021-11-02 | 11.05 | $11.10 | 237422 |
| 2021-11-01 | 11.03 | $11.09 | 155900 |
| 2021-10-29 | 11.01 | $11.09 | 155000 |
| 2021-10-28 | 11.00 | $11.11 | 100500 |
| 2021-10-27 | 10.99 | $11.06 | 257500 |
| 2021-10-26 | 10.98 | $11.07 | 309340 |
| 2021-10-25 | 10.97 | $11.12 | 240200 |
| 2021-10-22 | 10.97 | $11.12 | 141818 |
| 2021-10-21 | 10.97 | $11.10 | 131704 |
| 2021-10-20 | 10.96 | $11.20 | 234600 |
| 2021-10-19 | 10.96 | $11.20 | 159100 |
| 2021-10-18 | 10.96 | $11.12 | 157413 |
| 2021-10-15 | 10.96 | $11.16 | 317609 |
| 2021-10-14 | 10.95 | $11.10 | 174950 |
| 2021-10-13 | 10.96 | $11.00 | 149400 |
| 2021-10-12 | 10.97 | $10.93 | 219243 |
| 2021-10-11 | 10.97 | $10.95 | 150700 |
| 2021-10-08 | 10.99 | $10.91 | 161300 |
| 2021-10-07 | 11.00 | $10.81 | 264740 |
| 2021-10-06 | 11.02 | $10.78 | 157847 |
| 2021-10-05 | 11.03 | $10.75 | 148600 |
| 2021-10-04 | 11.05 | $10.71 | 251600 |
| 2021-10-01 | 11.07 | $10.87 | 194600 |
| 2021-09-30 | 11.08 | $10.81 | 338158 |
| 2021-09-29 | 11.09 | $10.85 | 233600 |
| 2021-09-28 | 11.11 | $10.91 | 371300 |
| 2021-09-27 | 11.11 | $11.07 | 102209 |
| 2021-09-24 | 11.12 | $11.09 | 188600 |
| 2021-09-23 | 11.11 | $11.07 | 159300 |
| 2021-09-22 | 11.11 | $11.10 | 245803 |
| 2021-09-21 | 11.11 | $11.18 | 245628 |
| 2021-09-20 | 11.12 | $11.08 | 298400 |
| 2021-09-17 | 11.12 | $11.12 | 122833 |
| 2021-09-16 | 11.12 | $11.17 | 132434 |
| 2021-09-15 | 11.13 | $11.14 | 203740 |
| 2021-09-14 | 11.13 | $11.11 | 226900 |
| 2021-09-13 | 11.14 | $11.19 | 164300 |
| 2021-09-10 | 11.15 | $11.17 | 107900 |
| 2021-09-09 | 11.15 | $11.13 | 238800 |
| 2021-09-08 | 11.16 | $11.10 | 160800 |
| 2021-09-07 | 11.17 | $11.10 | 138549 |
| 2021-09-03 | 11.17 | $11.13 | 87701 |
| 2021-09-02 | 11.18 | $11.06 | 147800 |
| 2021-09-01 | 11.18 | $11.10 | 156415 |
| 2021-08-31 | 11.18 | $11.10 | 195022 |
| 2021-08-30 | 11.18 | $11.06 | 161021 |
| 2021-08-27 | 11.17 | $11.10 | 128500 |
| 2021-08-26 | 11.17 | $11.01 | 183116 |
| 2021-08-25 | 11.18 | $11.06 | 212400 |
| 2021-08-24 | 11.18 | $11.16 | 158600 |
| 2021-08-23 | 11.17 | $11.21 | 198323 |
| 2021-08-20 | 11.16 | $11.22 | 170644 |
| 2021-08-19 | 11.16 | $11.17 | 242612 |
| 2021-08-18 | 11.15 | $11.25 | 134400 |
| 2021-08-17 | 11.14 | $11.24 | 244411 |
| 2021-08-16 | 11.14 | $11.26 | 260200 |
| 2021-08-13 | 11.13 | $11.27 | 131002 |
| 2021-08-12 | 11.12 | $11.29 | 114517 |
| 2021-08-11 | 11.11 | $11.27 | 174400 |
| 2021-08-10 | 11.10 | $11.27 | 157207 |
| 2021-08-09 | 11.10 | $11.21 | 241833 |
| 2021-08-06 | 11.09 | $11.26 | 230900 |
| 2021-08-05 | 11.07 | $11.13 | 132219 |
| 2021-08-04 | 11.06 | $11.04 | 147809 |
| 2021-08-03 | 11.06 | $11.04 | 131309 |
| 2021-08-02 | 11.05 | $11.01 | 200500 |
| 2021-07-30 | 11.05 | $11.08 | 155923 |
| 2021-07-29 | 11.04 | $11.16 | 179900 |
| 2021-07-28 | 11.03 | $11.02 | 229127 |
| 2021-07-27 | 11.03 | $11.03 | 122300 |
| 2021-07-26 | 11.02 | $11.03 | 186423 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
9.51
2026-07-23
Close Price
$9.42
Vol: 319300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.31
Average
8.81
Maximum
11.18
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 9.51 | $9.42 | 319300 |
| 2026-07-22 | 9.52 | $9.54 | 159242 |
| 2026-07-21 | 9.52 | $9.50 | 166600 |
| 2026-07-20 | 9.53 | $9.47 | 345300 |
| 2026-07-17 | 9.53 | $9.48 | 196000 |
| 2026-07-16 | 9.54 | $9.62 | 145904 |
| 2026-07-15 | 9.53 | $9.66 | 141413 |
| 2026-07-14 | 9.51 | $9.66 | 165946 |
| 2026-07-13 | 9.50 | $9.57 | 215213 |
| 2026-07-10 | 9.49 | $9.62 | 181400 |
| 2026-07-09 | 9.48 | $9.62 | 226500 |
| 2026-07-08 | 9.46 | $9.51 | 233506 |
| 2026-07-07 | 9.46 | $9.56 | 210100 |
| 2026-07-06 | 9.45 | $9.55 | 225815 |
| 2026-07-02 | 9.44 | $9.54 | 197700 |
| 2026-07-01 | 9.43 | $9.58 | 265900 |
| 2026-06-30 | 9.41 | $9.64 | 401500 |
| 2026-06-29 | 9.39 | $9.47 | 390600 |
| 2026-06-26 | 9.38 | $9.30 | 246422 |
| 2026-06-25 | 9.38 | $9.40 | 405328 |
| 2026-06-24 | 9.38 | $9.33 | 301319 |
| 2026-06-23 | 9.39 | $9.34 | 167800 |
| 2026-06-22 | 9.39 | $9.39 | 266300 |
| 2026-06-18 | 9.39 | $9.45 | 190123 |
| 2026-06-17 | 9.39 | $9.41 | 337439 |
| 2026-06-16 | 9.39 | $9.43 | 130000 |
| 2026-06-15 | 9.38 | $9.48 | 210100 |
| 2026-06-12 | 9.37 | $9.38 | 274116 |
| 2026-06-11 | 9.37 | $9.35 | 348605 |
| 2026-06-10 | 9.37 | $9.23 | 172506 |
| 2026-06-09 | 9.39 | $9.34 | 311449 |
| 2026-06-08 | 9.39 | $9.28 | 328000 |
| 2026-06-05 | 9.40 | $9.29 | 333932 |
| 2026-06-04 | 9.41 | $9.46 | 325000 |
| 2026-06-03 | 9.41 | $9.45 | 258640 |
| 2026-06-02 | 9.41 | $9.51 | 265872 |
| 2026-06-01 | 9.39 | $9.51 | 193100 |
| 2026-05-29 | 9.38 | $9.56 | 282300 |
| 2026-05-28 | 9.36 | $9.52 | 242312 |
| 2026-05-27 | 9.35 | $9.44 | 150436 |
| 2026-05-26 | 9.34 | $9.42 | 151400 |
| 2026-05-22 | 9.33 | $9.39 | 192400 |
| 2026-05-21 | 9.32 | $9.35 | 172100 |
| 2026-05-20 | 9.32 | $9.31 | 241626 |
| 2026-05-19 | 9.32 | $9.21 | 352400 |
| 2026-05-18 | 9.33 | $9.15 | 364800 |
| 2026-05-15 | 9.35 | $9.17 | 321801 |
| 2026-05-14 | 9.37 | $9.47 | 123707 |
| 2026-05-13 | 9.36 | $9.43 | 162911 |
| 2026-05-12 | 9.35 | $9.40 | 188400 |
| 2026-05-11 | 9.35 | $9.47 | 117616 |
| 2026-05-08 | 9.33 | $9.45 | 116402 |
| 2026-05-07 | 9.32 | $9.45 | 344342 |
| 2026-05-06 | 9.31 | $9.51 | 306200 |
| 2026-05-05 | 9.29 | $9.40 | 164000 |
| 2026-05-04 | 9.27 | $9.33 | 300500 |
| 2026-05-01 | 9.27 | $9.45 | 241000 |
| 2026-04-30 | 9.25 | $9.42 | 400700 |
| 2026-04-29 | 9.23 | $9.36 | 259700 |
| 2026-04-28 | 9.22 | $9.34 | 298036 |
| 2026-04-27 | 9.20 | $9.39 | 308524 |
| 2026-04-24 | 9.18 | $9.31 | 248722 |
| 2026-04-23 | 9.17 | $9.26 | 229100 |
| 2026-04-22 | 9.16 | $9.29 | 135900 |
| 2026-04-21 | 9.15 | $9.23 | 264700 |
| 2026-04-20 | 9.14 | $9.32 | 312600 |
| 2026-04-17 | 9.12 | $9.35 | 287902 |
| 2026-04-16 | 9.10 | $9.31 | 242743 |
| 2026-04-15 | 9.07 | $9.36 | 181500 |
| 2026-04-14 | 9.04 | $9.45 | 289319 |
| 2026-04-13 | 9.00 | $9.32 | 278647 |
| 2026-04-10 | 8.97 | $9.19 | 349700 |
| 2026-04-09 | 8.94 | $9.15 | 904334 |
| 2026-04-08 | 8.92 | $9.13 | 378433 |
| 2026-04-07 | 8.90 | $8.90 | 276818 |
| 2026-04-06 | 8.90 | $8.91 | 477307 |
| 2026-04-02 | 8.90 | $8.93 | 353500 |
| 2026-04-01 | 8.90 | $8.92 | 277400 |
| 2026-03-31 | 8.89 | $8.78 | 399148 |
| 2026-03-30 | 8.91 | $8.48 | 372700 |
| 2026-03-27 | 8.95 | $8.52 | 365430 |
| 2026-03-26 | 9.00 | $8.66 | 514400 |
| 2026-03-25 | 9.03 | $8.87 | 412000 |
| 2026-03-24 | 9.05 | $8.81 | 361600 |
| 2026-03-23 | 9.07 | $8.75 | 407200 |
| 2026-03-20 | 9.11 | $8.66 | 389400 |
| 2026-03-19 | 9.15 | $8.83 | 342502 |
| 2026-03-18 | 9.19 | $8.98 | 298413 |
| 2026-03-17 | 9.21 | $9.07 | 297816 |
| 2026-03-16 | 9.22 | $9.00 | 238505 |
| 2026-03-13 | 9.25 | $8.95 | 343349 |
| 2026-03-12 | 9.28 | $9.03 | 268900 |
| 2026-03-11 | 9.30 | $9.14 | 295625 |
| 2026-03-10 | 9.32 | $9.13 | 519600 |
| 2026-03-09 | 9.34 | $9.05 | 512400 |
| 2026-03-06 | 9.37 | $9.17 | 369131 |
| 2026-03-05 | 9.39 | $9.27 | 335242 |
| 2026-03-04 | 9.41 | $9.36 | 384900 |
| 2026-03-03 | 9.41 | $9.27 | 405100 |
| 2026-03-02 | 9.43 | $9.45 | 309647 |
| 2026-02-27 | 9.43 | $9.47 | 346533 |
| 2026-02-26 | 9.42 | $9.49 | 429000 |
| 2026-02-25 | 9.41 | $9.51 | 300300 |
| 2026-02-24 | 9.40 | $9.44 | 241609 |
| 2026-02-23 | 9.40 | $9.42 | 325011 |
| 2026-02-20 | 9.40 | $9.44 | 436800 |
| 2026-02-19 | 9.39 | $9.42 | 359802 |
| 2026-02-18 | 9.39 | $9.46 | 385709 |
| 2026-02-17 | 9.38 | $9.41 | 356400 |
| 2026-02-13 | 9.38 | $9.43 | 419000 |
| 2026-02-12 | 9.37 | $9.41 | 612500 |
| 2026-02-11 | 9.37 | $9.49 | 485656 |
| 2026-02-10 | 9.36 | $9.55 | 483535 |
| 2026-02-09 | 9.34 | $9.54 | 473400 |
| 2026-02-06 | 9.32 | $9.41 | 493324 |
| 2026-02-05 | 9.31 | $9.26 | 606100 |
| 2026-02-04 | 9.31 | $9.35 | 460000 |
| 2026-02-03 | 9.31 | $9.41 | 318929 |
| 2026-02-02 | 9.30 | $9.43 | 250200 |
| 2026-01-30 | 9.28 | $9.39 | 542800 |
| 2026-01-29 | 9.27 | $9.38 | 406506 |
| 2026-01-28 | 9.26 | $9.36 | 315148 |
| 2026-01-27 | 9.25 | $9.37 | 241300 |
| 2026-01-26 | 9.23 | $9.31 | 291424 |
| 2026-01-23 | 9.23 | $9.25 | 242900 |
| 2026-01-22 | 9.22 | $9.26 | 224449 |
| 2026-01-21 | 9.22 | $9.19 | 467507 |
| 2026-01-20 | 9.22 | $9.10 | 385321 |
| 2026-01-16 | 9.24 | $9.17 | 1.3M |
| 2026-01-15 | 9.24 | $9.22 | 367114 |
| 2026-01-14 | 9.25 | $9.29 | 663623 |
| 2026-01-13 | 9.24 | $9.37 | 697867 |
| 2026-01-12 | 9.23 | $9.31 | 611800 |
| 2026-01-09 | 9.22 | $9.29 | 515800 |
| 2026-01-08 | 9.21 | $9.25 | 430300 |
| 2026-01-07 | 9.21 | $9.25 | 644837 |
| 2026-01-06 | 9.20 | $9.33 | 404400 |
| 2026-01-05 | 9.19 | $9.28 | 458130 |
| 2026-01-02 | 9.18 | $9.22 | 649731 |
| 2025-12-31 | 9.17 | $9.22 | 480730 |
| 2025-12-30 | 9.17 | $9.26 | 295400 |
| 2025-12-29 | 9.16 | $9.22 | 260800 |
| 2025-12-26 | 9.15 | $9.26 | 359819 |
| 2025-12-24 | 9.14 | $9.25 | 218716 |
| 2025-12-23 | 9.13 | $9.21 | 276000 |
| 2025-12-22 | 9.12 | $9.19 | 320523 |
| 2025-12-19 | 9.12 | $9.18 | 220707 |
| 2025-12-18 | 9.11 | $9.15 | 434429 |
| 2025-12-17 | 9.11 | $9.07 | 229904 |
| 2025-12-16 | 9.11 | $9.08 | 332819 |
| 2025-12-15 | 9.11 | $9.11 | 282834 |
| 2025-12-12 | 9.11 | $9.19 | 425300 |
| 2025-12-11 | 9.10 | $9.23 | 884000 |
| 2025-12-10 | 9.09 | $9.20 | 392728 |
| 2025-12-09 | 9.08 | $9.17 | 295900 |
| 2025-12-08 | 9.07 | $9.18 | 206926 |
| 2025-12-05 | 9.06 | $9.21 | 275325 |
| 2025-12-04 | 9.04 | $9.18 | 380400 |
| 2025-12-03 | 9.03 | $9.15 | 322400 |
| 2025-12-02 | 9.02 | $9.14 | 302006 |
| 2025-12-01 | 9.00 | $9.10 | 316234 |
| 2025-11-28 | 8.99 | $9.17 | 286200 |
| 2025-11-26 | 8.97 | $9.08 | 523525 |
| 2025-11-25 | 8.96 | $9.04 | 340827 |
| 2025-11-24 | 8.96 | $8.96 | 527500 |
| 2025-11-21 | 8.95 | $8.79 | 486800 |
| 2025-11-20 | 8.97 | $8.70 | 704802 |
| 2025-11-19 | 9.00 | $8.77 | 448000 |
| 2025-11-18 | 9.02 | $8.82 | 316309 |
| 2025-11-17 | 9.05 | $8.91 | 240100 |
| 2025-11-14 | 9.06 | $8.96 | 313304 |
| 2025-11-13 | 9.07 | $9.02 | 348200 |
| 2025-11-12 | 9.08 | $9.14 | 241300 |
| 2025-11-11 | 9.07 | $9.18 | 408903 |
| 2025-11-10 | 9.06 | $9.14 | 259947 |
| 2025-11-07 | 9.05 | $9.00 | 359745 |
| 2025-11-06 | 9.06 | $9.01 | 408200 |
| 2025-11-05 | 9.06 | $9.01 | 287104 |
| 2025-11-04 | 9.07 | $9.05 | 254700 |
| 2025-11-03 | 9.07 | $9.08 | 325900 |
| 2025-10-31 | 9.07 | $9.11 | 439547 |
| 2025-10-30 | 9.06 | $9.02 | 323623 |
| 2025-10-29 | 9.06 | $9.05 | 360432 |
| 2025-10-28 | 9.07 | $9.09 | 295296 |
| 2025-10-27 | 9.06 | $9.08 | 365746 |
| 2025-10-24 | 9.06 | $9.05 | 1.2M |
| 2025-10-23 | 9.06 | $9.09 | 136207 |
| 2025-10-22 | 9.06 | $9.06 | 360113 |
| 2025-10-21 | 9.06 | $9.09 | 297023 |
| 2025-10-20 | 9.06 | $9.11 | 336300 |
| 2025-10-17 | 9.05 | $9.03 | 217800 |
| 2025-10-16 | 9.05 | $9.02 | 271247 |
| 2025-10-15 | 9.06 | $9.06 | 346555 |
| 2025-10-14 | 9.06 | $9.05 | 320942 |
| 2025-10-13 | 9.06 | $9.08 | 426600 |
| 2025-10-10 | 9.06 | $8.92 | 511216 |
| 2025-10-09 | 9.07 | $9.09 | 340637 |
| 2025-10-08 | 9.07 | $9.16 | 337106 |
| 2025-10-07 | 9.06 | $9.16 | 343348 |
| 2025-10-06 | 9.05 | $9.15 | 280438 |
| 2025-10-03 | 9.04 | $9.15 | 331300 |
| 2025-10-02 | 9.03 | $9.21 | 724600 |
| 2025-10-01 | 9.01 | $9.08 | 263100 |
| 2025-09-30 | 9.00 | $9.05 | 336700 |
| 2025-09-29 | 8.99 | $9.00 | 281600 |
| 2025-09-26 | 8.99 | $8.93 | 357908 |
| 2025-09-25 | 9.00 | $8.96 | 384600 |
| 2025-09-24 | 9.00 | $9.01 | 274242 |
| 2025-09-23 | 9.00 | $9.05 | 280747 |
| 2025-09-22 | 9.00 | $9.06 | 190900 |
| 2025-09-19 | 8.99 | $9.04 | 179145 |
| 2025-09-18 | 8.99 | $9.01 | 279300 |
| 2025-09-17 | 8.98 | $9.02 | 272324 |
| 2025-09-16 | 8.98 | $9.01 | 227200 |
| 2025-09-15 | 8.98 | $9.08 | 231600 |
| 2025-09-12 | 8.97 | $9.09 | 234426 |
| 2025-09-11 | 8.95 | $9.09 | 250100 |
| 2025-09-10 | 8.94 | $9.07 | 336700 |
| 2025-09-09 | 8.92 | $9.05 | 251944 |
| 2025-09-08 | 8.91 | $9.03 | 208200 |
| 2025-09-05 | 8.90 | $8.97 | 226000 |
| 2025-09-04 | 8.89 | $9.00 | 248932 |
| 2025-09-03 | 8.88 | $8.94 | 299907 |
| 2025-09-02 | 8.87 | $8.94 | 272100 |
| 2025-08-29 | 8.87 | $9.00 | 250800 |
| 2025-08-28 | 8.85 | $8.95 | 225400 |
| 2025-08-27 | 8.84 | $8.93 | 312300 |
| 2025-08-26 | 8.83 | $8.89 | 193336 |
| 2025-08-25 | 8.83 | $8.89 | 180109 |
| 2025-08-22 | 8.82 | $8.89 | 371320 |
| 2025-08-21 | 8.81 | $8.85 | 287322 |
| 2025-08-20 | 8.81 | $8.81 | 290600 |
| 2025-08-19 | 8.81 | $8.86 | 352800 |
| 2025-08-18 | 8.80 | $8.90 | 140200 |
| 2025-08-15 | 8.79 | $8.83 | 310933 |
| 2025-08-14 | 8.79 | $8.97 | 131500 |
| 2025-08-13 | 8.77 | $9.00 | 283043 |
| 2025-08-12 | 8.75 | $8.94 | 293800 |
| 2025-08-11 | 8.73 | $8.92 | 179300 |
| 2025-08-08 | 8.71 | $8.90 | 391344 |
| 2025-08-07 | 8.69 | $8.84 | 534426 |
| 2025-08-06 | 8.67 | $8.77 | 229719 |
| 2025-08-05 | 8.66 | $8.72 | 398500 |
| 2025-08-04 | 8.65 | $8.66 | 220825 |
| 2025-08-01 | 8.65 | $8.57 | 397615 |
| 2025-07-31 | 8.66 | $8.67 | 374600 |
| 2025-07-30 | 8.66 | $8.71 | 289515 |
| 2025-07-29 | 8.66 | $8.69 | 180300 |
| 2025-07-28 | 8.65 | $8.72 | 254024 |
| 2025-07-25 | 8.65 | $8.76 | 267400 |
| 2025-07-24 | 8.63 | $8.73 | 311700 |
| 2025-07-23 | 8.62 | $8.74 | 377300 |
| 2025-07-22 | 8.61 | $8.65 | 208361 |
| 2025-07-21 | 8.61 | $8.69 | 368100 |
| 2025-07-18 | 8.60 | $8.74 | 585554 |
| 2025-07-17 | 8.59 | $8.60 | 340207 |
| 2025-07-16 | 8.58 | $8.58 | 312011 |
| 2025-07-15 | 8.58 | $8.58 | 306425 |
| 2025-07-14 | 8.58 | $8.67 | 318600 |
| 2025-07-11 | 8.58 | $8.70 | 120500 |
| 2025-07-10 | 8.56 | $8.72 | 190831 |
| 2025-07-09 | 8.55 | $8.70 | 254400 |
| 2025-07-08 | 8.53 | $8.63 | 275248 |
| 2025-07-07 | 8.52 | $8.64 | 248632 |
| 2025-07-03 | 8.51 | $8.70 | 218500 |
| 2025-07-02 | 8.49 | $8.65 | 276300 |
| 2025-07-01 | 8.47 | $8.66 | 333944 |
| 2025-06-30 | 8.45 | $8.65 | 393202 |
| 2025-06-27 | 8.43 | $8.56 | 298523 |
| 2025-06-26 | 8.41 | $8.53 | 271930 |
| 2025-06-25 | 8.40 | $8.49 | 194409 |
| 2025-06-24 | 8.39 | $8.49 | 382800 |
| 2025-06-23 | 8.38 | $8.36 | 256300 |
| 2025-06-20 | 8.38 | $8.33 | 261900 |
| 2025-06-18 | 8.39 | $8.31 | 163734 |
| 2025-06-17 | 8.40 | $8.38 | 169949 |
| 2025-06-16 | 8.40 | $8.44 | 155200 |
| 2025-06-13 | 8.40 | $8.48 | 307700 |
| 2025-06-12 | 8.39 | $8.51 | 270009 |
| 2025-06-11 | 8.37 | $8.47 | 531900 |
| 2025-06-10 | 8.36 | $8.50 | 246849 |
| 2025-06-09 | 8.35 | $8.46 | 322126 |
| 2025-06-06 | 8.34 | $8.46 | 236313 |
| 2025-06-05 | 8.33 | $8.41 | 358900 |
| 2025-06-04 | 8.32 | $8.40 | 387646 |
| 2025-06-03 | 8.31 | $8.45 | 330600 |
| 2025-06-02 | 8.29 | $8.39 | 294900 |
| 2025-05-30 | 8.28 | $8.41 | 288900 |
| 2025-05-29 | 8.27 | $8.38 | 260942 |
| 2025-05-28 | 8.26 | $8.34 | 196100 |
| 2025-05-27 | 8.25 | $8.36 | 227414 |
| 2025-05-23 | 8.24 | $8.30 | 189849 |
| 2025-05-22 | 8.23 | $8.28 | 183100 |
| 2025-05-21 | 8.22 | $8.27 | 270042 |
| 2025-05-20 | 8.22 | $8.33 | 231327 |
| 2025-05-19 | 8.21 | $8.26 | 299423 |
| 2025-05-16 | 8.20 | $8.33 | 297937 |
| 2025-05-15 | 8.19 | $8.29 | 261517 |
| 2025-05-14 | 8.18 | $8.38 | 394234 |
| 2025-05-13 | 8.16 | $8.36 | 344600 |
| 2025-05-12 | 8.14 | $8.39 | 279248 |
| 2025-05-09 | 8.11 | $8.26 | 237000 |
| 2025-05-08 | 8.09 | $8.27 | 243500 |
| 2025-05-07 | 8.07 | $8.24 | 461429 |
| 2025-05-06 | 8.06 | $8.25 | 466700 |
| 2025-05-05 | 8.04 | $8.23 | 324400 |
| 2025-05-02 | 8.02 | $8.23 | 328425 |
| 2025-05-01 | 7.99 | $8.20 | 307600 |
| 2025-04-30 | 7.97 | $8.13 | 375624 |
| 2025-04-29 | 7.95 | $8.16 | 306200 |
| 2025-04-28 | 7.93 | $8.05 | 393309 |
| 2025-04-25 | 7.92 | $8.04 | 375200 |
| 2025-04-24 | 7.91 | $7.95 | 381900 |
| 2025-04-23 | 7.90 | $7.90 | 495700 |
| 2025-04-22 | 7.90 | $7.82 | 454224 |
| 2025-04-21 | 7.91 | $7.57 | 1.3M |
| 2025-04-17 | 7.95 | $7.79 | 368615 |
| 2025-04-16 | 7.97 | $7.76 | 366023 |
| 2025-04-15 | 7.99 | $7.87 | 294413 |
| 2025-04-14 | 8.00 | $7.93 | 318949 |
| 2025-04-11 | 8.01 | $7.81 | 497411 |
| 2025-04-10 | 8.03 | $7.80 | 506847 |
| 2025-04-09 | 8.05 | $8.02 | 777923 |
| 2025-04-08 | 8.05 | $7.28 | 1.2M |
| 2025-04-07 | 8.14 | $7.20 | 1.1M |
| 2025-04-04 | 8.23 | $7.51 | 923800 |
| 2025-04-03 | 8.31 | $8.05 | 895713 |
| 2025-04-02 | 8.34 | $8.24 | 311700 |
| 2025-04-01 | 8.35 | $8.23 | 542649 |
| 2025-03-31 | 8.36 | $8.25 | 572600 |
| 2025-03-28 | 8.37 | $8.24 | 355000 |
| 2025-03-27 | 8.39 | $8.32 | 466130 |
| 2025-03-26 | 8.39 | $8.33 | 324500 |
| 2025-03-25 | 8.40 | $8.46 | 259400 |
| 2025-03-24 | 8.39 | $8.42 | 271400 |
| 2025-03-21 | 8.39 | $8.34 | 216700 |
| 2025-03-20 | 8.40 | $8.36 | 221933 |
| 2025-03-19 | 8.40 | $8.38 | 442301 |
| 2025-03-18 | 8.40 | $8.29 | 355000 |
| 2025-03-17 | 8.41 | $8.35 | 292800 |
| 2025-03-14 | 8.42 | $8.29 | 233209 |
| 2025-03-13 | 8.44 | $8.24 | 461426 |
| 2025-03-12 | 8.46 | $8.33 | 400800 |
| 2025-03-11 | 8.47 | $8.25 | 415900 |
| 2025-03-10 | 8.49 | $8.32 | 375800 |
| 2025-03-07 | 8.51 | $8.48 | 349148 |
| 2025-03-06 | 8.51 | $8.41 | 253609 |
| 2025-03-05 | 8.52 | $8.50 | 232647 |
| 2025-03-04 | 8.53 | $8.36 | 324742 |
| 2025-03-03 | 8.54 | $8.38 | 409915 |
| 2025-02-28 | 8.56 | $8.48 | 406500 |
| 2025-02-27 | 8.57 | $8.43 | 256900 |
| 2025-02-26 | 8.59 | $8.53 | 258800 |
| 2025-02-25 | 8.59 | $8.52 | 308624 |
| 2025-02-24 | 8.60 | $8.55 | 282246 |
| 2025-02-21 | 8.60 | $8.62 | 214017 |
| 2025-02-20 | 8.60 | $8.65 | 204908 |
| 2025-02-19 | 8.60 | $8.64 | 250100 |
| 2025-02-18 | 8.59 | $8.67 | 274241 |
| 2025-02-14 | 8.58 | $8.66 | 260800 |
| 2025-02-13 | 8.58 | $8.68 | 271028 |
| 2025-02-12 | 8.56 | $8.62 | 236518 |
| 2025-02-11 | 8.56 | $8.65 | 289600 |
| 2025-02-10 | 8.55 | $8.57 | 239143 |
| 2025-02-07 | 8.55 | $8.54 | 322748 |
| 2025-02-06 | 8.55 | $8.60 | 253000 |
| 2025-02-05 | 8.54 | $8.59 | 288006 |
| 2025-02-04 | 8.54 | $8.55 | 274251 |
| 2025-02-03 | 8.54 | $8.54 | 464100 |
| 2025-01-31 | 8.54 | $8.60 | 429300 |
| 2025-01-30 | 8.53 | $8.62 | 304400 |
| 2025-01-29 | 8.52 | $8.56 | 270212 |
| 2025-01-28 | 8.51 | $8.61 | 228724 |
| 2025-01-27 | 8.50 | $8.54 | 421800 |
| 2025-01-24 | 8.50 | $8.60 | 304400 |
| 2025-01-23 | 8.49 | $8.62 | 242100 |
| 2025-01-22 | 8.48 | $8.62 | 426400 |
| 2025-01-21 | 8.46 | $8.52 | 356000 |
| 2025-01-17 | 8.46 | $8.48 | 370614 |
| 2025-01-16 | 8.45 | $8.49 | 441400 |
| 2025-01-15 | 8.45 | $8.45 | 344901 |
| 2025-01-14 | 8.45 | $8.40 | 217400 |
| 2025-01-13 | 8.45 | $8.35 | 268700 |
| 2025-01-10 | 8.46 | $8.32 | 269100 |
| 2025-01-08 | 8.48 | $8.43 | 320700 |
| 2025-01-07 | 8.49 | $8.43 | 303902 |
| 2025-01-06 | 8.49 | $8.46 | 444500 |
| 2025-01-03 | 8.49 | $8.45 | 300600 |
| 2025-01-02 | 8.50 | $8.42 | 464202 |
| 2024-12-31 | 8.51 | $8.42 | 699300 |
| 2024-12-30 | 8.52 | $8.41 | 295718 |
| 2024-12-27 | 8.53 | $8.44 | 534900 |
| 2024-12-26 | 8.54 | $8.53 | 257333 |
| 2024-12-24 | 8.54 | $8.54 | 173200 |
| 2024-12-23 | 8.54 | $8.45 | 288210 |
| 2024-12-20 | 8.55 | $8.46 | 191743 |
| 2024-12-19 | 8.56 | $8.36 | 475200 |
| 2024-12-18 | 8.58 | $8.41 | 382055 |
| 2024-12-17 | 8.59 | $8.56 | 273700 |
| 2024-12-16 | 8.60 | $8.63 | 331618 |
| 2024-12-13 | 8.60 | $8.60 | 213200 |
| 2024-12-12 | 8.59 | $8.63 | 298416 |
| 2024-12-11 | 8.59 | $8.69 | 224200 |
| 2024-12-10 | 8.58 | $8.66 | 241507 |
| 2024-12-09 | 8.57 | $8.64 | 223948 |
| 2024-12-06 | 8.56 | $8.67 | 302300 |
| 2024-12-05 | 8.55 | $8.62 | 242635 |
| 2024-12-04 | 8.55 | $8.61 | 285027 |
| 2024-12-03 | 8.54 | $8.59 | 274132 |
| 2024-12-02 | 8.53 | $8.56 | 454020 |
| 2024-11-29 | 8.53 | $8.57 | 149100 |
| 2024-11-27 | 8.53 | $8.50 | 306619 |
| 2024-11-26 | 8.53 | $8.47 | 214600 |
| 2024-11-25 | 8.54 | $8.45 | 541026 |
| 2024-11-22 | 8.55 | $8.50 | 275900 |
| 2024-11-21 | 8.55 | $8.49 | 248800 |
| 2024-11-20 | 8.56 | $8.54 | 255400 |
| 2024-11-19 | 8.56 | $8.59 | 219400 |
| 2024-11-18 | 8.56 | $8.58 | 251500 |
| 2024-11-15 | 8.55 | $8.50 | 351000 |
| 2024-11-14 | 8.56 | $8.48 | 190900 |
| 2024-11-13 | 8.57 | $8.55 | 257300 |
| 2024-11-12 | 8.57 | $8.58 | 276000 |
| 2024-11-11 | 8.57 | $8.67 | 242100 |
| 2024-11-08 | 8.56 | $8.68 | 281900 |
| 2024-11-07 | 8.55 | $8.71 | 363000 |
| 2024-11-06 | 8.53 | $8.62 | 298801 |
| 2024-11-05 | 8.52 | $8.50 | 142400 |
| 2024-11-04 | 8.52 | $8.40 | 261500 |
| 2024-11-01 | 8.53 | $8.45 | 153900 |
| 2024-10-31 | 8.54 | $8.41 | 280200 |
| 2024-10-30 | 8.56 | $8.52 | 270848 |
| 2024-10-29 | 8.56 | $8.48 | 423400 |
| 2024-10-28 | 8.57 | $8.51 | 165234 |
| 2024-10-25 | 8.58 | $8.55 | 189200 |
| 2024-10-24 | 8.58 | $8.51 | 276029 |
| 2024-10-23 | 8.59 | $8.47 | 290901 |
| 2024-10-22 | 8.60 | $8.67 | 215944 |
| 2024-10-21 | 8.59 | $8.69 | 208944 |
| 2024-10-18 | 8.58 | $8.65 | 238218 |
| 2024-10-17 | 8.57 | $8.62 | 250500 |
| 2024-10-16 | 8.57 | $8.61 | 208502 |
| 2024-10-15 | 8.56 | $8.61 | 226200 |
| 2024-10-14 | 8.56 | $8.68 | 222600 |
| 2024-10-11 | 8.55 | $8.68 | 248707 |
| 2024-10-10 | 8.53 | $8.60 | 279136 |
| 2024-10-09 | 8.52 | $8.62 | 674000 |
| 2024-10-08 | 8.51 | $8.64 | 360800 |
| 2024-10-07 | 8.50 | $8.54 | 621000 |
| 2024-10-04 | 8.50 | $8.65 | 373942 |
| 2024-10-03 | 8.48 | $8.59 | 463017 |
| 2024-10-02 | 8.47 | $8.63 | 408520 |
| 2024-10-01 | 8.45 | $8.62 | 795400 |
| 2024-09-30 | 8.43 | $8.68 | 824620 |
| 2024-09-27 | 8.41 | $8.63 | 1.5M |
| 2024-09-26 | 8.38 | $8.49 | 248302 |
| 2024-09-25 | 8.37 | $8.42 | 190433 |
| 2024-09-24 | 8.37 | $8.46 | 175100 |
| 2024-09-23 | 8.36 | $8.45 | 346900 |
| 2024-09-20 | 8.35 | $8.44 | 277200 |
| 2024-09-19 | 8.34 | $8.53 | 553439 |
| 2024-09-18 | 8.32 | $8.46 | 394000 |
| 2024-09-17 | 8.30 | $8.47 | 337926 |
| 2024-09-16 | 8.29 | $8.44 | 372466 |
| 2024-09-13 | 8.27 | $8.41 | 483701 |
| 2024-09-12 | 8.26 | $8.38 | 383500 |
| 2024-09-11 | 8.24 | $8.28 | 660000 |
| 2024-09-10 | 8.24 | $8.20 | 437838 |
| 2024-09-09 | 8.24 | $8.23 | 575022 |
| 2024-09-06 | 8.25 | $8.14 | 477200 |
| 2024-09-05 | 8.26 | $8.23 | 444226 |
| 2024-09-04 | 8.26 | $8.25 | 421305 |
| 2024-09-03 | 8.26 | $8.23 | 345400 |
| 2024-08-30 | 8.26 | $8.37 | 450000 |
| 2024-08-29 | 8.25 | $8.36 | 541000 |
| 2024-08-28 | 8.24 | $8.34 | 264801 |
| 2024-08-27 | 8.23 | $8.36 | 264304 |
| 2024-08-26 | 8.22 | $8.34 | 400230 |
| 2024-08-23 | 8.21 | $8.31 | 293031 |
| 2024-08-22 | 8.19 | $8.12 | 824000 |
| 2024-08-21 | 8.20 | $8.31 | 391244 |
| 2024-08-20 | 8.19 | $8.29 | 372442 |
| 2024-08-19 | 8.18 | $8.30 | 284437 |
| 2024-08-16 | 8.17 | $8.30 | 139707 |
| 2024-08-15 | 8.15 | $8.28 | 235743 |
| 2024-08-14 | 8.14 | $8.20 | 303644 |
| 2024-08-13 | 8.13 | $8.18 | 453040 |
| 2024-08-12 | 8.13 | $8.05 | 445404 |
| 2024-08-09 | 8.14 | $8.05 | 342300 |
| 2024-08-08 | 8.15 | $7.98 | 418510 |
| 2024-08-07 | 8.16 | $7.84 | 596500 |
| 2024-08-06 | 8.20 | $7.89 | 330100 |
| 2024-08-05 | 8.23 | $7.74 | 808500 |
| 2024-08-02 | 8.28 | $8.05 | 412181 |
| 2024-08-01 | 8.31 | $8.24 | 438300 |
| 2024-07-31 | 8.31 | $8.33 | 481800 |
| 2024-07-30 | 8.31 | $8.24 | 433842 |
| 2024-07-29 | 8.32 | $8.27 | 422000 |
| 2024-07-26 | 8.32 | $8.21 | 277200 |
| 2024-07-25 | 8.34 | $8.18 | 215600 |
| 2024-07-24 | 8.35 | $8.19 | 428811 |
| 2024-07-23 | 8.37 | $8.42 | 563600 |
| 2024-07-22 | 8.36 | $8.42 | 569642 |
| 2024-07-19 | 8.36 | $8.28 | 818500 |
| 2024-07-18 | 8.37 | $8.34 | 514700 |
| 2024-07-17 | 8.37 | $8.38 | 379231 |
| 2024-07-16 | 8.37 | $8.54 | 506700 |
| 2024-07-15 | 8.35 | $8.53 | 440904 |
| 2024-07-12 | 8.33 | $8.46 | 298800 |
| 2024-07-11 | 8.32 | $8.43 | 222500 |
| 2024-07-10 | 8.31 | $8.43 | 242143 |
| 2024-07-09 | 8.29 | $8.39 | 253000 |
| 2024-07-08 | 8.28 | $8.40 | 256000 |
| 2024-07-05 | 8.27 | $8.40 | 191700 |
| 2024-07-03 | 8.26 | $8.40 | 148815 |
| 2024-07-02 | 8.24 | $8.33 | 244400 |
| 2024-07-01 | 8.23 | $8.27 | 317733 |
| 2024-06-28 | 8.23 | $8.27 | 334145 |
| 2024-06-27 | 8.22 | $8.27 | 171300 |
| 2024-06-26 | 8.22 | $8.25 | 295600 |
| 2024-06-25 | 8.21 | $8.25 | 308216 |
| 2024-06-24 | 8.21 | $8.19 | 276600 |
| 2024-06-21 | 8.21 | $8.18 | 191200 |
| 2024-06-20 | 8.21 | $8.24 | 206143 |
| 2024-06-18 | 8.21 | $8.28 | 133300 |
| 2024-06-17 | 8.21 | $8.28 | 194636 |
| 2024-06-14 | 8.20 | $8.24 | 158346 |
| 2024-06-13 | 8.19 | $8.27 | 196829 |
| 2024-06-12 | 8.18 | $8.32 | 183500 |
| 2024-06-11 | 8.17 | $8.26 | 200507 |
| 2024-06-10 | 8.16 | $8.23 | 153800 |
| 2024-06-07 | 8.15 | $8.26 | 233149 |
| 2024-06-06 | 8.14 | $8.26 | 204500 |
| 2024-06-05 | 8.13 | $8.25 | 244900 |
| 2024-06-04 | 8.12 | $8.19 | 267600 |
| 2024-06-03 | 8.11 | $8.15 | 271318 |
| 2024-05-31 | 8.11 | $8.10 | 317635 |
| 2024-05-30 | 8.11 | $8.04 | 281311 |
| 2024-05-29 | 8.11 | $8.05 | 192700 |
| 2024-05-28 | 8.12 | $8.15 | 195600 |
| 2024-05-24 | 8.12 | $8.14 | 150100 |
| 2024-05-23 | 8.11 | $8.07 | 238380 |
| 2024-05-22 | 8.12 | $8.24 | 232638 |
| 2024-05-21 | 8.11 | $8.24 | 227200 |
| 2024-05-20 | 8.09 | $8.22 | 227800 |
| 2024-05-17 | 8.08 | $8.19 | 245027 |
| 2024-05-16 | 8.07 | $8.21 | 197300 |
| 2024-05-15 | 8.05 | $8.22 | 309361 |
| 2024-05-14 | 8.03 | $8.16 | 168444 |
| 2024-05-13 | 8.02 | $8.13 | 127100 |
| 2024-05-10 | 8.01 | $8.13 | 214900 |
| 2024-05-09 | 8.00 | $8.15 | 212800 |
| 2024-05-08 | 7.98 | $8.09 | 183000 |
| 2024-05-07 | 7.97 | $8.11 | 186600 |
| 2024-05-06 | 7.95 | $8.09 | 223000 |
| 2024-05-03 | 7.94 | $8.04 | 266700 |
| 2024-05-02 | 7.93 | $7.95 | 197919 |
| 2024-05-01 | 7.93 | $7.87 | 493800 |
| 2024-04-30 | 7.93 | $7.86 | 388100 |
| 2024-04-29 | 7.94 | $7.90 | 251400 |
| 2024-04-26 | 7.94 | $7.90 | 187740 |
| 2024-04-25 | 7.95 | $7.82 | 298752 |
| 2024-04-24 | 7.96 | $7.87 | 302900 |
| 2024-04-23 | 7.97 | $7.88 | 154525 |
| 2024-04-22 | 7.98 | $7.81 | 178433 |
| 2024-04-19 | 8.00 | $7.84 | 303500 |
| 2024-04-18 | 8.02 | $7.89 | 306830 |
| 2024-04-17 | 8.03 | $7.89 | 233463 |
| 2024-04-16 | 8.05 | $7.89 | 319200 |
| 2024-04-15 | 8.06 | $7.85 | 285019 |
| 2024-04-12 | 8.08 | $7.96 | 430400 |
| 2024-04-11 | 8.10 | $8.13 | 146637 |
| 2024-04-10 | 8.09 | $8.06 | 315817 |
| 2024-04-09 | 8.10 | $8.12 | 264000 |
| 2024-04-08 | 8.10 | $8.12 | 216700 |
| 2024-04-05 | 8.09 | $8.07 | 198200 |
| 2024-04-04 | 8.10 | $8.07 | 255817 |
| 2024-04-03 | 8.10 | $8.12 | 271600 |
| 2024-04-02 | 8.10 | $8.09 | 236034 |
| 2024-04-01 | 8.10 | $8.15 | 231800 |
| 2024-03-28 | 8.09 | $8.20 | 537500 |
| 2024-03-27 | 8.08 | $8.12 | 341300 |
| 2024-03-26 | 8.07 | $8.12 | 236749 |
| 2024-03-25 | 8.07 | $8.07 | 225700 |
| 2024-03-22 | 8.07 | $8.12 | 156800 |
| 2024-03-21 | 8.06 | $8.17 | 256700 |
| 2024-03-20 | 8.05 | $8.12 | 271742 |
| 2024-03-19 | 8.05 | $8.06 | 599247 |
| 2024-03-18 | 8.04 | $8.07 | 178202 |
| 2024-03-15 | 8.04 | $8.05 | 175004 |
| 2024-03-14 | 8.04 | $8.06 | 215500 |
| 2024-03-13 | 8.04 | $8.15 | 196106 |
| 2024-03-12 | 8.03 | $8.15 | 320127 |
| 2024-03-11 | 8.01 | $8.09 | 132300 |
| 2024-03-08 | 8.01 | $8.13 | 195024 |
| 2024-03-07 | 7.99 | $8.13 | 138202 |
| 2024-03-06 | 7.98 | $8.07 | 207200 |
| 2024-03-05 | 7.97 | $8.02 | 232800 |
| 2024-03-04 | 7.96 | $8.07 | 213400 |
| 2024-03-01 | 7.95 | $8.08 | 299447 |
| 2024-02-29 | 7.94 | $8.01 | 216200 |
| 2024-02-28 | 7.93 | $7.98 | 188600 |
| 2024-02-27 | 7.93 | $8.00 | 212100 |
| 2024-02-26 | 7.92 | $7.95 | 231800 |
| 2024-02-23 | 7.92 | $7.99 | 256548 |
| 2024-02-22 | 7.91 | $8.01 | 277800 |
| 2024-02-21 | 7.90 | $7.91 | 511800 |
| 2024-02-20 | 7.90 | $7.97 | 280529 |
| 2024-02-16 | 7.89 | $7.98 | 214900 |
| 2024-02-15 | 7.88 | $8.01 | 251200 |
| 2024-02-14 | 7.86 | $7.95 | 315001 |
| 2024-02-13 | 7.85 | $7.88 | 263100 |
| 2024-02-12 | 7.85 | $7.97 | 257244 |
| 2024-02-09 | 7.84 | $7.95 | 230941 |
| 2024-02-08 | 7.83 | $7.91 | 202700 |
| 2024-02-07 | 7.82 | $7.92 | 263500 |
| 2024-02-06 | 7.81 | $7.84 | 337212 |
| 2024-02-05 | 7.81 | $7.81 | 283718 |
| 2024-02-02 | 7.80 | $7.83 | 418619 |
| 2024-02-01 | 7.80 | $7.86 | 343900 |
| 2024-01-31 | 7.80 | $7.78 | 428200 |
| 2024-01-30 | 7.80 | $7.85 | 271800 |
| 2024-01-29 | 7.79 | $7.86 | 323200 |
| 2024-01-26 | 7.78 | $7.78 | 353148 |
| 2024-01-25 | 7.79 | $7.79 | 197447 |
| 2024-01-24 | 7.78 | $7.77 | 291700 |
| 2024-01-23 | 7.79 | $7.76 | 304300 |
| 2024-01-22 | 7.79 | $7.79 | 367022 |
| 2024-01-19 | 7.79 | $7.83 | 269839 |
| 2024-01-18 | 7.78 | $7.81 | 353223 |
| 2024-01-17 | 7.78 | $7.79 | 335900 |
| 2024-01-16 | 7.78 | $7.81 | 311200 |
| 2024-01-12 | 7.78 | $7.86 | 184320 |
| 2024-01-11 | 7.77 | $7.86 | 223333 |
| 2024-01-10 | 7.76 | $7.85 | 234000 |
| 2024-01-09 | 7.75 | $7.76 | 273900 |
| 2024-01-08 | 7.75 | $7.80 | 292812 |
| 2024-01-05 | 7.74 | $7.71 | 307900 |
| 2024-01-04 | 7.75 | $7.70 | 671300 |
| 2024-01-03 | 7.75 | $7.65 | 250405 |
| 2024-01-02 | 7.76 | $7.73 | 284200 |
| 2023-12-29 | 7.77 | $7.77 | 371700 |
| 2023-12-28 | 7.77 | $7.80 | 454922 |
| 2023-12-27 | 7.76 | $7.79 | 432700 |
| 2023-12-26 | 7.76 | $7.78 | 760800 |
| 2023-12-22 | 7.76 | $7.79 | 488000 |
| 2023-12-21 | 7.75 | $7.76 | 541726 |
| 2023-12-20 | 7.75 | $7.78 | 488336 |
| 2023-12-19 | 7.75 | $7.88 | 452100 |
| 2023-12-18 | 7.74 | $7.88 | 341829 |
| 2023-12-15 | 7.72 | $7.86 | 295317 |
| 2023-12-14 | 7.71 | $7.83 | 397627 |
| 2023-12-13 | 7.70 | $7.83 | 369232 |
| 2023-12-12 | 7.68 | $7.73 | 261027 |
| 2023-12-11 | 7.68 | $7.73 | 411130 |
| 2023-12-08 | 7.67 | $7.75 | 380400 |
| 2023-12-07 | 7.66 | $7.73 | 330000 |
| 2023-12-06 | 7.66 | $7.70 | 269600 |
| 2023-12-05 | 7.65 | $7.70 | 612600 |
| 2023-12-04 | 7.65 | $7.79 | 331805 |
| 2023-12-01 | 7.63 | $7.86 | 339900 |
| 2023-11-30 | 7.61 | $7.78 | 310700 |
| 2023-11-29 | 7.59 | $7.77 | 305845 |
| 2023-11-28 | 7.57 | $7.76 | 232600 |
| 2023-11-27 | 7.55 | $7.74 | 239300 |
| 2023-11-24 | 7.53 | $7.72 | 69200 |
| 2023-11-22 | 7.51 | $7.68 | 362945 |
| 2023-11-21 | 7.49 | $7.67 | 282115 |
| 2023-11-20 | 7.47 | $7.72 | 415309 |
| 2023-11-17 | 7.45 | $7.67 | 360906 |
| 2023-11-16 | 7.42 | $7.64 | 292543 |
| 2023-11-15 | 7.40 | $7.62 | 416941 |
| 2023-11-14 | 7.38 | $7.58 | 368900 |
| 2023-11-13 | 7.36 | $7.45 | 304125 |
| 2023-11-10 | 7.35 | $7.43 | 356200 |
| 2023-11-09 | 7.34 | $7.33 | 461200 |
| 2023-11-08 | 7.34 | $7.40 | 353531 |
| 2023-11-07 | 7.33 | $7.42 | 357202 |
| 2023-11-06 | 7.32 | $7.41 | 375400 |
| 2023-11-03 | 7.31 | $7.39 | 443024 |
| 2023-11-02 | 7.31 | $7.31 | 847019 |
| 2023-11-01 | 7.31 | $7.22 | 634849 |
| 2023-10-31 | 7.31 | $7.15 | 399641 |
| 2023-10-30 | 7.33 | $7.09 | 325600 |
| 2023-10-27 | 7.36 | $6.98 | 426501 |
| 2023-10-26 | 7.40 | $7.01 | 765400 |
| 2023-10-25 | 7.44 | $7.06 | 536306 |
| 2023-10-24 | 7.48 | $7.21 | 318100 |
| 2023-10-23 | 7.51 | $7.18 | 351100 |
| 2023-10-20 | 7.54 | $7.21 | 427350 |
| 2023-10-19 | 7.57 | $7.37 | 409900 |
| 2023-10-18 | 7.60 | $7.45 | 293200 |
| 2023-10-17 | 7.61 | $7.54 | 302832 |
| 2023-10-16 | 7.62 | $7.53 | 1.1M |
| 2023-10-13 | 7.63 | $7.58 | 398041 |
| 2023-10-12 | 7.63 | $7.58 | 149323 |
| 2023-10-11 | 7.64 | $7.60 | 412602 |
| 2023-10-10 | 7.64 | $7.60 | 220700 |
| 2023-10-09 | 7.65 | $7.58 | 296003 |
| 2023-10-06 | 7.65 | $7.50 | 490400 |
| 2023-10-05 | 7.67 | $7.45 | 307900 |
| 2023-10-04 | 7.69 | $7.45 | 615438 |
| 2023-10-03 | 7.72 | $7.47 | 241434 |
| 2023-10-02 | 7.75 | $7.59 | 342517 |
| 2023-09-29 | 7.76 | $7.64 | 386420 |
| 2023-09-28 | 7.78 | $7.58 | 263825 |
| 2023-09-27 | 7.80 | $7.57 | 334309 |
| 2023-09-26 | 7.82 | $7.55 | 257434 |
| 2023-09-25 | 7.85 | $7.67 | 333308 |
| 2023-09-22 | 7.87 | $7.68 | 441100 |
| 2023-09-21 | 7.89 | $7.71 | 240500 |
| 2023-09-20 | 7.90 | $7.87 | 307600 |
| 2023-09-19 | 7.91 | $7.90 | 563700 |
| 2023-09-18 | 7.91 | $7.83 | 284607 |
| 2023-09-15 | 7.92 | $7.82 | 418100 |
| 2023-09-14 | 7.93 | $7.87 | 276500 |
| 2023-09-13 | 7.93 | $7.80 | 404700 |
| 2023-09-12 | 7.95 | $7.83 | 313800 |
| 2023-09-11 | 7.96 | $7.87 | 467010 |
| 2023-09-08 | 7.97 | $7.89 | 227238 |
| 2023-09-07 | 7.98 | $7.89 | 291315 |
| 2023-09-06 | 7.99 | $7.92 | 435600 |
| 2023-09-05 | 8.00 | $7.98 | 193200 |
| 2023-09-01 | 8.00 | $8.00 | 198300 |
| 2023-08-31 | 8.00 | $7.99 | 273021 |
| 2023-08-30 | 8.00 | $8.00 | 130748 |
| 2023-08-29 | 8.00 | $7.97 | 221615 |
| 2023-08-28 | 8.00 | $7.91 | 208247 |
| 2023-08-25 | 8.01 | $7.85 | 468911 |
| 2023-08-24 | 8.03 | $7.85 | 332600 |
| 2023-08-23 | 8.05 | $7.92 | 213146 |
| 2023-08-22 | 8.06 | $7.87 | 178105 |
| 2023-08-21 | 8.08 | $7.88 | 296800 |
| 2023-08-18 | 8.10 | $7.88 | 238100 |
| 2023-08-17 | 8.12 | $7.89 | 327100 |
| 2023-08-16 | 8.15 | $7.96 | 324620 |
| 2023-08-15 | 8.17 | $8.02 | 397900 |
| 2023-08-14 | 8.18 | $8.09 | 349700 |
| 2023-08-11 | 8.19 | $8.06 | 264800 |
| 2023-08-10 | 8.21 | $8.10 | 414312 |
| 2023-08-09 | 8.22 | $8.08 | 304700 |
| 2023-08-08 | 8.23 | $8.16 | 276000 |
| 2023-08-07 | 8.24 | $8.19 | 309100 |
| 2023-08-04 | 8.24 | $8.08 | 453600 |
| 2023-08-03 | 8.26 | $8.15 | 313831 |
| 2023-08-02 | 8.27 | $8.16 | 437800 |
| 2023-08-01 | 8.28 | $8.29 | 235505 |
| 2023-07-31 | 8.28 | $8.33 | 332100 |
| 2023-07-28 | 8.28 | $8.30 | 274100 |
| 2023-07-27 | 8.28 | $8.27 | 356829 |
| 2023-07-26 | 8.28 | $8.26 | 223700 |
| 2023-07-25 | 8.28 | $8.31 | 258118 |
| 2023-07-24 | 8.27 | $8.30 | 164400 |
| 2023-07-21 | 8.27 | $8.28 | 178300 |
| 2023-07-20 | 8.27 | $8.35 | 279500 |
| 2023-07-19 | 8.26 | $8.43 | 172447 |
| 2023-07-18 | 8.24 | $8.42 | 177708 |
| 2023-07-17 | 8.23 | $8.38 | 301326 |
| 2023-07-14 | 8.21 | $8.37 | 263800 |
| 2023-07-13 | 8.19 | $8.33 | 407220 |
| 2023-07-12 | 8.18 | $8.31 | 200702 |
| 2023-07-11 | 8.16 | $8.21 | 261406 |
| 2023-07-10 | 8.16 | $8.17 | 367605 |
| 2023-07-07 | 8.16 | $8.11 | 257005 |
| 2023-07-06 | 8.16 | $8.11 | 217900 |
| 2023-07-05 | 8.17 | $8.19 | 235200 |
| 2023-07-03 | 8.17 | $8.25 | 231700 |
| 2023-06-30 | 8.16 | $8.22 | 274330 |
| 2023-06-29 | 8.15 | $8.15 | 282618 |
| 2023-06-28 | 8.15 | $8.16 | 314343 |
| 2023-06-27 | 8.15 | $8.13 | 208444 |
| 2023-06-26 | 8.15 | $8.05 | 296300 |
| 2023-06-23 | 8.16 | $8.06 | 322449 |
| 2023-06-22 | 8.18 | $8.17 | 256900 |
| 2023-06-21 | 8.18 | $8.16 | 230300 |
| 2023-06-20 | 8.18 | $8.26 | 259215 |
| 2023-06-16 | 8.17 | $8.28 | 167900 |
| 2023-06-15 | 8.16 | $8.28 | 209222 |
| 2023-06-14 | 8.14 | $8.23 | 229325 |
| 2023-06-13 | 8.13 | $8.22 | 330616 |
| 2023-06-12 | 8.13 | $8.18 | 233600 |
| 2023-06-09 | 8.12 | $8.20 | 199929 |
| 2023-06-08 | 8.11 | $8.20 | 175100 |
| 2023-06-07 | 8.10 | $8.14 | 279100 |
| 2023-06-06 | 8.10 | $8.18 | 291933 |
| 2023-06-05 | 8.09 | $8.12 | 196002 |
| 2023-06-02 | 8.09 | $8.14 | 250342 |
| 2023-06-01 | 8.08 | $8.06 | 250031 |
| 2023-05-31 | 8.08 | $8.03 | 286104 |
| 2023-05-30 | 8.09 | $8.06 | 189744 |
| 2023-05-26 | 8.09 | $8.09 | 237943 |
| 2023-05-25 | 8.09 | $8.03 | 221100 |
| 2023-05-24 | 8.10 | $8.01 | 272801 |
| 2023-05-23 | 8.11 | $8.11 | 187435 |
| 2023-05-22 | 8.11 | $8.19 | 377933 |
| 2023-05-19 | 8.10 | $8.19 | 860800 |
| 2023-05-18 | 8.09 | $8.16 | 136700 |
| 2023-05-17 | 8.08 | $8.12 | 325200 |
| 2023-05-16 | 8.08 | $8.09 | 125400 |
| 2023-05-15 | 8.08 | $8.11 | 168847 |
| 2023-05-12 | 8.07 | $8.08 | 114840 |
| 2023-05-11 | 8.07 | $8.09 | 197900 |
| 2023-05-10 | 8.07 | $8.10 | 156320 |
| 2023-05-09 | 8.07 | $8.08 | 164145 |
| 2023-05-08 | 8.07 | $8.11 | 178700 |
| 2023-05-05 | 8.06 | $8.10 | 322600 |
| 2023-05-04 | 8.06 | $7.99 | 278606 |
| 2023-05-03 | 8.07 | $8.00 | 284422 |
| 2023-05-02 | 8.07 | $8.04 | 372437 |
| 2023-05-01 | 8.08 | $8.13 | 208324 |
| 2023-04-28 | 8.07 | $8.14 | 161000 |
| 2023-04-27 | 8.06 | $8.14 | 189600 |
| 2023-04-26 | 8.06 | $8.05 | 237400 |
| 2023-04-25 | 8.06 | $8.02 | 248800 |
| 2023-04-24 | 8.06 | $8.08 | 181500 |
| 2023-04-21 | 8.06 | $8.07 | 252928 |
| 2023-04-20 | 8.06 | $8.16 | 207200 |
| 2023-04-19 | 8.05 | $8.14 | 159023 |
| 2023-04-18 | 8.04 | $8.12 | 142119 |
| 2023-04-17 | 8.03 | $8.12 | 163331 |
| 2023-04-14 | 8.02 | $8.14 | 235442 |
| 2023-04-13 | 8.01 | $8.14 | 132145 |
| 2023-04-12 | 7.99 | $8.09 | 220300 |
| 2023-04-11 | 7.98 | $8.09 | 160508 |
| 2023-04-10 | 7.97 | $8.07 | 275518 |
| 2023-04-06 | 7.96 | $8.05 | 358008 |
| 2023-04-05 | 7.95 | $8.02 | 228900 |
| 2023-04-04 | 7.94 | $8.04 | 198649 |
| 2023-04-03 | 7.93 | $8.05 | 249557 |
| 2023-03-31 | 7.92 | $8.08 | 714200 |
| 2023-03-30 | 7.90 | $7.98 | 221633 |
| 2023-03-29 | 7.89 | $7.92 | 342700 |
| 2023-03-28 | 7.89 | $7.84 | 276200 |
| 2023-03-27 | 7.90 | $7.87 | 189000 |
| 2023-03-24 | 7.90 | $7.85 | 245940 |
| 2023-03-23 | 7.91 | $7.86 | 296800 |
| 2023-03-22 | 7.91 | $7.82 | 257500 |
| 2023-03-21 | 7.92 | $7.88 | 147708 |
| 2023-03-20 | 7.92 | $7.84 | 128545 |
| 2023-03-17 | 7.93 | $7.81 | 161100 |
| 2023-03-16 | 7.95 | $7.84 | 228700 |
| 2023-03-15 | 7.96 | $7.75 | 316218 |
| 2023-03-14 | 7.98 | $7.85 | 260427 |
| 2023-03-13 | 7.99 | $7.77 | 394727 |
| 2023-03-10 | 8.01 | $7.83 | 356800 |
| 2023-03-09 | 8.03 | $7.89 | 350132 |
| 2023-03-08 | 8.05 | $7.99 | 232100 |
| 2023-03-07 | 8.06 | $7.96 | 177402 |
| 2023-03-06 | 8.07 | $8.09 | 198600 |
| 2023-03-03 | 8.06 | $8.06 | 362600 |
| 2023-03-02 | 8.06 | $8.00 | 273000 |
| 2023-03-01 | 8.07 | $8.01 | 454400 |
| 2023-02-28 | 8.08 | $7.98 | 176827 |
| 2023-02-27 | 8.09 | $8.00 | 327100 |
| 2023-02-24 | 8.10 | $7.91 | 308100 |
| 2023-02-23 | 8.12 | $8.00 | 309438 |
| 2023-02-22 | 8.13 | $7.99 | 219500 |
| 2023-02-21 | 8.14 | $7.98 | 382500 |
| 2023-02-17 | 8.16 | $8.15 | 208800 |
| 2023-02-16 | 8.16 | $8.17 | 299600 |
| 2023-02-15 | 8.16 | $8.23 | 153200 |
| 2023-02-14 | 8.15 | $8.26 | 224829 |
| 2023-02-13 | 8.14 | $8.27 | 239400 |
| 2023-02-10 | 8.13 | $8.15 | 181049 |
| 2023-02-09 | 8.12 | $8.12 | 301832 |
| 2023-02-08 | 8.12 | $8.19 | 289414 |
| 2023-02-07 | 8.12 | $8.21 | 229000 |
| 2023-02-06 | 8.11 | $8.10 | 268909 |
| 2023-02-03 | 8.11 | $8.18 | 281316 |
| 2023-02-02 | 8.10 | $8.31 | 414615 |
| 2023-02-01 | 8.08 | $8.23 | 331700 |
| 2023-01-31 | 8.06 | $8.17 | 547300 |
| 2023-01-30 | 8.05 | $8.10 | 251631 |
| 2023-01-27 | 8.05 | $8.13 | 302322 |
| 2023-01-26 | 8.04 | $8.13 | 315300 |
| 2023-01-25 | 8.03 | $8.09 | 212039 |
| 2023-01-24 | 8.02 | $8.09 | 237400 |
| 2023-01-23 | 8.01 | $8.13 | 510130 |
| 2023-01-20 | 8.00 | $8.11 | 310846 |
| 2023-01-19 | 7.99 | $8.05 | 343900 |
| 2023-01-18 | 7.98 | $8.09 | 325100 |
| 2023-01-17 | 7.97 | $8.16 | 239500 |
| 2023-01-13 | 7.95 | $8.14 | 202117 |
| 2023-01-12 | 7.93 | $8.16 | 335616 |
| 2023-01-11 | 7.91 | $8.06 | 269614 |
| 2023-01-10 | 7.89 | $7.94 | 355922 |
| 2023-01-09 | 7.89 | $7.91 | 259100 |
| 2023-01-06 | 7.88 | $7.91 | 203100 |
| 2023-01-05 | 7.88 | $7.78 | 234420 |
| 2023-01-04 | 7.89 | $7.85 | 328700 |
| 2023-01-03 | 7.90 | $7.80 | 275474 |
| 2022-12-30 | 7.91 | $7.76 | 707879 |
| 2022-12-29 | 7.92 | $7.73 | 556500 |
| 2022-12-28 | 7.94 | $7.66 | 351000 |
| 2022-12-27 | 7.97 | $7.72 | 456000 |
| 2022-12-23 | 8.00 | $7.76 | 312200 |
| 2022-12-22 | 8.02 | $7.75 | 351600 |
| 2022-12-21 | 8.05 | $7.85 | 449800 |
| 2022-12-20 | 8.07 | $7.82 | 317100 |
| 2022-12-19 | 8.10 | $7.85 | 282400 |
| 2022-12-16 | 8.13 | $7.92 | 197627 |
| 2022-12-15 | 8.15 | $7.94 | 624600 |
| 2022-12-14 | 8.17 | $8.15 | 413131 |
| 2022-12-13 | 8.17 | $8.07 | 302400 |
| 2022-12-12 | 8.18 | $8.03 | 216500 |
| 2022-12-09 | 8.20 | $7.98 | 252402 |
| 2022-12-08 | 8.22 | $8.02 | 287400 |
| 2022-12-07 | 8.24 | $8.03 | 266000 |
| 2022-12-06 | 8.27 | $7.98 | 356842 |
| 2022-12-05 | 8.30 | $8.09 | 608700 |
| 2022-12-02 | 8.32 | $8.29 | 326700 |
| 2022-12-01 | 8.32 | $8.37 | 440045 |
| 2022-11-30 | 8.31 | $8.41 | 827703 |
| 2022-11-29 | 8.30 | $8.25 | 322900 |
| 2022-11-28 | 8.31 | $8.31 | 276146 |
| 2022-11-25 | 8.31 | $8.40 | 110202 |
| 2022-11-23 | 8.30 | $8.41 | 158900 |
| 2022-11-22 | 8.29 | $8.41 | 166600 |
| 2022-11-21 | 8.28 | $8.52 | 184105 |
| 2022-11-18 | 8.25 | $8.51 | 331915 |
| 2022-11-17 | 8.22 | $8.37 | 261414 |
| 2022-11-16 | 8.21 | $8.24 | 252231 |
| 2022-11-15 | 8.21 | $8.25 | 231300 |
| 2022-11-14 | 8.20 | $8.20 | 207620 |
| 2022-11-11 | 8.20 | $8.29 | 203700 |
| 2022-11-10 | 8.19 | $8.22 | 267837 |
| 2022-11-09 | 8.19 | $7.96 | 228000 |
| 2022-11-08 | 8.21 | $8.16 | 184025 |
| 2022-11-07 | 8.22 | $8.10 | 233000 |
| 2022-11-04 | 8.23 | $8.05 | 335094 |
| 2022-11-03 | 8.25 | $8.05 | 205319 |
| 2022-11-02 | 8.27 | $8.13 | 377300 |
| 2022-11-01 | 8.29 | $8.46 | 412000 |
| 2022-10-31 | 8.27 | $8.30 | 269900 |
| 2022-10-28 | 8.26 | $8.23 | 328224 |
| 2022-10-27 | 8.27 | $8.13 | 279414 |
| 2022-10-26 | 8.28 | $8.26 | 250700 |
| 2022-10-25 | 8.28 | $8.36 | 362300 |
| 2022-10-24 | 8.28 | $8.54 | 206500 |
| 2022-10-21 | 8.25 | $8.53 | 244600 |
| 2022-10-20 | 8.22 | $8.38 | 112715 |
| 2022-10-19 | 8.20 | $8.53 | 301000 |
| 2022-10-18 | 8.17 | $8.46 | 187017 |
| 2022-10-17 | 8.13 | $8.27 | 131632 |
| 2022-10-14 | 8.12 | $8.07 | 141500 |
| 2022-10-13 | 8.13 | $8.14 | 232813 |
| 2022-10-12 | 8.12 | $8.08 | 494115 |
| 2022-10-11 | 8.13 | $7.92 | 289800 |
| 2022-10-10 | 8.15 | $7.82 | 344400 |
| 2022-10-07 | 8.19 | $7.82 | 226900 |
| 2022-10-06 | 8.22 | $7.95 | 254142 |
| 2022-10-05 | 8.25 | $8.10 | 221911 |
| 2022-10-04 | 8.27 | $8.14 | 281800 |
| 2022-10-03 | 8.28 | $7.82 | 354707 |
| 2022-09-30 | 8.33 | $7.57 | 851100 |
| 2022-09-29 | 8.41 | $7.73 | 291316 |
| 2022-09-28 | 8.48 | $7.87 | 309448 |
| 2022-09-27 | 8.55 | $7.74 | 256701 |
| 2022-09-26 | 8.63 | $7.80 | 252545 |
| 2022-09-23 | 8.72 | $8.02 | 345619 |
| 2022-09-22 | 8.79 | $8.26 | 214000 |
| 2022-09-21 | 8.85 | $8.43 | 203518 |
| 2022-09-20 | 8.89 | $8.53 | 140500 |
| 2022-09-19 | 8.93 | $8.62 | 134100 |
| 2022-09-16 | 8.97 | $8.65 | 255611 |
| 2022-09-15 | 9.00 | $8.85 | 193234 |
| 2022-09-14 | 9.02 | $9.12 | 160115 |
| 2022-09-13 | 9.00 | $8.98 | 208100 |
| 2022-09-12 | 9.01 | $9.13 | 147808 |
| 2022-09-09 | 8.99 | $8.98 | 187600 |
| 2022-09-08 | 9.00 | $9.01 | 142600 |
| 2022-09-07 | 8.99 | $8.82 | 206900 |
| 2022-09-06 | 9.01 | $8.85 | 163039 |
| 2022-09-02 | 9.03 | $8.91 | 133009 |
| 2022-09-01 | 9.04 | $9.08 | 310700 |
| 2022-08-31 | 9.04 | $9.04 | 423814 |
| 2022-08-30 | 9.04 | $8.75 | 312000 |
| 2022-08-29 | 9.07 | $9.01 | 214300 |
| 2022-08-26 | 9.07 | $9.06 | 161100 |
| 2022-08-25 | 9.07 | $9.11 | 177839 |
| 2022-08-24 | 9.07 | $9.12 | 131700 |
| 2022-08-23 | 9.07 | $9.09 | 221100 |
| 2022-08-22 | 9.06 | $9.07 | 257036 |
| 2022-08-19 | 9.06 | $9.23 | 468300 |
| 2022-08-18 | 9.04 | $9.27 | 252800 |
| 2022-08-17 | 9.02 | $9.23 | 274900 |
| 2022-08-16 | 9.00 | $9.22 | 406338 |
| 2022-08-15 | 8.98 | $9.38 | 379600 |
| 2022-08-12 | 8.93 | $9.32 | 261218 |
| 2022-08-11 | 8.89 | $9.20 | 365300 |
| 2022-08-10 | 8.86 | $9.17 | 243500 |
| 2022-08-09 | 8.83 | $8.99 | 181618 |
| 2022-08-08 | 8.81 | $9.08 | 258800 |
| 2022-08-05 | 8.78 | $9.01 | 195343 |
| 2022-08-04 | 8.76 | $9.08 | 282100 |
| 2022-08-03 | 8.72 | $9.08 | 277700 |
| 2022-08-02 | 8.69 | $8.97 | 306400 |
| 2022-08-01 | 8.66 | $8.98 | 379910 |
| 2022-07-29 | 8.62 | $8.90 | 280935 |
| 2022-07-28 | 8.59 | $8.81 | 303400 |
| 2022-07-27 | 8.57 | $8.74 | 439036 |
| 2022-07-26 | 8.55 | $8.56 | 191100 |
| 2022-07-25 | 8.55 | $8.62 | 154700 |
| 2022-07-22 | 8.54 | $8.63 | 196544 |
| 2022-07-21 | 8.53 | $8.68 | 264900 |
| 2022-07-20 | 8.52 | $8.73 | 720401 |
| 2022-07-19 | 8.50 | $8.77 | 159213 |
| 2022-07-18 | 8.47 | $8.55 | 341432 |
| 2022-07-15 | 8.46 | $8.58 | 445741 |
| 2022-07-14 | 8.45 | $8.49 | 185900 |
| 2022-07-13 | 8.44 | $8.46 | 206700 |
| 2022-07-12 | 8.44 | $8.47 | 210300 |
| 2022-07-11 | 8.44 | $8.48 | 226649 |
| 2022-07-08 | 8.43 | $8.54 | 294438 |
| 2022-07-07 | 8.42 | $8.55 | 168300 |
| 2022-07-06 | 8.41 | $8.44 | 185218 |
| 2022-07-05 | 8.40 | $8.42 | 231080 |
| 2022-07-01 | 8.40 | $8.44 | 314822 |
| 2022-06-30 | 8.40 | $8.31 | 562000 |
| 2022-06-29 | 8.40 | $8.33 | 166600 |
| 2022-06-28 | 8.41 | $8.31 | 383100 |
| 2022-06-27 | 8.42 | $8.43 | 245027 |
| 2022-06-24 | 8.42 | $8.41 | 256400 |
| 2022-06-23 | 8.42 | $8.23 | 343748 |
| 2022-06-22 | 8.44 | $8.12 | 244038 |
| 2022-06-21 | 8.48 | $8.16 | 229800 |
| 2022-06-17 | 8.51 | $8.00 | 431600 |
| 2022-06-16 | 8.57 | $7.94 | 367300 |
| 2022-06-15 | 8.63 | $8.25 | 265845 |
| 2022-06-14 | 8.67 | $8.10 | 330400 |
| 2022-06-13 | 8.73 | $8.18 | 516000 |
| 2022-06-10 | 8.79 | $8.53 | 368392 |
| 2022-06-09 | 8.82 | $8.76 | 227200 |
| 2022-06-08 | 8.82 | $8.88 | 173700 |
| 2022-06-07 | 8.82 | $8.91 | 274200 |
| 2022-06-06 | 8.81 | $8.82 | 296325 |
| 2022-06-03 | 8.81 | $8.75 | 210300 |
| 2022-06-02 | 8.81 | $8.86 | 647900 |
| 2022-06-01 | 8.81 | $8.75 | 319000 |
| 2022-05-31 | 8.81 | $8.79 | 485200 |
| 2022-05-27 | 8.82 | $8.91 | 362146 |
| 2022-05-26 | 8.81 | $8.77 | 442114 |
| 2022-05-25 | 8.81 | $8.60 | 265700 |
| 2022-05-24 | 8.83 | $8.52 | 303300 |
| 2022-05-23 | 8.87 | $8.55 | 297349 |
| 2022-05-20 | 8.90 | $8.50 | 374112 |
| 2022-05-19 | 8.94 | $8.47 | 576735 |
| 2022-05-18 | 8.99 | $8.49 | 501700 |
| 2022-05-17 | 9.05 | $8.76 | 393034 |
| 2022-05-16 | 9.08 | $8.52 | 578400 |
| 2022-05-13 | 9.13 | $8.49 | 555400 |
| 2022-05-12 | 9.20 | $8.30 | 1.2M |
| 2022-05-11 | 9.30 | $8.49 | 530200 |
| 2022-05-10 | 9.38 | $8.65 | 798700 |
| 2022-05-09 | 9.46 | $8.85 | 440500 |
| 2022-05-06 | 9.52 | $9.12 | 282608 |
| 2022-05-05 | 9.56 | $9.34 | 198800 |
| 2022-05-04 | 9.59 | $9.48 | 176700 |
| 2022-05-03 | 9.60 | $9.26 | 206500 |
| 2022-05-02 | 9.63 | $9.22 | 333000 |
| 2022-04-29 | 9.68 | $9.25 | 300035 |
| 2022-04-28 | 9.72 | $9.38 | 172625 |
| 2022-04-27 | 9.76 | $9.18 | 425000 |
| 2022-04-26 | 9.82 | $9.23 | 348100 |
| 2022-04-25 | 9.88 | $9.46 | 236000 |
| 2022-04-22 | 9.93 | $9.52 | 496825 |
| 2022-04-21 | 9.97 | $9.74 | 261500 |
| 2022-04-20 | 9.99 | $9.95 | 159734 |
| 2022-04-19 | 10.00 | $9.91 | 156300 |
| 2022-04-18 | 10.01 | $9.82 | 265630 |
| 2022-04-14 | 10.03 | $9.84 | 202347 |
| 2022-04-13 | 10.05 | $9.91 | 123906 |
| 2022-04-12 | 10.06 | $9.83 | 172809 |
| 2022-04-11 | 10.09 | $9.77 | 212823 |
| 2022-04-08 | 10.12 | $9.84 | 200800 |
| 2022-04-07 | 10.15 | $9.83 | 451816 |
| 2022-04-06 | 10.18 | $9.96 | 373132 |
| 2022-04-05 | 10.21 | $10.12 | 165346 |
| 2022-04-04 | 10.22 | $10.20 | 270225 |
| 2022-04-01 | 10.22 | $10.22 | 149200 |
| 2022-03-31 | 10.22 | $10.20 | 517500 |
| 2022-03-30 | 10.22 | $10.28 | 154119 |
| 2022-03-29 | 10.21 | $10.34 | 241800 |
| 2022-03-28 | 10.20 | $10.22 | 169100 |
| 2022-03-25 | 10.20 | $10.24 | 211908 |
| 2022-03-24 | 10.19 | $10.22 | 356301 |
| 2022-03-23 | 10.19 | $10.45 | 238900 |
| 2022-03-22 | 10.16 | $10.56 | 287700 |
| 2022-03-21 | 10.12 | $10.17 | 503000 |
| 2022-03-18 | 10.12 | $10.51 | 185930 |
| 2022-03-17 | 10.07 | $10.35 | 299800 |
| 2022-03-16 | 10.05 | $9.99 | 139248 |
| 2022-03-15 | 10.05 | $9.74 | 170708 |
| 2022-03-14 | 10.08 | $9.58 | 315834 |
| 2022-03-11 | 10.14 | $9.80 | 117110 |
| 2022-03-10 | 10.17 | $9.91 | 150300 |
| 2022-03-09 | 10.20 | $9.97 | 180714 |
| 2022-03-08 | 10.22 | $9.77 | 353717 |
| 2022-03-07 | 10.27 | $9.64 | 215700 |
| 2022-03-04 | 10.34 | $10.04 | 243200 |
| 2022-03-03 | 10.37 | $10.24 | 92400 |
| 2022-03-02 | 10.38 | $10.30 | 159800 |
| 2022-03-01 | 10.39 | $10.10 | 151500 |
| 2022-02-28 | 10.42 | $10.24 | 228000 |
| 2022-02-25 | 10.44 | $10.26 | 203600 |
| 2022-02-24 | 10.46 | $10.05 | 459203 |
| 2022-02-23 | 10.51 | $9.98 | 208609 |
| 2022-02-22 | 10.56 | $10.06 | 275304 |
| 2022-02-18 | 10.61 | $10.50 | 186858 |
| 2022-02-17 | 10.63 | $10.46 | 152300 |
| 2022-02-16 | 10.64 | $10.68 | 159717 |
| 2022-02-15 | 10.64 | $10.56 | 243421 |
| 2022-02-14 | 10.65 | $10.59 | 222400 |
| 2022-02-11 | 10.65 | $10.75 | 452300 |
| 2022-02-10 | 10.64 | $10.82 | 335021 |
| 2022-02-09 | 10.62 | $10.80 | 230803 |
| 2022-02-08 | 10.61 | $10.61 | 148300 |
| 2022-02-07 | 10.61 | $10.45 | 205818 |
| 2022-02-04 | 10.62 | $10.46 | 244317 |
| 2022-02-03 | 10.64 | $10.46 | 322407 |
| 2022-02-02 | 10.66 | $10.69 | 185326 |
| 2022-02-01 | 10.65 | $10.56 | 199800 |
| 2022-01-31 | 10.66 | $10.52 | 286300 |
| 2022-01-28 | 10.68 | $10.29 | 277518 |
| 2022-01-27 | 10.72 | $10.18 | 236700 |
| 2022-01-26 | 10.78 | $10.19 | 331700 |
| 2022-01-25 | 10.84 | $10.13 | 209100 |
| 2022-01-24 | 10.91 | $10.22 | 944228 |
| 2022-01-21 | 10.99 | $10.33 | 603300 |
| 2022-01-20 | 11.06 | $11.05 | 239140 |
| 2022-01-19 | 11.06 | $11.19 | 591039 |
| 2022-01-18 | 11.04 | $11.00 | 381642 |
| 2022-01-14 | 11.05 | $11.05 | 157920 |
| 2022-01-13 | 11.05 | $11.06 | 164300 |
| 2022-01-12 | 11.05 | $11.11 | 323400 |
| 2022-01-11 | 11.04 | $11.09 | 196048 |
| 2022-01-10 | 11.03 | $10.94 | 353701 |
| 2022-01-07 | 11.04 | $11.08 | 178930 |
| 2022-01-06 | 11.04 | $11.00 | 158200 |
| 2022-01-05 | 11.04 | $10.97 | 215939 |
| 2022-01-04 | 11.05 | $11.16 | 115000 |
| 2022-01-03 | 11.04 | $11.13 | 247800 |
| 2021-12-31 | 11.03 | $11.19 | 188400 |
| 2021-12-30 | 11.01 | $11.18 | 136800 |
| 2021-12-29 | 11.00 | $11.27 | 204317 |
| 2021-12-28 | 10.97 | $11.05 | 165903 |
| 2021-12-27 | 10.96 | $11.13 | 153600 |
| 2021-12-23 | 10.94 | $11.04 | 187632 |
| 2021-12-22 | 10.93 | $11.11 | 179800 |
| 2021-12-21 | 10.91 | $11.14 | 329838 |
| 2021-12-20 | 10.89 | $10.69 | 252300 |
| 2021-12-17 | 10.91 | $10.88 | 162408 |
| 2021-12-16 | 10.91 | $11.02 | 133038 |
| 2021-12-15 | 10.90 | $10.97 | 160700 |
| 2021-12-14 | 10.89 | $10.94 | 186244 |
| 2021-12-13 | 10.89 | $10.85 | 166938 |
| 2021-12-10 | 10.89 | $10.82 | 162600 |
| 2021-12-09 | 10.90 | $10.86 | 133736 |
| 2021-12-08 | 10.90 | $10.97 | 161600 |
| 2021-12-07 | 10.90 | $10.85 | 211500 |
| 2021-12-06 | 10.90 | $10.63 | 315100 |
| 2021-12-03 | 10.93 | $10.58 | 243400 |
| 2021-12-02 | 10.97 | $10.76 | 180011 |
| 2021-12-01 | 10.99 | $10.78 | 216924 |
| 2021-11-30 | 11.01 | $10.80 | 248008 |
| 2021-11-29 | 11.04 | $10.82 | 256243 |
| 2021-11-26 | 11.06 | $10.84 | 135635 |
| 2021-11-24 | 11.08 | $10.98 | 108119 |
| 2021-11-23 | 11.09 | $10.99 | 309349 |
| 2021-11-22 | 11.10 | $11.07 | 169539 |
| 2021-11-19 | 11.11 | $11.12 | 249924 |
| 2021-11-18 | 11.10 | $11.14 | 179000 |
| 2021-11-17 | 11.10 | $11.04 | 156000 |
| 2021-11-16 | 11.11 | $11.06 | 165013 |
| 2021-11-15 | 11.11 | $11.06 | 319522 |
| 2021-11-12 | 11.12 | $11.09 | 189709 |
| 2021-11-11 | 11.12 | $11.16 | 170900 |
| 2021-11-10 | 11.11 | $11.18 | 183605 |
| 2021-11-09 | 11.11 | $11.17 | 183900 |
| 2021-11-08 | 11.10 | $11.17 | 168425 |
| 2021-11-05 | 11.09 | $11.16 | 209000 |
| 2021-11-04 | 11.09 | $11.20 | 124600 |
| 2021-11-03 | 11.08 | $11.14 | 94537 |
| 2021-11-02 | 11.07 | $11.10 | 237422 |
| 2021-11-01 | 11.07 | $11.09 | 155900 |
| 2021-10-29 | 11.06 | $11.09 | 155000 |
| 2021-10-28 | 11.06 | $11.11 | 100500 |
| 2021-10-27 | 11.05 | $11.06 | 257500 |
| 2021-10-26 | 11.05 | $11.07 | 309340 |
| 2021-10-25 | 11.05 | $11.12 | 240200 |
| 2021-10-22 | 11.05 | $11.12 | 141818 |
| 2021-10-21 | 11.04 | $11.10 | 131704 |
| 2021-10-20 | 11.03 | $11.20 | 234600 |
| 2021-10-19 | 11.01 | $11.20 | 159100 |
| 2021-10-18 | 10.99 | $11.12 | 157413 |
| 2021-10-15 | 10.98 | $11.16 | 317609 |
| 2021-10-14 | 10.96 | $11.10 | 174950 |
| 2021-10-13 | 10.95 | $11.00 | 149400 |
| 2021-10-12 | 10.94 | $10.93 | 219243 |
| 2021-10-11 | 10.94 | $10.95 | 150700 |
| 2021-10-08 | 10.94 | $10.91 | 161300 |
| 2021-10-07 | 10.94 | $10.81 | 264740 |
| 2021-10-06 | 10.96 | $10.78 | 157847 |
| 2021-10-05 | 10.98 | $10.75 | 148600 |
| 2021-10-04 | 11.00 | $10.71 | 251600 |
| 2021-10-01 | 11.03 | $10.87 | 194600 |
| 2021-09-30 | 11.05 | $10.81 | 338158 |
| 2021-09-29 | 11.07 | $10.85 | 233600 |
| 2021-09-28 | 11.10 | $10.91 | 371300 |
| 2021-09-27 | 11.12 | $11.07 | 102209 |
| 2021-09-24 | 11.12 | $11.09 | 188600 |
| 2021-09-23 | 11.12 | $11.07 | 159300 |
| 2021-09-22 | 11.13 | $11.10 | 245803 |
| 2021-09-21 | 11.13 | $11.18 | 245628 |
| 2021-09-20 | 11.13 | $11.08 | 298400 |
| 2021-09-17 | 11.13 | $11.12 | 122833 |
| 2021-09-16 | 11.14 | $11.17 | 132434 |
| 2021-09-15 | 11.13 | $11.14 | 203740 |
| 2021-09-14 | 11.13 | $11.11 | 226900 |
| 2021-09-13 | 11.13 | $11.19 | 164300 |
| 2021-09-10 | 11.13 | $11.17 | 107900 |
| 2021-09-09 | 11.12 | $11.13 | 238800 |
| 2021-09-08 | 11.12 | $11.10 | 160800 |
| 2021-09-07 | 11.12 | $11.10 | 138549 |
| 2021-09-03 | 11.13 | $11.13 | 87701 |
| 2021-09-02 | 11.13 | $11.06 | 147800 |
| 2021-09-01 | 11.13 | $11.10 | 156415 |
| 2021-08-31 | 11.14 | $11.10 | 195022 |
| 2021-08-30 | 11.14 | $11.06 | 161021 |
| 2021-08-27 | 11.15 | $11.10 | 128500 |
| 2021-08-26 | 11.15 | $11.01 | 183116 |
| 2021-08-25 | 11.17 | $11.06 | 212400 |
| 2021-08-24 | 11.18 | $11.16 | 158600 |
| 2021-08-23 | 11.18 | $11.21 | 198323 |
| 2021-08-20 | 11.18 | $11.22 | 170644 |
| 2021-08-19 | 11.18 | $11.17 | 242612 |
| 2021-08-18 | 11.18 | $11.25 | 134400 |
| 2021-08-17 | 11.17 | $11.24 | 244411 |
| 2021-08-16 | 11.16 | $11.26 | 260200 |
| 2021-08-13 | 11.15 | $11.27 | 131002 |
| 2021-08-12 | 11.14 | $11.29 | 114517 |
| 2021-08-11 | 11.12 | $11.27 | 174400 |
| 2021-08-10 | 11.11 | $11.27 | 157207 |
| 2021-08-09 | 11.09 | $11.21 | 241833 |
| 2021-08-06 | 11.08 | $11.26 | 230900 |
| 2021-08-05 | 11.06 | $11.13 | 132219 |
| 2021-08-04 | 11.05 | $11.04 | 147809 |
| 2021-08-03 | 11.05 | $11.04 | 131309 |
| 2021-08-02 | 11.05 | $11.01 | 200500 |
| 2021-07-30 | 11.06 | $11.08 | 155923 |
| 2021-07-29 | 11.06 | $11.16 | 179900 |
| 2021-07-28 | 11.04 | $11.02 | 229127 |
| 2021-07-27 | 11.05 | $11.03 | 122300 |
| 2021-07-26 | 11.05 | $11.03 | 186423 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
9.54
2026-07-23
Close Price
$9.42
Vol: 319300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.24
Average
8.80
Maximum
11.21
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 9.54 | $9.42 | 319300 |
| 2026-07-22 | 9.56 | $9.54 | 159242 |
| 2026-07-21 | 9.55 | $9.50 | 166600 |
| 2026-07-20 | 9.55 | $9.47 | 345300 |
| 2026-07-17 | 9.56 | $9.48 | 196000 |
| 2026-07-16 | 9.56 | $9.62 | 145904 |
| 2026-07-15 | 9.55 | $9.66 | 141413 |
| 2026-07-14 | 9.53 | $9.66 | 165946 |
| 2026-07-13 | 9.52 | $9.57 | 215213 |
| 2026-07-10 | 9.51 | $9.62 | 181400 |
| 2026-07-09 | 9.49 | $9.62 | 226500 |
| 2026-07-08 | 9.47 | $9.51 | 233506 |
| 2026-07-07 | 9.47 | $9.56 | 210100 |
| 2026-07-06 | 9.45 | $9.55 | 225815 |
| 2026-07-02 | 9.44 | $9.54 | 197700 |
| 2026-07-01 | 9.42 | $9.58 | 265900 |
| 2026-06-30 | 9.41 | $9.64 | 401500 |
| 2026-06-29 | 9.38 | $9.47 | 390600 |
| 2026-06-26 | 9.38 | $9.30 | 246422 |
| 2026-06-25 | 9.39 | $9.40 | 405328 |
| 2026-06-24 | 9.39 | $9.33 | 301319 |
| 2026-06-23 | 9.39 | $9.34 | 167800 |
| 2026-06-22 | 9.40 | $9.39 | 266300 |
| 2026-06-18 | 9.40 | $9.45 | 190123 |
| 2026-06-17 | 9.40 | $9.41 | 337439 |
| 2026-06-16 | 9.40 | $9.43 | 130000 |
| 2026-06-15 | 9.39 | $9.48 | 210100 |
| 2026-06-12 | 9.38 | $9.38 | 274116 |
| 2026-06-11 | 9.38 | $9.35 | 348605 |
| 2026-06-10 | 9.38 | $9.23 | 172506 |
| 2026-06-09 | 9.40 | $9.34 | 311449 |
| 2026-06-08 | 9.40 | $9.28 | 328000 |
| 2026-06-05 | 9.41 | $9.29 | 333932 |
| 2026-06-04 | 9.42 | $9.46 | 325000 |
| 2026-06-03 | 9.42 | $9.45 | 258640 |
| 2026-06-02 | 9.42 | $9.51 | 265872 |
| 2026-06-01 | 9.41 | $9.51 | 193100 |
| 2026-05-29 | 9.39 | $9.56 | 282300 |
| 2026-05-28 | 9.38 | $9.52 | 242312 |
| 2026-05-27 | 9.36 | $9.44 | 150436 |
| 2026-05-26 | 9.36 | $9.42 | 151400 |
| 2026-05-22 | 9.35 | $9.39 | 192400 |
| 2026-05-21 | 9.35 | $9.35 | 172100 |
| 2026-05-20 | 9.35 | $9.31 | 241626 |
| 2026-05-19 | 9.36 | $9.21 | 352400 |
| 2026-05-18 | 9.37 | $9.15 | 364800 |
| 2026-05-15 | 9.39 | $9.17 | 321801 |
| 2026-05-14 | 9.41 | $9.47 | 123707 |
| 2026-05-13 | 9.40 | $9.43 | 162911 |
| 2026-05-12 | 9.40 | $9.40 | 188400 |
| 2026-05-11 | 9.40 | $9.47 | 117616 |
| 2026-05-08 | 9.39 | $9.45 | 116402 |
| 2026-05-07 | 9.38 | $9.45 | 344342 |
| 2026-05-06 | 9.37 | $9.51 | 306200 |
| 2026-05-05 | 9.35 | $9.40 | 164000 |
| 2026-05-04 | 9.34 | $9.33 | 300500 |
| 2026-05-01 | 9.33 | $9.45 | 241000 |
| 2026-04-30 | 9.31 | $9.42 | 400700 |
| 2026-04-29 | 9.29 | $9.36 | 259700 |
| 2026-04-28 | 9.28 | $9.34 | 298036 |
| 2026-04-27 | 9.26 | $9.39 | 308524 |
| 2026-04-24 | 9.23 | $9.31 | 248722 |
| 2026-04-23 | 9.21 | $9.26 | 229100 |
| 2026-04-22 | 9.19 | $9.29 | 135900 |
| 2026-04-21 | 9.17 | $9.23 | 264700 |
| 2026-04-20 | 9.14 | $9.32 | 312600 |
| 2026-04-17 | 9.11 | $9.35 | 287902 |
| 2026-04-16 | 9.07 | $9.31 | 242743 |
| 2026-04-15 | 9.04 | $9.36 | 181500 |
| 2026-04-14 | 8.99 | $9.45 | 289319 |
| 2026-04-13 | 8.94 | $9.32 | 278647 |
| 2026-04-10 | 8.90 | $9.19 | 349700 |
| 2026-04-09 | 8.87 | $9.15 | 904334 |
| 2026-04-08 | 8.84 | $9.13 | 378433 |
| 2026-04-07 | 8.82 | $8.90 | 276818 |
| 2026-04-06 | 8.81 | $8.91 | 477307 |
| 2026-04-02 | 8.81 | $8.93 | 353500 |
| 2026-04-01 | 8.81 | $8.92 | 277400 |
| 2026-03-31 | 8.81 | $8.78 | 399148 |
| 2026-03-30 | 8.82 | $8.48 | 372700 |
| 2026-03-27 | 8.87 | $8.52 | 365430 |
| 2026-03-26 | 8.92 | $8.66 | 514400 |
| 2026-03-25 | 8.97 | $8.87 | 412000 |
| 2026-03-24 | 8.99 | $8.81 | 361600 |
| 2026-03-23 | 9.02 | $8.75 | 407200 |
| 2026-03-20 | 9.06 | $8.66 | 389400 |
| 2026-03-19 | 9.12 | $8.83 | 342502 |
| 2026-03-18 | 9.16 | $8.98 | 298413 |
| 2026-03-17 | 9.18 | $9.07 | 297816 |
| 2026-03-16 | 9.21 | $9.00 | 238505 |
| 2026-03-13 | 9.24 | $8.95 | 343349 |
| 2026-03-12 | 9.27 | $9.03 | 268900 |
| 2026-03-11 | 9.30 | $9.14 | 295625 |
| 2026-03-10 | 9.33 | $9.13 | 519600 |
| 2026-03-09 | 9.35 | $9.05 | 512400 |
| 2026-03-06 | 9.39 | $9.17 | 369131 |
| 2026-03-05 | 9.41 | $9.27 | 335242 |
| 2026-03-04 | 9.43 | $9.36 | 384900 |
| 2026-03-03 | 9.44 | $9.27 | 405100 |
| 2026-03-02 | 9.45 | $9.45 | 309647 |
| 2026-02-27 | 9.45 | $9.47 | 346533 |
| 2026-02-26 | 9.45 | $9.49 | 429000 |
| 2026-02-25 | 9.44 | $9.51 | 300300 |
| 2026-02-24 | 9.43 | $9.44 | 241609 |
| 2026-02-23 | 9.43 | $9.42 | 325011 |
| 2026-02-20 | 9.43 | $9.44 | 436800 |
| 2026-02-19 | 9.42 | $9.42 | 359802 |
| 2026-02-18 | 9.42 | $9.46 | 385709 |
| 2026-02-17 | 9.41 | $9.41 | 356400 |
| 2026-02-13 | 9.41 | $9.43 | 419000 |
| 2026-02-12 | 9.40 | $9.41 | 612500 |
| 2026-02-11 | 9.39 | $9.49 | 485656 |
| 2026-02-10 | 9.37 | $9.55 | 483535 |
| 2026-02-09 | 9.35 | $9.54 | 473400 |
| 2026-02-06 | 9.33 | $9.41 | 493324 |
| 2026-02-05 | 9.32 | $9.26 | 606100 |
| 2026-02-04 | 9.32 | $9.35 | 460000 |
| 2026-02-03 | 9.32 | $9.41 | 318929 |
| 2026-02-02 | 9.31 | $9.43 | 250200 |
| 2026-01-30 | 9.29 | $9.39 | 542800 |
| 2026-01-29 | 9.28 | $9.38 | 406506 |
| 2026-01-28 | 9.27 | $9.36 | 315148 |
| 2026-01-27 | 9.26 | $9.37 | 241300 |
| 2026-01-26 | 9.25 | $9.31 | 291424 |
| 2026-01-23 | 9.24 | $9.25 | 242900 |
| 2026-01-22 | 9.24 | $9.26 | 224449 |
| 2026-01-21 | 9.24 | $9.19 | 467507 |
| 2026-01-20 | 9.25 | $9.10 | 385321 |
| 2026-01-16 | 9.26 | $9.17 | 1.3M |
| 2026-01-15 | 9.27 | $9.22 | 367114 |
| 2026-01-14 | 9.27 | $9.29 | 663623 |
| 2026-01-13 | 9.26 | $9.37 | 697867 |
| 2026-01-12 | 9.25 | $9.31 | 611800 |
| 2026-01-09 | 9.24 | $9.29 | 515800 |
| 2026-01-08 | 9.23 | $9.25 | 430300 |
| 2026-01-07 | 9.23 | $9.25 | 644837 |
| 2026-01-06 | 9.22 | $9.33 | 404400 |
| 2026-01-05 | 9.21 | $9.28 | 458130 |
| 2026-01-02 | 9.20 | $9.22 | 649731 |
| 2025-12-31 | 9.20 | $9.22 | 480730 |
| 2025-12-30 | 9.19 | $9.26 | 295400 |
| 2025-12-29 | 9.18 | $9.22 | 260800 |
| 2025-12-26 | 9.18 | $9.26 | 359819 |
| 2025-12-24 | 9.17 | $9.25 | 218716 |
| 2025-12-23 | 9.16 | $9.21 | 276000 |
| 2025-12-22 | 9.15 | $9.19 | 320523 |
| 2025-12-19 | 9.15 | $9.18 | 220707 |
| 2025-12-18 | 9.14 | $9.15 | 434429 |
| 2025-12-17 | 9.13 | $9.07 | 229904 |
| 2025-12-16 | 9.13 | $9.08 | 332819 |
| 2025-12-15 | 9.13 | $9.11 | 282834 |
| 2025-12-12 | 9.12 | $9.19 | 425300 |
| 2025-12-11 | 9.11 | $9.23 | 884000 |
| 2025-12-10 | 9.09 | $9.20 | 392728 |
| 2025-12-09 | 9.07 | $9.17 | 295900 |
| 2025-12-08 | 9.06 | $9.18 | 206926 |
| 2025-12-05 | 9.05 | $9.21 | 275325 |
| 2025-12-04 | 9.03 | $9.18 | 380400 |
| 2025-12-03 | 9.01 | $9.15 | 322400 |
| 2025-12-02 | 9.00 | $9.14 | 302006 |
| 2025-12-01 | 8.98 | $9.10 | 316234 |
| 2025-11-28 | 8.97 | $9.17 | 286200 |
| 2025-11-26 | 8.96 | $9.08 | 523525 |
| 2025-11-25 | 8.95 | $9.04 | 340827 |
| 2025-11-24 | 8.94 | $8.96 | 527500 |
| 2025-11-21 | 8.95 | $8.79 | 486800 |
| 2025-11-20 | 8.97 | $8.70 | 704802 |
| 2025-11-19 | 9.00 | $8.77 | 448000 |
| 2025-11-18 | 9.02 | $8.82 | 316309 |
| 2025-11-17 | 9.05 | $8.91 | 240100 |
| 2025-11-14 | 9.06 | $8.96 | 313304 |
| 2025-11-13 | 9.07 | $9.02 | 348200 |
| 2025-11-12 | 9.08 | $9.14 | 241300 |
| 2025-11-11 | 9.07 | $9.18 | 408903 |
| 2025-11-10 | 9.06 | $9.14 | 259947 |
| 2025-11-07 | 9.05 | $9.00 | 359745 |
| 2025-11-06 | 9.06 | $9.01 | 408200 |
| 2025-11-05 | 9.06 | $9.01 | 287104 |
| 2025-11-04 | 9.07 | $9.05 | 254700 |
| 2025-11-03 | 9.07 | $9.08 | 325900 |
| 2025-10-31 | 9.07 | $9.11 | 439547 |
| 2025-10-30 | 9.06 | $9.02 | 323623 |
| 2025-10-29 | 9.07 | $9.05 | 360432 |
| 2025-10-28 | 9.07 | $9.09 | 295296 |
| 2025-10-27 | 9.07 | $9.08 | 365746 |
| 2025-10-24 | 9.07 | $9.05 | 1.2M |
| 2025-10-23 | 9.08 | $9.09 | 136207 |
| 2025-10-22 | 9.07 | $9.06 | 360113 |
| 2025-10-21 | 9.07 | $9.09 | 297023 |
| 2025-10-20 | 9.07 | $9.11 | 336300 |
| 2025-10-17 | 9.07 | $9.03 | 217800 |
| 2025-10-16 | 9.07 | $9.02 | 271247 |
| 2025-10-15 | 9.07 | $9.06 | 346555 |
| 2025-10-14 | 9.07 | $9.05 | 320942 |
| 2025-10-13 | 9.07 | $9.08 | 426600 |
| 2025-10-10 | 9.07 | $8.92 | 511216 |
| 2025-10-09 | 9.09 | $9.09 | 340637 |
| 2025-10-08 | 9.08 | $9.16 | 337106 |
| 2025-10-07 | 9.07 | $9.16 | 343348 |
| 2025-10-06 | 9.06 | $9.15 | 280438 |
| 2025-10-03 | 9.05 | $9.15 | 331300 |
| 2025-10-02 | 9.04 | $9.21 | 724600 |
| 2025-10-01 | 9.03 | $9.08 | 263100 |
| 2025-09-30 | 9.02 | $9.05 | 336700 |
| 2025-09-29 | 9.02 | $9.00 | 281600 |
| 2025-09-26 | 9.02 | $8.93 | 357908 |
| 2025-09-25 | 9.03 | $8.96 | 384600 |
| 2025-09-24 | 9.03 | $9.01 | 274242 |
| 2025-09-23 | 9.03 | $9.05 | 280747 |
| 2025-09-22 | 9.03 | $9.06 | 190900 |
| 2025-09-19 | 9.02 | $9.04 | 179145 |
| 2025-09-18 | 9.02 | $9.01 | 279300 |
| 2025-09-17 | 9.01 | $9.02 | 272324 |
| 2025-09-16 | 9.01 | $9.01 | 227200 |
| 2025-09-15 | 9.00 | $9.08 | 231600 |
| 2025-09-12 | 8.99 | $9.09 | 234426 |
| 2025-09-11 | 8.98 | $9.09 | 250100 |
| 2025-09-10 | 8.96 | $9.07 | 336700 |
| 2025-09-09 | 8.95 | $9.05 | 251944 |
| 2025-09-08 | 8.94 | $9.03 | 208200 |
| 2025-09-05 | 8.93 | $8.97 | 226000 |
| 2025-09-04 | 8.92 | $9.00 | 248932 |
| 2025-09-03 | 8.91 | $8.94 | 299907 |
| 2025-09-02 | 8.91 | $8.94 | 272100 |
| 2025-08-29 | 8.90 | $9.00 | 250800 |
| 2025-08-28 | 8.89 | $8.95 | 225400 |
| 2025-08-27 | 8.88 | $8.93 | 312300 |
| 2025-08-26 | 8.87 | $8.89 | 193336 |
| 2025-08-25 | 8.86 | $8.89 | 180109 |
| 2025-08-22 | 8.85 | $8.89 | 371320 |
| 2025-08-21 | 8.85 | $8.85 | 287322 |
| 2025-08-20 | 8.84 | $8.81 | 290600 |
| 2025-08-19 | 8.84 | $8.86 | 352800 |
| 2025-08-18 | 8.83 | $8.90 | 140200 |
| 2025-08-15 | 8.82 | $8.83 | 310933 |
| 2025-08-14 | 8.82 | $8.97 | 131500 |
| 2025-08-13 | 8.79 | $9.00 | 283043 |
| 2025-08-12 | 8.77 | $8.94 | 293800 |
| 2025-08-11 | 8.75 | $8.92 | 179300 |
| 2025-08-08 | 8.73 | $8.90 | 391344 |
| 2025-08-07 | 8.71 | $8.84 | 534426 |
| 2025-08-06 | 8.69 | $8.77 | 229719 |
| 2025-08-05 | 8.68 | $8.72 | 398500 |
| 2025-08-04 | 8.68 | $8.66 | 220825 |
| 2025-08-01 | 8.68 | $8.57 | 397615 |
| 2025-07-31 | 8.69 | $8.67 | 374600 |
| 2025-07-30 | 8.69 | $8.71 | 289515 |
| 2025-07-29 | 8.69 | $8.69 | 180300 |
| 2025-07-28 | 8.69 | $8.72 | 254024 |
| 2025-07-25 | 8.68 | $8.76 | 267400 |
| 2025-07-24 | 8.67 | $8.73 | 311700 |
| 2025-07-23 | 8.66 | $8.74 | 377300 |
| 2025-07-22 | 8.65 | $8.65 | 208361 |
| 2025-07-21 | 8.65 | $8.69 | 368100 |
| 2025-07-18 | 8.64 | $8.74 | 585554 |
| 2025-07-17 | 8.63 | $8.60 | 340207 |
| 2025-07-16 | 8.62 | $8.58 | 312011 |
| 2025-07-15 | 8.62 | $8.58 | 306425 |
| 2025-07-14 | 8.62 | $8.67 | 318600 |
| 2025-07-11 | 8.61 | $8.70 | 120500 |
| 2025-07-10 | 8.59 | $8.72 | 190831 |
| 2025-07-09 | 8.57 | $8.70 | 254400 |
| 2025-07-08 | 8.55 | $8.63 | 275248 |
| 2025-07-07 | 8.54 | $8.64 | 248632 |
| 2025-07-03 | 8.53 | $8.70 | 218500 |
| 2025-07-02 | 8.51 | $8.65 | 276300 |
| 2025-07-01 | 8.49 | $8.66 | 333944 |
| 2025-06-30 | 8.47 | $8.65 | 393202 |
| 2025-06-27 | 8.45 | $8.56 | 298523 |
| 2025-06-26 | 8.44 | $8.53 | 271930 |
| 2025-06-25 | 8.43 | $8.49 | 194409 |
| 2025-06-24 | 8.42 | $8.49 | 382800 |
| 2025-06-23 | 8.41 | $8.36 | 256300 |
| 2025-06-20 | 8.42 | $8.33 | 261900 |
| 2025-06-18 | 8.42 | $8.31 | 163734 |
| 2025-06-17 | 8.43 | $8.38 | 169949 |
| 2025-06-16 | 8.43 | $8.44 | 155200 |
| 2025-06-13 | 8.43 | $8.48 | 307700 |
| 2025-06-12 | 8.42 | $8.51 | 270009 |
| 2025-06-11 | 8.41 | $8.47 | 531900 |
| 2025-06-10 | 8.40 | $8.50 | 246849 |
| 2025-06-09 | 8.38 | $8.46 | 322126 |
| 2025-06-06 | 8.37 | $8.46 | 236313 |
| 2025-06-05 | 8.36 | $8.41 | 358900 |
| 2025-06-04 | 8.35 | $8.40 | 387646 |
| 2025-06-03 | 8.35 | $8.45 | 330600 |
| 2025-06-02 | 8.34 | $8.39 | 294900 |
| 2025-05-30 | 8.33 | $8.41 | 288900 |
| 2025-05-29 | 8.32 | $8.38 | 260942 |
| 2025-05-28 | 8.31 | $8.34 | 196100 |
| 2025-05-27 | 8.30 | $8.36 | 227414 |
| 2025-05-23 | 8.29 | $8.30 | 189849 |
| 2025-05-22 | 8.29 | $8.28 | 183100 |
| 2025-05-21 | 8.28 | $8.27 | 270042 |
| 2025-05-20 | 8.28 | $8.33 | 231327 |
| 2025-05-19 | 8.26 | $8.26 | 299423 |
| 2025-05-16 | 8.25 | $8.33 | 297937 |
| 2025-05-15 | 8.23 | $8.29 | 261517 |
| 2025-05-14 | 8.22 | $8.38 | 394234 |
| 2025-05-13 | 8.19 | $8.36 | 344600 |
| 2025-05-12 | 8.16 | $8.39 | 279248 |
| 2025-05-09 | 8.12 | $8.26 | 237000 |
| 2025-05-08 | 8.10 | $8.27 | 243500 |
| 2025-05-07 | 8.07 | $8.24 | 461429 |
| 2025-05-06 | 8.04 | $8.25 | 466700 |
| 2025-05-05 | 8.01 | $8.23 | 324400 |
| 2025-05-02 | 7.97 | $8.23 | 328425 |
| 2025-05-01 | 7.93 | $8.20 | 307600 |
| 2025-04-30 | 7.90 | $8.13 | 375624 |
| 2025-04-29 | 7.87 | $8.16 | 306200 |
| 2025-04-28 | 7.84 | $8.05 | 393309 |
| 2025-04-25 | 7.83 | $8.04 | 375200 |
| 2025-04-24 | 7.81 | $7.95 | 381900 |
| 2025-04-23 | 7.81 | $7.90 | 495700 |
| 2025-04-22 | 7.81 | $7.82 | 454224 |
| 2025-04-21 | 7.82 | $7.57 | 1.3M |
| 2025-04-17 | 7.86 | $7.79 | 368615 |
| 2025-04-16 | 7.88 | $7.76 | 366023 |
| 2025-04-15 | 7.91 | $7.87 | 294413 |
| 2025-04-14 | 7.93 | $7.93 | 318949 |
| 2025-04-11 | 7.95 | $7.81 | 497411 |
| 2025-04-10 | 7.97 | $7.80 | 506847 |
| 2025-04-09 | 8.01 | $8.02 | 777923 |
| 2025-04-08 | 8.02 | $7.28 | 1.2M |
| 2025-04-07 | 8.11 | $7.20 | 1.1M |
| 2025-04-04 | 8.21 | $7.51 | 923800 |
| 2025-04-03 | 8.29 | $8.05 | 895713 |
| 2025-04-02 | 8.31 | $8.24 | 311700 |
| 2025-04-01 | 8.32 | $8.23 | 542649 |
| 2025-03-31 | 8.33 | $8.25 | 572600 |
| 2025-03-28 | 8.34 | $8.24 | 355000 |
| 2025-03-27 | 8.35 | $8.32 | 466130 |
| 2025-03-26 | 8.36 | $8.33 | 324500 |
| 2025-03-25 | 8.36 | $8.46 | 259400 |
| 2025-03-24 | 8.36 | $8.42 | 271400 |
| 2025-03-21 | 8.35 | $8.34 | 216700 |
| 2025-03-20 | 8.36 | $8.36 | 221933 |
| 2025-03-19 | 8.36 | $8.38 | 442301 |
| 2025-03-18 | 8.37 | $8.29 | 355000 |
| 2025-03-17 | 8.38 | $8.35 | 292800 |
| 2025-03-14 | 8.40 | $8.29 | 233209 |
| 2025-03-13 | 8.41 | $8.24 | 461426 |
| 2025-03-12 | 8.44 | $8.33 | 400800 |
| 2025-03-11 | 8.46 | $8.25 | 415900 |
| 2025-03-10 | 8.48 | $8.32 | 375800 |
| 2025-03-07 | 8.51 | $8.48 | 349148 |
| 2025-03-06 | 8.51 | $8.41 | 253609 |
| 2025-03-05 | 8.53 | $8.50 | 232647 |
| 2025-03-04 | 8.53 | $8.36 | 324742 |
| 2025-03-03 | 8.55 | $8.38 | 409915 |
| 2025-02-28 | 8.57 | $8.48 | 406500 |
| 2025-02-27 | 8.58 | $8.43 | 256900 |
| 2025-02-26 | 8.60 | $8.53 | 258800 |
| 2025-02-25 | 8.61 | $8.52 | 308624 |
| 2025-02-24 | 8.62 | $8.55 | 282246 |
| 2025-02-21 | 8.62 | $8.62 | 214017 |
| 2025-02-20 | 8.62 | $8.65 | 204908 |
| 2025-02-19 | 8.61 | $8.64 | 250100 |
| 2025-02-18 | 8.61 | $8.67 | 274241 |
| 2025-02-14 | 8.60 | $8.66 | 260800 |
| 2025-02-13 | 8.60 | $8.68 | 271028 |
| 2025-02-12 | 8.58 | $8.62 | 236518 |
| 2025-02-11 | 8.58 | $8.65 | 289600 |
| 2025-02-10 | 8.57 | $8.57 | 239143 |
| 2025-02-07 | 8.56 | $8.54 | 322748 |
| 2025-02-06 | 8.56 | $8.60 | 253000 |
| 2025-02-05 | 8.56 | $8.59 | 288006 |
| 2025-02-04 | 8.55 | $8.55 | 274251 |
| 2025-02-03 | 8.54 | $8.54 | 464100 |
| 2025-01-31 | 8.54 | $8.60 | 429300 |
| 2025-01-30 | 8.53 | $8.62 | 304400 |
| 2025-01-29 | 8.52 | $8.56 | 270212 |
| 2025-01-28 | 8.51 | $8.61 | 228724 |
| 2025-01-27 | 8.49 | $8.54 | 421800 |
| 2025-01-24 | 8.49 | $8.60 | 304400 |
| 2025-01-23 | 8.47 | $8.62 | 242100 |
| 2025-01-22 | 8.46 | $8.62 | 426400 |
| 2025-01-21 | 8.44 | $8.52 | 356000 |
| 2025-01-17 | 8.43 | $8.48 | 370614 |
| 2025-01-16 | 8.43 | $8.49 | 441400 |
| 2025-01-15 | 8.42 | $8.45 | 344901 |
| 2025-01-14 | 8.42 | $8.40 | 217400 |
| 2025-01-13 | 8.43 | $8.35 | 268700 |
| 2025-01-10 | 8.44 | $8.32 | 269100 |
| 2025-01-08 | 8.46 | $8.43 | 320700 |
| 2025-01-07 | 8.47 | $8.43 | 303902 |
| 2025-01-06 | 8.48 | $8.46 | 444500 |
| 2025-01-03 | 8.48 | $8.45 | 300600 |
| 2025-01-02 | 8.49 | $8.42 | 464202 |
| 2024-12-31 | 8.50 | $8.42 | 699300 |
| 2024-12-30 | 8.52 | $8.41 | 295718 |
| 2024-12-27 | 8.53 | $8.44 | 534900 |
| 2024-12-26 | 8.54 | $8.53 | 257333 |
| 2024-12-24 | 8.55 | $8.54 | 173200 |
| 2024-12-23 | 8.55 | $8.45 | 288210 |
| 2024-12-20 | 8.56 | $8.46 | 191743 |
| 2024-12-19 | 8.57 | $8.36 | 475200 |
| 2024-12-18 | 8.59 | $8.41 | 382055 |
| 2024-12-17 | 8.60 | $8.56 | 273700 |
| 2024-12-16 | 8.61 | $8.63 | 331618 |
| 2024-12-13 | 8.60 | $8.60 | 213200 |
| 2024-12-12 | 8.60 | $8.63 | 298416 |
| 2024-12-11 | 8.59 | $8.69 | 224200 |
| 2024-12-10 | 8.58 | $8.66 | 241507 |
| 2024-12-09 | 8.57 | $8.64 | 223948 |
| 2024-12-06 | 8.56 | $8.67 | 302300 |
| 2024-12-05 | 8.55 | $8.62 | 242635 |
| 2024-12-04 | 8.54 | $8.61 | 285027 |
| 2024-12-03 | 8.54 | $8.59 | 274132 |
| 2024-12-02 | 8.54 | $8.56 | 454020 |
| 2024-11-29 | 8.53 | $8.57 | 149100 |
| 2024-11-27 | 8.53 | $8.50 | 306619 |
| 2024-11-26 | 8.53 | $8.47 | 214600 |
| 2024-11-25 | 8.54 | $8.45 | 541026 |
| 2024-11-22 | 8.55 | $8.50 | 275900 |
| 2024-11-21 | 8.55 | $8.49 | 248800 |
| 2024-11-20 | 8.56 | $8.54 | 255400 |
| 2024-11-19 | 8.56 | $8.59 | 219400 |
| 2024-11-18 | 8.55 | $8.58 | 251500 |
| 2024-11-15 | 8.55 | $8.50 | 351000 |
| 2024-11-14 | 8.55 | $8.48 | 190900 |
| 2024-11-13 | 8.56 | $8.55 | 257300 |
| 2024-11-12 | 8.56 | $8.58 | 276000 |
| 2024-11-11 | 8.56 | $8.67 | 242100 |
| 2024-11-08 | 8.55 | $8.68 | 281900 |
| 2024-11-07 | 8.54 | $8.71 | 363000 |
| 2024-11-06 | 8.53 | $8.62 | 298801 |
| 2024-11-05 | 8.52 | $8.50 | 142400 |
| 2024-11-04 | 8.53 | $8.40 | 261500 |
| 2024-11-01 | 8.54 | $8.45 | 153900 |
| 2024-10-31 | 8.56 | $8.41 | 280200 |
| 2024-10-30 | 8.58 | $8.52 | 270848 |
| 2024-10-29 | 8.58 | $8.48 | 423400 |
| 2024-10-28 | 8.59 | $8.51 | 165234 |
| 2024-10-25 | 8.61 | $8.55 | 189200 |
| 2024-10-24 | 8.61 | $8.51 | 276029 |
| 2024-10-23 | 8.62 | $8.47 | 290901 |
| 2024-10-22 | 8.64 | $8.67 | 215944 |
| 2024-10-21 | 8.63 | $8.69 | 208944 |
| 2024-10-18 | 8.62 | $8.65 | 238218 |
| 2024-10-17 | 8.61 | $8.62 | 250500 |
| 2024-10-16 | 8.61 | $8.61 | 208502 |
| 2024-10-15 | 8.61 | $8.61 | 226200 |
| 2024-10-14 | 8.60 | $8.68 | 222600 |
| 2024-10-11 | 8.59 | $8.68 | 248707 |
| 2024-10-10 | 8.58 | $8.60 | 279136 |
| 2024-10-09 | 8.57 | $8.62 | 674000 |
| 2024-10-08 | 8.56 | $8.64 | 360800 |
| 2024-10-07 | 8.54 | $8.54 | 621000 |
| 2024-10-04 | 8.54 | $8.65 | 373942 |
| 2024-10-03 | 8.52 | $8.59 | 463017 |
| 2024-10-02 | 8.50 | $8.63 | 408520 |
| 2024-10-01 | 8.48 | $8.62 | 795400 |
| 2024-09-30 | 8.46 | $8.68 | 824620 |
| 2024-09-27 | 8.43 | $8.63 | 1.5M |
| 2024-09-26 | 8.41 | $8.49 | 248302 |
| 2024-09-25 | 8.39 | $8.42 | 190433 |
| 2024-09-24 | 8.39 | $8.46 | 175100 |
| 2024-09-23 | 8.38 | $8.45 | 346900 |
| 2024-09-20 | 8.37 | $8.44 | 277200 |
| 2024-09-19 | 8.35 | $8.53 | 553439 |
| 2024-09-18 | 8.33 | $8.46 | 394000 |
| 2024-09-17 | 8.32 | $8.47 | 337926 |
| 2024-09-16 | 8.30 | $8.44 | 372466 |
| 2024-09-13 | 8.29 | $8.41 | 483701 |
| 2024-09-12 | 8.28 | $8.38 | 383500 |
| 2024-09-11 | 8.26 | $8.28 | 660000 |
| 2024-09-10 | 8.26 | $8.20 | 437838 |
| 2024-09-09 | 8.27 | $8.23 | 575022 |
| 2024-09-06 | 8.27 | $8.14 | 477200 |
| 2024-09-05 | 8.28 | $8.23 | 444226 |
| 2024-09-04 | 8.28 | $8.25 | 421305 |
| 2024-09-03 | 8.28 | $8.23 | 345400 |
| 2024-08-30 | 8.27 | $8.37 | 450000 |
| 2024-08-29 | 8.25 | $8.36 | 541000 |
| 2024-08-28 | 8.23 | $8.34 | 264801 |
| 2024-08-27 | 8.22 | $8.36 | 264304 |
| 2024-08-26 | 8.20 | $8.34 | 400230 |
| 2024-08-23 | 8.18 | $8.31 | 293031 |
| 2024-08-22 | 8.16 | $8.12 | 824000 |
| 2024-08-21 | 8.16 | $8.31 | 391244 |
| 2024-08-20 | 8.15 | $8.29 | 372442 |
| 2024-08-19 | 8.13 | $8.30 | 284437 |
| 2024-08-16 | 8.12 | $8.30 | 139707 |
| 2024-08-15 | 8.11 | $8.28 | 235743 |
| 2024-08-14 | 8.09 | $8.20 | 303644 |
| 2024-08-13 | 8.09 | $8.18 | 453040 |
| 2024-08-12 | 8.09 | $8.05 | 445404 |
| 2024-08-09 | 8.11 | $8.05 | 342300 |
| 2024-08-08 | 8.12 | $7.98 | 418510 |
| 2024-08-07 | 8.15 | $7.84 | 596500 |
| 2024-08-06 | 8.19 | $7.89 | 330100 |
| 2024-08-05 | 8.23 | $7.74 | 808500 |
| 2024-08-02 | 8.29 | $8.05 | 412181 |
| 2024-08-01 | 8.31 | $8.24 | 438300 |
| 2024-07-31 | 8.33 | $8.33 | 481800 |
| 2024-07-30 | 8.33 | $8.24 | 433842 |
| 2024-07-29 | 8.34 | $8.27 | 422000 |
| 2024-07-26 | 8.35 | $8.21 | 277200 |
| 2024-07-25 | 8.37 | $8.18 | 215600 |
| 2024-07-24 | 8.38 | $8.19 | 428811 |
| 2024-07-23 | 8.40 | $8.42 | 563600 |
| 2024-07-22 | 8.40 | $8.42 | 569642 |
| 2024-07-19 | 8.39 | $8.28 | 818500 |
| 2024-07-18 | 8.39 | $8.34 | 514700 |
| 2024-07-17 | 8.40 | $8.38 | 379231 |
| 2024-07-16 | 8.39 | $8.54 | 506700 |
| 2024-07-15 | 8.37 | $8.53 | 440904 |
| 2024-07-12 | 8.35 | $8.46 | 298800 |
| 2024-07-11 | 8.34 | $8.43 | 222500 |
| 2024-07-10 | 8.32 | $8.43 | 242143 |
| 2024-07-09 | 8.31 | $8.39 | 253000 |
| 2024-07-08 | 8.30 | $8.40 | 256000 |
| 2024-07-05 | 8.29 | $8.40 | 191700 |
| 2024-07-03 | 8.27 | $8.40 | 148815 |
| 2024-07-02 | 8.26 | $8.33 | 244400 |
| 2024-07-01 | 8.25 | $8.27 | 317733 |
| 2024-06-28 | 8.25 | $8.27 | 334145 |
| 2024-06-27 | 8.24 | $8.27 | 171300 |
| 2024-06-26 | 8.24 | $8.25 | 295600 |
| 2024-06-25 | 8.23 | $8.25 | 308216 |
| 2024-06-24 | 8.23 | $8.19 | 276600 |
| 2024-06-21 | 8.23 | $8.18 | 191200 |
| 2024-06-20 | 8.23 | $8.24 | 206143 |
| 2024-06-18 | 8.23 | $8.28 | 133300 |
| 2024-06-17 | 8.22 | $8.28 | 194636 |
| 2024-06-14 | 8.21 | $8.24 | 158346 |
| 2024-06-13 | 8.21 | $8.27 | 196829 |
| 2024-06-12 | 8.20 | $8.32 | 183500 |
| 2024-06-11 | 8.19 | $8.26 | 200507 |
| 2024-06-10 | 8.18 | $8.23 | 153800 |
| 2024-06-07 | 8.17 | $8.26 | 233149 |
| 2024-06-06 | 8.17 | $8.26 | 204500 |
| 2024-06-05 | 8.16 | $8.25 | 244900 |
| 2024-06-04 | 8.15 | $8.19 | 267600 |
| 2024-06-03 | 8.14 | $8.15 | 271318 |
| 2024-05-31 | 8.14 | $8.10 | 317635 |
| 2024-05-30 | 8.14 | $8.04 | 281311 |
| 2024-05-29 | 8.15 | $8.05 | 192700 |
| 2024-05-28 | 8.16 | $8.15 | 195600 |
| 2024-05-24 | 8.15 | $8.14 | 150100 |
| 2024-05-23 | 8.15 | $8.07 | 238380 |
| 2024-05-22 | 8.15 | $8.24 | 232638 |
| 2024-05-21 | 8.13 | $8.24 | 227200 |
| 2024-05-20 | 8.11 | $8.22 | 227800 |
| 2024-05-17 | 8.09 | $8.19 | 245027 |
| 2024-05-16 | 8.07 | $8.21 | 197300 |
| 2024-05-15 | 8.05 | $8.22 | 309361 |
| 2024-05-14 | 8.03 | $8.16 | 168444 |
| 2024-05-13 | 8.01 | $8.13 | 127100 |
| 2024-05-10 | 7.99 | $8.13 | 214900 |
| 2024-05-09 | 7.97 | $8.15 | 212800 |
| 2024-05-08 | 7.95 | $8.09 | 183000 |
| 2024-05-07 | 7.94 | $8.11 | 186600 |
| 2024-05-06 | 7.92 | $8.09 | 223000 |
| 2024-05-03 | 7.90 | $8.04 | 266700 |
| 2024-05-02 | 7.89 | $7.95 | 197919 |
| 2024-05-01 | 7.89 | $7.87 | 493800 |
| 2024-04-30 | 7.90 | $7.86 | 388100 |
| 2024-04-29 | 7.91 | $7.90 | 251400 |
| 2024-04-26 | 7.92 | $7.90 | 187740 |
| 2024-04-25 | 7.93 | $7.82 | 298752 |
| 2024-04-24 | 7.95 | $7.87 | 302900 |
| 2024-04-23 | 7.96 | $7.88 | 154525 |
| 2024-04-22 | 7.97 | $7.81 | 178433 |
| 2024-04-19 | 8.00 | $7.84 | 303500 |
| 2024-04-18 | 8.02 | $7.89 | 306830 |
| 2024-04-17 | 8.03 | $7.89 | 233463 |
| 2024-04-16 | 8.05 | $7.89 | 319200 |
| 2024-04-15 | 8.07 | $7.85 | 285019 |
| 2024-04-12 | 8.10 | $7.96 | 430400 |
| 2024-04-11 | 8.11 | $8.13 | 146637 |
| 2024-04-10 | 8.11 | $8.06 | 315817 |
| 2024-04-09 | 8.11 | $8.12 | 264000 |
| 2024-04-08 | 8.11 | $8.12 | 216700 |
| 2024-04-05 | 8.11 | $8.07 | 198200 |
| 2024-04-04 | 8.11 | $8.07 | 255817 |
| 2024-04-03 | 8.12 | $8.12 | 271600 |
| 2024-04-02 | 8.12 | $8.09 | 236034 |
| 2024-04-01 | 8.12 | $8.15 | 231800 |
| 2024-03-28 | 8.11 | $8.20 | 537500 |
| 2024-03-27 | 8.10 | $8.12 | 341300 |
| 2024-03-26 | 8.10 | $8.12 | 236749 |
| 2024-03-25 | 8.10 | $8.07 | 225700 |
| 2024-03-22 | 8.10 | $8.12 | 156800 |
| 2024-03-21 | 8.09 | $8.17 | 256700 |
| 2024-03-20 | 8.08 | $8.12 | 271742 |
| 2024-03-19 | 8.07 | $8.06 | 599247 |
| 2024-03-18 | 8.07 | $8.07 | 178202 |
| 2024-03-15 | 8.07 | $8.05 | 175004 |
| 2024-03-14 | 8.07 | $8.06 | 215500 |
| 2024-03-13 | 8.07 | $8.15 | 196106 |
| 2024-03-12 | 8.05 | $8.15 | 320127 |
| 2024-03-11 | 8.04 | $8.09 | 132300 |
| 2024-03-08 | 8.03 | $8.13 | 195024 |
| 2024-03-07 | 8.02 | $8.13 | 138202 |
| 2024-03-06 | 8.00 | $8.07 | 207200 |
| 2024-03-05 | 7.99 | $8.02 | 232800 |
| 2024-03-04 | 7.99 | $8.07 | 213400 |
| 2024-03-01 | 7.98 | $8.08 | 299447 |
| 2024-02-29 | 7.96 | $8.01 | 216200 |
| 2024-02-28 | 7.96 | $7.98 | 188600 |
| 2024-02-27 | 7.95 | $8.00 | 212100 |
| 2024-02-26 | 7.94 | $7.95 | 231800 |
| 2024-02-23 | 7.94 | $7.99 | 256548 |
| 2024-02-22 | 7.93 | $8.01 | 277800 |
| 2024-02-21 | 7.92 | $7.91 | 511800 |
| 2024-02-20 | 7.91 | $7.97 | 280529 |
| 2024-02-16 | 7.90 | $7.98 | 214900 |
| 2024-02-15 | 7.89 | $8.01 | 251200 |
| 2024-02-14 | 7.87 | $7.95 | 315001 |
| 2024-02-13 | 7.86 | $7.88 | 263100 |
| 2024-02-12 | 7.86 | $7.97 | 257244 |
| 2024-02-09 | 7.85 | $7.95 | 230941 |
| 2024-02-08 | 7.83 | $7.91 | 202700 |
| 2024-02-07 | 7.83 | $7.92 | 263500 |
| 2024-02-06 | 7.82 | $7.84 | 337212 |
| 2024-02-05 | 7.81 | $7.81 | 283718 |
| 2024-02-02 | 7.81 | $7.83 | 418619 |
| 2024-02-01 | 7.81 | $7.86 | 343900 |
| 2024-01-31 | 7.80 | $7.78 | 428200 |
| 2024-01-30 | 7.80 | $7.85 | 271800 |
| 2024-01-29 | 7.80 | $7.86 | 323200 |
| 2024-01-26 | 7.79 | $7.78 | 353148 |
| 2024-01-25 | 7.79 | $7.79 | 197447 |
| 2024-01-24 | 7.79 | $7.77 | 291700 |
| 2024-01-23 | 7.79 | $7.76 | 304300 |
| 2024-01-22 | 7.79 | $7.79 | 367022 |
| 2024-01-19 | 7.79 | $7.83 | 269839 |
| 2024-01-18 | 7.79 | $7.81 | 353223 |
| 2024-01-17 | 7.79 | $7.79 | 335900 |
| 2024-01-16 | 7.79 | $7.81 | 311200 |
| 2024-01-12 | 7.78 | $7.86 | 184320 |
| 2024-01-11 | 7.78 | $7.86 | 223333 |
| 2024-01-10 | 7.77 | $7.85 | 234000 |
| 2024-01-09 | 7.76 | $7.76 | 273900 |
| 2024-01-08 | 7.77 | $7.80 | 292812 |
| 2024-01-05 | 7.76 | $7.71 | 307900 |
| 2024-01-04 | 7.77 | $7.70 | 671300 |
| 2024-01-03 | 7.78 | $7.65 | 250405 |
| 2024-01-02 | 7.79 | $7.73 | 284200 |
| 2023-12-29 | 7.79 | $7.77 | 371700 |
| 2023-12-28 | 7.80 | $7.80 | 454922 |
| 2023-12-27 | 7.79 | $7.79 | 432700 |
| 2023-12-26 | 7.79 | $7.78 | 760800 |
| 2023-12-22 | 7.79 | $7.79 | 488000 |
| 2023-12-21 | 7.79 | $7.76 | 541726 |
| 2023-12-20 | 7.79 | $7.78 | 488336 |
| 2023-12-19 | 7.79 | $7.88 | 452100 |
| 2023-12-18 | 7.78 | $7.88 | 341829 |
| 2023-12-15 | 7.77 | $7.86 | 295317 |
| 2023-12-14 | 7.76 | $7.83 | 397627 |
| 2023-12-13 | 7.75 | $7.83 | 369232 |
| 2023-12-12 | 7.74 | $7.73 | 261027 |
| 2023-12-11 | 7.74 | $7.73 | 411130 |
| 2023-12-08 | 7.73 | $7.75 | 380400 |
| 2023-12-07 | 7.72 | $7.73 | 330000 |
| 2023-12-06 | 7.72 | $7.70 | 269600 |
| 2023-12-05 | 7.71 | $7.70 | 612600 |
| 2023-12-04 | 7.70 | $7.79 | 331805 |
| 2023-12-01 | 7.68 | $7.86 | 339900 |
| 2023-11-30 | 7.66 | $7.78 | 310700 |
| 2023-11-29 | 7.64 | $7.77 | 305845 |
| 2023-11-28 | 7.61 | $7.76 | 232600 |
| 2023-11-27 | 7.58 | $7.74 | 239300 |
| 2023-11-24 | 7.56 | $7.72 | 69200 |
| 2023-11-22 | 7.53 | $7.68 | 362945 |
| 2023-11-21 | 7.50 | $7.67 | 282115 |
| 2023-11-20 | 7.47 | $7.72 | 415309 |
| 2023-11-17 | 7.43 | $7.67 | 360906 |
| 2023-11-16 | 7.40 | $7.64 | 292543 |
| 2023-11-15 | 7.36 | $7.62 | 416941 |
| 2023-11-14 | 7.33 | $7.58 | 368900 |
| 2023-11-13 | 7.30 | $7.45 | 304125 |
| 2023-11-10 | 7.29 | $7.43 | 356200 |
| 2023-11-09 | 7.27 | $7.33 | 461200 |
| 2023-11-08 | 7.27 | $7.40 | 353531 |
| 2023-11-07 | 7.26 | $7.42 | 357202 |
| 2023-11-06 | 7.25 | $7.41 | 375400 |
| 2023-11-03 | 7.25 | $7.39 | 443024 |
| 2023-11-02 | 7.24 | $7.31 | 847019 |
| 2023-11-01 | 7.24 | $7.22 | 634849 |
| 2023-10-31 | 7.26 | $7.15 | 399641 |
| 2023-10-30 | 7.28 | $7.09 | 325600 |
| 2023-10-27 | 7.31 | $6.98 | 426501 |
| 2023-10-26 | 7.35 | $7.01 | 765400 |
| 2023-10-25 | 7.39 | $7.06 | 536306 |
| 2023-10-24 | 7.43 | $7.21 | 318100 |
| 2023-10-23 | 7.46 | $7.18 | 351100 |
| 2023-10-20 | 7.49 | $7.21 | 427350 |
| 2023-10-19 | 7.53 | $7.37 | 409900 |
| 2023-10-18 | 7.54 | $7.45 | 293200 |
| 2023-10-17 | 7.56 | $7.54 | 302832 |
| 2023-10-16 | 7.56 | $7.53 | 1.1M |
| 2023-10-13 | 7.57 | $7.58 | 398041 |
| 2023-10-12 | 7.58 | $7.58 | 149323 |
| 2023-10-11 | 7.58 | $7.60 | 412602 |
| 2023-10-10 | 7.59 | $7.60 | 220700 |
| 2023-10-09 | 7.60 | $7.58 | 296003 |
| 2023-10-06 | 7.61 | $7.50 | 490400 |
| 2023-10-05 | 7.62 | $7.45 | 307900 |
| 2023-10-04 | 7.65 | $7.45 | 615438 |
| 2023-10-03 | 7.68 | $7.47 | 241434 |
| 2023-10-02 | 7.71 | $7.59 | 342517 |
| 2023-09-29 | 7.73 | $7.64 | 386420 |
| 2023-09-28 | 7.74 | $7.58 | 263825 |
| 2023-09-27 | 7.77 | $7.57 | 334309 |
| 2023-09-26 | 7.79 | $7.55 | 257434 |
| 2023-09-25 | 7.82 | $7.67 | 333308 |
| 2023-09-22 | 7.84 | $7.68 | 441100 |
| 2023-09-21 | 7.86 | $7.71 | 240500 |
| 2023-09-20 | 7.88 | $7.87 | 307600 |
| 2023-09-19 | 7.89 | $7.90 | 563700 |
| 2023-09-18 | 7.88 | $7.83 | 284607 |
| 2023-09-15 | 7.89 | $7.82 | 418100 |
| 2023-09-14 | 7.90 | $7.87 | 276500 |
| 2023-09-13 | 7.90 | $7.80 | 404700 |
| 2023-09-12 | 7.91 | $7.83 | 313800 |
| 2023-09-11 | 7.92 | $7.87 | 467010 |
| 2023-09-08 | 7.93 | $7.89 | 227238 |
| 2023-09-07 | 7.94 | $7.89 | 291315 |
| 2023-09-06 | 7.94 | $7.92 | 435600 |
| 2023-09-05 | 7.95 | $7.98 | 193200 |
| 2023-09-01 | 7.95 | $8.00 | 198300 |
| 2023-08-31 | 7.95 | $7.99 | 273021 |
| 2023-08-30 | 7.95 | $8.00 | 130748 |
| 2023-08-29 | 7.95 | $7.97 | 221615 |
| 2023-08-28 | 7.95 | $7.91 | 208247 |
| 2023-08-25 | 7.97 | $7.85 | 468911 |
| 2023-08-24 | 7.99 | $7.85 | 332600 |
| 2023-08-23 | 8.01 | $7.92 | 213146 |
| 2023-08-22 | 8.03 | $7.87 | 178105 |
| 2023-08-21 | 8.05 | $7.88 | 296800 |
| 2023-08-18 | 8.07 | $7.88 | 238100 |
| 2023-08-17 | 8.10 | $7.89 | 327100 |
| 2023-08-16 | 8.13 | $7.96 | 324620 |
| 2023-08-15 | 8.15 | $8.02 | 397900 |
| 2023-08-14 | 8.17 | $8.09 | 349700 |
| 2023-08-11 | 8.19 | $8.06 | 264800 |
| 2023-08-10 | 8.21 | $8.10 | 414312 |
| 2023-08-09 | 8.22 | $8.08 | 304700 |
| 2023-08-08 | 8.24 | $8.16 | 276000 |
| 2023-08-07 | 8.26 | $8.19 | 309100 |
| 2023-08-04 | 8.26 | $8.08 | 453600 |
| 2023-08-03 | 8.28 | $8.15 | 313831 |
| 2023-08-02 | 8.30 | $8.16 | 437800 |
| 2023-08-01 | 8.31 | $8.29 | 235505 |
| 2023-07-31 | 8.31 | $8.33 | 332100 |
| 2023-07-28 | 8.30 | $8.30 | 274100 |
| 2023-07-27 | 8.30 | $8.27 | 356829 |
| 2023-07-26 | 8.30 | $8.26 | 223700 |
| 2023-07-25 | 8.30 | $8.31 | 258118 |
| 2023-07-24 | 8.29 | $8.30 | 164400 |
| 2023-07-21 | 8.29 | $8.28 | 178300 |
| 2023-07-20 | 8.28 | $8.35 | 279500 |
| 2023-07-19 | 8.27 | $8.43 | 172447 |
| 2023-07-18 | 8.25 | $8.42 | 177708 |
| 2023-07-17 | 8.23 | $8.38 | 301326 |
| 2023-07-14 | 8.21 | $8.37 | 263800 |
| 2023-07-13 | 8.19 | $8.33 | 407220 |
| 2023-07-12 | 8.18 | $8.31 | 200702 |
| 2023-07-11 | 8.17 | $8.21 | 261406 |
| 2023-07-10 | 8.17 | $8.17 | 367605 |
| 2023-07-07 | 8.17 | $8.11 | 257005 |
| 2023-07-06 | 8.17 | $8.11 | 217900 |
| 2023-07-05 | 8.18 | $8.19 | 235200 |
| 2023-07-03 | 8.18 | $8.25 | 231700 |
| 2023-06-30 | 8.17 | $8.22 | 274330 |
| 2023-06-29 | 8.17 | $8.15 | 282618 |
| 2023-06-28 | 8.17 | $8.16 | 314343 |
| 2023-06-27 | 8.17 | $8.13 | 208444 |
| 2023-06-26 | 8.17 | $8.05 | 296300 |
| 2023-06-23 | 8.18 | $8.06 | 322449 |
| 2023-06-22 | 8.19 | $8.17 | 256900 |
| 2023-06-21 | 8.19 | $8.16 | 230300 |
| 2023-06-20 | 8.19 | $8.26 | 259215 |
| 2023-06-16 | 8.18 | $8.28 | 167900 |
| 2023-06-15 | 8.16 | $8.28 | 209222 |
| 2023-06-14 | 8.15 | $8.23 | 229325 |
| 2023-06-13 | 8.14 | $8.22 | 330616 |
| 2023-06-12 | 8.13 | $8.18 | 233600 |
| 2023-06-09 | 8.12 | $8.20 | 199929 |
| 2023-06-08 | 8.11 | $8.20 | 175100 |
| 2023-06-07 | 8.11 | $8.14 | 279100 |
| 2023-06-06 | 8.10 | $8.18 | 291933 |
| 2023-06-05 | 8.09 | $8.12 | 196002 |
| 2023-06-02 | 8.09 | $8.14 | 250342 |
| 2023-06-01 | 8.09 | $8.06 | 250031 |
| 2023-05-31 | 8.09 | $8.03 | 286104 |
| 2023-05-30 | 8.10 | $8.06 | 189744 |
| 2023-05-26 | 8.10 | $8.09 | 237943 |
| 2023-05-25 | 8.10 | $8.03 | 221100 |
| 2023-05-24 | 8.11 | $8.01 | 272801 |
| 2023-05-23 | 8.11 | $8.11 | 187435 |
| 2023-05-22 | 8.11 | $8.19 | 377933 |
| 2023-05-19 | 8.10 | $8.19 | 860800 |
| 2023-05-18 | 8.09 | $8.16 | 136700 |
| 2023-05-17 | 8.09 | $8.12 | 325200 |
| 2023-05-16 | 8.08 | $8.09 | 125400 |
| 2023-05-15 | 8.08 | $8.11 | 168847 |
| 2023-05-12 | 8.08 | $8.08 | 114840 |
| 2023-05-11 | 8.08 | $8.09 | 197900 |
| 2023-05-10 | 8.08 | $8.10 | 156320 |
| 2023-05-09 | 8.08 | $8.08 | 164145 |
| 2023-05-08 | 8.08 | $8.11 | 178700 |
| 2023-05-05 | 8.08 | $8.10 | 322600 |
| 2023-05-04 | 8.08 | $7.99 | 278606 |
| 2023-05-03 | 8.09 | $8.00 | 284422 |
| 2023-05-02 | 8.10 | $8.04 | 372437 |
| 2023-05-01 | 8.10 | $8.13 | 208324 |
| 2023-04-28 | 8.10 | $8.14 | 161000 |
| 2023-04-27 | 8.09 | $8.14 | 189600 |
| 2023-04-26 | 8.09 | $8.05 | 237400 |
| 2023-04-25 | 8.09 | $8.02 | 248800 |
| 2023-04-24 | 8.09 | $8.08 | 181500 |
| 2023-04-21 | 8.09 | $8.07 | 252928 |
| 2023-04-20 | 8.08 | $8.16 | 207200 |
| 2023-04-19 | 8.07 | $8.14 | 159023 |
| 2023-04-18 | 8.06 | $8.12 | 142119 |
| 2023-04-17 | 8.04 | $8.12 | 163331 |
| 2023-04-14 | 8.03 | $8.14 | 235442 |
| 2023-04-13 | 8.01 | $8.14 | 132145 |
| 2023-04-12 | 7.99 | $8.09 | 220300 |
| 2023-04-11 | 7.98 | $8.09 | 160508 |
| 2023-04-10 | 7.96 | $8.07 | 275518 |
| 2023-04-06 | 7.94 | $8.05 | 358008 |
| 2023-04-05 | 7.93 | $8.02 | 228900 |
| 2023-04-04 | 7.92 | $8.04 | 198649 |
| 2023-04-03 | 7.90 | $8.05 | 249557 |
| 2023-03-31 | 7.89 | $8.08 | 714200 |
| 2023-03-30 | 7.87 | $7.98 | 221633 |
| 2023-03-29 | 7.86 | $7.92 | 342700 |
| 2023-03-28 | 7.86 | $7.84 | 276200 |
| 2023-03-27 | 7.86 | $7.87 | 189000 |
| 2023-03-24 | 7.86 | $7.85 | 245940 |
| 2023-03-23 | 7.87 | $7.86 | 296800 |
| 2023-03-22 | 7.88 | $7.82 | 257500 |
| 2023-03-21 | 7.89 | $7.88 | 147708 |
| 2023-03-20 | 7.89 | $7.84 | 128545 |
| 2023-03-17 | 7.90 | $7.81 | 161100 |
| 2023-03-16 | 7.91 | $7.84 | 228700 |
| 2023-03-15 | 7.93 | $7.75 | 316218 |
| 2023-03-14 | 7.95 | $7.85 | 260427 |
| 2023-03-13 | 7.97 | $7.77 | 394727 |
| 2023-03-10 | 7.99 | $7.83 | 356800 |
| 2023-03-09 | 8.02 | $7.89 | 350132 |
| 2023-03-08 | 8.03 | $7.99 | 232100 |
| 2023-03-07 | 8.04 | $7.96 | 177402 |
| 2023-03-06 | 8.06 | $8.09 | 198600 |
| 2023-03-03 | 8.06 | $8.06 | 362600 |
| 2023-03-02 | 8.06 | $8.00 | 273000 |
| 2023-03-01 | 8.07 | $8.01 | 454400 |
| 2023-02-28 | 8.08 | $7.98 | 176827 |
| 2023-02-27 | 8.10 | $8.00 | 327100 |
| 2023-02-24 | 8.11 | $7.91 | 308100 |
| 2023-02-23 | 8.14 | $8.00 | 309438 |
| 2023-02-22 | 8.15 | $7.99 | 219500 |
| 2023-02-21 | 8.17 | $7.98 | 382500 |
| 2023-02-17 | 8.19 | $8.15 | 208800 |
| 2023-02-16 | 8.19 | $8.17 | 299600 |
| 2023-02-15 | 8.19 | $8.23 | 153200 |
| 2023-02-14 | 8.18 | $8.26 | 224829 |
| 2023-02-13 | 8.17 | $8.27 | 239400 |
| 2023-02-10 | 8.16 | $8.15 | 181049 |
| 2023-02-09 | 8.16 | $8.12 | 301832 |
| 2023-02-08 | 8.16 | $8.19 | 289414 |
| 2023-02-07 | 8.15 | $8.21 | 229000 |
| 2023-02-06 | 8.14 | $8.10 | 268909 |
| 2023-02-03 | 8.14 | $8.18 | 281316 |
| 2023-02-02 | 8.14 | $8.31 | 414615 |
| 2023-02-01 | 8.11 | $8.23 | 331700 |
| 2023-01-31 | 8.09 | $8.17 | 547300 |
| 2023-01-30 | 8.08 | $8.10 | 251631 |
| 2023-01-27 | 8.07 | $8.13 | 302322 |
| 2023-01-26 | 8.06 | $8.13 | 315300 |
| 2023-01-25 | 8.04 | $8.09 | 212039 |
| 2023-01-24 | 8.02 | $8.09 | 237400 |
| 2023-01-23 | 8.01 | $8.13 | 510130 |
| 2023-01-20 | 7.99 | $8.11 | 310846 |
| 2023-01-19 | 7.97 | $8.05 | 343900 |
| 2023-01-18 | 7.95 | $8.09 | 325100 |
| 2023-01-17 | 7.93 | $8.16 | 239500 |
| 2023-01-13 | 7.90 | $8.14 | 202117 |
| 2023-01-12 | 7.88 | $8.16 | 335616 |
| 2023-01-11 | 7.85 | $8.06 | 269614 |
| 2023-01-10 | 7.83 | $7.94 | 355922 |
| 2023-01-09 | 7.82 | $7.91 | 259100 |
| 2023-01-06 | 7.82 | $7.91 | 203100 |
| 2023-01-05 | 7.81 | $7.78 | 234420 |
| 2023-01-04 | 7.82 | $7.85 | 328700 |
| 2023-01-03 | 7.83 | $7.80 | 275474 |
| 2022-12-30 | 7.84 | $7.76 | 707879 |
| 2022-12-29 | 7.86 | $7.73 | 556500 |
| 2022-12-28 | 7.88 | $7.66 | 351000 |
| 2022-12-27 | 7.92 | $7.72 | 456000 |
| 2022-12-23 | 7.95 | $7.76 | 312200 |
| 2022-12-22 | 7.98 | $7.75 | 351600 |
| 2022-12-21 | 8.01 | $7.85 | 449800 |
| 2022-12-20 | 8.04 | $7.82 | 317100 |
| 2022-12-19 | 8.07 | $7.85 | 282400 |
| 2022-12-16 | 8.11 | $7.92 | 197627 |
| 2022-12-15 | 8.14 | $7.94 | 624600 |
| 2022-12-14 | 8.16 | $8.15 | 413131 |
| 2022-12-13 | 8.17 | $8.07 | 302400 |
| 2022-12-12 | 8.19 | $8.03 | 216500 |
| 2022-12-09 | 8.21 | $7.98 | 252402 |
| 2022-12-08 | 8.24 | $8.02 | 287400 |
| 2022-12-07 | 8.27 | $8.03 | 266000 |
| 2022-12-06 | 8.29 | $7.98 | 356842 |
| 2022-12-05 | 8.32 | $8.09 | 608700 |
| 2022-12-02 | 8.34 | $8.29 | 326700 |
| 2022-12-01 | 8.34 | $8.37 | 440045 |
| 2022-11-30 | 8.33 | $8.41 | 827703 |
| 2022-11-29 | 8.31 | $8.25 | 322900 |
| 2022-11-28 | 8.31 | $8.31 | 276146 |
| 2022-11-25 | 8.31 | $8.40 | 110202 |
| 2022-11-23 | 8.30 | $8.41 | 158900 |
| 2022-11-22 | 8.28 | $8.41 | 166600 |
| 2022-11-21 | 8.26 | $8.52 | 184105 |
| 2022-11-18 | 8.24 | $8.51 | 331915 |
| 2022-11-17 | 8.21 | $8.37 | 261414 |
| 2022-11-16 | 8.20 | $8.24 | 252231 |
| 2022-11-15 | 8.20 | $8.25 | 231300 |
| 2022-11-14 | 8.20 | $8.20 | 207620 |
| 2022-11-11 | 8.21 | $8.29 | 203700 |
| 2022-11-10 | 8.21 | $8.22 | 267837 |
| 2022-11-09 | 8.21 | $7.96 | 228000 |
| 2022-11-08 | 8.24 | $8.16 | 184025 |
| 2022-11-07 | 8.25 | $8.10 | 233000 |
| 2022-11-04 | 8.26 | $8.05 | 335094 |
| 2022-11-03 | 8.28 | $8.05 | 205319 |
| 2022-11-02 | 8.29 | $8.13 | 377300 |
| 2022-11-01 | 8.30 | $8.46 | 412000 |
| 2022-10-31 | 8.28 | $8.30 | 269900 |
| 2022-10-28 | 8.26 | $8.23 | 328224 |
| 2022-10-27 | 8.26 | $8.13 | 279414 |
| 2022-10-26 | 8.26 | $8.26 | 250700 |
| 2022-10-25 | 8.24 | $8.36 | 362300 |
| 2022-10-24 | 8.21 | $8.54 | 206500 |
| 2022-10-21 | 8.17 | $8.53 | 244600 |
| 2022-10-20 | 8.12 | $8.38 | 112715 |
| 2022-10-19 | 8.08 | $8.53 | 301000 |
| 2022-10-18 | 8.03 | $8.46 | 187017 |
| 2022-10-17 | 7.99 | $8.27 | 131632 |
| 2022-10-14 | 7.96 | $8.07 | 141500 |
| 2022-10-13 | 7.96 | $8.14 | 232813 |
| 2022-10-12 | 7.96 | $8.08 | 494115 |
| 2022-10-11 | 7.96 | $7.92 | 289800 |
| 2022-10-10 | 7.99 | $7.82 | 344400 |
| 2022-10-07 | 8.03 | $7.82 | 226900 |
| 2022-10-06 | 8.08 | $7.95 | 254142 |
| 2022-10-05 | 8.12 | $8.10 | 221911 |
| 2022-10-04 | 8.14 | $8.14 | 281800 |
| 2022-10-03 | 8.17 | $7.82 | 354707 |
| 2022-09-30 | 8.24 | $7.57 | 851100 |
| 2022-09-29 | 8.33 | $7.73 | 291316 |
| 2022-09-28 | 8.42 | $7.87 | 309448 |
| 2022-09-27 | 8.50 | $7.74 | 256701 |
| 2022-09-26 | 8.59 | $7.80 | 252545 |
| 2022-09-23 | 8.69 | $8.02 | 345619 |
| 2022-09-22 | 8.77 | $8.26 | 214000 |
| 2022-09-21 | 8.83 | $8.43 | 203518 |
| 2022-09-20 | 8.88 | $8.53 | 140500 |
| 2022-09-19 | 8.92 | $8.62 | 134100 |
| 2022-09-16 | 8.95 | $8.65 | 255611 |
| 2022-09-15 | 8.99 | $8.85 | 193234 |
| 2022-09-14 | 9.01 | $9.12 | 160115 |
| 2022-09-13 | 9.00 | $8.98 | 208100 |
| 2022-09-12 | 9.01 | $9.13 | 147808 |
| 2022-09-09 | 9.00 | $8.98 | 187600 |
| 2022-09-08 | 9.01 | $9.01 | 142600 |
| 2022-09-07 | 9.02 | $8.82 | 206900 |
| 2022-09-06 | 9.05 | $8.85 | 163039 |
| 2022-09-02 | 9.07 | $8.91 | 133009 |
| 2022-09-01 | 9.09 | $9.08 | 310700 |
| 2022-08-31 | 9.10 | $9.04 | 423814 |
| 2022-08-30 | 9.11 | $8.75 | 312000 |
| 2022-08-29 | 9.14 | $9.01 | 214300 |
| 2022-08-26 | 9.15 | $9.06 | 161100 |
| 2022-08-25 | 9.16 | $9.11 | 177839 |
| 2022-08-24 | 9.16 | $9.12 | 131700 |
| 2022-08-23 | 9.16 | $9.09 | 221100 |
| 2022-08-22 | 9.16 | $9.07 | 257036 |
| 2022-08-19 | 9.15 | $9.23 | 468300 |
| 2022-08-18 | 9.13 | $9.27 | 252800 |
| 2022-08-17 | 9.10 | $9.23 | 274900 |
| 2022-08-16 | 9.08 | $9.22 | 406338 |
| 2022-08-15 | 9.05 | $9.38 | 379600 |
| 2022-08-12 | 9.01 | $9.32 | 261218 |
| 2022-08-11 | 8.96 | $9.20 | 365300 |
| 2022-08-10 | 8.93 | $9.17 | 243500 |
| 2022-08-09 | 8.89 | $8.99 | 181618 |
| 2022-08-08 | 8.87 | $9.08 | 258800 |
| 2022-08-05 | 8.83 | $9.01 | 195343 |
| 2022-08-04 | 8.80 | $9.08 | 282100 |
| 2022-08-03 | 8.77 | $9.08 | 277700 |
| 2022-08-02 | 8.72 | $8.97 | 306400 |
| 2022-08-01 | 8.69 | $8.98 | 379910 |
| 2022-07-29 | 8.65 | $8.90 | 280935 |
| 2022-07-28 | 8.62 | $8.81 | 303400 |
| 2022-07-27 | 8.60 | $8.74 | 439036 |
| 2022-07-26 | 8.58 | $8.56 | 191100 |
| 2022-07-25 | 8.57 | $8.62 | 154700 |
| 2022-07-22 | 8.56 | $8.63 | 196544 |
| 2022-07-21 | 8.55 | $8.68 | 264900 |
| 2022-07-20 | 8.52 | $8.73 | 720401 |
| 2022-07-19 | 8.49 | $8.77 | 159213 |
| 2022-07-18 | 8.46 | $8.55 | 341432 |
| 2022-07-15 | 8.44 | $8.58 | 445741 |
| 2022-07-14 | 8.42 | $8.49 | 185900 |
| 2022-07-13 | 8.40 | $8.46 | 206700 |
| 2022-07-12 | 8.39 | $8.47 | 210300 |
| 2022-07-11 | 8.37 | $8.48 | 226649 |
| 2022-07-08 | 8.36 | $8.54 | 294438 |
| 2022-07-07 | 8.34 | $8.55 | 168300 |
| 2022-07-06 | 8.32 | $8.44 | 185218 |
| 2022-07-05 | 8.31 | $8.42 | 231080 |
| 2022-07-01 | 8.31 | $8.44 | 314822 |
| 2022-06-30 | 8.31 | $8.31 | 562000 |
| 2022-06-29 | 8.32 | $8.33 | 166600 |
| 2022-06-28 | 8.33 | $8.31 | 383100 |
| 2022-06-27 | 8.35 | $8.43 | 245027 |
| 2022-06-24 | 8.36 | $8.41 | 256400 |
| 2022-06-23 | 8.37 | $8.23 | 343748 |
| 2022-06-22 | 8.39 | $8.12 | 244038 |
| 2022-06-21 | 8.44 | $8.16 | 229800 |
| 2022-06-17 | 8.47 | $8.00 | 431600 |
| 2022-06-16 | 8.53 | $7.94 | 367300 |
| 2022-06-15 | 8.60 | $8.25 | 265845 |
| 2022-06-14 | 8.63 | $8.10 | 330400 |
| 2022-06-13 | 8.69 | $8.18 | 516000 |
| 2022-06-10 | 8.73 | $8.53 | 368392 |
| 2022-06-09 | 8.75 | $8.76 | 227200 |
| 2022-06-08 | 8.74 | $8.88 | 173700 |
| 2022-06-07 | 8.72 | $8.91 | 274200 |
| 2022-06-06 | 8.69 | $8.82 | 296325 |
| 2022-06-03 | 8.67 | $8.75 | 210300 |
| 2022-06-02 | 8.67 | $8.86 | 647900 |
| 2022-06-01 | 8.65 | $8.75 | 319000 |
| 2022-05-31 | 8.65 | $8.79 | 485200 |
| 2022-05-27 | 8.65 | $8.91 | 362146 |
| 2022-05-26 | 8.64 | $8.77 | 442114 |
| 2022-05-25 | 8.64 | $8.60 | 265700 |
| 2022-05-24 | 8.67 | $8.52 | 303300 |
| 2022-05-23 | 8.70 | $8.55 | 297349 |
| 2022-05-20 | 8.74 | $8.50 | 374112 |
| 2022-05-19 | 8.78 | $8.47 | 576735 |
| 2022-05-18 | 8.83 | $8.49 | 501700 |
| 2022-05-17 | 8.89 | $8.76 | 393034 |
| 2022-05-16 | 8.93 | $8.52 | 578400 |
| 2022-05-13 | 9.00 | $8.49 | 555400 |
| 2022-05-12 | 9.08 | $8.30 | 1.2M |
| 2022-05-11 | 9.18 | $8.49 | 530200 |
| 2022-05-10 | 9.27 | $8.65 | 798700 |
| 2022-05-09 | 9.35 | $8.85 | 440500 |
| 2022-05-06 | 9.42 | $9.12 | 282608 |
| 2022-05-05 | 9.46 | $9.34 | 198800 |
| 2022-05-04 | 9.49 | $9.48 | 176700 |
| 2022-05-03 | 9.51 | $9.26 | 206500 |
| 2022-05-02 | 9.55 | $9.22 | 333000 |
| 2022-04-29 | 9.60 | $9.25 | 300035 |
| 2022-04-28 | 9.65 | $9.38 | 172625 |
| 2022-04-27 | 9.69 | $9.18 | 425000 |
| 2022-04-26 | 9.76 | $9.23 | 348100 |
| 2022-04-25 | 9.83 | $9.46 | 236000 |
| 2022-04-22 | 9.88 | $9.52 | 496825 |
| 2022-04-21 | 9.93 | $9.74 | 261500 |
| 2022-04-20 | 9.96 | $9.95 | 159734 |
| 2022-04-19 | 9.97 | $9.91 | 156300 |
| 2022-04-18 | 9.99 | $9.82 | 265630 |
| 2022-04-14 | 10.02 | $9.84 | 202347 |
| 2022-04-13 | 10.05 | $9.91 | 123906 |
| 2022-04-12 | 10.08 | $9.83 | 172809 |
| 2022-04-11 | 10.11 | $9.77 | 212823 |
| 2022-04-08 | 10.14 | $9.84 | 200800 |
| 2022-04-07 | 10.17 | $9.83 | 451816 |
| 2022-04-06 | 10.20 | $9.96 | 373132 |
| 2022-04-05 | 10.22 | $10.12 | 165346 |
| 2022-04-04 | 10.22 | $10.20 | 270225 |
| 2022-04-01 | 10.22 | $10.22 | 149200 |
| 2022-03-31 | 10.20 | $10.20 | 517500 |
| 2022-03-30 | 10.19 | $10.28 | 154119 |
| 2022-03-29 | 10.18 | $10.34 | 241800 |
| 2022-03-28 | 10.15 | $10.22 | 169100 |
| 2022-03-25 | 10.14 | $10.24 | 211908 |
| 2022-03-24 | 10.13 | $10.22 | 356301 |
| 2022-03-23 | 10.11 | $10.45 | 238900 |
| 2022-03-22 | 10.08 | $10.56 | 287700 |
| 2022-03-21 | 10.03 | $10.17 | 503000 |
| 2022-03-18 | 10.02 | $10.51 | 185930 |
| 2022-03-17 | 9.97 | $10.35 | 299800 |
| 2022-03-16 | 9.94 | $9.99 | 139248 |
| 2022-03-15 | 9.95 | $9.74 | 170708 |
| 2022-03-14 | 9.99 | $9.58 | 315834 |
| 2022-03-11 | 10.05 | $9.80 | 117110 |
| 2022-03-10 | 10.09 | $9.91 | 150300 |
| 2022-03-09 | 10.13 | $9.97 | 180714 |
| 2022-03-08 | 10.16 | $9.77 | 353717 |
| 2022-03-07 | 10.22 | $9.64 | 215700 |
| 2022-03-04 | 10.29 | $10.04 | 243200 |
| 2022-03-03 | 10.33 | $10.24 | 92400 |
| 2022-03-02 | 10.35 | $10.30 | 159800 |
| 2022-03-01 | 10.36 | $10.10 | 151500 |
| 2022-02-28 | 10.40 | $10.24 | 228000 |
| 2022-02-25 | 10.42 | $10.26 | 203600 |
| 2022-02-24 | 10.44 | $10.05 | 459203 |
| 2022-02-23 | 10.48 | $9.98 | 208609 |
| 2022-02-22 | 10.53 | $10.06 | 275304 |
| 2022-02-18 | 10.57 | $10.50 | 186858 |
| 2022-02-17 | 10.57 | $10.46 | 152300 |
| 2022-02-16 | 10.58 | $10.68 | 159717 |
| 2022-02-15 | 10.56 | $10.56 | 243421 |
| 2022-02-14 | 10.56 | $10.59 | 222400 |
| 2022-02-11 | 10.56 | $10.75 | 452300 |
| 2022-02-10 | 10.55 | $10.82 | 335021 |
| 2022-02-09 | 10.53 | $10.80 | 230803 |
| 2022-02-08 | 10.51 | $10.61 | 148300 |
| 2022-02-07 | 10.52 | $10.45 | 205818 |
| 2022-02-04 | 10.54 | $10.46 | 244317 |
| 2022-02-03 | 10.56 | $10.46 | 322407 |
| 2022-02-02 | 10.59 | $10.69 | 185326 |
| 2022-02-01 | 10.59 | $10.56 | 199800 |
| 2022-01-31 | 10.62 | $10.52 | 286300 |
| 2022-01-28 | 10.64 | $10.29 | 277518 |
| 2022-01-27 | 10.70 | $10.18 | 236700 |
| 2022-01-26 | 10.77 | $10.19 | 331700 |
| 2022-01-25 | 10.84 | $10.13 | 209100 |
| 2022-01-24 | 10.93 | $10.22 | 944228 |
| 2022-01-21 | 11.00 | $10.33 | 603300 |
| 2022-01-20 | 11.08 | $11.05 | 239140 |
| 2022-01-19 | 11.08 | $11.19 | 591039 |
| 2022-01-18 | 11.07 | $11.00 | 381642 |
| 2022-01-14 | 11.08 | $11.05 | 157920 |
| 2022-01-13 | 11.08 | $11.06 | 164300 |
| 2022-01-12 | 11.08 | $11.11 | 323400 |
| 2022-01-11 | 11.07 | $11.09 | 196048 |
| 2022-01-10 | 11.07 | $10.94 | 353701 |
| 2022-01-07 | 11.07 | $11.08 | 178930 |
| 2022-01-06 | 11.07 | $11.00 | 158200 |
| 2022-01-05 | 11.07 | $10.97 | 215939 |
| 2022-01-04 | 11.07 | $11.16 | 115000 |
| 2022-01-03 | 11.06 | $11.13 | 247800 |
| 2021-12-31 | 11.04 | $11.19 | 188400 |
| 2021-12-30 | 11.02 | $11.18 | 136800 |
| 2021-12-29 | 10.99 | $11.27 | 204317 |
| 2021-12-28 | 10.96 | $11.05 | 165903 |
| 2021-12-27 | 10.94 | $11.13 | 153600 |
| 2021-12-23 | 10.92 | $11.04 | 187632 |
| 2021-12-22 | 10.90 | $11.11 | 179800 |
| 2021-12-21 | 10.88 | $11.14 | 329838 |
| 2021-12-20 | 10.85 | $10.69 | 252300 |
| 2021-12-17 | 10.87 | $10.88 | 162408 |
| 2021-12-16 | 10.87 | $11.02 | 133038 |
| 2021-12-15 | 10.85 | $10.97 | 160700 |
| 2021-12-14 | 10.85 | $10.94 | 186244 |
| 2021-12-13 | 10.84 | $10.85 | 166938 |
| 2021-12-10 | 10.85 | $10.82 | 162600 |
| 2021-12-09 | 10.86 | $10.86 | 133736 |
| 2021-12-08 | 10.87 | $10.97 | 161600 |
| 2021-12-07 | 10.87 | $10.85 | 211500 |
| 2021-12-06 | 10.88 | $10.63 | 315100 |
| 2021-12-03 | 10.91 | $10.58 | 243400 |
| 2021-12-02 | 10.96 | $10.76 | 180011 |
| 2021-12-01 | 10.98 | $10.78 | 216924 |
| 2021-11-30 | 11.01 | $10.80 | 248008 |
| 2021-11-29 | 11.04 | $10.82 | 256243 |
| 2021-11-26 | 11.06 | $10.84 | 135635 |
| 2021-11-24 | 11.09 | $10.98 | 108119 |
| 2021-11-23 | 11.10 | $10.99 | 309349 |
| 2021-11-22 | 11.11 | $11.07 | 169539 |
| 2021-11-19 | 11.12 | $11.12 | 249924 |
| 2021-11-18 | 11.12 | $11.14 | 179000 |
| 2021-11-17 | 11.11 | $11.04 | 156000 |
| 2021-11-16 | 11.12 | $11.06 | 165013 |
| 2021-11-15 | 11.13 | $11.06 | 319522 |
| 2021-11-12 | 11.14 | $11.09 | 189709 |
| 2021-11-11 | 11.14 | $11.16 | 170900 |
| 2021-11-10 | 11.14 | $11.18 | 183605 |
| 2021-11-09 | 11.13 | $11.17 | 183900 |
| 2021-11-08 | 11.13 | $11.17 | 168425 |
| 2021-11-05 | 11.12 | $11.16 | 209000 |
| 2021-11-04 | 11.11 | $11.20 | 124600 |
| 2021-11-03 | 11.10 | $11.14 | 94537 |
| 2021-11-02 | 11.09 | $11.10 | 237422 |
| 2021-11-01 | 11.09 | $11.09 | 155900 |
| 2021-10-29 | 11.08 | $11.09 | 155000 |
| 2021-10-28 | 11.07 | $11.11 | 100500 |
| 2021-10-27 | 11.06 | $11.06 | 257500 |
| 2021-10-26 | 11.05 | $11.07 | 309340 |
| 2021-10-25 | 11.04 | $11.12 | 240200 |
| 2021-10-22 | 11.03 | $11.12 | 141818 |
| 2021-10-21 | 11.01 | $11.10 | 131704 |
| 2021-10-20 | 11.00 | $11.20 | 234600 |
| 2021-10-19 | 10.98 | $11.20 | 159100 |
| 2021-10-18 | 10.95 | $11.12 | 157413 |
| 2021-10-15 | 10.94 | $11.16 | 317609 |
| 2021-10-14 | 10.92 | $11.10 | 174950 |
| 2021-10-13 | 10.91 | $11.00 | 149400 |
| 2021-10-12 | 10.90 | $10.93 | 219243 |
| 2021-10-11 | 10.91 | $10.95 | 150700 |
| 2021-10-08 | 10.91 | $10.91 | 161300 |
| 2021-10-07 | 10.92 | $10.81 | 264740 |
| 2021-10-06 | 10.94 | $10.78 | 157847 |
| 2021-10-05 | 10.96 | $10.75 | 148600 |
| 2021-10-04 | 10.99 | $10.71 | 251600 |
| 2021-10-01 | 11.02 | $10.87 | 194600 |
| 2021-09-30 | 11.04 | $10.81 | 338158 |
| 2021-09-29 | 11.07 | $10.85 | 233600 |
| 2021-09-28 | 11.10 | $10.91 | 371300 |
| 2021-09-27 | 11.12 | $11.07 | 102209 |
| 2021-09-24 | 11.12 | $11.09 | 188600 |
| 2021-09-23 | 11.12 | $11.07 | 159300 |
| 2021-09-22 | 11.13 | $11.10 | 245803 |
| 2021-09-21 | 11.13 | $11.18 | 245628 |
| 2021-09-20 | 11.12 | $11.08 | 298400 |
| 2021-09-17 | 11.12 | $11.12 | 122833 |
| 2021-09-16 | 11.12 | $11.17 | 132434 |
| 2021-09-15 | 11.12 | $11.14 | 203740 |
| 2021-09-14 | 11.12 | $11.11 | 226900 |
| 2021-09-13 | 11.12 | $11.19 | 164300 |
| 2021-09-10 | 11.12 | $11.17 | 107900 |
| 2021-09-09 | 11.12 | $11.13 | 238800 |
| 2021-09-08 | 11.12 | $11.10 | 160800 |
| 2021-09-07 | 11.13 | $11.10 | 138549 |
| 2021-09-03 | 11.13 | $11.13 | 87701 |
| 2021-09-02 | 11.14 | $11.06 | 147800 |
| 2021-09-01 | 11.15 | $11.10 | 156415 |
| 2021-08-31 | 11.16 | $11.10 | 195022 |
| 2021-08-30 | 11.16 | $11.06 | 161021 |
| 2021-08-27 | 11.17 | $11.10 | 128500 |
| 2021-08-26 | 11.18 | $11.01 | 183116 |
| 2021-08-25 | 11.20 | $11.06 | 212400 |
| 2021-08-24 | 11.21 | $11.16 | 158600 |
| 2021-08-23 | 11.21 | $11.21 | 198323 |
| 2021-08-20 | 11.21 | $11.22 | 170644 |
| 2021-08-19 | 11.20 | $11.17 | 242612 |
| 2021-08-18 | 11.20 | $11.25 | 134400 |
| 2021-08-17 | 11.19 | $11.24 | 244411 |
| 2021-08-16 | 11.18 | $11.26 | 260200 |
| 2021-08-13 | 11.16 | $11.27 | 131002 |
| 2021-08-12 | 11.15 | $11.29 | 114517 |
| 2021-08-11 | 11.13 | $11.27 | 174400 |
| 2021-08-10 | 11.12 | $11.27 | 157207 |
| 2021-08-09 | 11.10 | $11.21 | 241833 |
| 2021-08-06 | 11.09 | $11.26 | 230900 |
| 2021-08-05 | 11.07 | $11.13 | 132219 |
| 2021-08-04 | 11.06 | $11.04 | 147809 |
| 2021-08-03 | 11.07 | $11.04 | 131309 |
| 2021-08-02 | 11.07 | $11.01 | 200500 |
| 2021-07-30 | 11.07 | $11.08 | 155923 |
| 2021-07-29 | 11.07 | $11.16 | 179900 |
| 2021-07-28 | 11.05 | $11.02 | 229127 |
| 2021-07-27 | 11.06 | $11.03 | 122300 |
| 2021-07-26 | 11.05 | $11.03 | 186423 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.55
2026-07-23
Close Price
$9.42
Vol: 319300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.09
Average
8.80
Maximum
11.25
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 9.55 | $9.42 | 319300 |
| 2026-07-22 | 9.57 | $9.54 | 159242 |
| 2026-07-21 | 9.57 | $9.50 | 166600 |
| 2026-07-20 | 9.58 | $9.47 | 345300 |
| 2026-07-17 | 9.60 | $9.48 | 196000 |
| 2026-07-16 | 9.62 | $9.62 | 145904 |
| 2026-07-15 | 9.61 | $9.66 | 141413 |
| 2026-07-14 | 9.59 | $9.66 | 165946 |
| 2026-07-13 | 9.57 | $9.57 | 215213 |
| 2026-07-10 | 9.56 | $9.62 | 181400 |
| 2026-07-09 | 9.54 | $9.62 | 226500 |
| 2026-07-08 | 9.52 | $9.51 | 233506 |
| 2026-07-07 | 9.52 | $9.56 | 210100 |
| 2026-07-06 | 9.50 | $9.55 | 225815 |
| 2026-07-02 | 9.48 | $9.54 | 197700 |
| 2026-07-01 | 9.47 | $9.58 | 265900 |
| 2026-06-30 | 9.44 | $9.64 | 401500 |
| 2026-06-29 | 9.39 | $9.47 | 390600 |
| 2026-06-26 | 9.38 | $9.30 | 246422 |
| 2026-06-25 | 9.39 | $9.40 | 405328 |
| 2026-06-24 | 9.39 | $9.33 | 301319 |
| 2026-06-23 | 9.40 | $9.34 | 167800 |
| 2026-06-22 | 9.42 | $9.39 | 266300 |
| 2026-06-18 | 9.42 | $9.45 | 190123 |
| 2026-06-17 | 9.41 | $9.41 | 337439 |
| 2026-06-16 | 9.41 | $9.43 | 130000 |
| 2026-06-15 | 9.40 | $9.48 | 210100 |
| 2026-06-12 | 9.38 | $9.38 | 274116 |
| 2026-06-11 | 9.38 | $9.35 | 348605 |
| 2026-06-10 | 9.38 | $9.23 | 172506 |
| 2026-06-09 | 9.42 | $9.34 | 311449 |
| 2026-06-08 | 9.43 | $9.28 | 328000 |
| 2026-06-05 | 9.46 | $9.29 | 333932 |
| 2026-06-04 | 9.49 | $9.46 | 325000 |
| 2026-06-03 | 9.48 | $9.45 | 258640 |
| 2026-06-02 | 9.48 | $9.51 | 265872 |
| 2026-06-01 | 9.47 | $9.51 | 193100 |
| 2026-05-29 | 9.45 | $9.56 | 282300 |
| 2026-05-28 | 9.42 | $9.52 | 242312 |
| 2026-05-27 | 9.39 | $9.44 | 150436 |
| 2026-05-26 | 9.38 | $9.42 | 151400 |
| 2026-05-22 | 9.37 | $9.39 | 192400 |
| 2026-05-21 | 9.36 | $9.35 | 172100 |
| 2026-05-20 | 9.36 | $9.31 | 241626 |
| 2026-05-19 | 9.36 | $9.21 | 352400 |
| 2026-05-18 | 9.39 | $9.15 | 364800 |
| 2026-05-15 | 9.43 | $9.17 | 321801 |
| 2026-05-14 | 9.48 | $9.47 | 123707 |
| 2026-05-13 | 9.47 | $9.43 | 162911 |
| 2026-05-12 | 9.47 | $9.40 | 188400 |
| 2026-05-11 | 9.47 | $9.47 | 117616 |
| 2026-05-08 | 9.46 | $9.45 | 116402 |
| 2026-05-07 | 9.44 | $9.45 | 344342 |
| 2026-05-06 | 9.43 | $9.51 | 306200 |
| 2026-05-05 | 9.40 | $9.40 | 164000 |
| 2026-05-04 | 9.39 | $9.33 | 300500 |
| 2026-05-01 | 9.39 | $9.45 | 241000 |
| 2026-04-30 | 9.36 | $9.42 | 400700 |
| 2026-04-29 | 9.34 | $9.36 | 259700 |
| 2026-04-28 | 9.32 | $9.34 | 298036 |
| 2026-04-27 | 9.31 | $9.39 | 308524 |
| 2026-04-24 | 9.28 | $9.31 | 248722 |
| 2026-04-23 | 9.26 | $9.26 | 229100 |
| 2026-04-22 | 9.25 | $9.29 | 135900 |
| 2026-04-21 | 9.24 | $9.23 | 264700 |
| 2026-04-20 | 9.23 | $9.32 | 312600 |
| 2026-04-17 | 9.20 | $9.35 | 287902 |
| 2026-04-16 | 9.16 | $9.31 | 242743 |
| 2026-04-15 | 9.12 | $9.36 | 181500 |
| 2026-04-14 | 9.06 | $9.45 | 289319 |
| 2026-04-13 | 8.98 | $9.32 | 278647 |
| 2026-04-10 | 8.91 | $9.19 | 349700 |
| 2026-04-09 | 8.86 | $9.15 | 904334 |
| 2026-04-08 | 8.81 | $9.13 | 378433 |
| 2026-04-07 | 8.75 | $8.90 | 276818 |
| 2026-04-06 | 8.74 | $8.91 | 477307 |
| 2026-04-02 | 8.72 | $8.93 | 353500 |
| 2026-04-01 | 8.69 | $8.92 | 277400 |
| 2026-03-31 | 8.66 | $8.78 | 399148 |
| 2026-03-30 | 8.66 | $8.48 | 372700 |
| 2026-03-27 | 8.73 | $8.52 | 365430 |
| 2026-03-26 | 8.79 | $8.66 | 514400 |
| 2026-03-25 | 8.84 | $8.87 | 412000 |
| 2026-03-24 | 8.86 | $8.81 | 361600 |
| 2026-03-23 | 8.89 | $8.75 | 407200 |
| 2026-03-20 | 8.94 | $8.66 | 389400 |
| 2026-03-19 | 9.01 | $8.83 | 342502 |
| 2026-03-18 | 9.07 | $8.98 | 298413 |
| 2026-03-17 | 9.10 | $9.07 | 297816 |
| 2026-03-16 | 9.11 | $9.00 | 238505 |
| 2026-03-13 | 9.15 | $8.95 | 343349 |
| 2026-03-12 | 9.20 | $9.03 | 268900 |
| 2026-03-11 | 9.25 | $9.14 | 295625 |
| 2026-03-10 | 9.28 | $9.13 | 519600 |
| 2026-03-09 | 9.31 | $9.05 | 512400 |
| 2026-03-06 | 9.37 | $9.17 | 369131 |
| 2026-03-05 | 9.41 | $9.27 | 335242 |
| 2026-03-04 | 9.44 | $9.36 | 384900 |
| 2026-03-03 | 9.45 | $9.27 | 405100 |
| 2026-03-02 | 9.49 | $9.45 | 309647 |
| 2026-02-27 | 9.49 | $9.47 | 346533 |
| 2026-02-26 | 9.49 | $9.49 | 429000 |
| 2026-02-25 | 9.48 | $9.51 | 300300 |
| 2026-02-24 | 9.46 | $9.44 | 241609 |
| 2026-02-23 | 9.46 | $9.42 | 325011 |
| 2026-02-20 | 9.46 | $9.44 | 436800 |
| 2026-02-19 | 9.46 | $9.42 | 359802 |
| 2026-02-18 | 9.46 | $9.46 | 385709 |
| 2026-02-17 | 9.46 | $9.41 | 356400 |
| 2026-02-13 | 9.46 | $9.43 | 419000 |
| 2026-02-12 | 9.46 | $9.41 | 612500 |
| 2026-02-11 | 9.46 | $9.49 | 485656 |
| 2026-02-10 | 9.44 | $9.55 | 483535 |
| 2026-02-09 | 9.41 | $9.54 | 473400 |
| 2026-02-06 | 9.37 | $9.41 | 493324 |
| 2026-02-05 | 9.36 | $9.26 | 606100 |
| 2026-02-04 | 9.38 | $9.35 | 460000 |
| 2026-02-03 | 9.37 | $9.41 | 318929 |
| 2026-02-02 | 9.36 | $9.43 | 250200 |
| 2026-01-30 | 9.34 | $9.39 | 542800 |
| 2026-01-29 | 9.32 | $9.38 | 406506 |
| 2026-01-28 | 9.30 | $9.36 | 315148 |
| 2026-01-27 | 9.29 | $9.37 | 241300 |
| 2026-01-26 | 9.27 | $9.31 | 291424 |
| 2026-01-23 | 9.25 | $9.25 | 242900 |
| 2026-01-22 | 9.25 | $9.26 | 224449 |
| 2026-01-21 | 9.25 | $9.19 | 467507 |
| 2026-01-20 | 9.26 | $9.10 | 385321 |
| 2026-01-16 | 9.28 | $9.17 | 1.3M |
| 2026-01-15 | 9.30 | $9.22 | 367114 |
| 2026-01-14 | 9.31 | $9.29 | 663623 |
| 2026-01-13 | 9.31 | $9.37 | 697867 |
| 2026-01-12 | 9.29 | $9.31 | 611800 |
| 2026-01-09 | 9.28 | $9.29 | 515800 |
| 2026-01-08 | 9.27 | $9.25 | 430300 |
| 2026-01-07 | 9.27 | $9.25 | 644837 |
| 2026-01-06 | 9.27 | $9.33 | 404400 |
| 2026-01-05 | 9.25 | $9.28 | 458130 |
| 2026-01-02 | 9.24 | $9.22 | 649731 |
| 2025-12-31 | 9.23 | $9.22 | 480730 |
| 2025-12-30 | 9.23 | $9.26 | 295400 |
| 2025-12-29 | 9.22 | $9.22 | 260800 |
| 2025-12-26 | 9.21 | $9.26 | 359819 |
| 2025-12-24 | 9.20 | $9.25 | 218716 |
| 2025-12-23 | 9.18 | $9.21 | 276000 |
| 2025-12-22 | 9.17 | $9.19 | 320523 |
| 2025-12-19 | 9.16 | $9.18 | 220707 |
| 2025-12-18 | 9.15 | $9.15 | 434429 |
| 2025-12-17 | 9.15 | $9.07 | 229904 |
| 2025-12-16 | 9.16 | $9.08 | 332819 |
| 2025-12-15 | 9.17 | $9.11 | 282834 |
| 2025-12-12 | 9.18 | $9.19 | 425300 |
| 2025-12-11 | 9.17 | $9.23 | 884000 |
| 2025-12-10 | 9.15 | $9.20 | 392728 |
| 2025-12-09 | 9.13 | $9.17 | 295900 |
| 2025-12-08 | 9.12 | $9.18 | 206926 |
| 2025-12-05 | 9.10 | $9.21 | 275325 |
| 2025-12-04 | 9.07 | $9.18 | 380400 |
| 2025-12-03 | 9.04 | $9.15 | 322400 |
| 2025-12-02 | 9.02 | $9.14 | 302006 |
| 2025-12-01 | 8.99 | $9.10 | 316234 |
| 2025-11-28 | 8.97 | $9.17 | 286200 |
| 2025-11-26 | 8.93 | $9.08 | 523525 |
| 2025-11-25 | 8.91 | $9.04 | 340827 |
| 2025-11-24 | 8.88 | $8.96 | 527500 |
| 2025-11-21 | 8.88 | $8.79 | 486800 |
| 2025-11-20 | 8.90 | $8.70 | 704802 |
| 2025-11-19 | 8.95 | $8.77 | 448000 |
| 2025-11-18 | 9.00 | $8.82 | 316309 |
| 2025-11-17 | 9.04 | $8.91 | 240100 |
| 2025-11-14 | 9.06 | $8.96 | 313304 |
| 2025-11-13 | 9.08 | $9.02 | 348200 |
| 2025-11-12 | 9.10 | $9.14 | 241300 |
| 2025-11-11 | 9.08 | $9.18 | 408903 |
| 2025-11-10 | 9.06 | $9.14 | 259947 |
| 2025-11-07 | 9.05 | $9.00 | 359745 |
| 2025-11-06 | 9.06 | $9.01 | 408200 |
| 2025-11-05 | 9.07 | $9.01 | 287104 |
| 2025-11-04 | 9.08 | $9.05 | 254700 |
| 2025-11-03 | 9.08 | $9.08 | 325900 |
| 2025-10-31 | 9.08 | $9.11 | 439547 |
| 2025-10-30 | 9.07 | $9.02 | 323623 |
| 2025-10-29 | 9.08 | $9.05 | 360432 |
| 2025-10-28 | 9.09 | $9.09 | 295296 |
| 2025-10-27 | 9.09 | $9.08 | 365746 |
| 2025-10-24 | 9.08 | $9.05 | 1.2M |
| 2025-10-23 | 9.09 | $9.09 | 136207 |
| 2025-10-22 | 9.09 | $9.06 | 360113 |
| 2025-10-21 | 9.09 | $9.09 | 297023 |
| 2025-10-20 | 9.09 | $9.11 | 336300 |
| 2025-10-17 | 9.08 | $9.03 | 217800 |
| 2025-10-16 | 9.08 | $9.02 | 271247 |
| 2025-10-15 | 9.10 | $9.06 | 346555 |
| 2025-10-14 | 9.10 | $9.05 | 320942 |
| 2025-10-13 | 9.10 | $9.08 | 426600 |
| 2025-10-10 | 9.10 | $8.92 | 511216 |
| 2025-10-09 | 9.14 | $9.09 | 340637 |
| 2025-10-08 | 9.14 | $9.16 | 337106 |
| 2025-10-07 | 9.13 | $9.16 | 343348 |
| 2025-10-06 | 9.12 | $9.15 | 280438 |
| 2025-10-03 | 9.10 | $9.15 | 331300 |
| 2025-10-02 | 9.09 | $9.21 | 724600 |
| 2025-10-01 | 9.05 | $9.08 | 263100 |
| 2025-09-30 | 9.04 | $9.05 | 336700 |
| 2025-09-29 | 9.04 | $9.00 | 281600 |
| 2025-09-26 | 9.04 | $8.93 | 357908 |
| 2025-09-25 | 9.06 | $8.96 | 384600 |
| 2025-09-24 | 9.07 | $9.01 | 274242 |
| 2025-09-23 | 9.08 | $9.05 | 280747 |
| 2025-09-22 | 9.08 | $9.06 | 190900 |
| 2025-09-19 | 9.07 | $9.04 | 179145 |
| 2025-09-18 | 9.07 | $9.01 | 279300 |
| 2025-09-17 | 9.07 | $9.02 | 272324 |
| 2025-09-16 | 9.07 | $9.01 | 227200 |
| 2025-09-15 | 9.08 | $9.08 | 231600 |
| 2025-09-12 | 9.07 | $9.09 | 234426 |
| 2025-09-11 | 9.05 | $9.09 | 250100 |
| 2025-09-10 | 9.03 | $9.07 | 336700 |
| 2025-09-09 | 9.02 | $9.05 | 251944 |
| 2025-09-08 | 9.00 | $9.03 | 208200 |
| 2025-09-05 | 8.98 | $8.97 | 226000 |
| 2025-09-04 | 8.98 | $9.00 | 248932 |
| 2025-09-03 | 8.96 | $8.94 | 299907 |
| 2025-09-02 | 8.96 | $8.94 | 272100 |
| 2025-08-29 | 8.96 | $9.00 | 250800 |
| 2025-08-28 | 8.94 | $8.95 | 225400 |
| 2025-08-27 | 8.92 | $8.93 | 312300 |
| 2025-08-26 | 8.91 | $8.89 | 193336 |
| 2025-08-25 | 8.91 | $8.89 | 180109 |
| 2025-08-22 | 8.91 | $8.89 | 371320 |
| 2025-08-21 | 8.90 | $8.85 | 287322 |
| 2025-08-20 | 8.90 | $8.81 | 290600 |
| 2025-08-19 | 8.91 | $8.86 | 352800 |
| 2025-08-18 | 8.91 | $8.90 | 140200 |
| 2025-08-15 | 8.90 | $8.83 | 310933 |
| 2025-08-14 | 8.91 | $8.97 | 131500 |
| 2025-08-13 | 8.88 | $9.00 | 283043 |
| 2025-08-12 | 8.85 | $8.94 | 293800 |
| 2025-08-11 | 8.82 | $8.92 | 179300 |
| 2025-08-08 | 8.79 | $8.90 | 391344 |
| 2025-08-07 | 8.75 | $8.84 | 534426 |
| 2025-08-06 | 8.73 | $8.77 | 229719 |
| 2025-08-05 | 8.71 | $8.72 | 398500 |
| 2025-08-04 | 8.71 | $8.66 | 220825 |
| 2025-08-01 | 8.71 | $8.57 | 397615 |
| 2025-07-31 | 8.74 | $8.67 | 374600 |
| 2025-07-30 | 8.74 | $8.71 | 289515 |
| 2025-07-29 | 8.74 | $8.69 | 180300 |
| 2025-07-28 | 8.74 | $8.72 | 254024 |
| 2025-07-25 | 8.74 | $8.76 | 267400 |
| 2025-07-24 | 8.72 | $8.73 | 311700 |
| 2025-07-23 | 8.71 | $8.74 | 377300 |
| 2025-07-22 | 8.70 | $8.65 | 208361 |
| 2025-07-21 | 8.70 | $8.69 | 368100 |
| 2025-07-18 | 8.69 | $8.74 | 585554 |
| 2025-07-17 | 8.67 | $8.60 | 340207 |
| 2025-07-16 | 8.68 | $8.58 | 312011 |
| 2025-07-15 | 8.69 | $8.58 | 306425 |
| 2025-07-14 | 8.70 | $8.67 | 318600 |
| 2025-07-11 | 8.69 | $8.70 | 120500 |
| 2025-07-10 | 8.68 | $8.72 | 190831 |
| 2025-07-09 | 8.66 | $8.70 | 254400 |
| 2025-07-08 | 8.64 | $8.63 | 275248 |
| 2025-07-07 | 8.63 | $8.64 | 248632 |
| 2025-07-03 | 8.62 | $8.70 | 218500 |
| 2025-07-02 | 8.59 | $8.65 | 276300 |
| 2025-07-01 | 8.56 | $8.66 | 333944 |
| 2025-06-30 | 8.53 | $8.65 | 393202 |
| 2025-06-27 | 8.50 | $8.56 | 298523 |
| 2025-06-26 | 8.48 | $8.53 | 271930 |
| 2025-06-25 | 8.46 | $8.49 | 194409 |
| 2025-06-24 | 8.45 | $8.49 | 382800 |
| 2025-06-23 | 8.43 | $8.36 | 256300 |
| 2025-06-20 | 8.44 | $8.33 | 261900 |
| 2025-06-18 | 8.46 | $8.31 | 163734 |
| 2025-06-17 | 8.48 | $8.38 | 169949 |
| 2025-06-16 | 8.50 | $8.44 | 155200 |
| 2025-06-13 | 8.50 | $8.48 | 307700 |
| 2025-06-12 | 8.49 | $8.51 | 270009 |
| 2025-06-11 | 8.48 | $8.47 | 531900 |
| 2025-06-10 | 8.47 | $8.50 | 246849 |
| 2025-06-09 | 8.45 | $8.46 | 322126 |
| 2025-06-06 | 8.44 | $8.46 | 236313 |
| 2025-06-05 | 8.42 | $8.41 | 358900 |
| 2025-06-04 | 8.41 | $8.40 | 387646 |
| 2025-06-03 | 8.41 | $8.45 | 330600 |
| 2025-06-02 | 8.39 | $8.39 | 294900 |
| 2025-05-30 | 8.38 | $8.41 | 288900 |
| 2025-05-29 | 8.36 | $8.38 | 260942 |
| 2025-05-28 | 8.35 | $8.34 | 196100 |
| 2025-05-27 | 8.34 | $8.36 | 227414 |
| 2025-05-23 | 8.32 | $8.30 | 189849 |
| 2025-05-22 | 8.32 | $8.28 | 183100 |
| 2025-05-21 | 8.32 | $8.27 | 270042 |
| 2025-05-20 | 8.32 | $8.33 | 231327 |
| 2025-05-19 | 8.31 | $8.26 | 299423 |
| 2025-05-16 | 8.31 | $8.33 | 297937 |
| 2025-05-15 | 8.29 | $8.29 | 261517 |
| 2025-05-14 | 8.28 | $8.38 | 394234 |
| 2025-05-13 | 8.25 | $8.36 | 344600 |
| 2025-05-12 | 8.21 | $8.39 | 279248 |
| 2025-05-09 | 8.17 | $8.26 | 237000 |
| 2025-05-08 | 8.14 | $8.27 | 243500 |
| 2025-05-07 | 8.11 | $8.24 | 461429 |
| 2025-05-06 | 8.08 | $8.25 | 466700 |
| 2025-05-05 | 8.04 | $8.23 | 324400 |
| 2025-05-02 | 8.00 | $8.23 | 328425 |
| 2025-05-01 | 7.96 | $8.20 | 307600 |
| 2025-04-30 | 7.91 | $8.13 | 375624 |
| 2025-04-29 | 7.87 | $8.16 | 306200 |
| 2025-04-28 | 7.82 | $8.05 | 393309 |
| 2025-04-25 | 7.78 | $8.04 | 375200 |
| 2025-04-24 | 7.74 | $7.95 | 381900 |
| 2025-04-23 | 7.71 | $7.90 | 495700 |
| 2025-04-22 | 7.69 | $7.82 | 454224 |
| 2025-04-21 | 7.69 | $7.57 | 1.3M |
| 2025-04-17 | 7.74 | $7.79 | 368615 |
| 2025-04-16 | 7.75 | $7.76 | 366023 |
| 2025-04-15 | 7.77 | $7.87 | 294413 |
| 2025-04-14 | 7.77 | $7.93 | 318949 |
| 2025-04-11 | 7.76 | $7.81 | 497411 |
| 2025-04-10 | 7.77 | $7.80 | 506847 |
| 2025-04-09 | 7.80 | $8.02 | 777923 |
| 2025-04-08 | 7.77 | $7.28 | 1.2M |
| 2025-04-07 | 7.91 | $7.20 | 1.1M |
| 2025-04-04 | 8.08 | $7.51 | 923800 |
| 2025-04-03 | 8.22 | $8.05 | 895713 |
| 2025-04-02 | 8.26 | $8.24 | 311700 |
| 2025-04-01 | 8.28 | $8.23 | 542649 |
| 2025-03-31 | 8.29 | $8.25 | 572600 |
| 2025-03-28 | 8.31 | $8.24 | 355000 |
| 2025-03-27 | 8.33 | $8.32 | 466130 |
| 2025-03-26 | 8.34 | $8.33 | 324500 |
| 2025-03-25 | 8.35 | $8.46 | 259400 |
| 2025-03-24 | 8.33 | $8.42 | 271400 |
| 2025-03-21 | 8.32 | $8.34 | 216700 |
| 2025-03-20 | 8.32 | $8.36 | 221933 |
| 2025-03-19 | 8.32 | $8.38 | 442301 |
| 2025-03-18 | 8.31 | $8.29 | 355000 |
| 2025-03-17 | 8.33 | $8.35 | 292800 |
| 2025-03-14 | 8.33 | $8.29 | 233209 |
| 2025-03-13 | 8.35 | $8.24 | 461426 |
| 2025-03-12 | 8.38 | $8.33 | 400800 |
| 2025-03-11 | 8.40 | $8.25 | 415900 |
| 2025-03-10 | 8.44 | $8.32 | 375800 |
| 2025-03-07 | 8.47 | $8.48 | 349148 |
| 2025-03-06 | 8.47 | $8.41 | 253609 |
| 2025-03-05 | 8.49 | $8.50 | 232647 |
| 2025-03-04 | 8.49 | $8.36 | 324742 |
| 2025-03-03 | 8.52 | $8.38 | 409915 |
| 2025-02-28 | 8.56 | $8.48 | 406500 |
| 2025-02-27 | 8.57 | $8.43 | 256900 |
| 2025-02-26 | 8.60 | $8.53 | 258800 |
| 2025-02-25 | 8.62 | $8.52 | 308624 |
| 2025-02-24 | 8.63 | $8.55 | 282246 |
| 2025-02-21 | 8.65 | $8.62 | 214017 |
| 2025-02-20 | 8.65 | $8.65 | 204908 |
| 2025-02-19 | 8.64 | $8.64 | 250100 |
| 2025-02-18 | 8.64 | $8.67 | 274241 |
| 2025-02-14 | 8.63 | $8.66 | 260800 |
| 2025-02-13 | 8.62 | $8.68 | 271028 |
| 2025-02-12 | 8.60 | $8.62 | 236518 |
| 2025-02-11 | 8.59 | $8.65 | 289600 |
| 2025-02-10 | 8.58 | $8.57 | 239143 |
| 2025-02-07 | 8.58 | $8.54 | 322748 |
| 2025-02-06 | 8.58 | $8.60 | 253000 |
| 2025-02-05 | 8.57 | $8.59 | 288006 |
| 2025-02-04 | 8.57 | $8.55 | 274251 |
| 2025-02-03 | 8.57 | $8.54 | 464100 |
| 2025-01-31 | 8.57 | $8.60 | 429300 |
| 2025-01-30 | 8.56 | $8.62 | 304400 |
| 2025-01-29 | 8.54 | $8.56 | 270212 |
| 2025-01-28 | 8.54 | $8.61 | 228724 |
| 2025-01-27 | 8.52 | $8.54 | 421800 |
| 2025-01-24 | 8.51 | $8.60 | 304400 |
| 2025-01-23 | 8.49 | $8.62 | 242100 |
| 2025-01-22 | 8.46 | $8.62 | 426400 |
| 2025-01-21 | 8.43 | $8.52 | 356000 |
| 2025-01-17 | 8.42 | $8.48 | 370614 |
| 2025-01-16 | 8.41 | $8.49 | 441400 |
| 2025-01-15 | 8.40 | $8.45 | 344901 |
| 2025-01-14 | 8.39 | $8.40 | 217400 |
| 2025-01-13 | 8.40 | $8.35 | 268700 |
| 2025-01-10 | 8.41 | $8.32 | 269100 |
| 2025-01-08 | 8.44 | $8.43 | 320700 |
| 2025-01-07 | 8.44 | $8.43 | 303902 |
| 2025-01-06 | 8.45 | $8.46 | 444500 |
| 2025-01-03 | 8.45 | $8.45 | 300600 |
| 2025-01-02 | 8.46 | $8.42 | 464202 |
| 2024-12-31 | 8.47 | $8.42 | 699300 |
| 2024-12-30 | 8.48 | $8.41 | 295718 |
| 2024-12-27 | 8.50 | $8.44 | 534900 |
| 2024-12-26 | 8.52 | $8.53 | 257333 |
| 2024-12-24 | 8.52 | $8.54 | 173200 |
| 2024-12-23 | 8.51 | $8.45 | 288210 |
| 2024-12-20 | 8.53 | $8.46 | 191743 |
| 2024-12-19 | 8.54 | $8.36 | 475200 |
| 2024-12-18 | 8.58 | $8.41 | 382055 |
| 2024-12-17 | 8.62 | $8.56 | 273700 |
| 2024-12-16 | 8.63 | $8.63 | 331618 |
| 2024-12-13 | 8.63 | $8.60 | 213200 |
| 2024-12-12 | 8.63 | $8.63 | 298416 |
| 2024-12-11 | 8.63 | $8.69 | 224200 |
| 2024-12-10 | 8.61 | $8.66 | 241507 |
| 2024-12-09 | 8.60 | $8.64 | 223948 |
| 2024-12-06 | 8.58 | $8.67 | 302300 |
| 2024-12-05 | 8.56 | $8.62 | 242635 |
| 2024-12-04 | 8.55 | $8.61 | 285027 |
| 2024-12-03 | 8.54 | $8.59 | 274132 |
| 2024-12-02 | 8.53 | $8.56 | 454020 |
| 2024-11-29 | 8.52 | $8.57 | 149100 |
| 2024-11-27 | 8.51 | $8.50 | 306619 |
| 2024-11-26 | 8.52 | $8.47 | 214600 |
| 2024-11-25 | 8.53 | $8.45 | 541026 |
| 2024-11-22 | 8.54 | $8.50 | 275900 |
| 2024-11-21 | 8.55 | $8.49 | 248800 |
| 2024-11-20 | 8.57 | $8.54 | 255400 |
| 2024-11-19 | 8.57 | $8.59 | 219400 |
| 2024-11-18 | 8.57 | $8.58 | 251500 |
| 2024-11-15 | 8.56 | $8.50 | 351000 |
| 2024-11-14 | 8.57 | $8.48 | 190900 |
| 2024-11-13 | 8.59 | $8.55 | 257300 |
| 2024-11-12 | 8.60 | $8.58 | 276000 |
| 2024-11-11 | 8.60 | $8.67 | 242100 |
| 2024-11-08 | 8.58 | $8.68 | 281900 |
| 2024-11-07 | 8.56 | $8.71 | 363000 |
| 2024-11-06 | 8.53 | $8.62 | 298801 |
| 2024-11-05 | 8.51 | $8.50 | 142400 |
| 2024-11-04 | 8.51 | $8.40 | 261500 |
| 2024-11-01 | 8.53 | $8.45 | 153900 |
| 2024-10-31 | 8.55 | $8.41 | 280200 |
| 2024-10-30 | 8.58 | $8.52 | 270848 |
| 2024-10-29 | 8.59 | $8.48 | 423400 |
| 2024-10-28 | 8.61 | $8.51 | 165234 |
| 2024-10-25 | 8.63 | $8.55 | 189200 |
| 2024-10-24 | 8.64 | $8.51 | 276029 |
| 2024-10-23 | 8.66 | $8.47 | 290901 |
| 2024-10-22 | 8.69 | $8.67 | 215944 |
| 2024-10-21 | 8.68 | $8.69 | 208944 |
| 2024-10-18 | 8.67 | $8.65 | 238218 |
| 2024-10-17 | 8.67 | $8.62 | 250500 |
| 2024-10-16 | 8.67 | $8.61 | 208502 |
| 2024-10-15 | 8.67 | $8.61 | 226200 |
| 2024-10-14 | 8.67 | $8.68 | 222600 |
| 2024-10-11 | 8.66 | $8.68 | 248707 |
| 2024-10-10 | 8.64 | $8.60 | 279136 |
| 2024-10-09 | 8.64 | $8.62 | 674000 |
| 2024-10-08 | 8.63 | $8.64 | 360800 |
| 2024-10-07 | 8.61 | $8.54 | 621000 |
| 2024-10-04 | 8.62 | $8.65 | 373942 |
| 2024-10-03 | 8.60 | $8.59 | 463017 |
| 2024-10-02 | 8.59 | $8.63 | 408520 |
| 2024-10-01 | 8.56 | $8.62 | 795400 |
| 2024-09-30 | 8.54 | $8.68 | 824620 |
| 2024-09-27 | 8.50 | $8.63 | 1.5M |
| 2024-09-26 | 8.46 | $8.49 | 248302 |
| 2024-09-25 | 8.45 | $8.42 | 190433 |
| 2024-09-24 | 8.45 | $8.46 | 175100 |
| 2024-09-23 | 8.44 | $8.45 | 346900 |
| 2024-09-20 | 8.43 | $8.44 | 277200 |
| 2024-09-19 | 8.41 | $8.53 | 553439 |
| 2024-09-18 | 8.38 | $8.46 | 394000 |
| 2024-09-17 | 8.36 | $8.47 | 337926 |
| 2024-09-16 | 8.33 | $8.44 | 372466 |
| 2024-09-13 | 8.30 | $8.41 | 483701 |
| 2024-09-12 | 8.28 | $8.38 | 383500 |
| 2024-09-11 | 8.25 | $8.28 | 660000 |
| 2024-09-10 | 8.25 | $8.20 | 437838 |
| 2024-09-09 | 8.26 | $8.23 | 575022 |
| 2024-09-06 | 8.26 | $8.14 | 477200 |
| 2024-09-05 | 8.28 | $8.23 | 444226 |
| 2024-09-04 | 8.29 | $8.25 | 421305 |
| 2024-09-03 | 8.30 | $8.23 | 345400 |
| 2024-08-30 | 8.31 | $8.37 | 450000 |
| 2024-08-29 | 8.29 | $8.36 | 541000 |
| 2024-08-28 | 8.27 | $8.34 | 264801 |
| 2024-08-27 | 8.25 | $8.36 | 264304 |
| 2024-08-26 | 8.23 | $8.34 | 400230 |
| 2024-08-23 | 8.20 | $8.31 | 293031 |
| 2024-08-22 | 8.18 | $8.12 | 824000 |
| 2024-08-21 | 8.20 | $8.31 | 391244 |
| 2024-08-20 | 8.17 | $8.29 | 372442 |
| 2024-08-19 | 8.15 | $8.30 | 284437 |
| 2024-08-16 | 8.12 | $8.30 | 139707 |
| 2024-08-15 | 8.09 | $8.28 | 235743 |
| 2024-08-14 | 8.06 | $8.20 | 303644 |
| 2024-08-13 | 8.03 | $8.18 | 453040 |
| 2024-08-12 | 8.01 | $8.05 | 445404 |
| 2024-08-09 | 8.02 | $8.05 | 342300 |
| 2024-08-08 | 8.03 | $7.98 | 418510 |
| 2024-08-07 | 8.05 | $7.84 | 596500 |
| 2024-08-06 | 8.10 | $7.89 | 330100 |
| 2024-08-05 | 8.16 | $7.74 | 808500 |
| 2024-08-02 | 8.25 | $8.05 | 412181 |
| 2024-08-01 | 8.30 | $8.24 | 438300 |
| 2024-07-31 | 8.31 | $8.33 | 481800 |
| 2024-07-30 | 8.31 | $8.24 | 433842 |
| 2024-07-29 | 8.32 | $8.27 | 422000 |
| 2024-07-26 | 8.33 | $8.21 | 277200 |
| 2024-07-25 | 8.36 | $8.18 | 215600 |
| 2024-07-24 | 8.40 | $8.19 | 428811 |
| 2024-07-23 | 8.43 | $8.42 | 563600 |
| 2024-07-22 | 8.43 | $8.42 | 569642 |
| 2024-07-19 | 8.42 | $8.28 | 818500 |
| 2024-07-18 | 8.45 | $8.34 | 514700 |
| 2024-07-17 | 8.46 | $8.38 | 379231 |
| 2024-07-16 | 8.47 | $8.54 | 506700 |
| 2024-07-15 | 8.44 | $8.53 | 440904 |
| 2024-07-12 | 8.42 | $8.46 | 298800 |
| 2024-07-11 | 8.40 | $8.43 | 222500 |
| 2024-07-10 | 8.38 | $8.43 | 242143 |
| 2024-07-09 | 8.36 | $8.39 | 253000 |
| 2024-07-08 | 8.35 | $8.40 | 256000 |
| 2024-07-05 | 8.33 | $8.40 | 191700 |
| 2024-07-03 | 8.31 | $8.40 | 148815 |
| 2024-07-02 | 8.29 | $8.33 | 244400 |
| 2024-07-01 | 8.28 | $8.27 | 317733 |
| 2024-06-28 | 8.27 | $8.27 | 334145 |
| 2024-06-27 | 8.27 | $8.27 | 171300 |
| 2024-06-26 | 8.26 | $8.25 | 295600 |
| 2024-06-25 | 8.26 | $8.25 | 308216 |
| 2024-06-24 | 8.26 | $8.19 | 276600 |
| 2024-06-21 | 8.27 | $8.18 | 191200 |
| 2024-06-20 | 8.28 | $8.24 | 206143 |
| 2024-06-18 | 8.28 | $8.28 | 133300 |
| 2024-06-17 | 8.27 | $8.28 | 194636 |
| 2024-06-14 | 8.26 | $8.24 | 158346 |
| 2024-06-13 | 8.26 | $8.27 | 196829 |
| 2024-06-12 | 8.25 | $8.32 | 183500 |
| 2024-06-11 | 8.23 | $8.26 | 200507 |
| 2024-06-10 | 8.22 | $8.23 | 153800 |
| 2024-06-07 | 8.21 | $8.26 | 233149 |
| 2024-06-06 | 8.20 | $8.26 | 204500 |
| 2024-06-05 | 8.18 | $8.25 | 244900 |
| 2024-06-04 | 8.16 | $8.19 | 267600 |
| 2024-06-03 | 8.15 | $8.15 | 271318 |
| 2024-05-31 | 8.14 | $8.10 | 317635 |
| 2024-05-30 | 8.15 | $8.04 | 281311 |
| 2024-05-29 | 8.16 | $8.05 | 192700 |
| 2024-05-28 | 8.18 | $8.15 | 195600 |
| 2024-05-24 | 8.18 | $8.14 | 150100 |
| 2024-05-23 | 8.18 | $8.07 | 238380 |
| 2024-05-22 | 8.20 | $8.24 | 232638 |
| 2024-05-21 | 8.18 | $8.24 | 227200 |
| 2024-05-20 | 8.16 | $8.22 | 227800 |
| 2024-05-17 | 8.15 | $8.19 | 245027 |
| 2024-05-16 | 8.13 | $8.21 | 197300 |
| 2024-05-15 | 8.11 | $8.22 | 309361 |
| 2024-05-14 | 8.08 | $8.16 | 168444 |
| 2024-05-13 | 8.05 | $8.13 | 127100 |
| 2024-05-10 | 8.03 | $8.13 | 214900 |
| 2024-05-09 | 8.01 | $8.15 | 212800 |
| 2024-05-08 | 7.98 | $8.09 | 183000 |
| 2024-05-07 | 7.96 | $8.11 | 186600 |
| 2024-05-06 | 7.93 | $8.09 | 223000 |
| 2024-05-03 | 7.90 | $8.04 | 266700 |
| 2024-05-02 | 7.87 | $7.95 | 197919 |
| 2024-05-01 | 7.86 | $7.87 | 493800 |
| 2024-04-30 | 7.86 | $7.86 | 388100 |
| 2024-04-29 | 7.87 | $7.90 | 251400 |
| 2024-04-26 | 7.87 | $7.90 | 187740 |
| 2024-04-25 | 7.87 | $7.82 | 298752 |
| 2024-04-24 | 7.89 | $7.87 | 302900 |
| 2024-04-23 | 7.91 | $7.88 | 154525 |
| 2024-04-22 | 7.92 | $7.81 | 178433 |
| 2024-04-19 | 7.95 | $7.84 | 303500 |
| 2024-04-18 | 7.98 | $7.89 | 306830 |
| 2024-04-17 | 8.00 | $7.89 | 233463 |
| 2024-04-16 | 8.02 | $7.89 | 319200 |
| 2024-04-15 | 8.06 | $7.85 | 285019 |
| 2024-04-12 | 8.10 | $7.96 | 430400 |
| 2024-04-11 | 8.13 | $8.13 | 146637 |
| 2024-04-10 | 8.12 | $8.06 | 315817 |
| 2024-04-09 | 8.13 | $8.12 | 264000 |
| 2024-04-08 | 8.13 | $8.12 | 216700 |
| 2024-04-05 | 8.13 | $8.07 | 198200 |
| 2024-04-04 | 8.14 | $8.07 | 255817 |
| 2024-04-03 | 8.15 | $8.12 | 271600 |
| 2024-04-02 | 8.15 | $8.09 | 236034 |
| 2024-04-01 | 8.16 | $8.15 | 231800 |
| 2024-03-28 | 8.15 | $8.20 | 537500 |
| 2024-03-27 | 8.14 | $8.12 | 341300 |
| 2024-03-26 | 8.13 | $8.12 | 236749 |
| 2024-03-25 | 8.13 | $8.07 | 225700 |
| 2024-03-22 | 8.14 | $8.12 | 156800 |
| 2024-03-21 | 8.13 | $8.17 | 256700 |
| 2024-03-20 | 8.12 | $8.12 | 271742 |
| 2024-03-19 | 8.11 | $8.06 | 599247 |
| 2024-03-18 | 8.11 | $8.07 | 178202 |
| 2024-03-15 | 8.12 | $8.05 | 175004 |
| 2024-03-14 | 8.12 | $8.06 | 215500 |
| 2024-03-13 | 8.13 | $8.15 | 196106 |
| 2024-03-12 | 8.11 | $8.15 | 320127 |
| 2024-03-11 | 8.10 | $8.09 | 132300 |
| 2024-03-08 | 8.09 | $8.13 | 195024 |
| 2024-03-07 | 8.07 | $8.13 | 138202 |
| 2024-03-06 | 8.05 | $8.07 | 207200 |
| 2024-03-05 | 8.04 | $8.02 | 232800 |
| 2024-03-04 | 8.04 | $8.07 | 213400 |
| 2024-03-01 | 8.02 | $8.08 | 299447 |
| 2024-02-29 | 8.00 | $8.01 | 216200 |
| 2024-02-28 | 7.99 | $7.98 | 188600 |
| 2024-02-27 | 7.99 | $8.00 | 212100 |
| 2024-02-26 | 7.98 | $7.95 | 231800 |
| 2024-02-23 | 7.98 | $7.99 | 256548 |
| 2024-02-22 | 7.97 | $8.01 | 277800 |
| 2024-02-21 | 7.96 | $7.91 | 511800 |
| 2024-02-20 | 7.96 | $7.97 | 280529 |
| 2024-02-16 | 7.95 | $7.98 | 214900 |
| 2024-02-15 | 7.94 | $8.01 | 251200 |
| 2024-02-14 | 7.92 | $7.95 | 315001 |
| 2024-02-13 | 7.90 | $7.88 | 263100 |
| 2024-02-12 | 7.90 | $7.97 | 257244 |
| 2024-02-09 | 7.88 | $7.95 | 230941 |
| 2024-02-08 | 7.86 | $7.91 | 202700 |
| 2024-02-07 | 7.85 | $7.92 | 263500 |
| 2024-02-06 | 7.83 | $7.84 | 337212 |
| 2024-02-05 | 7.83 | $7.81 | 283718 |
| 2024-02-02 | 7.83 | $7.83 | 418619 |
| 2024-02-01 | 7.83 | $7.86 | 343900 |
| 2024-01-31 | 7.82 | $7.78 | 428200 |
| 2024-01-30 | 7.82 | $7.85 | 271800 |
| 2024-01-29 | 7.82 | $7.86 | 323200 |
| 2024-01-26 | 7.80 | $7.78 | 353148 |
| 2024-01-25 | 7.81 | $7.79 | 197447 |
| 2024-01-24 | 7.81 | $7.77 | 291700 |
| 2024-01-23 | 7.81 | $7.76 | 304300 |
| 2024-01-22 | 7.82 | $7.79 | 367022 |
| 2024-01-19 | 7.83 | $7.83 | 269839 |
| 2024-01-18 | 7.82 | $7.81 | 353223 |
| 2024-01-17 | 7.82 | $7.79 | 335900 |
| 2024-01-16 | 7.82 | $7.81 | 311200 |
| 2024-01-12 | 7.82 | $7.86 | 184320 |
| 2024-01-11 | 7.81 | $7.86 | 223333 |
| 2024-01-10 | 7.79 | $7.85 | 234000 |
| 2024-01-09 | 7.78 | $7.76 | 273900 |
| 2024-01-08 | 7.78 | $7.80 | 292812 |
| 2024-01-05 | 7.77 | $7.71 | 307900 |
| 2024-01-04 | 7.78 | $7.70 | 671300 |
| 2024-01-03 | 7.79 | $7.65 | 250405 |
| 2024-01-02 | 7.82 | $7.73 | 284200 |
| 2023-12-29 | 7.83 | $7.77 | 371700 |
| 2023-12-28 | 7.84 | $7.80 | 454922 |
| 2023-12-27 | 7.84 | $7.79 | 432700 |
| 2023-12-26 | 7.84 | $7.78 | 760800 |
| 2023-12-22 | 7.85 | $7.79 | 488000 |
| 2023-12-21 | 7.85 | $7.76 | 541726 |
| 2023-12-20 | 7.86 | $7.78 | 488336 |
| 2023-12-19 | 7.86 | $7.88 | 452100 |
| 2023-12-18 | 7.85 | $7.88 | 341829 |
| 2023-12-15 | 7.83 | $7.86 | 295317 |
| 2023-12-14 | 7.81 | $7.83 | 397627 |
| 2023-12-13 | 7.80 | $7.83 | 369232 |
| 2023-12-12 | 7.78 | $7.73 | 261027 |
| 2023-12-11 | 7.78 | $7.73 | 411130 |
| 2023-12-08 | 7.78 | $7.75 | 380400 |
| 2023-12-07 | 7.77 | $7.73 | 330000 |
| 2023-12-06 | 7.77 | $7.70 | 269600 |
| 2023-12-05 | 7.77 | $7.70 | 612600 |
| 2023-12-04 | 7.78 | $7.79 | 331805 |
| 2023-12-01 | 7.76 | $7.86 | 339900 |
| 2023-11-30 | 7.72 | $7.78 | 310700 |
| 2023-11-29 | 7.70 | $7.77 | 305845 |
| 2023-11-28 | 7.67 | $7.76 | 232600 |
| 2023-11-27 | 7.65 | $7.74 | 239300 |
| 2023-11-24 | 7.62 | $7.72 | 69200 |
| 2023-11-22 | 7.58 | $7.68 | 362945 |
| 2023-11-21 | 7.56 | $7.67 | 282115 |
| 2023-11-20 | 7.53 | $7.72 | 415309 |
| 2023-11-17 | 7.48 | $7.67 | 360906 |
| 2023-11-16 | 7.44 | $7.64 | 292543 |
| 2023-11-15 | 7.39 | $7.62 | 416941 |
| 2023-11-14 | 7.34 | $7.58 | 368900 |
| 2023-11-13 | 7.30 | $7.45 | 304125 |
| 2023-11-10 | 7.27 | $7.43 | 356200 |
| 2023-11-09 | 7.25 | $7.33 | 461200 |
| 2023-11-08 | 7.24 | $7.40 | 353531 |
| 2023-11-07 | 7.22 | $7.42 | 357202 |
| 2023-11-06 | 7.18 | $7.41 | 375400 |
| 2023-11-03 | 7.15 | $7.39 | 443024 |
| 2023-11-02 | 7.12 | $7.31 | 847019 |
| 2023-11-01 | 7.10 | $7.22 | 634849 |
| 2023-10-31 | 7.09 | $7.15 | 399641 |
| 2023-10-30 | 7.11 | $7.09 | 325600 |
| 2023-10-27 | 7.13 | $6.98 | 426501 |
| 2023-10-26 | 7.19 | $7.01 | 765400 |
| 2023-10-25 | 7.25 | $7.06 | 536306 |
| 2023-10-24 | 7.31 | $7.21 | 318100 |
| 2023-10-23 | 7.35 | $7.18 | 351100 |
| 2023-10-20 | 7.40 | $7.21 | 427350 |
| 2023-10-19 | 7.45 | $7.37 | 409900 |
| 2023-10-18 | 7.48 | $7.45 | 293200 |
| 2023-10-17 | 7.50 | $7.54 | 302832 |
| 2023-10-16 | 7.50 | $7.53 | 1.1M |
| 2023-10-13 | 7.51 | $7.58 | 398041 |
| 2023-10-12 | 7.51 | $7.58 | 149323 |
| 2023-10-11 | 7.51 | $7.60 | 412602 |
| 2023-10-10 | 7.50 | $7.60 | 220700 |
| 2023-10-09 | 7.50 | $7.58 | 296003 |
| 2023-10-06 | 7.49 | $7.50 | 490400 |
| 2023-10-05 | 7.51 | $7.45 | 307900 |
| 2023-10-04 | 7.54 | $7.45 | 615438 |
| 2023-10-03 | 7.57 | $7.47 | 241434 |
| 2023-10-02 | 7.61 | $7.59 | 342517 |
| 2023-09-29 | 7.63 | $7.64 | 386420 |
| 2023-09-28 | 7.64 | $7.58 | 263825 |
| 2023-09-27 | 7.67 | $7.57 | 334309 |
| 2023-09-26 | 7.70 | $7.55 | 257434 |
| 2023-09-25 | 7.75 | $7.67 | 333308 |
| 2023-09-22 | 7.77 | $7.68 | 441100 |
| 2023-09-21 | 7.80 | $7.71 | 240500 |
| 2023-09-20 | 7.83 | $7.87 | 307600 |
| 2023-09-19 | 7.83 | $7.90 | 563700 |
| 2023-09-18 | 7.82 | $7.83 | 284607 |
| 2023-09-15 | 7.83 | $7.82 | 418100 |
| 2023-09-14 | 7.84 | $7.87 | 276500 |
| 2023-09-13 | 7.85 | $7.80 | 404700 |
| 2023-09-12 | 7.87 | $7.83 | 313800 |
| 2023-09-11 | 7.88 | $7.87 | 467010 |
| 2023-09-08 | 7.89 | $7.89 | 227238 |
| 2023-09-07 | 7.90 | $7.89 | 291315 |
| 2023-09-06 | 7.91 | $7.92 | 435600 |
| 2023-09-05 | 7.92 | $7.98 | 193200 |
| 2023-09-01 | 7.91 | $8.00 | 198300 |
| 2023-08-31 | 7.90 | $7.99 | 273021 |
| 2023-08-30 | 7.90 | $8.00 | 130748 |
| 2023-08-29 | 7.89 | $7.97 | 221615 |
| 2023-08-28 | 7.88 | $7.91 | 208247 |
| 2023-08-25 | 7.89 | $7.85 | 468911 |
| 2023-08-24 | 7.91 | $7.85 | 332600 |
| 2023-08-23 | 7.93 | $7.92 | 213146 |
| 2023-08-22 | 7.94 | $7.87 | 178105 |
| 2023-08-21 | 7.97 | $7.88 | 296800 |
| 2023-08-18 | 8.00 | $7.88 | 238100 |
| 2023-08-17 | 8.04 | $7.89 | 327100 |
| 2023-08-16 | 8.08 | $7.96 | 324620 |
| 2023-08-15 | 8.11 | $8.02 | 397900 |
| 2023-08-14 | 8.14 | $8.09 | 349700 |
| 2023-08-11 | 8.15 | $8.06 | 264800 |
| 2023-08-10 | 8.17 | $8.10 | 414312 |
| 2023-08-09 | 8.19 | $8.08 | 304700 |
| 2023-08-08 | 8.22 | $8.16 | 276000 |
| 2023-08-07 | 8.23 | $8.19 | 309100 |
| 2023-08-04 | 8.24 | $8.08 | 453600 |
| 2023-08-03 | 8.28 | $8.15 | 313831 |
| 2023-08-02 | 8.30 | $8.16 | 437800 |
| 2023-08-01 | 8.33 | $8.29 | 235505 |
| 2023-07-31 | 8.33 | $8.33 | 332100 |
| 2023-07-28 | 8.33 | $8.30 | 274100 |
| 2023-07-27 | 8.33 | $8.27 | 356829 |
| 2023-07-26 | 8.33 | $8.26 | 223700 |
| 2023-07-25 | 8.34 | $8.31 | 258118 |
| 2023-07-24 | 8.34 | $8.30 | 164400 |
| 2023-07-21 | 8.34 | $8.28 | 178300 |
| 2023-07-20 | 8.35 | $8.35 | 279500 |
| 2023-07-19 | 8.34 | $8.43 | 172447 |
| 2023-07-18 | 8.31 | $8.42 | 177708 |
| 2023-07-17 | 8.28 | $8.38 | 301326 |
| 2023-07-14 | 8.26 | $8.37 | 263800 |
| 2023-07-13 | 8.23 | $8.33 | 407220 |
| 2023-07-12 | 8.20 | $8.31 | 200702 |
| 2023-07-11 | 8.18 | $8.21 | 261406 |
| 2023-07-10 | 8.17 | $8.17 | 367605 |
| 2023-07-07 | 8.17 | $8.11 | 257005 |
| 2023-07-06 | 8.18 | $8.11 | 217900 |
| 2023-07-05 | 8.19 | $8.19 | 235200 |
| 2023-07-03 | 8.19 | $8.25 | 231700 |
| 2023-06-30 | 8.18 | $8.22 | 274330 |
| 2023-06-29 | 8.16 | $8.15 | 282618 |
| 2023-06-28 | 8.17 | $8.16 | 314343 |
| 2023-06-27 | 8.17 | $8.13 | 208444 |
| 2023-06-26 | 8.17 | $8.05 | 296300 |
| 2023-06-23 | 8.20 | $8.06 | 322449 |
| 2023-06-22 | 8.22 | $8.17 | 256900 |
| 2023-06-21 | 8.23 | $8.16 | 230300 |
| 2023-06-20 | 8.24 | $8.26 | 259215 |
| 2023-06-16 | 8.22 | $8.28 | 167900 |
| 2023-06-15 | 8.21 | $8.28 | 209222 |
| 2023-06-14 | 8.19 | $8.23 | 229325 |
| 2023-06-13 | 8.17 | $8.22 | 330616 |
| 2023-06-12 | 8.16 | $8.18 | 233600 |
| 2023-06-09 | 8.15 | $8.20 | 199929 |
| 2023-06-08 | 8.14 | $8.20 | 175100 |
| 2023-06-07 | 8.12 | $8.14 | 279100 |
| 2023-06-06 | 8.11 | $8.18 | 291933 |
| 2023-06-05 | 8.10 | $8.12 | 196002 |
| 2023-06-02 | 8.09 | $8.14 | 250342 |
| 2023-06-01 | 8.08 | $8.06 | 250031 |
| 2023-05-31 | 8.09 | $8.03 | 286104 |
| 2023-05-30 | 8.10 | $8.06 | 189744 |
| 2023-05-26 | 8.11 | $8.09 | 237943 |
| 2023-05-25 | 8.11 | $8.03 | 221100 |
| 2023-05-24 | 8.12 | $8.01 | 272801 |
| 2023-05-23 | 8.14 | $8.11 | 187435 |
| 2023-05-22 | 8.15 | $8.19 | 377933 |
| 2023-05-19 | 8.13 | $8.19 | 860800 |
| 2023-05-18 | 8.12 | $8.16 | 136700 |
| 2023-05-17 | 8.11 | $8.12 | 325200 |
| 2023-05-16 | 8.10 | $8.09 | 125400 |
| 2023-05-15 | 8.10 | $8.11 | 168847 |
| 2023-05-12 | 8.10 | $8.08 | 114840 |
| 2023-05-11 | 8.10 | $8.09 | 197900 |
| 2023-05-10 | 8.10 | $8.10 | 156320 |
| 2023-05-09 | 8.09 | $8.08 | 164145 |
| 2023-05-08 | 8.09 | $8.11 | 178700 |
| 2023-05-05 | 8.09 | $8.10 | 322600 |
| 2023-05-04 | 8.08 | $7.99 | 278606 |
| 2023-05-03 | 8.10 | $8.00 | 284422 |
| 2023-05-02 | 8.11 | $8.04 | 372437 |
| 2023-05-01 | 8.13 | $8.13 | 208324 |
| 2023-04-28 | 8.12 | $8.14 | 161000 |
| 2023-04-27 | 8.11 | $8.14 | 189600 |
| 2023-04-26 | 8.10 | $8.05 | 237400 |
| 2023-04-25 | 8.10 | $8.02 | 248800 |
| 2023-04-24 | 8.12 | $8.08 | 181500 |
| 2023-04-21 | 8.12 | $8.07 | 252928 |
| 2023-04-20 | 8.12 | $8.16 | 207200 |
| 2023-04-19 | 8.11 | $8.14 | 159023 |
| 2023-04-18 | 8.09 | $8.12 | 142119 |
| 2023-04-17 | 8.08 | $8.12 | 163331 |
| 2023-04-14 | 8.07 | $8.14 | 235442 |
| 2023-04-13 | 8.05 | $8.14 | 132145 |
| 2023-04-12 | 8.03 | $8.09 | 220300 |
| 2023-04-11 | 8.01 | $8.09 | 160508 |
| 2023-04-10 | 7.99 | $8.07 | 275518 |
| 2023-04-06 | 7.97 | $8.05 | 358008 |
| 2023-04-05 | 7.95 | $8.02 | 228900 |
| 2023-04-04 | 7.94 | $8.04 | 198649 |
| 2023-04-03 | 7.92 | $8.05 | 249557 |
| 2023-03-31 | 7.89 | $8.08 | 714200 |
| 2023-03-30 | 7.85 | $7.98 | 221633 |
| 2023-03-29 | 7.83 | $7.92 | 342700 |
| 2023-03-28 | 7.82 | $7.84 | 276200 |
| 2023-03-27 | 7.82 | $7.87 | 189000 |
| 2023-03-24 | 7.82 | $7.85 | 245940 |
| 2023-03-23 | 7.82 | $7.86 | 296800 |
| 2023-03-22 | 7.82 | $7.82 | 257500 |
| 2023-03-21 | 7.83 | $7.88 | 147708 |
| 2023-03-20 | 7.83 | $7.84 | 128545 |
| 2023-03-17 | 7.84 | $7.81 | 161100 |
| 2023-03-16 | 7.85 | $7.84 | 228700 |
| 2023-03-15 | 7.87 | $7.75 | 316218 |
| 2023-03-14 | 7.90 | $7.85 | 260427 |
| 2023-03-13 | 7.92 | $7.77 | 394727 |
| 2023-03-10 | 7.96 | $7.83 | 356800 |
| 2023-03-09 | 7.99 | $7.89 | 350132 |
| 2023-03-08 | 8.02 | $7.99 | 232100 |
| 2023-03-07 | 8.02 | $7.96 | 177402 |
| 2023-03-06 | 8.04 | $8.09 | 198600 |
| 2023-03-03 | 8.03 | $8.06 | 362600 |
| 2023-03-02 | 8.03 | $8.00 | 273000 |
| 2023-03-01 | 8.04 | $8.01 | 454400 |
| 2023-02-28 | 8.05 | $7.98 | 176827 |
| 2023-02-27 | 8.07 | $8.00 | 327100 |
| 2023-02-24 | 8.08 | $7.91 | 308100 |
| 2023-02-23 | 8.12 | $8.00 | 309438 |
| 2023-02-22 | 8.15 | $7.99 | 219500 |
| 2023-02-21 | 8.18 | $7.98 | 382500 |
| 2023-02-17 | 8.22 | $8.15 | 208800 |
| 2023-02-16 | 8.22 | $8.17 | 299600 |
| 2023-02-15 | 8.23 | $8.23 | 153200 |
| 2023-02-14 | 8.22 | $8.26 | 224829 |
| 2023-02-13 | 8.21 | $8.27 | 239400 |
| 2023-02-10 | 8.18 | $8.15 | 181049 |
| 2023-02-09 | 8.19 | $8.12 | 301832 |
| 2023-02-08 | 8.19 | $8.19 | 289414 |
| 2023-02-07 | 8.19 | $8.21 | 229000 |
| 2023-02-06 | 8.17 | $8.10 | 268909 |
| 2023-02-03 | 8.18 | $8.18 | 281316 |
| 2023-02-02 | 8.18 | $8.31 | 414615 |
| 2023-02-01 | 8.14 | $8.23 | 331700 |
| 2023-01-31 | 8.11 | $8.17 | 547300 |
| 2023-01-30 | 8.10 | $8.10 | 251631 |
| 2023-01-27 | 8.09 | $8.13 | 302322 |
| 2023-01-26 | 8.08 | $8.13 | 315300 |
| 2023-01-25 | 8.06 | $8.09 | 212039 |
| 2023-01-24 | 8.05 | $8.09 | 237400 |
| 2023-01-23 | 8.04 | $8.13 | 510130 |
| 2023-01-20 | 8.02 | $8.11 | 310846 |
| 2023-01-19 | 8.00 | $8.05 | 343900 |
| 2023-01-18 | 7.99 | $8.09 | 325100 |
| 2023-01-17 | 7.97 | $8.16 | 239500 |
| 2023-01-13 | 7.93 | $8.14 | 202117 |
| 2023-01-12 | 7.88 | $8.16 | 335616 |
| 2023-01-11 | 7.83 | $8.06 | 269614 |
| 2023-01-10 | 7.79 | $7.94 | 355922 |
| 2023-01-09 | 7.77 | $7.91 | 259100 |
| 2023-01-06 | 7.75 | $7.91 | 203100 |
| 2023-01-05 | 7.73 | $7.78 | 234420 |
| 2023-01-04 | 7.74 | $7.85 | 328700 |
| 2023-01-03 | 7.73 | $7.80 | 275474 |
| 2022-12-30 | 7.73 | $7.76 | 707879 |
| 2022-12-29 | 7.75 | $7.73 | 556500 |
| 2022-12-28 | 7.77 | $7.66 | 351000 |
| 2022-12-27 | 7.81 | $7.72 | 456000 |
| 2022-12-23 | 7.84 | $7.76 | 312200 |
| 2022-12-22 | 7.88 | $7.75 | 351600 |
| 2022-12-21 | 7.92 | $7.85 | 449800 |
| 2022-12-20 | 7.95 | $7.82 | 317100 |
| 2022-12-19 | 7.99 | $7.85 | 282400 |
| 2022-12-16 | 8.03 | $7.92 | 197627 |
| 2022-12-15 | 8.06 | $7.94 | 624600 |
| 2022-12-14 | 8.10 | $8.15 | 413131 |
| 2022-12-13 | 8.10 | $8.07 | 302400 |
| 2022-12-12 | 8.11 | $8.03 | 216500 |
| 2022-12-09 | 8.13 | $7.98 | 252402 |
| 2022-12-08 | 8.17 | $8.02 | 287400 |
| 2022-12-07 | 8.21 | $8.03 | 266000 |
| 2022-12-06 | 8.25 | $7.98 | 356842 |
| 2022-12-05 | 8.31 | $8.09 | 608700 |
| 2022-12-02 | 8.35 | $8.29 | 326700 |
| 2022-12-01 | 8.36 | $8.37 | 440045 |
| 2022-11-30 | 8.36 | $8.41 | 827703 |
| 2022-11-29 | 8.34 | $8.25 | 322900 |
| 2022-11-28 | 8.36 | $8.31 | 276146 |
| 2022-11-25 | 8.36 | $8.40 | 110202 |
| 2022-11-23 | 8.35 | $8.41 | 158900 |
| 2022-11-22 | 8.33 | $8.41 | 166600 |
| 2022-11-21 | 8.31 | $8.52 | 184105 |
| 2022-11-18 | 8.26 | $8.51 | 331915 |
| 2022-11-17 | 8.21 | $8.37 | 261414 |
| 2022-11-16 | 8.18 | $8.24 | 252231 |
| 2022-11-15 | 8.17 | $8.25 | 231300 |
| 2022-11-14 | 8.16 | $8.20 | 207620 |
| 2022-11-11 | 8.15 | $8.29 | 203700 |
| 2022-11-10 | 8.13 | $8.22 | 267837 |
| 2022-11-09 | 8.12 | $7.96 | 228000 |
| 2022-11-08 | 8.16 | $8.16 | 184025 |
| 2022-11-07 | 8.16 | $8.10 | 233000 |
| 2022-11-04 | 8.18 | $8.05 | 335094 |
| 2022-11-03 | 8.21 | $8.05 | 205319 |
| 2022-11-02 | 8.25 | $8.13 | 377300 |
| 2022-11-01 | 8.28 | $8.46 | 412000 |
| 2022-10-31 | 8.24 | $8.30 | 269900 |
| 2022-10-28 | 8.23 | $8.23 | 328224 |
| 2022-10-27 | 8.23 | $8.13 | 279414 |
| 2022-10-26 | 8.26 | $8.26 | 250700 |
| 2022-10-25 | 8.26 | $8.36 | 362300 |
| 2022-10-24 | 8.24 | $8.54 | 206500 |
| 2022-10-21 | 8.19 | $8.53 | 244600 |
| 2022-10-20 | 8.12 | $8.38 | 112715 |
| 2022-10-19 | 8.07 | $8.53 | 301000 |
| 2022-10-18 | 7.99 | $8.46 | 187017 |
| 2022-10-17 | 7.91 | $8.27 | 131632 |
| 2022-10-14 | 7.86 | $8.07 | 141500 |
| 2022-10-13 | 7.84 | $8.14 | 232813 |
| 2022-10-12 | 7.81 | $8.08 | 494115 |
| 2022-10-11 | 7.79 | $7.92 | 289800 |
| 2022-10-10 | 7.79 | $7.82 | 344400 |
| 2022-10-07 | 7.83 | $7.82 | 226900 |
| 2022-10-06 | 7.87 | $7.95 | 254142 |
| 2022-10-05 | 7.89 | $8.10 | 221911 |
| 2022-10-04 | 7.88 | $8.14 | 281800 |
| 2022-10-03 | 7.87 | $7.82 | 354707 |
| 2022-09-30 | 7.92 | $7.57 | 851100 |
| 2022-09-29 | 8.04 | $7.73 | 291316 |
| 2022-09-28 | 8.14 | $7.87 | 309448 |
| 2022-09-27 | 8.23 | $7.74 | 256701 |
| 2022-09-26 | 8.37 | $7.80 | 252545 |
| 2022-09-23 | 8.52 | $8.02 | 345619 |
| 2022-09-22 | 8.64 | $8.26 | 214000 |
| 2022-09-21 | 8.74 | $8.43 | 203518 |
| 2022-09-20 | 8.82 | $8.53 | 140500 |
| 2022-09-19 | 8.88 | $8.62 | 134100 |
| 2022-09-16 | 8.95 | $8.65 | 255611 |
| 2022-09-15 | 9.01 | $8.85 | 193234 |
| 2022-09-14 | 9.04 | $9.12 | 160115 |
| 2022-09-13 | 9.02 | $8.98 | 208100 |
| 2022-09-12 | 9.03 | $9.13 | 147808 |
| 2022-09-09 | 9.01 | $8.98 | 187600 |
| 2022-09-08 | 9.01 | $9.01 | 142600 |
| 2022-09-07 | 9.01 | $8.82 | 206900 |
| 2022-09-06 | 9.05 | $8.85 | 163039 |
| 2022-09-02 | 9.09 | $8.91 | 133009 |
| 2022-09-01 | 9.12 | $9.08 | 310700 |
| 2022-08-31 | 9.12 | $9.04 | 423814 |
| 2022-08-30 | 9.12 | $8.75 | 312000 |
| 2022-08-29 | 9.19 | $9.01 | 214300 |
| 2022-08-26 | 9.22 | $9.06 | 161100 |
| 2022-08-25 | 9.24 | $9.11 | 177839 |
| 2022-08-24 | 9.25 | $9.12 | 131700 |
| 2022-08-23 | 9.25 | $9.09 | 221100 |
| 2022-08-22 | 9.27 | $9.07 | 257036 |
| 2022-08-19 | 9.29 | $9.23 | 468300 |
| 2022-08-18 | 9.28 | $9.27 | 252800 |
| 2022-08-17 | 9.25 | $9.23 | 274900 |
| 2022-08-16 | 9.24 | $9.22 | 406338 |
| 2022-08-15 | 9.21 | $9.38 | 379600 |
| 2022-08-12 | 9.15 | $9.32 | 261218 |
| 2022-08-11 | 9.09 | $9.20 | 365300 |
| 2022-08-10 | 9.05 | $9.17 | 243500 |
| 2022-08-09 | 9.01 | $8.99 | 181618 |
| 2022-08-08 | 8.99 | $9.08 | 258800 |
| 2022-08-05 | 8.95 | $9.01 | 195343 |
| 2022-08-04 | 8.92 | $9.08 | 282100 |
| 2022-08-03 | 8.87 | $9.08 | 277700 |
| 2022-08-02 | 8.81 | $8.97 | 306400 |
| 2022-08-01 | 8.77 | $8.98 | 379910 |
| 2022-07-29 | 8.71 | $8.90 | 280935 |
| 2022-07-28 | 8.66 | $8.81 | 303400 |
| 2022-07-27 | 8.62 | $8.74 | 439036 |
| 2022-07-26 | 8.59 | $8.56 | 191100 |
| 2022-07-25 | 8.59 | $8.62 | 154700 |
| 2022-07-22 | 8.58 | $8.63 | 196544 |
| 2022-07-21 | 8.57 | $8.68 | 264900 |
| 2022-07-20 | 8.54 | $8.73 | 720401 |
| 2022-07-19 | 8.50 | $8.77 | 159213 |
| 2022-07-18 | 8.44 | $8.55 | 341432 |
| 2022-07-15 | 8.42 | $8.58 | 445741 |
| 2022-07-14 | 8.39 | $8.49 | 185900 |
| 2022-07-13 | 8.38 | $8.46 | 206700 |
| 2022-07-12 | 8.37 | $8.47 | 210300 |
| 2022-07-11 | 8.35 | $8.48 | 226649 |
| 2022-07-08 | 8.34 | $8.54 | 294438 |
| 2022-07-07 | 8.30 | $8.55 | 168300 |
| 2022-07-06 | 8.26 | $8.44 | 185218 |
| 2022-07-05 | 8.24 | $8.42 | 231080 |
| 2022-07-01 | 8.22 | $8.44 | 314822 |
| 2022-06-30 | 8.19 | $8.31 | 562000 |
| 2022-06-29 | 8.19 | $8.33 | 166600 |
| 2022-06-28 | 8.18 | $8.31 | 383100 |
| 2022-06-27 | 8.18 | $8.43 | 245027 |
| 2022-06-24 | 8.15 | $8.41 | 256400 |
| 2022-06-23 | 8.13 | $8.23 | 343748 |
| 2022-06-22 | 8.14 | $8.12 | 244038 |
| 2022-06-21 | 8.17 | $8.16 | 229800 |
| 2022-06-17 | 8.21 | $8.00 | 431600 |
| 2022-06-16 | 8.28 | $7.94 | 367300 |
| 2022-06-15 | 8.39 | $8.25 | 265845 |
| 2022-06-14 | 8.44 | $8.10 | 330400 |
| 2022-06-13 | 8.54 | $8.18 | 516000 |
| 2022-06-10 | 8.63 | $8.53 | 368392 |
| 2022-06-09 | 8.67 | $8.76 | 227200 |
| 2022-06-08 | 8.67 | $8.88 | 173700 |
| 2022-06-07 | 8.64 | $8.91 | 274200 |
| 2022-06-06 | 8.60 | $8.82 | 296325 |
| 2022-06-03 | 8.58 | $8.75 | 210300 |
| 2022-06-02 | 8.57 | $8.86 | 647900 |
| 2022-06-01 | 8.53 | $8.75 | 319000 |
| 2022-05-31 | 8.51 | $8.79 | 485200 |
| 2022-05-27 | 8.49 | $8.91 | 362146 |
| 2022-05-26 | 8.43 | $8.77 | 442114 |
| 2022-05-25 | 8.40 | $8.60 | 265700 |
| 2022-05-24 | 8.40 | $8.52 | 303300 |
| 2022-05-23 | 8.42 | $8.55 | 297349 |
| 2022-05-20 | 8.44 | $8.50 | 374112 |
| 2022-05-19 | 8.48 | $8.47 | 576735 |
| 2022-05-18 | 8.53 | $8.49 | 501700 |
| 2022-05-17 | 8.59 | $8.76 | 393034 |
| 2022-05-16 | 8.60 | $8.52 | 578400 |
| 2022-05-13 | 8.67 | $8.49 | 555400 |
| 2022-05-12 | 8.75 | $8.30 | 1.2M |
| 2022-05-11 | 8.90 | $8.49 | 530200 |
| 2022-05-10 | 9.03 | $8.65 | 798700 |
| 2022-05-09 | 9.14 | $8.85 | 440500 |
| 2022-05-06 | 9.24 | $9.12 | 282608 |
| 2022-05-05 | 9.29 | $9.34 | 198800 |
| 2022-05-04 | 9.31 | $9.48 | 176700 |
| 2022-05-03 | 9.30 | $9.26 | 206500 |
| 2022-05-02 | 9.34 | $9.22 | 333000 |
| 2022-04-29 | 9.40 | $9.25 | 300035 |
| 2022-04-28 | 9.46 | $9.38 | 172625 |
| 2022-04-27 | 9.50 | $9.18 | 425000 |
| 2022-04-26 | 9.60 | $9.23 | 348100 |
| 2022-04-25 | 9.70 | $9.46 | 236000 |
| 2022-04-22 | 9.77 | $9.52 | 496825 |
| 2022-04-21 | 9.84 | $9.74 | 261500 |
| 2022-04-20 | 9.87 | $9.95 | 159734 |
| 2022-04-19 | 9.87 | $9.91 | 156300 |
| 2022-04-18 | 9.88 | $9.82 | 265630 |
| 2022-04-14 | 9.90 | $9.84 | 202347 |
| 2022-04-13 | 9.93 | $9.91 | 123906 |
| 2022-04-12 | 9.94 | $9.83 | 172809 |
| 2022-04-11 | 9.98 | $9.77 | 212823 |
| 2022-04-08 | 10.04 | $9.84 | 200800 |
| 2022-04-07 | 10.09 | $9.83 | 451816 |
| 2022-04-06 | 10.15 | $9.96 | 373132 |
| 2022-04-05 | 10.19 | $10.12 | 165346 |
| 2022-04-04 | 10.21 | $10.20 | 270225 |
| 2022-04-01 | 10.21 | $10.22 | 149200 |
| 2022-03-31 | 10.21 | $10.20 | 517500 |
| 2022-03-30 | 10.21 | $10.28 | 154119 |
| 2022-03-29 | 10.20 | $10.34 | 241800 |
| 2022-03-28 | 10.17 | $10.22 | 169100 |
| 2022-03-25 | 10.16 | $10.24 | 211908 |
| 2022-03-24 | 10.15 | $10.22 | 356301 |
| 2022-03-23 | 10.14 | $10.45 | 238900 |
| 2022-03-22 | 10.08 | $10.56 | 287700 |
| 2022-03-21 | 9.99 | $10.17 | 503000 |
| 2022-03-18 | 9.96 | $10.51 | 185930 |
| 2022-03-17 | 9.86 | $10.35 | 299800 |
| 2022-03-16 | 9.78 | $9.99 | 139248 |
| 2022-03-15 | 9.76 | $9.74 | 170708 |
| 2022-03-14 | 9.80 | $9.58 | 315834 |
| 2022-03-11 | 9.88 | $9.80 | 117110 |
| 2022-03-10 | 9.92 | $9.91 | 150300 |
| 2022-03-09 | 9.95 | $9.97 | 180714 |
| 2022-03-08 | 9.97 | $9.77 | 353717 |
| 2022-03-07 | 10.04 | $9.64 | 215700 |
| 2022-03-04 | 10.15 | $10.04 | 243200 |
| 2022-03-03 | 10.19 | $10.24 | 92400 |
| 2022-03-02 | 10.20 | $10.30 | 159800 |
| 2022-03-01 | 10.20 | $10.10 | 151500 |
| 2022-02-28 | 10.24 | $10.24 | 228000 |
| 2022-02-25 | 10.26 | $10.26 | 203600 |
| 2022-02-24 | 10.28 | $10.05 | 459203 |
| 2022-02-23 | 10.34 | $9.98 | 208609 |
| 2022-02-22 | 10.44 | $10.06 | 275304 |
| 2022-02-18 | 10.53 | $10.50 | 186858 |
| 2022-02-17 | 10.54 | $10.46 | 152300 |
| 2022-02-16 | 10.57 | $10.68 | 159717 |
| 2022-02-15 | 10.55 | $10.56 | 243421 |
| 2022-02-14 | 10.56 | $10.59 | 222400 |
| 2022-02-11 | 10.57 | $10.75 | 452300 |
| 2022-02-10 | 10.54 | $10.82 | 335021 |
| 2022-02-09 | 10.49 | $10.80 | 230803 |
| 2022-02-08 | 10.44 | $10.61 | 148300 |
| 2022-02-07 | 10.42 | $10.45 | 205818 |
| 2022-02-04 | 10.43 | $10.46 | 244317 |
| 2022-02-03 | 10.44 | $10.46 | 322407 |
| 2022-02-02 | 10.46 | $10.69 | 185326 |
| 2022-02-01 | 10.43 | $10.56 | 199800 |
| 2022-01-31 | 10.43 | $10.52 | 286300 |
| 2022-01-28 | 10.44 | $10.29 | 277518 |
| 2022-01-27 | 10.49 | $10.18 | 236700 |
| 2022-01-26 | 10.58 | $10.19 | 331700 |
| 2022-01-25 | 10.68 | $10.13 | 209100 |
| 2022-01-24 | 10.82 | $10.22 | 944228 |
| 2022-01-21 | 10.95 | $10.33 | 603300 |
| 2022-01-20 | 11.09 | $11.05 | 239140 |
| 2022-01-19 | 11.09 | $11.19 | 591039 |
| 2022-01-18 | 11.07 | $11.00 | 381642 |
| 2022-01-14 | 11.08 | $11.05 | 157920 |
| 2022-01-13 | 11.08 | $11.06 | 164300 |
| 2022-01-12 | 11.08 | $11.11 | 323400 |
| 2022-01-11 | 11.08 | $11.09 | 196048 |
| 2022-01-10 | 11.07 | $10.94 | 353701 |
| 2022-01-07 | 11.09 | $11.08 | 178930 |
| 2022-01-06 | 11.09 | $11.00 | 158200 |
| 2022-01-05 | 11.10 | $10.97 | 215939 |
| 2022-01-04 | 11.12 | $11.16 | 115000 |
| 2022-01-03 | 11.11 | $11.13 | 247800 |
| 2021-12-31 | 11.10 | $11.19 | 188400 |
| 2021-12-30 | 11.07 | $11.18 | 136800 |
| 2021-12-29 | 11.04 | $11.27 | 204317 |
| 2021-12-28 | 10.99 | $11.05 | 165903 |
| 2021-12-27 | 10.97 | $11.13 | 153600 |
| 2021-12-23 | 10.94 | $11.04 | 187632 |
| 2021-12-22 | 10.92 | $11.11 | 179800 |
| 2021-12-21 | 10.88 | $11.14 | 329838 |
| 2021-12-20 | 10.83 | $10.69 | 252300 |
| 2021-12-17 | 10.86 | $10.88 | 162408 |
| 2021-12-16 | 10.87 | $11.02 | 133038 |
| 2021-12-15 | 10.84 | $10.97 | 160700 |
| 2021-12-14 | 10.82 | $10.94 | 186244 |
| 2021-12-13 | 10.80 | $10.85 | 166938 |
| 2021-12-10 | 10.80 | $10.82 | 162600 |
| 2021-12-09 | 10.80 | $10.86 | 133736 |
| 2021-12-08 | 10.80 | $10.97 | 161600 |
| 2021-12-07 | 10.78 | $10.85 | 211500 |
| 2021-12-06 | 10.77 | $10.63 | 315100 |
| 2021-12-03 | 10.82 | $10.58 | 243400 |
| 2021-12-02 | 10.88 | $10.76 | 180011 |
| 2021-12-01 | 10.92 | $10.78 | 216924 |
| 2021-11-30 | 10.95 | $10.80 | 248008 |
| 2021-11-29 | 10.99 | $10.82 | 256243 |
| 2021-11-26 | 11.03 | $10.84 | 135635 |
| 2021-11-24 | 11.07 | $10.98 | 108119 |
| 2021-11-23 | 11.09 | $10.99 | 309349 |
| 2021-11-22 | 11.12 | $11.07 | 169539 |
| 2021-11-19 | 11.12 | $11.12 | 249924 |
| 2021-11-18 | 11.12 | $11.14 | 179000 |
| 2021-11-17 | 11.12 | $11.04 | 156000 |
| 2021-11-16 | 11.13 | $11.06 | 165013 |
| 2021-11-15 | 11.14 | $11.06 | 319522 |
| 2021-11-12 | 11.16 | $11.09 | 189709 |
| 2021-11-11 | 11.17 | $11.16 | 170900 |
| 2021-11-10 | 11.16 | $11.18 | 183605 |
| 2021-11-09 | 11.15 | $11.17 | 183900 |
| 2021-11-08 | 11.15 | $11.17 | 168425 |
| 2021-11-05 | 11.14 | $11.16 | 209000 |
| 2021-11-04 | 11.13 | $11.20 | 124600 |
| 2021-11-03 | 11.11 | $11.14 | 94537 |
| 2021-11-02 | 11.10 | $11.10 | 237422 |
| 2021-11-01 | 11.09 | $11.09 | 155900 |
| 2021-10-29 | 11.09 | $11.09 | 155000 |
| 2021-10-28 | 11.09 | $11.11 | 100500 |
| 2021-10-27 | 11.08 | $11.06 | 257500 |
| 2021-10-26 | 11.08 | $11.07 | 309340 |
| 2021-10-25 | 11.08 | $11.12 | 240200 |
| 2021-10-22 | 11.07 | $11.12 | 141818 |
| 2021-10-21 | 11.06 | $11.10 | 131704 |
| 2021-10-20 | 11.05 | $11.20 | 234600 |
| 2021-10-19 | 11.02 | $11.20 | 159100 |
| 2021-10-18 | 10.98 | $11.12 | 157413 |
| 2021-10-15 | 10.95 | $11.16 | 317609 |
| 2021-10-14 | 10.91 | $11.10 | 174950 |
| 2021-10-13 | 10.87 | $11.00 | 149400 |
| 2021-10-12 | 10.85 | $10.93 | 219243 |
| 2021-10-11 | 10.84 | $10.95 | 150700 |
| 2021-10-08 | 10.83 | $10.91 | 161300 |
| 2021-10-07 | 10.83 | $10.81 | 264740 |
| 2021-10-06 | 10.84 | $10.78 | 157847 |
| 2021-10-05 | 10.87 | $10.75 | 148600 |
| 2021-10-04 | 10.91 | $10.71 | 251600 |
| 2021-10-01 | 10.96 | $10.87 | 194600 |
| 2021-09-30 | 10.98 | $10.81 | 338158 |
| 2021-09-29 | 11.03 | $10.85 | 233600 |
| 2021-09-28 | 11.07 | $10.91 | 371300 |
| 2021-09-27 | 11.10 | $11.07 | 102209 |
| 2021-09-24 | 11.11 | $11.09 | 188600 |
| 2021-09-23 | 11.12 | $11.07 | 159300 |
| 2021-09-22 | 11.13 | $11.10 | 245803 |
| 2021-09-21 | 11.14 | $11.18 | 245628 |
| 2021-09-20 | 11.13 | $11.08 | 298400 |
| 2021-09-17 | 11.14 | $11.12 | 122833 |
| 2021-09-16 | 11.14 | $11.17 | 132434 |
| 2021-09-15 | 11.13 | $11.14 | 203740 |
| 2021-09-14 | 11.13 | $11.11 | 226900 |
| 2021-09-13 | 11.14 | $11.19 | 164300 |
| 2021-09-10 | 11.12 | $11.17 | 107900 |
| 2021-09-09 | 11.11 | $11.13 | 238800 |
| 2021-09-08 | 11.11 | $11.10 | 160800 |
| 2021-09-07 | 11.11 | $11.10 | 138549 |
| 2021-09-03 | 11.12 | $11.13 | 87701 |
| 2021-09-02 | 11.12 | $11.06 | 147800 |
| 2021-09-01 | 11.13 | $11.10 | 156415 |
| 2021-08-31 | 11.14 | $11.10 | 195022 |
| 2021-08-30 | 11.15 | $11.06 | 161021 |
| 2021-08-27 | 11.16 | $11.10 | 128500 |
| 2021-08-26 | 11.17 | $11.01 | 183116 |
| 2021-08-25 | 11.21 | $11.06 | 212400 |
| 2021-08-24 | 11.23 | $11.16 | 158600 |
| 2021-08-23 | 11.24 | $11.21 | 198323 |
| 2021-08-20 | 11.24 | $11.22 | 170644 |
| 2021-08-19 | 11.24 | $11.17 | 242612 |
| 2021-08-18 | 11.25 | $11.25 | 134400 |
| 2021-08-17 | 11.24 | $11.24 | 244411 |
| 2021-08-16 | 11.24 | $11.26 | 260200 |
| 2021-08-13 | 11.22 | $11.27 | 131002 |
| 2021-08-12 | 11.21 | $11.29 | 114517 |
| 2021-08-11 | 11.18 | $11.27 | 174400 |
| 2021-08-10 | 11.16 | $11.27 | 157207 |
| 2021-08-09 | 11.13 | $11.21 | 241833 |
| 2021-08-06 | 11.11 | $11.26 | 230900 |
| 2021-08-05 | 11.07 | $11.13 | 132219 |
| 2021-08-04 | 11.06 | $11.04 | 147809 |
| 2021-08-03 | 11.06 | $11.04 | 131309 |
| 2021-08-02 | 11.06 | $11.01 | 200500 |
| 2021-07-30 | 11.07 | $11.08 | 155923 |
| 2021-07-29 | 11.07 | $11.16 | 179900 |
| 2021-07-28 | 11.05 | $11.02 | 229127 |
| 2021-07-27 | 11.05 | $11.03 | 122300 |
| 2021-07-26 | 11.06 | $11.03 | 186423 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.53
2026-07-23
Close Price
$9.42
Vol: 319300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.04
Average
8.80
Maximum
11.29
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 9.53 | $9.42 | 319300 |
| 2026-07-22 | 9.56 | $9.54 | 159242 |
| 2026-07-21 | 9.57 | $9.50 | 166600 |
| 2026-07-20 | 9.59 | $9.47 | 345300 |
| 2026-07-17 | 9.62 | $9.48 | 196000 |
| 2026-07-16 | 9.65 | $9.62 | 145904 |
| 2026-07-15 | 9.64 | $9.66 | 141413 |
| 2026-07-14 | 9.62 | $9.66 | 165946 |
| 2026-07-13 | 9.60 | $9.57 | 215213 |
| 2026-07-10 | 9.59 | $9.62 | 181400 |
| 2026-07-09 | 9.57 | $9.62 | 226500 |
| 2026-07-08 | 9.54 | $9.51 | 233506 |
| 2026-07-07 | 9.54 | $9.56 | 210100 |
| 2026-07-06 | 9.52 | $9.55 | 225815 |
| 2026-07-02 | 9.50 | $9.54 | 197700 |
| 2026-07-01 | 9.48 | $9.58 | 265900 |
| 2026-06-30 | 9.44 | $9.64 | 401500 |
| 2026-06-29 | 9.38 | $9.47 | 390600 |
| 2026-06-26 | 9.35 | $9.30 | 246422 |
| 2026-06-25 | 9.37 | $9.40 | 405328 |
| 2026-06-24 | 9.37 | $9.33 | 301319 |
| 2026-06-23 | 9.38 | $9.34 | 167800 |
| 2026-06-22 | 9.40 | $9.39 | 266300 |
| 2026-06-18 | 9.40 | $9.45 | 190123 |
| 2026-06-17 | 9.39 | $9.41 | 337439 |
| 2026-06-16 | 9.39 | $9.43 | 130000 |
| 2026-06-15 | 9.37 | $9.48 | 210100 |
| 2026-06-12 | 9.34 | $9.38 | 274116 |
| 2026-06-11 | 9.34 | $9.35 | 348605 |
| 2026-06-10 | 9.34 | $9.23 | 172506 |
| 2026-06-09 | 9.39 | $9.34 | 311449 |
| 2026-06-08 | 9.40 | $9.28 | 328000 |
| 2026-06-05 | 9.44 | $9.29 | 333932 |
| 2026-06-04 | 9.49 | $9.46 | 325000 |
| 2026-06-03 | 9.49 | $9.45 | 258640 |
| 2026-06-02 | 9.49 | $9.51 | 265872 |
| 2026-06-01 | 9.48 | $9.51 | 193100 |
| 2026-05-29 | 9.46 | $9.56 | 282300 |
| 2026-05-28 | 9.42 | $9.52 | 242312 |
| 2026-05-27 | 9.38 | $9.44 | 150436 |
| 2026-05-26 | 9.36 | $9.42 | 151400 |
| 2026-05-22 | 9.34 | $9.39 | 192400 |
| 2026-05-21 | 9.32 | $9.35 | 172100 |
| 2026-05-20 | 9.32 | $9.31 | 241626 |
| 2026-05-19 | 9.32 | $9.21 | 352400 |
| 2026-05-18 | 9.36 | $9.15 | 364800 |
| 2026-05-15 | 9.43 | $9.17 | 321801 |
| 2026-05-14 | 9.50 | $9.47 | 123707 |
| 2026-05-13 | 9.50 | $9.43 | 162911 |
| 2026-05-12 | 9.50 | $9.40 | 188400 |
| 2026-05-11 | 9.51 | $9.47 | 117616 |
| 2026-05-08 | 9.51 | $9.45 | 116402 |
| 2026-05-07 | 9.50 | $9.45 | 344342 |
| 2026-05-06 | 9.49 | $9.51 | 306200 |
| 2026-05-05 | 9.46 | $9.40 | 164000 |
| 2026-05-04 | 9.45 | $9.33 | 300500 |
| 2026-05-01 | 9.47 | $9.45 | 241000 |
| 2026-04-30 | 9.44 | $9.42 | 400700 |
| 2026-04-29 | 9.42 | $9.36 | 259700 |
| 2026-04-28 | 9.41 | $9.34 | 298036 |
| 2026-04-27 | 9.40 | $9.39 | 308524 |
| 2026-04-24 | 9.37 | $9.31 | 248722 |
| 2026-04-23 | 9.36 | $9.26 | 229100 |
| 2026-04-22 | 9.37 | $9.29 | 135900 |
| 2026-04-21 | 9.36 | $9.23 | 264700 |
| 2026-04-20 | 9.36 | $9.32 | 312600 |
| 2026-04-17 | 9.34 | $9.35 | 287902 |
| 2026-04-16 | 9.30 | $9.31 | 242743 |
| 2026-04-15 | 9.26 | $9.36 | 181500 |
| 2026-04-14 | 9.19 | $9.45 | 289319 |
| 2026-04-13 | 9.08 | $9.32 | 278647 |
| 2026-04-10 | 8.99 | $9.19 | 349700 |
| 2026-04-09 | 8.91 | $9.15 | 904334 |
| 2026-04-08 | 8.83 | $9.13 | 378433 |
| 2026-04-07 | 8.75 | $8.90 | 276818 |
| 2026-04-06 | 8.72 | $8.91 | 477307 |
| 2026-04-02 | 8.68 | $8.93 | 353500 |
| 2026-04-01 | 8.62 | $8.92 | 277400 |
| 2026-03-31 | 8.57 | $8.78 | 399148 |
| 2026-03-30 | 8.54 | $8.48 | 372700 |
| 2026-03-27 | 8.61 | $8.52 | 365430 |
| 2026-03-26 | 8.69 | $8.66 | 514400 |
| 2026-03-25 | 8.74 | $8.87 | 412000 |
| 2026-03-24 | 8.74 | $8.81 | 361600 |
| 2026-03-23 | 8.77 | $8.75 | 407200 |
| 2026-03-20 | 8.82 | $8.66 | 389400 |
| 2026-03-19 | 8.91 | $8.83 | 342502 |
| 2026-03-18 | 8.97 | $8.98 | 298413 |
| 2026-03-17 | 9.00 | $9.07 | 297816 |
| 2026-03-16 | 9.01 | $9.00 | 238505 |
| 2026-03-13 | 9.05 | $8.95 | 343349 |
| 2026-03-12 | 9.11 | $9.03 | 268900 |
| 2026-03-11 | 9.16 | $9.14 | 295625 |
| 2026-03-10 | 9.19 | $9.13 | 519600 |
| 2026-03-09 | 9.24 | $9.05 | 512400 |
| 2026-03-06 | 9.31 | $9.17 | 369131 |
| 2026-03-05 | 9.37 | $9.27 | 335242 |
| 2026-03-04 | 9.41 | $9.36 | 384900 |
| 2026-03-03 | 9.43 | $9.27 | 405100 |
| 2026-03-02 | 9.48 | $9.45 | 309647 |
| 2026-02-27 | 9.49 | $9.47 | 346533 |
| 2026-02-26 | 9.48 | $9.49 | 429000 |
| 2026-02-25 | 9.48 | $9.51 | 300300 |
| 2026-02-24 | 9.46 | $9.44 | 241609 |
| 2026-02-23 | 9.46 | $9.42 | 325011 |
| 2026-02-20 | 9.47 | $9.44 | 436800 |
| 2026-02-19 | 9.47 | $9.42 | 359802 |
| 2026-02-18 | 9.47 | $9.46 | 385709 |
| 2026-02-17 | 9.47 | $9.41 | 356400 |
| 2026-02-13 | 9.47 | $9.43 | 419000 |
| 2026-02-12 | 9.48 | $9.41 | 612500 |
| 2026-02-11 | 9.48 | $9.49 | 485656 |
| 2026-02-10 | 9.47 | $9.55 | 483535 |
| 2026-02-09 | 9.43 | $9.54 | 473400 |
| 2026-02-06 | 9.38 | $9.41 | 493324 |
| 2026-02-05 | 9.36 | $9.26 | 606100 |
| 2026-02-04 | 9.39 | $9.35 | 460000 |
| 2026-02-03 | 9.39 | $9.41 | 318929 |
| 2026-02-02 | 9.38 | $9.43 | 250200 |
| 2026-01-30 | 9.35 | $9.39 | 542800 |
| 2026-01-29 | 9.33 | $9.38 | 406506 |
| 2026-01-28 | 9.31 | $9.36 | 315148 |
| 2026-01-27 | 9.28 | $9.37 | 241300 |
| 2026-01-26 | 9.25 | $9.31 | 291424 |
| 2026-01-23 | 9.23 | $9.25 | 242900 |
| 2026-01-22 | 9.23 | $9.26 | 224449 |
| 2026-01-21 | 9.22 | $9.19 | 467507 |
| 2026-01-20 | 9.23 | $9.10 | 385321 |
| 2026-01-16 | 9.28 | $9.17 | 1.3M |
| 2026-01-15 | 9.31 | $9.22 | 367114 |
| 2026-01-14 | 9.33 | $9.29 | 663623 |
| 2026-01-13 | 9.33 | $9.37 | 697867 |
| 2026-01-12 | 9.31 | $9.31 | 611800 |
| 2026-01-09 | 9.29 | $9.29 | 515800 |
| 2026-01-08 | 9.29 | $9.25 | 430300 |
| 2026-01-07 | 9.29 | $9.25 | 644837 |
| 2026-01-06 | 9.29 | $9.33 | 404400 |
| 2026-01-05 | 9.27 | $9.28 | 458130 |
| 2026-01-02 | 9.25 | $9.22 | 649731 |
| 2025-12-31 | 9.25 | $9.22 | 480730 |
| 2025-12-30 | 9.25 | $9.26 | 295400 |
| 2025-12-29 | 9.24 | $9.22 | 260800 |
| 2025-12-26 | 9.24 | $9.26 | 359819 |
| 2025-12-24 | 9.22 | $9.25 | 218716 |
| 2025-12-23 | 9.20 | $9.21 | 276000 |
| 2025-12-22 | 9.18 | $9.19 | 320523 |
| 2025-12-19 | 9.17 | $9.18 | 220707 |
| 2025-12-18 | 9.16 | $9.15 | 434429 |
| 2025-12-17 | 9.16 | $9.07 | 229904 |
| 2025-12-16 | 9.18 | $9.08 | 332819 |
| 2025-12-15 | 9.20 | $9.11 | 282834 |
| 2025-12-12 | 9.22 | $9.19 | 425300 |
| 2025-12-11 | 9.21 | $9.23 | 884000 |
| 2025-12-10 | 9.19 | $9.20 | 392728 |
| 2025-12-09 | 9.17 | $9.17 | 295900 |
| 2025-12-08 | 9.16 | $9.18 | 206926 |
| 2025-12-05 | 9.14 | $9.21 | 275325 |
| 2025-12-04 | 9.11 | $9.18 | 380400 |
| 2025-12-03 | 9.07 | $9.15 | 322400 |
| 2025-12-02 | 9.04 | $9.14 | 302006 |
| 2025-12-01 | 9.00 | $9.10 | 316234 |
| 2025-11-28 | 8.97 | $9.17 | 286200 |
| 2025-11-26 | 8.91 | $9.08 | 523525 |
| 2025-11-25 | 8.87 | $9.04 | 340827 |
| 2025-11-24 | 8.83 | $8.96 | 527500 |
| 2025-11-21 | 8.81 | $8.79 | 486800 |
| 2025-11-20 | 8.83 | $8.70 | 704802 |
| 2025-11-19 | 8.90 | $8.77 | 448000 |
| 2025-11-18 | 8.95 | $8.82 | 316309 |
| 2025-11-17 | 9.01 | $8.91 | 240100 |
| 2025-11-14 | 9.05 | $8.96 | 313304 |
| 2025-11-13 | 9.08 | $9.02 | 348200 |
| 2025-11-12 | 9.10 | $9.14 | 241300 |
| 2025-11-11 | 9.08 | $9.18 | 408903 |
| 2025-11-10 | 9.05 | $9.14 | 259947 |
| 2025-11-07 | 9.02 | $9.00 | 359745 |
| 2025-11-06 | 9.03 | $9.01 | 408200 |
| 2025-11-05 | 9.05 | $9.01 | 287104 |
| 2025-11-04 | 9.06 | $9.05 | 254700 |
| 2025-11-03 | 9.07 | $9.08 | 325900 |
| 2025-10-31 | 9.06 | $9.11 | 439547 |
| 2025-10-30 | 9.05 | $9.02 | 323623 |
| 2025-10-29 | 9.06 | $9.05 | 360432 |
| 2025-10-28 | 9.07 | $9.09 | 295296 |
| 2025-10-27 | 9.07 | $9.08 | 365746 |
| 2025-10-24 | 9.06 | $9.05 | 1.2M |
| 2025-10-23 | 9.07 | $9.09 | 136207 |
| 2025-10-22 | 9.06 | $9.06 | 360113 |
| 2025-10-21 | 9.07 | $9.09 | 297023 |
| 2025-10-20 | 9.06 | $9.11 | 336300 |
| 2025-10-17 | 9.05 | $9.03 | 217800 |
| 2025-10-16 | 9.06 | $9.02 | 271247 |
| 2025-10-15 | 9.07 | $9.06 | 346555 |
| 2025-10-14 | 9.08 | $9.05 | 320942 |
| 2025-10-13 | 9.09 | $9.08 | 426600 |
| 2025-10-10 | 9.09 | $8.92 | 511216 |
| 2025-10-09 | 9.14 | $9.09 | 340637 |
| 2025-10-08 | 9.15 | $9.16 | 337106 |
| 2025-10-07 | 9.13 | $9.16 | 343348 |
| 2025-10-06 | 9.12 | $9.15 | 280438 |
| 2025-10-03 | 9.10 | $9.15 | 331300 |
| 2025-10-02 | 9.08 | $9.21 | 724600 |
| 2025-10-01 | 9.03 | $9.08 | 263100 |
| 2025-09-30 | 9.01 | $9.05 | 336700 |
| 2025-09-29 | 9.00 | $9.00 | 281600 |
| 2025-09-26 | 9.01 | $8.93 | 357908 |
| 2025-09-25 | 9.03 | $8.96 | 384600 |
| 2025-09-24 | 9.06 | $9.01 | 274242 |
| 2025-09-23 | 9.07 | $9.05 | 280747 |
| 2025-09-22 | 9.07 | $9.06 | 190900 |
| 2025-09-19 | 9.06 | $9.04 | 179145 |
| 2025-09-18 | 9.06 | $9.01 | 279300 |
| 2025-09-17 | 9.07 | $9.02 | 272324 |
| 2025-09-16 | 9.08 | $9.01 | 227200 |
| 2025-09-15 | 9.09 | $9.08 | 231600 |
| 2025-09-12 | 9.08 | $9.09 | 234426 |
| 2025-09-11 | 9.06 | $9.09 | 250100 |
| 2025-09-10 | 9.04 | $9.07 | 336700 |
| 2025-09-09 | 9.02 | $9.05 | 251944 |
| 2025-09-08 | 9.00 | $9.03 | 208200 |
| 2025-09-05 | 8.98 | $8.97 | 226000 |
| 2025-09-04 | 8.98 | $9.00 | 248932 |
| 2025-09-03 | 8.96 | $8.94 | 299907 |
| 2025-09-02 | 8.96 | $8.94 | 272100 |
| 2025-08-29 | 8.95 | $9.00 | 250800 |
| 2025-08-28 | 8.93 | $8.95 | 225400 |
| 2025-08-27 | 8.92 | $8.93 | 312300 |
| 2025-08-26 | 8.91 | $8.89 | 193336 |
| 2025-08-25 | 8.90 | $8.89 | 180109 |
| 2025-08-22 | 8.90 | $8.89 | 371320 |
| 2025-08-21 | 8.90 | $8.85 | 287322 |
| 2025-08-20 | 8.90 | $8.81 | 290600 |
| 2025-08-19 | 8.92 | $8.86 | 352800 |
| 2025-08-18 | 8.93 | $8.90 | 140200 |
| 2025-08-15 | 8.93 | $8.83 | 310933 |
| 2025-08-14 | 8.94 | $8.97 | 131500 |
| 2025-08-13 | 8.91 | $9.00 | 283043 |
| 2025-08-12 | 8.87 | $8.94 | 293800 |
| 2025-08-11 | 8.83 | $8.92 | 179300 |
| 2025-08-08 | 8.79 | $8.90 | 391344 |
| 2025-08-07 | 8.74 | $8.84 | 534426 |
| 2025-08-06 | 8.71 | $8.77 | 229719 |
| 2025-08-05 | 8.69 | $8.72 | 398500 |
| 2025-08-04 | 8.68 | $8.66 | 220825 |
| 2025-08-01 | 8.68 | $8.57 | 397615 |
| 2025-07-31 | 8.72 | $8.67 | 374600 |
| 2025-07-30 | 8.73 | $8.71 | 289515 |
| 2025-07-29 | 8.73 | $8.69 | 180300 |
| 2025-07-28 | 8.74 | $8.72 | 254024 |
| 2025-07-25 | 8.74 | $8.76 | 267400 |
| 2025-07-24 | 8.72 | $8.73 | 311700 |
| 2025-07-23 | 8.71 | $8.74 | 377300 |
| 2025-07-22 | 8.69 | $8.65 | 208361 |
| 2025-07-21 | 8.69 | $8.69 | 368100 |
| 2025-07-18 | 8.69 | $8.74 | 585554 |
| 2025-07-17 | 8.66 | $8.60 | 340207 |
| 2025-07-16 | 8.67 | $8.58 | 312011 |
| 2025-07-15 | 8.69 | $8.58 | 306425 |
| 2025-07-14 | 8.72 | $8.67 | 318600 |
| 2025-07-11 | 8.72 | $8.70 | 120500 |
| 2025-07-10 | 8.71 | $8.72 | 190831 |
| 2025-07-09 | 8.68 | $8.70 | 254400 |
| 2025-07-08 | 8.66 | $8.63 | 275248 |
| 2025-07-07 | 8.66 | $8.64 | 248632 |
| 2025-07-03 | 8.64 | $8.70 | 218500 |
| 2025-07-02 | 8.61 | $8.65 | 276300 |
| 2025-07-01 | 8.58 | $8.66 | 333944 |
| 2025-06-30 | 8.54 | $8.65 | 393202 |
| 2025-06-27 | 8.50 | $8.56 | 298523 |
| 2025-06-26 | 8.47 | $8.53 | 271930 |
| 2025-06-25 | 8.44 | $8.49 | 194409 |
| 2025-06-24 | 8.43 | $8.49 | 382800 |
| 2025-06-23 | 8.40 | $8.36 | 256300 |
| 2025-06-20 | 8.42 | $8.33 | 261900 |
| 2025-06-18 | 8.45 | $8.31 | 163734 |
| 2025-06-17 | 8.48 | $8.38 | 169949 |
| 2025-06-16 | 8.51 | $8.44 | 155200 |
| 2025-06-13 | 8.52 | $8.48 | 307700 |
| 2025-06-12 | 8.51 | $8.51 | 270009 |
| 2025-06-11 | 8.50 | $8.47 | 531900 |
| 2025-06-10 | 8.49 | $8.50 | 246849 |
| 2025-06-09 | 8.48 | $8.46 | 322126 |
| 2025-06-06 | 8.46 | $8.46 | 236313 |
| 2025-06-05 | 8.45 | $8.41 | 358900 |
| 2025-06-04 | 8.45 | $8.40 | 387646 |
| 2025-06-03 | 8.44 | $8.45 | 330600 |
| 2025-06-02 | 8.42 | $8.39 | 294900 |
| 2025-05-30 | 8.42 | $8.41 | 288900 |
| 2025-05-29 | 8.40 | $8.38 | 260942 |
| 2025-05-28 | 8.39 | $8.34 | 196100 |
| 2025-05-27 | 8.39 | $8.36 | 227414 |
| 2025-05-23 | 8.38 | $8.30 | 189849 |
| 2025-05-22 | 8.38 | $8.28 | 183100 |
| 2025-05-21 | 8.39 | $8.27 | 270042 |
| 2025-05-20 | 8.40 | $8.33 | 231327 |
| 2025-05-19 | 8.40 | $8.26 | 299423 |
| 2025-05-16 | 8.41 | $8.33 | 297937 |
| 2025-05-15 | 8.40 | $8.29 | 261517 |
| 2025-05-14 | 8.40 | $8.38 | 394234 |
| 2025-05-13 | 8.37 | $8.36 | 344600 |
| 2025-05-12 | 8.34 | $8.39 | 279248 |
| 2025-05-09 | 8.29 | $8.26 | 237000 |
| 2025-05-08 | 8.27 | $8.27 | 243500 |
| 2025-05-07 | 8.24 | $8.24 | 461429 |
| 2025-05-06 | 8.21 | $8.25 | 466700 |
| 2025-05-05 | 8.16 | $8.23 | 324400 |
| 2025-05-02 | 8.12 | $8.23 | 328425 |
| 2025-05-01 | 8.06 | $8.20 | 307600 |
| 2025-04-30 | 8.00 | $8.13 | 375624 |
| 2025-04-29 | 7.94 | $8.16 | 306200 |
| 2025-04-28 | 7.87 | $8.05 | 393309 |
| 2025-04-25 | 7.81 | $8.04 | 375200 |
| 2025-04-24 | 7.75 | $7.95 | 381900 |
| 2025-04-23 | 7.70 | $7.90 | 495700 |
| 2025-04-22 | 7.66 | $7.82 | 454224 |
| 2025-04-21 | 7.64 | $7.57 | 1.3M |
| 2025-04-17 | 7.69 | $7.79 | 368615 |
| 2025-04-16 | 7.69 | $7.76 | 366023 |
| 2025-04-15 | 7.70 | $7.87 | 294413 |
| 2025-04-14 | 7.69 | $7.93 | 318949 |
| 2025-04-11 | 7.65 | $7.81 | 497411 |
| 2025-04-10 | 7.65 | $7.80 | 506847 |
| 2025-04-09 | 7.66 | $8.02 | 777923 |
| 2025-04-08 | 7.60 | $7.28 | 1.2M |
| 2025-04-07 | 7.77 | $7.20 | 1.1M |
| 2025-04-04 | 8.00 | $7.51 | 923800 |
| 2025-04-03 | 8.19 | $8.05 | 895713 |
| 2025-04-02 | 8.25 | $8.24 | 311700 |
| 2025-04-01 | 8.26 | $8.23 | 542649 |
| 2025-03-31 | 8.28 | $8.25 | 572600 |
| 2025-03-28 | 8.30 | $8.24 | 355000 |
| 2025-03-27 | 8.33 | $8.32 | 466130 |
| 2025-03-26 | 8.34 | $8.33 | 324500 |
| 2025-03-25 | 8.34 | $8.46 | 259400 |
| 2025-03-24 | 8.31 | $8.42 | 271400 |
| 2025-03-21 | 8.29 | $8.34 | 216700 |
| 2025-03-20 | 8.29 | $8.36 | 221933 |
| 2025-03-19 | 8.28 | $8.38 | 442301 |
| 2025-03-18 | 8.26 | $8.29 | 355000 |
| 2025-03-17 | 8.28 | $8.35 | 292800 |
| 2025-03-14 | 8.27 | $8.29 | 233209 |
| 2025-03-13 | 8.29 | $8.24 | 461426 |
| 2025-03-12 | 8.33 | $8.33 | 400800 |
| 2025-03-11 | 8.34 | $8.25 | 415900 |
| 2025-03-10 | 8.39 | $8.32 | 375800 |
| 2025-03-07 | 8.43 | $8.48 | 349148 |
| 2025-03-06 | 8.43 | $8.41 | 253609 |
| 2025-03-05 | 8.45 | $8.50 | 232647 |
| 2025-03-04 | 8.44 | $8.36 | 324742 |
| 2025-03-03 | 8.49 | $8.38 | 409915 |
| 2025-02-28 | 8.53 | $8.48 | 406500 |
| 2025-02-27 | 8.55 | $8.43 | 256900 |
| 2025-02-26 | 8.59 | $8.53 | 258800 |
| 2025-02-25 | 8.61 | $8.52 | 308624 |
| 2025-02-24 | 8.64 | $8.55 | 282246 |
| 2025-02-21 | 8.66 | $8.62 | 214017 |
| 2025-02-20 | 8.67 | $8.65 | 204908 |
| 2025-02-19 | 8.67 | $8.64 | 250100 |
| 2025-02-18 | 8.67 | $8.67 | 274241 |
| 2025-02-14 | 8.65 | $8.66 | 260800 |
| 2025-02-13 | 8.64 | $8.68 | 271028 |
| 2025-02-12 | 8.62 | $8.62 | 236518 |
| 2025-02-11 | 8.61 | $8.65 | 289600 |
| 2025-02-10 | 8.59 | $8.57 | 239143 |
| 2025-02-07 | 8.60 | $8.54 | 322748 |
| 2025-02-06 | 8.61 | $8.60 | 253000 |
| 2025-02-05 | 8.60 | $8.59 | 288006 |
| 2025-02-04 | 8.59 | $8.55 | 274251 |
| 2025-02-03 | 8.60 | $8.54 | 464100 |
| 2025-01-31 | 8.61 | $8.60 | 429300 |
| 2025-01-30 | 8.60 | $8.62 | 304400 |
| 2025-01-29 | 8.58 | $8.56 | 270212 |
| 2025-01-28 | 8.57 | $8.61 | 228724 |
| 2025-01-27 | 8.55 | $8.54 | 421800 |
| 2025-01-24 | 8.55 | $8.60 | 304400 |
| 2025-01-23 | 8.52 | $8.62 | 242100 |
| 2025-01-22 | 8.48 | $8.62 | 426400 |
| 2025-01-21 | 8.44 | $8.52 | 356000 |
| 2025-01-17 | 8.42 | $8.48 | 370614 |
| 2025-01-16 | 8.40 | $8.49 | 441400 |
| 2025-01-15 | 8.38 | $8.45 | 344901 |
| 2025-01-14 | 8.36 | $8.40 | 217400 |
| 2025-01-13 | 8.36 | $8.35 | 268700 |
| 2025-01-10 | 8.38 | $8.32 | 269100 |
| 2025-01-08 | 8.41 | $8.43 | 320700 |
| 2025-01-07 | 8.42 | $8.43 | 303902 |
| 2025-01-06 | 8.42 | $8.46 | 444500 |
| 2025-01-03 | 8.42 | $8.45 | 300600 |
| 2025-01-02 | 8.42 | $8.42 | 464202 |
| 2024-12-31 | 8.43 | $8.42 | 699300 |
| 2024-12-30 | 8.45 | $8.41 | 295718 |
| 2024-12-27 | 8.47 | $8.44 | 534900 |
| 2024-12-26 | 8.49 | $8.53 | 257333 |
| 2024-12-24 | 8.49 | $8.54 | 173200 |
| 2024-12-23 | 8.48 | $8.45 | 288210 |
| 2024-12-20 | 8.50 | $8.46 | 191743 |
| 2024-12-19 | 8.52 | $8.36 | 475200 |
| 2024-12-18 | 8.57 | $8.41 | 382055 |
| 2024-12-17 | 8.63 | $8.56 | 273700 |
| 2024-12-16 | 8.64 | $8.63 | 331618 |
| 2024-12-13 | 8.64 | $8.60 | 213200 |
| 2024-12-12 | 8.65 | $8.63 | 298416 |
| 2024-12-11 | 8.65 | $8.69 | 224200 |
| 2024-12-10 | 8.63 | $8.66 | 241507 |
| 2024-12-09 | 8.61 | $8.64 | 223948 |
| 2024-12-06 | 8.59 | $8.67 | 302300 |
| 2024-12-05 | 8.57 | $8.62 | 242635 |
| 2024-12-04 | 8.55 | $8.61 | 285027 |
| 2024-12-03 | 8.53 | $8.59 | 274132 |
| 2024-12-02 | 8.51 | $8.56 | 454020 |
| 2024-11-29 | 8.50 | $8.57 | 149100 |
| 2024-11-27 | 8.48 | $8.50 | 306619 |
| 2024-11-26 | 8.49 | $8.47 | 214600 |
| 2024-11-25 | 8.50 | $8.45 | 541026 |
| 2024-11-22 | 8.52 | $8.50 | 275900 |
| 2024-11-21 | 8.53 | $8.49 | 248800 |
| 2024-11-20 | 8.55 | $8.54 | 255400 |
| 2024-11-19 | 8.56 | $8.59 | 219400 |
| 2024-11-18 | 8.55 | $8.58 | 251500 |
| 2024-11-15 | 8.54 | $8.50 | 351000 |
| 2024-11-14 | 8.56 | $8.48 | 190900 |
| 2024-11-13 | 8.58 | $8.55 | 257300 |
| 2024-11-12 | 8.59 | $8.58 | 276000 |
| 2024-11-11 | 8.59 | $8.67 | 242100 |
| 2024-11-08 | 8.57 | $8.68 | 281900 |
| 2024-11-07 | 8.53 | $8.71 | 363000 |
| 2024-11-06 | 8.48 | $8.62 | 298801 |
| 2024-11-05 | 8.45 | $8.50 | 142400 |
| 2024-11-04 | 8.44 | $8.40 | 261500 |
| 2024-11-01 | 8.47 | $8.45 | 153900 |
| 2024-10-31 | 8.49 | $8.41 | 280200 |
| 2024-10-30 | 8.53 | $8.52 | 270848 |
| 2024-10-29 | 8.54 | $8.48 | 423400 |
| 2024-10-28 | 8.57 | $8.51 | 165234 |
| 2024-10-25 | 8.59 | $8.55 | 189200 |
| 2024-10-24 | 8.61 | $8.51 | 276029 |
| 2024-10-23 | 8.64 | $8.47 | 290901 |
| 2024-10-22 | 8.69 | $8.67 | 215944 |
| 2024-10-21 | 8.68 | $8.69 | 208944 |
| 2024-10-18 | 8.67 | $8.65 | 238218 |
| 2024-10-17 | 8.67 | $8.62 | 250500 |
| 2024-10-16 | 8.67 | $8.61 | 208502 |
| 2024-10-15 | 8.68 | $8.61 | 226200 |
| 2024-10-14 | 8.69 | $8.68 | 222600 |
| 2024-10-11 | 8.68 | $8.68 | 248707 |
| 2024-10-10 | 8.66 | $8.60 | 279136 |
| 2024-10-09 | 8.66 | $8.62 | 674000 |
| 2024-10-08 | 8.66 | $8.64 | 360800 |
| 2024-10-07 | 8.65 | $8.54 | 621000 |
| 2024-10-04 | 8.66 | $8.65 | 373942 |
| 2024-10-03 | 8.64 | $8.59 | 463017 |
| 2024-10-02 | 8.64 | $8.63 | 408520 |
| 2024-10-01 | 8.62 | $8.62 | 795400 |
| 2024-09-30 | 8.59 | $8.68 | 824620 |
| 2024-09-27 | 8.54 | $8.63 | 1.5M |
| 2024-09-26 | 8.50 | $8.49 | 248302 |
| 2024-09-25 | 8.48 | $8.42 | 190433 |
| 2024-09-24 | 8.49 | $8.46 | 175100 |
| 2024-09-23 | 8.48 | $8.45 | 346900 |
| 2024-09-20 | 8.47 | $8.44 | 277200 |
| 2024-09-19 | 8.46 | $8.53 | 553439 |
| 2024-09-18 | 8.42 | $8.46 | 394000 |
| 2024-09-17 | 8.40 | $8.47 | 337926 |
| 2024-09-16 | 8.36 | $8.44 | 372466 |
| 2024-09-13 | 8.33 | $8.41 | 483701 |
| 2024-09-12 | 8.29 | $8.38 | 383500 |
| 2024-09-11 | 8.26 | $8.28 | 660000 |
| 2024-09-10 | 8.25 | $8.20 | 437838 |
| 2024-09-09 | 8.26 | $8.23 | 575022 |
| 2024-09-06 | 8.27 | $8.14 | 477200 |
| 2024-09-05 | 8.31 | $8.23 | 444226 |
| 2024-09-04 | 8.32 | $8.25 | 421305 |
| 2024-09-03 | 8.34 | $8.23 | 345400 |
| 2024-08-30 | 8.36 | $8.37 | 450000 |
| 2024-08-29 | 8.34 | $8.36 | 541000 |
| 2024-08-28 | 8.32 | $8.34 | 264801 |
| 2024-08-27 | 8.30 | $8.36 | 264304 |
| 2024-08-26 | 8.27 | $8.34 | 400230 |
| 2024-08-23 | 8.24 | $8.31 | 293031 |
| 2024-08-22 | 8.21 | $8.12 | 824000 |
| 2024-08-21 | 8.23 | $8.31 | 391244 |
| 2024-08-20 | 8.20 | $8.29 | 372442 |
| 2024-08-19 | 8.16 | $8.30 | 284437 |
| 2024-08-16 | 8.12 | $8.30 | 139707 |
| 2024-08-15 | 8.07 | $8.28 | 235743 |
| 2024-08-14 | 8.01 | $8.20 | 303644 |
| 2024-08-13 | 7.97 | $8.18 | 453040 |
| 2024-08-12 | 7.93 | $8.05 | 445404 |
| 2024-08-09 | 7.92 | $8.05 | 342300 |
| 2024-08-08 | 7.92 | $7.98 | 418510 |
| 2024-08-07 | 7.93 | $7.84 | 596500 |
| 2024-08-06 | 8.00 | $7.89 | 330100 |
| 2024-08-05 | 8.06 | $7.74 | 808500 |
| 2024-08-02 | 8.19 | $8.05 | 412181 |
| 2024-08-01 | 8.25 | $8.24 | 438300 |
| 2024-07-31 | 8.27 | $8.33 | 481800 |
| 2024-07-30 | 8.26 | $8.24 | 433842 |
| 2024-07-29 | 8.28 | $8.27 | 422000 |
| 2024-07-26 | 8.29 | $8.21 | 277200 |
| 2024-07-25 | 8.32 | $8.18 | 215600 |
| 2024-07-24 | 8.37 | $8.19 | 428811 |
| 2024-07-23 | 8.43 | $8.42 | 563600 |
| 2024-07-22 | 8.42 | $8.42 | 569642 |
| 2024-07-19 | 8.42 | $8.28 | 818500 |
| 2024-07-18 | 8.46 | $8.34 | 514700 |
| 2024-07-17 | 8.48 | $8.38 | 379231 |
| 2024-07-16 | 8.50 | $8.54 | 506700 |
| 2024-07-15 | 8.47 | $8.53 | 440904 |
| 2024-07-12 | 8.44 | $8.46 | 298800 |
| 2024-07-11 | 8.42 | $8.43 | 222500 |
| 2024-07-10 | 8.40 | $8.43 | 242143 |
| 2024-07-09 | 8.38 | $8.39 | 253000 |
| 2024-07-08 | 8.37 | $8.40 | 256000 |
| 2024-07-05 | 8.35 | $8.40 | 191700 |
| 2024-07-03 | 8.32 | $8.40 | 148815 |
| 2024-07-02 | 8.29 | $8.33 | 244400 |
| 2024-07-01 | 8.27 | $8.27 | 317733 |
| 2024-06-28 | 8.27 | $8.27 | 334145 |
| 2024-06-27 | 8.26 | $8.27 | 171300 |
| 2024-06-26 | 8.25 | $8.25 | 295600 |
| 2024-06-25 | 8.25 | $8.25 | 308216 |
| 2024-06-24 | 8.25 | $8.19 | 276600 |
| 2024-06-21 | 8.27 | $8.18 | 191200 |
| 2024-06-20 | 8.29 | $8.24 | 206143 |
| 2024-06-18 | 8.29 | $8.28 | 133300 |
| 2024-06-17 | 8.29 | $8.28 | 194636 |
| 2024-06-14 | 8.28 | $8.24 | 158346 |
| 2024-06-13 | 8.28 | $8.27 | 196829 |
| 2024-06-12 | 8.28 | $8.32 | 183500 |
| 2024-06-11 | 8.25 | $8.26 | 200507 |
| 2024-06-10 | 8.24 | $8.23 | 153800 |
| 2024-06-07 | 8.23 | $8.26 | 233149 |
| 2024-06-06 | 8.21 | $8.26 | 204500 |
| 2024-06-05 | 8.19 | $8.25 | 244900 |
| 2024-06-04 | 8.16 | $8.19 | 267600 |
| 2024-06-03 | 8.14 | $8.15 | 271318 |
| 2024-05-31 | 8.14 | $8.10 | 317635 |
| 2024-05-30 | 8.15 | $8.04 | 281311 |
| 2024-05-29 | 8.18 | $8.05 | 192700 |
| 2024-05-28 | 8.21 | $8.15 | 195600 |
| 2024-05-24 | 8.21 | $8.14 | 150100 |
| 2024-05-23 | 8.22 | $8.07 | 238380 |
| 2024-05-22 | 8.26 | $8.24 | 232638 |
| 2024-05-21 | 8.24 | $8.24 | 227200 |
| 2024-05-20 | 8.22 | $8.22 | 227800 |
| 2024-05-17 | 8.20 | $8.19 | 245027 |
| 2024-05-16 | 8.19 | $8.21 | 197300 |
| 2024-05-15 | 8.16 | $8.22 | 309361 |
| 2024-05-14 | 8.13 | $8.16 | 168444 |
| 2024-05-13 | 8.10 | $8.13 | 127100 |
| 2024-05-10 | 8.08 | $8.13 | 214900 |
| 2024-05-09 | 8.05 | $8.15 | 212800 |
| 2024-05-08 | 8.01 | $8.09 | 183000 |
| 2024-05-07 | 7.98 | $8.11 | 186600 |
| 2024-05-06 | 7.93 | $8.09 | 223000 |
| 2024-05-03 | 7.89 | $8.04 | 266700 |
| 2024-05-02 | 7.84 | $7.95 | 197919 |
| 2024-05-01 | 7.82 | $7.87 | 493800 |
| 2024-04-30 | 7.82 | $7.86 | 388100 |
| 2024-04-29 | 7.83 | $7.90 | 251400 |
| 2024-04-26 | 7.82 | $7.90 | 187740 |
| 2024-04-25 | 7.81 | $7.82 | 298752 |
| 2024-04-24 | 7.83 | $7.87 | 302900 |
| 2024-04-23 | 7.84 | $7.88 | 154525 |
| 2024-04-22 | 7.85 | $7.81 | 178433 |
| 2024-04-19 | 7.88 | $7.84 | 303500 |
| 2024-04-18 | 7.91 | $7.89 | 306830 |
| 2024-04-17 | 7.94 | $7.89 | 233463 |
| 2024-04-16 | 7.97 | $7.89 | 319200 |
| 2024-04-15 | 8.01 | $7.85 | 285019 |
| 2024-04-12 | 8.07 | $7.96 | 430400 |
| 2024-04-11 | 8.11 | $8.13 | 146637 |
| 2024-04-10 | 8.10 | $8.06 | 315817 |
| 2024-04-09 | 8.11 | $8.12 | 264000 |
| 2024-04-08 | 8.11 | $8.12 | 216700 |
| 2024-04-05 | 8.11 | $8.07 | 198200 |
| 2024-04-04 | 8.12 | $8.07 | 255817 |
| 2024-04-03 | 8.14 | $8.12 | 271600 |
| 2024-04-02 | 8.14 | $8.09 | 236034 |
| 2024-04-01 | 8.15 | $8.15 | 231800 |
| 2024-03-28 | 8.15 | $8.20 | 537500 |
| 2024-03-27 | 8.13 | $8.12 | 341300 |
| 2024-03-26 | 8.13 | $8.12 | 236749 |
| 2024-03-25 | 8.12 | $8.07 | 225700 |
| 2024-03-22 | 8.13 | $8.12 | 156800 |
| 2024-03-21 | 8.13 | $8.17 | 256700 |
| 2024-03-20 | 8.11 | $8.12 | 271742 |
| 2024-03-19 | 8.11 | $8.06 | 599247 |
| 2024-03-18 | 8.11 | $8.07 | 178202 |
| 2024-03-15 | 8.12 | $8.05 | 175004 |
| 2024-03-14 | 8.13 | $8.06 | 215500 |
| 2024-03-13 | 8.15 | $8.15 | 196106 |
| 2024-03-12 | 8.13 | $8.15 | 320127 |
| 2024-03-11 | 8.11 | $8.09 | 132300 |
| 2024-03-08 | 8.11 | $8.13 | 195024 |
| 2024-03-07 | 8.09 | $8.13 | 138202 |
| 2024-03-06 | 8.06 | $8.07 | 207200 |
| 2024-03-05 | 8.05 | $8.02 | 232800 |
| 2024-03-04 | 8.05 | $8.07 | 213400 |
| 2024-03-01 | 8.03 | $8.08 | 299447 |
| 2024-02-29 | 8.01 | $8.01 | 216200 |
| 2024-02-28 | 8.00 | $7.98 | 188600 |
| 2024-02-27 | 8.00 | $8.00 | 212100 |
| 2024-02-26 | 7.99 | $7.95 | 231800 |
| 2024-02-23 | 8.00 | $7.99 | 256548 |
| 2024-02-22 | 7.99 | $8.01 | 277800 |
| 2024-02-21 | 7.97 | $7.91 | 511800 |
| 2024-02-20 | 7.98 | $7.97 | 280529 |
| 2024-02-16 | 7.97 | $7.98 | 214900 |
| 2024-02-15 | 7.96 | $8.01 | 251200 |
| 2024-02-14 | 7.93 | $7.95 | 315001 |
| 2024-02-13 | 7.92 | $7.88 | 263100 |
| 2024-02-12 | 7.92 | $7.97 | 257244 |
| 2024-02-09 | 7.89 | $7.95 | 230941 |
| 2024-02-08 | 7.87 | $7.91 | 202700 |
| 2024-02-07 | 7.85 | $7.92 | 263500 |
| 2024-02-06 | 7.83 | $7.84 | 337212 |
| 2024-02-05 | 7.82 | $7.81 | 283718 |
| 2024-02-02 | 7.82 | $7.83 | 418619 |
| 2024-02-01 | 7.82 | $7.86 | 343900 |
| 2024-01-31 | 7.81 | $7.78 | 428200 |
| 2024-01-30 | 7.81 | $7.85 | 271800 |
| 2024-01-29 | 7.80 | $7.86 | 323200 |
| 2024-01-26 | 7.78 | $7.78 | 353148 |
| 2024-01-25 | 7.79 | $7.79 | 197447 |
| 2024-01-24 | 7.79 | $7.77 | 291700 |
| 2024-01-23 | 7.80 | $7.76 | 304300 |
| 2024-01-22 | 7.81 | $7.79 | 367022 |
| 2024-01-19 | 7.81 | $7.83 | 269839 |
| 2024-01-18 | 7.81 | $7.81 | 353223 |
| 2024-01-17 | 7.81 | $7.79 | 335900 |
| 2024-01-16 | 7.81 | $7.81 | 311200 |
| 2024-01-12 | 7.81 | $7.86 | 184320 |
| 2024-01-11 | 7.79 | $7.86 | 223333 |
| 2024-01-10 | 7.77 | $7.85 | 234000 |
| 2024-01-09 | 7.74 | $7.76 | 273900 |
| 2024-01-08 | 7.74 | $7.80 | 292812 |
| 2024-01-05 | 7.73 | $7.71 | 307900 |
| 2024-01-04 | 7.74 | $7.70 | 671300 |
| 2024-01-03 | 7.76 | $7.65 | 250405 |
| 2024-01-02 | 7.80 | $7.73 | 284200 |
| 2023-12-29 | 7.82 | $7.77 | 371700 |
| 2023-12-28 | 7.83 | $7.80 | 454922 |
| 2023-12-27 | 7.83 | $7.79 | 432700 |
| 2023-12-26 | 7.84 | $7.78 | 760800 |
| 2023-12-22 | 7.85 | $7.79 | 488000 |
| 2023-12-21 | 7.86 | $7.76 | 541726 |
| 2023-12-20 | 7.88 | $7.78 | 488336 |
| 2023-12-19 | 7.89 | $7.88 | 452100 |
| 2023-12-18 | 7.88 | $7.88 | 341829 |
| 2023-12-15 | 7.86 | $7.86 | 295317 |
| 2023-12-14 | 7.84 | $7.83 | 397627 |
| 2023-12-13 | 7.83 | $7.83 | 369232 |
| 2023-12-12 | 7.81 | $7.73 | 261027 |
| 2023-12-11 | 7.82 | $7.73 | 411130 |
| 2023-12-08 | 7.83 | $7.75 | 380400 |
| 2023-12-07 | 7.83 | $7.73 | 330000 |
| 2023-12-06 | 7.84 | $7.70 | 269600 |
| 2023-12-05 | 7.85 | $7.70 | 612600 |
| 2023-12-04 | 7.87 | $7.79 | 331805 |
| 2023-12-01 | 7.87 | $7.86 | 339900 |
| 2023-11-30 | 7.83 | $7.78 | 310700 |
| 2023-11-29 | 7.81 | $7.77 | 305845 |
| 2023-11-28 | 7.79 | $7.76 | 232600 |
| 2023-11-27 | 7.76 | $7.74 | 239300 |
| 2023-11-24 | 7.74 | $7.72 | 69200 |
| 2023-11-22 | 7.71 | $7.68 | 362945 |
| 2023-11-21 | 7.68 | $7.67 | 282115 |
| 2023-11-20 | 7.65 | $7.72 | 415309 |
| 2023-11-17 | 7.60 | $7.67 | 360906 |
| 2023-11-16 | 7.55 | $7.64 | 292543 |
| 2023-11-15 | 7.50 | $7.62 | 416941 |
| 2023-11-14 | 7.44 | $7.58 | 368900 |
| 2023-11-13 | 7.37 | $7.45 | 304125 |
| 2023-11-10 | 7.34 | $7.43 | 356200 |
| 2023-11-09 | 7.31 | $7.33 | 461200 |
| 2023-11-08 | 7.29 | $7.40 | 353531 |
| 2023-11-07 | 7.26 | $7.42 | 357202 |
| 2023-11-06 | 7.21 | $7.41 | 375400 |
| 2023-11-03 | 7.16 | $7.39 | 443024 |
| 2023-11-02 | 7.10 | $7.31 | 847019 |
| 2023-11-01 | 7.06 | $7.22 | 634849 |
| 2023-10-31 | 7.04 | $7.15 | 399641 |
| 2023-10-30 | 7.04 | $7.09 | 325600 |
| 2023-10-27 | 7.06 | $6.98 | 426501 |
| 2023-10-26 | 7.12 | $7.01 | 765400 |
| 2023-10-25 | 7.19 | $7.06 | 536306 |
| 2023-10-24 | 7.27 | $7.21 | 318100 |
| 2023-10-23 | 7.31 | $7.18 | 351100 |
| 2023-10-20 | 7.38 | $7.21 | 427350 |
| 2023-10-19 | 7.45 | $7.37 | 409900 |
| 2023-10-18 | 7.49 | $7.45 | 293200 |
| 2023-10-17 | 7.51 | $7.54 | 302832 |
| 2023-10-16 | 7.51 | $7.53 | 1.1M |
| 2023-10-13 | 7.52 | $7.58 | 398041 |
| 2023-10-12 | 7.51 | $7.58 | 149323 |
| 2023-10-11 | 7.50 | $7.60 | 412602 |
| 2023-10-10 | 7.48 | $7.60 | 220700 |
| 2023-10-09 | 7.47 | $7.58 | 296003 |
| 2023-10-06 | 7.45 | $7.50 | 490400 |
| 2023-10-05 | 7.46 | $7.45 | 307900 |
| 2023-10-04 | 7.49 | $7.45 | 615438 |
| 2023-10-03 | 7.53 | $7.47 | 241434 |
| 2023-10-02 | 7.58 | $7.59 | 342517 |
| 2023-09-29 | 7.59 | $7.64 | 386420 |
| 2023-09-28 | 7.60 | $7.58 | 263825 |
| 2023-09-27 | 7.63 | $7.57 | 334309 |
| 2023-09-26 | 7.67 | $7.55 | 257434 |
| 2023-09-25 | 7.73 | $7.67 | 333308 |
| 2023-09-22 | 7.76 | $7.68 | 441100 |
| 2023-09-21 | 7.80 | $7.71 | 240500 |
| 2023-09-20 | 7.84 | $7.87 | 307600 |
| 2023-09-19 | 7.83 | $7.90 | 563700 |
| 2023-09-18 | 7.82 | $7.83 | 284607 |
| 2023-09-15 | 7.82 | $7.82 | 418100 |
| 2023-09-14 | 7.84 | $7.87 | 276500 |
| 2023-09-13 | 7.84 | $7.80 | 404700 |
| 2023-09-12 | 7.86 | $7.83 | 313800 |
| 2023-09-11 | 7.88 | $7.87 | 467010 |
| 2023-09-08 | 7.89 | $7.89 | 227238 |
| 2023-09-07 | 7.90 | $7.89 | 291315 |
| 2023-09-06 | 7.91 | $7.92 | 435600 |
| 2023-09-05 | 7.92 | $7.98 | 193200 |
| 2023-09-01 | 7.91 | $8.00 | 198300 |
| 2023-08-31 | 7.89 | $7.99 | 273021 |
| 2023-08-30 | 7.87 | $8.00 | 130748 |
| 2023-08-29 | 7.84 | $7.97 | 221615 |
| 2023-08-28 | 7.82 | $7.91 | 208247 |
| 2023-08-25 | 7.82 | $7.85 | 468911 |
| 2023-08-24 | 7.84 | $7.85 | 332600 |
| 2023-08-23 | 7.86 | $7.92 | 213146 |
| 2023-08-22 | 7.87 | $7.87 | 178105 |
| 2023-08-21 | 7.89 | $7.88 | 296800 |
| 2023-08-18 | 7.93 | $7.88 | 238100 |
| 2023-08-17 | 7.97 | $7.89 | 327100 |
| 2023-08-16 | 8.02 | $7.96 | 324620 |
| 2023-08-15 | 8.05 | $8.02 | 397900 |
| 2023-08-14 | 8.08 | $8.09 | 349700 |
| 2023-08-11 | 8.10 | $8.06 | 264800 |
| 2023-08-10 | 8.12 | $8.10 | 414312 |
| 2023-08-09 | 8.14 | $8.08 | 304700 |
| 2023-08-08 | 8.18 | $8.16 | 276000 |
| 2023-08-07 | 8.19 | $8.19 | 309100 |
| 2023-08-04 | 8.20 | $8.08 | 453600 |
| 2023-08-03 | 8.25 | $8.15 | 313831 |
| 2023-08-02 | 8.28 | $8.16 | 437800 |
| 2023-08-01 | 8.32 | $8.29 | 235505 |
| 2023-07-31 | 8.33 | $8.33 | 332100 |
| 2023-07-28 | 8.32 | $8.30 | 274100 |
| 2023-07-27 | 8.33 | $8.27 | 356829 |
| 2023-07-26 | 8.34 | $8.26 | 223700 |
| 2023-07-25 | 8.36 | $8.31 | 258118 |
| 2023-07-24 | 8.36 | $8.30 | 164400 |
| 2023-07-21 | 8.37 | $8.28 | 178300 |
| 2023-07-20 | 8.39 | $8.35 | 279500 |
| 2023-07-19 | 8.38 | $8.43 | 172447 |
| 2023-07-18 | 8.35 | $8.42 | 177708 |
| 2023-07-17 | 8.31 | $8.38 | 301326 |
| 2023-07-14 | 8.28 | $8.37 | 263800 |
| 2023-07-13 | 8.24 | $8.33 | 407220 |
| 2023-07-12 | 8.21 | $8.31 | 200702 |
| 2023-07-11 | 8.17 | $8.21 | 261406 |
| 2023-07-10 | 8.16 | $8.17 | 367605 |
| 2023-07-07 | 8.15 | $8.11 | 257005 |
| 2023-07-06 | 8.17 | $8.11 | 217900 |
| 2023-07-05 | 8.19 | $8.19 | 235200 |
| 2023-07-03 | 8.19 | $8.25 | 231700 |
| 2023-06-30 | 8.17 | $8.22 | 274330 |
| 2023-06-29 | 8.15 | $8.15 | 282618 |
| 2023-06-28 | 8.15 | $8.16 | 314343 |
| 2023-06-27 | 8.15 | $8.13 | 208444 |
| 2023-06-26 | 8.16 | $8.05 | 296300 |
| 2023-06-23 | 8.19 | $8.06 | 322449 |
| 2023-06-22 | 8.23 | $8.17 | 256900 |
| 2023-06-21 | 8.24 | $8.16 | 230300 |
| 2023-06-20 | 8.26 | $8.26 | 259215 |
| 2023-06-16 | 8.25 | $8.28 | 167900 |
| 2023-06-15 | 8.23 | $8.28 | 209222 |
| 2023-06-14 | 8.20 | $8.23 | 229325 |
| 2023-06-13 | 8.19 | $8.22 | 330616 |
| 2023-06-12 | 8.17 | $8.18 | 233600 |
| 2023-06-09 | 8.16 | $8.20 | 199929 |
| 2023-06-08 | 8.14 | $8.20 | 175100 |
| 2023-06-07 | 8.12 | $8.14 | 279100 |
| 2023-06-06 | 8.11 | $8.18 | 291933 |
| 2023-06-05 | 8.09 | $8.12 | 196002 |
| 2023-06-02 | 8.08 | $8.14 | 250342 |
| 2023-06-01 | 8.06 | $8.06 | 250031 |
| 2023-05-31 | 8.07 | $8.03 | 286104 |
| 2023-05-30 | 8.08 | $8.06 | 189744 |
| 2023-05-26 | 8.09 | $8.09 | 237943 |
| 2023-05-25 | 8.10 | $8.03 | 221100 |
| 2023-05-24 | 8.12 | $8.01 | 272801 |
| 2023-05-23 | 8.15 | $8.11 | 187435 |
| 2023-05-22 | 8.16 | $8.19 | 377933 |
| 2023-05-19 | 8.14 | $8.19 | 860800 |
| 2023-05-18 | 8.12 | $8.16 | 136700 |
| 2023-05-17 | 8.10 | $8.12 | 325200 |
| 2023-05-16 | 8.09 | $8.09 | 125400 |
| 2023-05-15 | 8.10 | $8.11 | 168847 |
| 2023-05-12 | 8.09 | $8.08 | 114840 |
| 2023-05-11 | 8.09 | $8.09 | 197900 |
| 2023-05-10 | 8.09 | $8.10 | 156320 |
| 2023-05-09 | 8.09 | $8.08 | 164145 |
| 2023-05-08 | 8.09 | $8.11 | 178700 |
| 2023-05-05 | 8.08 | $8.10 | 322600 |
| 2023-05-04 | 8.07 | $7.99 | 278606 |
| 2023-05-03 | 8.09 | $8.00 | 284422 |
| 2023-05-02 | 8.12 | $8.04 | 372437 |
| 2023-05-01 | 8.14 | $8.13 | 208324 |
| 2023-04-28 | 8.14 | $8.14 | 161000 |
| 2023-04-27 | 8.13 | $8.14 | 189600 |
| 2023-04-26 | 8.11 | $8.05 | 237400 |
| 2023-04-25 | 8.13 | $8.02 | 248800 |
| 2023-04-24 | 8.15 | $8.08 | 181500 |
| 2023-04-21 | 8.16 | $8.07 | 252928 |
| 2023-04-20 | 8.17 | $8.16 | 207200 |
| 2023-04-19 | 8.16 | $8.14 | 159023 |
| 2023-04-18 | 8.15 | $8.12 | 142119 |
| 2023-04-17 | 8.14 | $8.12 | 163331 |
| 2023-04-14 | 8.13 | $8.14 | 235442 |
| 2023-04-13 | 8.11 | $8.14 | 132145 |
| 2023-04-12 | 8.08 | $8.09 | 220300 |
| 2023-04-11 | 8.06 | $8.09 | 160508 |
| 2023-04-10 | 8.04 | $8.07 | 275518 |
| 2023-04-06 | 8.02 | $8.05 | 358008 |
| 2023-04-05 | 8.00 | $8.02 | 228900 |
| 2023-04-04 | 7.98 | $8.04 | 198649 |
| 2023-04-03 | 7.95 | $8.05 | 249557 |
| 2023-03-31 | 7.92 | $8.08 | 714200 |
| 2023-03-30 | 7.86 | $7.98 | 221633 |
| 2023-03-29 | 7.83 | $7.92 | 342700 |
| 2023-03-28 | 7.81 | $7.84 | 276200 |
| 2023-03-27 | 7.81 | $7.87 | 189000 |
| 2023-03-24 | 7.80 | $7.85 | 245940 |
| 2023-03-23 | 7.79 | $7.86 | 296800 |
| 2023-03-22 | 7.79 | $7.82 | 257500 |
| 2023-03-21 | 7.79 | $7.88 | 147708 |
| 2023-03-20 | 7.78 | $7.84 | 128545 |
| 2023-03-17 | 7.78 | $7.81 | 161100 |
| 2023-03-16 | 7.80 | $7.84 | 228700 |
| 2023-03-15 | 7.80 | $7.75 | 316218 |
| 2023-03-14 | 7.84 | $7.85 | 260427 |
| 2023-03-13 | 7.86 | $7.77 | 394727 |
| 2023-03-10 | 7.91 | $7.83 | 356800 |
| 2023-03-09 | 7.95 | $7.89 | 350132 |
| 2023-03-08 | 7.98 | $7.99 | 232100 |
| 2023-03-07 | 7.99 | $7.96 | 177402 |
| 2023-03-06 | 8.01 | $8.09 | 198600 |
| 2023-03-03 | 7.99 | $8.06 | 362600 |
| 2023-03-02 | 7.98 | $8.00 | 273000 |
| 2023-03-01 | 7.99 | $8.01 | 454400 |
| 2023-02-28 | 8.00 | $7.98 | 176827 |
| 2023-02-27 | 8.02 | $8.00 | 327100 |
| 2023-02-24 | 8.04 | $7.91 | 308100 |
| 2023-02-23 | 8.09 | $8.00 | 309438 |
| 2023-02-22 | 8.13 | $7.99 | 219500 |
| 2023-02-21 | 8.17 | $7.98 | 382500 |
| 2023-02-17 | 8.23 | $8.15 | 208800 |
| 2023-02-16 | 8.24 | $8.17 | 299600 |
| 2023-02-15 | 8.26 | $8.23 | 153200 |
| 2023-02-14 | 8.25 | $8.26 | 224829 |
| 2023-02-13 | 8.24 | $8.27 | 239400 |
| 2023-02-10 | 8.21 | $8.15 | 181049 |
| 2023-02-09 | 8.22 | $8.12 | 301832 |
| 2023-02-08 | 8.24 | $8.19 | 289414 |
| 2023-02-07 | 8.24 | $8.21 | 229000 |
| 2023-02-06 | 8.23 | $8.10 | 268909 |
| 2023-02-03 | 8.25 | $8.18 | 281316 |
| 2023-02-02 | 8.25 | $8.31 | 414615 |
| 2023-02-01 | 8.21 | $8.23 | 331700 |
| 2023-01-31 | 8.18 | $8.17 | 547300 |
| 2023-01-30 | 8.16 | $8.10 | 251631 |
| 2023-01-27 | 8.16 | $8.13 | 302322 |
| 2023-01-26 | 8.15 | $8.13 | 315300 |
| 2023-01-25 | 8.14 | $8.09 | 212039 |
| 2023-01-24 | 8.13 | $8.09 | 237400 |
| 2023-01-23 | 8.13 | $8.13 | 510130 |
| 2023-01-20 | 8.11 | $8.11 | 310846 |
| 2023-01-19 | 8.08 | $8.05 | 343900 |
| 2023-01-18 | 8.08 | $8.09 | 325100 |
| 2023-01-17 | 8.05 | $8.16 | 239500 |
| 2023-01-13 | 8.00 | $8.14 | 202117 |
| 2023-01-12 | 7.94 | $8.16 | 335616 |
| 2023-01-11 | 7.87 | $8.06 | 269614 |
| 2023-01-10 | 7.81 | $7.94 | 355922 |
| 2023-01-09 | 7.77 | $7.91 | 259100 |
| 2023-01-06 | 7.74 | $7.91 | 203100 |
| 2023-01-05 | 7.70 | $7.78 | 234420 |
| 2023-01-04 | 7.70 | $7.85 | 328700 |
| 2023-01-03 | 7.68 | $7.80 | 275474 |
| 2022-12-30 | 7.67 | $7.76 | 707879 |
| 2022-12-29 | 7.67 | $7.73 | 556500 |
| 2022-12-28 | 7.69 | $7.66 | 351000 |
| 2022-12-27 | 7.73 | $7.72 | 456000 |
| 2022-12-23 | 7.77 | $7.76 | 312200 |
| 2022-12-22 | 7.80 | $7.75 | 351600 |
| 2022-12-21 | 7.85 | $7.85 | 449800 |
| 2022-12-20 | 7.88 | $7.82 | 317100 |
| 2022-12-19 | 7.93 | $7.85 | 282400 |
| 2022-12-16 | 7.97 | $7.92 | 197627 |
| 2022-12-15 | 8.01 | $7.94 | 624600 |
| 2022-12-14 | 8.06 | $8.15 | 413131 |
| 2022-12-13 | 8.04 | $8.07 | 302400 |
| 2022-12-12 | 8.05 | $8.03 | 216500 |
| 2022-12-09 | 8.08 | $7.98 | 252402 |
| 2022-12-08 | 8.13 | $8.02 | 287400 |
| 2022-12-07 | 8.18 | $8.03 | 266000 |
| 2022-12-06 | 8.24 | $7.98 | 356842 |
| 2022-12-05 | 8.32 | $8.09 | 608700 |
| 2022-12-02 | 8.39 | $8.29 | 326700 |
| 2022-12-01 | 8.41 | $8.37 | 440045 |
| 2022-11-30 | 8.41 | $8.41 | 827703 |
| 2022-11-29 | 8.39 | $8.25 | 322900 |
| 2022-11-28 | 8.42 | $8.31 | 276146 |
| 2022-11-25 | 8.44 | $8.40 | 110202 |
| 2022-11-23 | 8.43 | $8.41 | 158900 |
| 2022-11-22 | 8.42 | $8.41 | 166600 |
| 2022-11-21 | 8.40 | $8.52 | 184105 |
| 2022-11-18 | 8.33 | $8.51 | 331915 |
| 2022-11-17 | 8.26 | $8.37 | 261414 |
| 2022-11-16 | 8.22 | $8.24 | 252231 |
| 2022-11-15 | 8.21 | $8.25 | 231300 |
| 2022-11-14 | 8.19 | $8.20 | 207620 |
| 2022-11-11 | 8.19 | $8.29 | 203700 |
| 2022-11-10 | 8.15 | $8.22 | 267837 |
| 2022-11-09 | 8.13 | $7.96 | 228000 |
| 2022-11-08 | 8.19 | $8.16 | 184025 |
| 2022-11-07 | 8.20 | $8.10 | 233000 |
| 2022-11-04 | 8.23 | $8.05 | 335094 |
| 2022-11-03 | 8.28 | $8.05 | 205319 |
| 2022-11-02 | 8.34 | $8.13 | 377300 |
| 2022-11-01 | 8.39 | $8.46 | 412000 |
| 2022-10-31 | 8.34 | $8.30 | 269900 |
| 2022-10-28 | 8.34 | $8.23 | 328224 |
| 2022-10-27 | 8.35 | $8.13 | 279414 |
| 2022-10-26 | 8.40 | $8.26 | 250700 |
| 2022-10-25 | 8.42 | $8.36 | 362300 |
| 2022-10-24 | 8.41 | $8.54 | 206500 |
| 2022-10-21 | 8.33 | $8.53 | 244600 |
| 2022-10-20 | 8.25 | $8.38 | 112715 |
| 2022-10-19 | 8.19 | $8.53 | 301000 |
| 2022-10-18 | 8.07 | $8.46 | 187017 |
| 2022-10-17 | 7.95 | $8.27 | 131632 |
| 2022-10-14 | 7.86 | $8.07 | 141500 |
| 2022-10-13 | 7.82 | $8.14 | 232813 |
| 2022-10-12 | 7.76 | $8.08 | 494115 |
| 2022-10-11 | 7.70 | $7.92 | 289800 |
| 2022-10-10 | 7.69 | $7.82 | 344400 |
| 2022-10-07 | 7.70 | $7.82 | 226900 |
| 2022-10-06 | 7.73 | $7.95 | 254142 |
| 2022-10-05 | 7.73 | $8.10 | 221911 |
| 2022-10-04 | 7.68 | $8.14 | 281800 |
| 2022-10-03 | 7.62 | $7.82 | 354707 |
| 2022-09-30 | 7.65 | $7.57 | 851100 |
| 2022-09-29 | 7.78 | $7.73 | 291316 |
| 2022-09-28 | 7.89 | $7.87 | 309448 |
| 2022-09-27 | 7.98 | $7.74 | 256701 |
| 2022-09-26 | 8.14 | $7.80 | 252545 |
| 2022-09-23 | 8.33 | $8.02 | 345619 |
| 2022-09-22 | 8.48 | $8.26 | 214000 |
| 2022-09-21 | 8.60 | $8.43 | 203518 |
| 2022-09-20 | 8.70 | $8.53 | 140500 |
| 2022-09-19 | 8.79 | $8.62 | 134100 |
| 2022-09-16 | 8.86 | $8.65 | 255611 |
| 2022-09-15 | 8.95 | $8.85 | 193234 |
| 2022-09-14 | 8.99 | $9.12 | 160115 |
| 2022-09-13 | 8.96 | $8.98 | 208100 |
| 2022-09-12 | 8.97 | $9.13 | 147808 |
| 2022-09-09 | 8.93 | $8.98 | 187600 |
| 2022-09-08 | 8.92 | $9.01 | 142600 |
| 2022-09-07 | 8.91 | $8.82 | 206900 |
| 2022-09-06 | 8.96 | $8.85 | 163039 |
| 2022-09-02 | 9.01 | $8.91 | 133009 |
| 2022-09-01 | 9.05 | $9.08 | 310700 |
| 2022-08-31 | 9.05 | $9.04 | 423814 |
| 2022-08-30 | 9.06 | $8.75 | 312000 |
| 2022-08-29 | 9.16 | $9.01 | 214300 |
| 2022-08-26 | 9.20 | $9.06 | 161100 |
| 2022-08-25 | 9.24 | $9.11 | 177839 |
| 2022-08-24 | 9.26 | $9.12 | 131700 |
| 2022-08-23 | 9.28 | $9.09 | 221100 |
| 2022-08-22 | 9.32 | $9.07 | 257036 |
| 2022-08-19 | 9.36 | $9.23 | 468300 |
| 2022-08-18 | 9.36 | $9.27 | 252800 |
| 2022-08-17 | 9.35 | $9.23 | 274900 |
| 2022-08-16 | 9.34 | $9.22 | 406338 |
| 2022-08-15 | 9.34 | $9.38 | 379600 |
| 2022-08-12 | 9.27 | $9.32 | 261218 |
| 2022-08-11 | 9.21 | $9.20 | 365300 |
| 2022-08-10 | 9.16 | $9.17 | 243500 |
| 2022-08-09 | 9.12 | $8.99 | 181618 |
| 2022-08-08 | 9.12 | $9.08 | 258800 |
| 2022-08-05 | 9.08 | $9.01 | 195343 |
| 2022-08-04 | 9.06 | $9.08 | 282100 |
| 2022-08-03 | 9.01 | $9.08 | 277700 |
| 2022-08-02 | 8.94 | $8.97 | 306400 |
| 2022-08-01 | 8.89 | $8.98 | 379910 |
| 2022-07-29 | 8.82 | $8.90 | 280935 |
| 2022-07-28 | 8.77 | $8.81 | 303400 |
| 2022-07-27 | 8.72 | $8.74 | 439036 |
| 2022-07-26 | 8.69 | $8.56 | 191100 |
| 2022-07-25 | 8.71 | $8.62 | 154700 |
| 2022-07-22 | 8.71 | $8.63 | 196544 |
| 2022-07-21 | 8.70 | $8.68 | 264900 |
| 2022-07-20 | 8.68 | $8.73 | 720401 |
| 2022-07-19 | 8.63 | $8.77 | 159213 |
| 2022-07-18 | 8.56 | $8.55 | 341432 |
| 2022-07-15 | 8.54 | $8.58 | 445741 |
| 2022-07-14 | 8.50 | $8.49 | 185900 |
| 2022-07-13 | 8.49 | $8.46 | 206700 |
| 2022-07-12 | 8.48 | $8.47 | 210300 |
| 2022-07-11 | 8.47 | $8.48 | 226649 |
| 2022-07-08 | 8.45 | $8.54 | 294438 |
| 2022-07-07 | 8.41 | $8.55 | 168300 |
| 2022-07-06 | 8.35 | $8.44 | 185218 |
| 2022-07-05 | 8.32 | $8.42 | 231080 |
| 2022-07-01 | 8.29 | $8.44 | 314822 |
| 2022-06-30 | 8.25 | $8.31 | 562000 |
| 2022-06-29 | 8.24 | $8.33 | 166600 |
| 2022-06-28 | 8.22 | $8.31 | 383100 |
| 2022-06-27 | 8.21 | $8.43 | 245027 |
| 2022-06-24 | 8.16 | $8.41 | 256400 |
| 2022-06-23 | 8.11 | $8.23 | 343748 |
| 2022-06-22 | 8.10 | $8.12 | 244038 |
| 2022-06-21 | 8.14 | $8.16 | 229800 |
| 2022-06-17 | 8.17 | $8.00 | 431600 |
| 2022-06-16 | 8.26 | $7.94 | 367300 |
| 2022-06-15 | 8.40 | $8.25 | 265845 |
| 2022-06-14 | 8.47 | $8.10 | 330400 |
| 2022-06-13 | 8.60 | $8.18 | 516000 |
| 2022-06-10 | 8.74 | $8.53 | 368392 |
| 2022-06-09 | 8.81 | $8.76 | 227200 |
| 2022-06-08 | 8.81 | $8.88 | 173700 |
| 2022-06-07 | 8.77 | $8.91 | 274200 |
| 2022-06-06 | 8.72 | $8.82 | 296325 |
| 2022-06-03 | 8.68 | $8.75 | 210300 |
| 2022-06-02 | 8.66 | $8.86 | 647900 |
| 2022-06-01 | 8.61 | $8.75 | 319000 |
| 2022-05-31 | 8.58 | $8.79 | 485200 |
| 2022-05-27 | 8.53 | $8.91 | 362146 |
| 2022-05-26 | 8.43 | $8.77 | 442114 |
| 2022-05-25 | 8.37 | $8.60 | 265700 |
| 2022-05-24 | 8.34 | $8.52 | 303300 |
| 2022-05-23 | 8.35 | $8.55 | 297349 |
| 2022-05-20 | 8.34 | $8.50 | 374112 |
| 2022-05-19 | 8.36 | $8.47 | 576735 |
| 2022-05-18 | 8.40 | $8.49 | 501700 |
| 2022-05-17 | 8.45 | $8.76 | 393034 |
| 2022-05-16 | 8.43 | $8.52 | 578400 |
| 2022-05-13 | 8.49 | $8.49 | 555400 |
| 2022-05-12 | 8.58 | $8.30 | 1.2M |
| 2022-05-11 | 8.75 | $8.49 | 530200 |
| 2022-05-10 | 8.90 | $8.65 | 798700 |
| 2022-05-09 | 9.05 | $8.85 | 440500 |
| 2022-05-06 | 9.16 | $9.12 | 282608 |
| 2022-05-05 | 9.22 | $9.34 | 198800 |
| 2022-05-04 | 9.23 | $9.48 | 176700 |
| 2022-05-03 | 9.19 | $9.26 | 206500 |
| 2022-05-02 | 9.22 | $9.22 | 333000 |
| 2022-04-29 | 9.28 | $9.25 | 300035 |
| 2022-04-28 | 9.35 | $9.38 | 172625 |
| 2022-04-27 | 9.39 | $9.18 | 425000 |
| 2022-04-26 | 9.50 | $9.23 | 348100 |
| 2022-04-25 | 9.63 | $9.46 | 236000 |
| 2022-04-22 | 9.72 | $9.52 | 496825 |
| 2022-04-21 | 9.81 | $9.74 | 261500 |
| 2022-04-20 | 9.85 | $9.95 | 159734 |
| 2022-04-19 | 9.84 | $9.91 | 156300 |
| 2022-04-18 | 9.84 | $9.82 | 265630 |
| 2022-04-14 | 9.87 | $9.84 | 202347 |
| 2022-04-13 | 9.89 | $9.91 | 123906 |
| 2022-04-12 | 9.91 | $9.83 | 172809 |
| 2022-04-11 | 9.95 | $9.77 | 212823 |
| 2022-04-08 | 10.03 | $9.84 | 200800 |
| 2022-04-07 | 10.10 | $9.83 | 451816 |
| 2022-04-06 | 10.19 | $9.96 | 373132 |
| 2022-04-05 | 10.26 | $10.12 | 165346 |
| 2022-04-04 | 10.29 | $10.20 | 270225 |
| 2022-04-01 | 10.30 | $10.22 | 149200 |
| 2022-03-31 | 10.31 | $10.20 | 517500 |
| 2022-03-30 | 10.32 | $10.28 | 154119 |
| 2022-03-29 | 10.31 | $10.34 | 241800 |
| 2022-03-28 | 10.28 | $10.22 | 169100 |
| 2022-03-25 | 10.28 | $10.24 | 211908 |
| 2022-03-24 | 10.27 | $10.22 | 356301 |
| 2022-03-23 | 10.26 | $10.45 | 238900 |
| 2022-03-22 | 10.18 | $10.56 | 287700 |
| 2022-03-21 | 10.05 | $10.17 | 503000 |
| 2022-03-18 | 10.01 | $10.51 | 185930 |
| 2022-03-17 | 9.86 | $10.35 | 299800 |
| 2022-03-16 | 9.73 | $9.99 | 139248 |
| 2022-03-15 | 9.69 | $9.74 | 170708 |
| 2022-03-14 | 9.72 | $9.58 | 315834 |
| 2022-03-11 | 9.81 | $9.80 | 117110 |
| 2022-03-10 | 9.85 | $9.91 | 150300 |
| 2022-03-09 | 9.87 | $9.97 | 180714 |
| 2022-03-08 | 9.88 | $9.77 | 353717 |
| 2022-03-07 | 9.96 | $9.64 | 215700 |
| 2022-03-04 | 10.11 | $10.04 | 243200 |
| 2022-03-03 | 10.16 | $10.24 | 92400 |
| 2022-03-02 | 10.16 | $10.30 | 159800 |
| 2022-03-01 | 10.14 | $10.10 | 151500 |
| 2022-02-28 | 10.19 | $10.24 | 228000 |
| 2022-02-25 | 10.20 | $10.26 | 203600 |
| 2022-02-24 | 10.21 | $10.05 | 459203 |
| 2022-02-23 | 10.29 | $9.98 | 208609 |
| 2022-02-22 | 10.42 | $10.06 | 275304 |
| 2022-02-18 | 10.55 | $10.50 | 186858 |
| 2022-02-17 | 10.57 | $10.46 | 152300 |
| 2022-02-16 | 10.61 | $10.68 | 159717 |
| 2022-02-15 | 10.59 | $10.56 | 243421 |
| 2022-02-14 | 10.60 | $10.59 | 222400 |
| 2022-02-11 | 10.60 | $10.75 | 452300 |
| 2022-02-10 | 10.56 | $10.82 | 335021 |
| 2022-02-09 | 10.48 | $10.80 | 230803 |
| 2022-02-08 | 10.40 | $10.61 | 148300 |
| 2022-02-07 | 10.35 | $10.45 | 205818 |
| 2022-02-04 | 10.36 | $10.46 | 244317 |
| 2022-02-03 | 10.36 | $10.46 | 322407 |
| 2022-02-02 | 10.37 | $10.69 | 185326 |
| 2022-02-01 | 10.30 | $10.56 | 199800 |
| 2022-01-31 | 10.27 | $10.52 | 286300 |
| 2022-01-28 | 10.25 | $10.29 | 277518 |
| 2022-01-27 | 10.31 | $10.18 | 236700 |
| 2022-01-26 | 10.41 | $10.19 | 331700 |
| 2022-01-25 | 10.54 | $10.13 | 209100 |
| 2022-01-24 | 10.71 | $10.22 | 944228 |
| 2022-01-21 | 10.90 | $10.33 | 603300 |
| 2022-01-20 | 11.09 | $11.05 | 239140 |
| 2022-01-19 | 11.10 | $11.19 | 591039 |
| 2022-01-18 | 11.07 | $11.00 | 381642 |
| 2022-01-14 | 11.09 | $11.05 | 157920 |
| 2022-01-13 | 11.10 | $11.06 | 164300 |
| 2022-01-12 | 11.10 | $11.11 | 323400 |
| 2022-01-11 | 11.09 | $11.09 | 196048 |
| 2022-01-10 | 11.08 | $10.94 | 353701 |
| 2022-01-07 | 11.12 | $11.08 | 178930 |
| 2022-01-06 | 11.13 | $11.00 | 158200 |
| 2022-01-05 | 11.15 | $10.97 | 215939 |
| 2022-01-04 | 11.19 | $11.16 | 115000 |
| 2022-01-03 | 11.18 | $11.13 | 247800 |
| 2021-12-31 | 11.18 | $11.19 | 188400 |
| 2021-12-30 | 11.15 | $11.18 | 136800 |
| 2021-12-29 | 11.12 | $11.27 | 204317 |
| 2021-12-28 | 11.05 | $11.05 | 165903 |
| 2021-12-27 | 11.03 | $11.13 | 153600 |
| 2021-12-23 | 10.99 | $11.04 | 187632 |
| 2021-12-22 | 10.96 | $11.11 | 179800 |
| 2021-12-21 | 10.90 | $11.14 | 329838 |
| 2021-12-20 | 10.83 | $10.69 | 252300 |
| 2021-12-17 | 10.88 | $10.88 | 162408 |
| 2021-12-16 | 10.88 | $11.02 | 133038 |
| 2021-12-15 | 10.84 | $10.97 | 160700 |
| 2021-12-14 | 10.80 | $10.94 | 186244 |
| 2021-12-13 | 10.77 | $10.85 | 166938 |
| 2021-12-10 | 10.76 | $10.82 | 162600 |
| 2021-12-09 | 10.76 | $10.86 | 133736 |
| 2021-12-08 | 10.75 | $10.97 | 161600 |
| 2021-12-07 | 10.70 | $10.85 | 211500 |
| 2021-12-06 | 10.68 | $10.63 | 315100 |
| 2021-12-03 | 10.73 | $10.58 | 243400 |
| 2021-12-02 | 10.81 | $10.76 | 180011 |
| 2021-12-01 | 10.85 | $10.78 | 216924 |
| 2021-11-30 | 10.89 | $10.80 | 248008 |
| 2021-11-29 | 10.94 | $10.82 | 256243 |
| 2021-11-26 | 10.99 | $10.84 | 135635 |
| 2021-11-24 | 11.05 | $10.98 | 108119 |
| 2021-11-23 | 11.08 | $10.99 | 309349 |
| 2021-11-22 | 11.11 | $11.07 | 169539 |
| 2021-11-19 | 11.12 | $11.12 | 249924 |
| 2021-11-18 | 11.12 | $11.14 | 179000 |
| 2021-11-17 | 11.11 | $11.04 | 156000 |
| 2021-11-16 | 11.13 | $11.06 | 165013 |
| 2021-11-15 | 11.15 | $11.06 | 319522 |
| 2021-11-12 | 11.17 | $11.09 | 189709 |
| 2021-11-11 | 11.19 | $11.16 | 170900 |
| 2021-11-10 | 11.19 | $11.18 | 183605 |
| 2021-11-09 | 11.19 | $11.17 | 183900 |
| 2021-11-08 | 11.18 | $11.17 | 168425 |
| 2021-11-05 | 11.17 | $11.16 | 209000 |
| 2021-11-04 | 11.16 | $11.20 | 124600 |
| 2021-11-03 | 11.14 | $11.14 | 94537 |
| 2021-11-02 | 11.13 | $11.10 | 237422 |
| 2021-11-01 | 11.13 | $11.09 | 155900 |
| 2021-10-29 | 11.13 | $11.09 | 155000 |
| 2021-10-28 | 11.13 | $11.11 | 100500 |
| 2021-10-27 | 11.12 | $11.06 | 257500 |
| 2021-10-26 | 11.13 | $11.07 | 309340 |
| 2021-10-25 | 11.14 | $11.12 | 240200 |
| 2021-10-22 | 11.13 | $11.12 | 141818 |
| 2021-10-21 | 11.12 | $11.10 | 131704 |
| 2021-10-20 | 11.11 | $11.20 | 234600 |
| 2021-10-19 | 11.07 | $11.20 | 159100 |
| 2021-10-18 | 11.01 | $11.12 | 157413 |
| 2021-10-15 | 10.97 | $11.16 | 317609 |
| 2021-10-14 | 10.91 | $11.10 | 174950 |
| 2021-10-13 | 10.86 | $11.00 | 149400 |
| 2021-10-12 | 10.82 | $10.93 | 219243 |
| 2021-10-11 | 10.81 | $10.95 | 150700 |
| 2021-10-08 | 10.78 | $10.91 | 161300 |
| 2021-10-07 | 10.76 | $10.81 | 264740 |
| 2021-10-06 | 10.77 | $10.78 | 157847 |
| 2021-10-05 | 10.79 | $10.75 | 148600 |
| 2021-10-04 | 10.83 | $10.71 | 251600 |
| 2021-10-01 | 10.90 | $10.87 | 194600 |
| 2021-09-30 | 10.93 | $10.81 | 338158 |
| 2021-09-29 | 10.98 | $10.85 | 233600 |
| 2021-09-28 | 11.04 | $10.91 | 371300 |
| 2021-09-27 | 11.09 | $11.07 | 102209 |
| 2021-09-24 | 11.10 | $11.09 | 188600 |
| 2021-09-23 | 11.11 | $11.07 | 159300 |
| 2021-09-22 | 11.12 | $11.10 | 245803 |
| 2021-09-21 | 11.13 | $11.18 | 245628 |
| 2021-09-20 | 11.12 | $11.08 | 298400 |
| 2021-09-17 | 11.13 | $11.12 | 122833 |
| 2021-09-16 | 11.13 | $11.17 | 132434 |
| 2021-09-15 | 11.12 | $11.14 | 203740 |
| 2021-09-14 | 11.12 | $11.11 | 226900 |
| 2021-09-13 | 11.13 | $11.19 | 164300 |
| 2021-09-10 | 11.11 | $11.17 | 107900 |
| 2021-09-09 | 11.09 | $11.13 | 238800 |
| 2021-09-08 | 11.08 | $11.10 | 160800 |
| 2021-09-07 | 11.09 | $11.10 | 138549 |
| 2021-09-03 | 11.09 | $11.13 | 87701 |
| 2021-09-02 | 11.08 | $11.06 | 147800 |
| 2021-09-01 | 11.10 | $11.10 | 156415 |
| 2021-08-31 | 11.11 | $11.10 | 195022 |
| 2021-08-30 | 11.11 | $11.06 | 161021 |
| 2021-08-27 | 11.14 | $11.10 | 128500 |
| 2021-08-26 | 11.15 | $11.01 | 183116 |
| 2021-08-25 | 11.20 | $11.06 | 212400 |
| 2021-08-24 | 11.24 | $11.16 | 158600 |
| 2021-08-23 | 11.26 | $11.21 | 198323 |
| 2021-08-20 | 11.27 | $11.22 | 170644 |
| 2021-08-19 | 11.27 | $11.17 | 242612 |
| 2021-08-18 | 11.29 | $11.25 | 134400 |
| 2021-08-17 | 11.29 | $11.24 | 244411 |
| 2021-08-16 | 11.28 | $11.26 | 260200 |
| 2021-08-13 | 11.27 | $11.27 | 131002 |
| 2021-08-12 | 11.25 | $11.29 | 114517 |
| 2021-08-11 | 11.23 | $11.27 | 174400 |
| 2021-08-10 | 11.20 | $11.27 | 157207 |
| 2021-08-09 | 11.16 | $11.21 | 241833 |
| 2021-08-06 | 11.13 | $11.26 | 230900 |
| 2021-08-05 | 11.09 | $11.13 | 132219 |
| 2021-08-04 | 11.07 | $11.04 | 147809 |
| 2021-08-03 | 11.07 | $11.04 | 131309 |
| 2021-08-02 | 11.08 | $11.01 | 200500 |
| 2021-07-30 | 11.10 | $11.08 | 155923 |
| 2021-07-29 | 11.09 | $11.16 | 179900 |
| 2021-07-28 | 11.07 | $11.02 | 229127 |
| 2021-07-27 | 11.08 | $11.03 | 122300 |
| 2021-07-26 | 11.09 | $11.03 | 186423 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.68
2026-07-23
Close Price
$9.42
Vol: 319300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.13
Average
50.41
Maximum
71.28
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 47.68 | $9.42 | 319300 |
| 2026-07-22 | 52.87 | $9.54 | 159242 |
| 2026-07-21 | 51.19 | $9.50 | 166600 |
| 2026-07-20 | 49.91 | $9.47 | 345300 |
| 2026-07-17 | 50.33 | $9.48 | 196000 |
| 2026-07-16 | 56.60 | $9.62 | 145904 |
| 2026-07-15 | 58.58 | $9.66 | 141413 |
| 2026-07-14 | 58.58 | $9.66 | 165946 |
| 2026-07-13 | 55.41 | $9.57 | 215213 |
| 2026-07-10 | 57.75 | $9.62 | 181400 |
| 2026-07-09 | 57.75 | $9.62 | 226500 |
| 2026-07-08 | 53.89 | $9.51 | 233506 |
| 2026-07-07 | 56.10 | $9.56 | 210100 |
| 2026-07-06 | 55.76 | $9.55 | 225815 |
| 2026-07-02 | 55.43 | $9.54 | 197700 |
| 2026-07-01 | 57.05 | $9.58 | 265900 |
| 2026-06-30 | 59.55 | $9.64 | 401500 |
| 2026-06-29 | 54.15 | $9.47 | 390600 |
| 2026-06-26 | 47.51 | $9.30 | 246422 |
| 2026-06-25 | 51.70 | $9.40 | 405328 |
| 2026-06-24 | 48.69 | $9.33 | 301319 |
| 2026-06-23 | 49.10 | $9.34 | 167800 |
| 2026-06-22 | 51.17 | $9.39 | 266300 |
| 2026-06-18 | 53.76 | $9.45 | 190123 |
| 2026-06-17 | 52.23 | $9.41 | 337439 |
| 2026-06-16 | 53.07 | $9.43 | 130000 |
| 2026-06-15 | 55.16 | $9.48 | 210100 |
| 2026-06-12 | 51.53 | $9.38 | 274116 |
| 2026-06-11 | 50.38 | $9.35 | 348605 |
| 2026-06-10 | 45.49 | $9.23 | 172506 |
| 2026-06-09 | 49.76 | $9.34 | 311449 |
| 2026-06-08 | 47.19 | $9.28 | 328000 |
| 2026-06-05 | 47.58 | $9.29 | 333932 |
| 2026-06-04 | 54.81 | $9.46 | 325000 |
| 2026-06-03 | 54.42 | $9.45 | 258640 |
| 2026-06-02 | 57.21 | $9.51 | 265872 |
| 2026-06-01 | 57.21 | $9.51 | 193100 |
| 2026-05-29 | 59.51 | $9.56 | 282300 |
| 2026-05-28 | 58.23 | $9.52 | 242312 |
| 2026-05-27 | 55.58 | $9.44 | 150436 |
| 2026-05-26 | 54.90 | $9.42 | 151400 |
| 2026-05-22 | 53.89 | $9.39 | 192400 |
| 2026-05-21 | 52.55 | $9.35 | 172100 |
| 2026-05-20 | 51.20 | $9.31 | 241626 |
| 2026-05-19 | 47.66 | $9.21 | 352400 |
| 2026-05-18 | 45.41 | $9.15 | 364800 |
| 2026-05-15 | 46.03 | $9.17 | 321801 |
| 2026-05-14 | 57.33 | $9.47 | 123707 |
| 2026-05-13 | 55.96 | $9.43 | 162911 |
| 2026-05-12 | 54.93 | $9.40 | 188400 |
| 2026-05-11 | 57.94 | $9.47 | 117616 |
| 2026-05-08 | 57.31 | $9.45 | 116402 |
| 2026-05-07 | 57.31 | $9.45 | 344342 |
| 2026-05-06 | 59.74 | $9.51 | 306200 |
| 2026-05-05 | 56.52 | $9.40 | 164000 |
| 2026-05-04 | 54.31 | $9.33 | 300500 |
| 2026-05-01 | 59.21 | $9.45 | 241000 |
| 2026-04-30 | 58.32 | $9.42 | 400700 |
| 2026-04-29 | 56.51 | $9.36 | 259700 |
| 2026-04-28 | 55.90 | $9.34 | 298036 |
| 2026-04-27 | 57.82 | $9.39 | 308524 |
| 2026-04-24 | 55.50 | $9.31 | 248722 |
| 2026-04-23 | 54.00 | $9.26 | 229100 |
| 2026-04-22 | 55.06 | $9.29 | 135900 |
| 2026-04-21 | 53.32 | $9.23 | 264700 |
| 2026-04-20 | 56.43 | $9.32 | 312600 |
| 2026-04-17 | 57.49 | $9.35 | 287902 |
| 2026-04-16 | 56.46 | $9.31 | 242743 |
| 2026-04-15 | 58.14 | $9.36 | 181500 |
| 2026-04-14 | 61.27 | $9.45 | 289319 |
| 2026-04-13 | 58.18 | $9.32 | 278647 |
| 2026-04-10 | 54.76 | $9.19 | 349700 |
| 2026-04-09 | 53.65 | $9.15 | 904334 |
| 2026-04-08 | 53.10 | $9.13 | 378433 |
| 2026-04-07 | 46.17 | $8.90 | 276818 |
| 2026-04-06 | 46.45 | $8.91 | 477307 |
| 2026-04-02 | 47.00 | $8.93 | 353500 |
| 2026-04-01 | 46.70 | $8.92 | 277400 |
| 2026-03-31 | 42.37 | $8.78 | 399148 |
| 2026-03-30 | 30.97 | $8.48 | 372700 |
| 2026-03-27 | 31.77 | $8.52 | 365430 |
| 2026-03-26 | 34.74 | $8.66 | 514400 |
| 2026-03-25 | 40.08 | $8.87 | 412000 |
| 2026-03-24 | 37.47 | $8.81 | 361600 |
| 2026-03-23 | 34.77 | $8.75 | 407200 |
| 2026-03-20 | 30.50 | $8.66 | 389400 |
| 2026-03-19 | 34.56 | $8.83 | 342502 |
| 2026-03-18 | 38.90 | $8.98 | 298413 |
| 2026-03-17 | 41.90 | $9.07 | 297816 |
| 2026-03-16 | 38.39 | $9.00 | 238505 |
| 2026-03-13 | 35.76 | $8.95 | 343349 |
| 2026-03-12 | 38.24 | $9.03 | 268900 |
| 2026-03-11 | 42.06 | $9.14 | 295625 |
| 2026-03-10 | 41.56 | $9.13 | 519600 |
| 2026-03-09 | 37.42 | $9.05 | 512400 |
| 2026-03-06 | 41.62 | $9.17 | 369131 |
| 2026-03-05 | 45.68 | $9.27 | 335242 |
| 2026-03-04 | 49.83 | $9.36 | 384900 |
| 2026-03-03 | 45.09 | $9.27 | 405100 |
| 2026-03-02 | 54.96 | $9.45 | 309647 |
| 2026-02-27 | 56.26 | $9.47 | 346533 |
| 2026-02-26 | 57.55 | $9.49 | 429000 |
| 2026-02-25 | 58.84 | $9.51 | 300300 |
| 2026-02-24 | 55.53 | $9.44 | 241609 |
| 2026-02-23 | 54.55 | $9.42 | 325011 |
| 2026-02-20 | 55.72 | $9.44 | 436800 |
| 2026-02-19 | 54.80 | $9.42 | 359802 |
| 2026-02-18 | 57.07 | $9.46 | 385709 |
| 2026-02-17 | 54.84 | $9.41 | 356400 |
| 2026-02-13 | 55.94 | $9.43 | 419000 |
| 2026-02-12 | 55.09 | $9.41 | 612500 |
| 2026-02-11 | 59.48 | $9.49 | 485656 |
| 2026-02-10 | 63.06 | $9.55 | 483535 |
| 2026-02-09 | 62.71 | $9.54 | 473400 |
| 2026-02-06 | 57.67 | $9.41 | 493324 |
| 2026-02-05 | 50.33 | $9.26 | 606100 |
| 2026-02-04 | 55.85 | $9.35 | 460000 |
| 2026-02-03 | 60.03 | $9.41 | 318929 |
| 2026-02-02 | 61.48 | $9.43 | 250200 |
| 2026-01-30 | 59.62 | $9.39 | 542800 |
| 2026-01-29 | 59.16 | $9.38 | 406506 |
| 2026-01-28 | 58.24 | $9.36 | 315148 |
| 2026-01-27 | 58.87 | $9.37 | 241300 |
| 2026-01-26 | 56.16 | $9.31 | 291424 |
| 2026-01-23 | 53.24 | $9.25 | 242900 |
| 2026-01-22 | 53.81 | $9.26 | 224449 |
| 2026-01-21 | 50.28 | $9.19 | 467507 |
| 2026-01-20 | 45.18 | $9.10 | 385321 |
| 2026-01-16 | 48.89 | $9.17 | 1.3M |
| 2026-01-15 | 51.77 | $9.22 | 367114 |
| 2026-01-14 | 56.19 | $9.29 | 663623 |
| 2026-01-13 | 61.92 | $9.37 | 697867 |
| 2026-01-12 | 58.93 | $9.31 | 611800 |
| 2026-01-09 | 57.89 | $9.29 | 515800 |
| 2026-01-08 | 55.75 | $9.25 | 430300 |
| 2026-01-07 | 55.75 | $9.25 | 644837 |
| 2026-01-06 | 61.38 | $9.33 | 404400 |
| 2026-01-05 | 58.91 | $9.28 | 458130 |
| 2026-01-02 | 55.69 | $9.22 | 649731 |
| 2025-12-31 | 55.69 | $9.22 | 480730 |
| 2025-12-30 | 58.45 | $9.26 | 295400 |
| 2025-12-29 | 56.40 | $9.22 | 260800 |
| 2025-12-26 | 59.17 | $9.26 | 359819 |
| 2025-12-24 | 58.69 | $9.25 | 218716 |
| 2025-12-23 | 56.75 | $9.21 | 276000 |
| 2025-12-22 | 55.76 | $9.19 | 320523 |
| 2025-12-19 | 55.28 | $9.18 | 220707 |
| 2025-12-18 | 53.83 | $9.15 | 434429 |
| 2025-12-17 | 49.72 | $9.07 | 229904 |
| 2025-12-16 | 50.26 | $9.08 | 332819 |
| 2025-12-15 | 51.83 | $9.11 | 282834 |
| 2025-12-12 | 56.31 | $9.19 | 425300 |
| 2025-12-11 | 58.72 | $9.23 | 884000 |
| 2025-12-10 | 57.43 | $9.20 | 392728 |
| 2025-12-09 | 56.11 | $9.17 | 295900 |
| 2025-12-08 | 56.67 | $9.18 | 206926 |
| 2025-12-05 | 58.30 | $9.21 | 275325 |
| 2025-12-04 | 57.13 | $9.18 | 380400 |
| 2025-12-03 | 55.95 | $9.15 | 322400 |
| 2025-12-02 | 55.56 | $9.14 | 302006 |
| 2025-12-01 | 54.02 | $9.10 | 316234 |
| 2025-11-28 | 57.32 | $9.17 | 286200 |
| 2025-11-26 | 53.88 | $9.08 | 523525 |
| 2025-11-25 | 52.26 | $9.04 | 340827 |
| 2025-11-24 | 48.83 | $8.96 | 527500 |
| 2025-11-21 | 40.18 | $8.79 | 486800 |
| 2025-11-20 | 34.61 | $8.70 | 704802 |
| 2025-11-19 | 37.17 | $8.77 | 448000 |
| 2025-11-18 | 39.12 | $8.82 | 316309 |
| 2025-11-17 | 43.00 | $8.91 | 240100 |
| 2025-11-14 | 45.37 | $8.96 | 313304 |
| 2025-11-13 | 48.42 | $9.02 | 348200 |
| 2025-11-12 | 55.50 | $9.14 | 241300 |
| 2025-11-11 | 58.19 | $9.18 | 408903 |
| 2025-11-10 | 56.17 | $9.14 | 259947 |
| 2025-11-07 | 47.78 | $9.00 | 359745 |
| 2025-11-06 | 48.41 | $9.01 | 408200 |
| 2025-11-05 | 48.41 | $9.01 | 287104 |
| 2025-11-04 | 50.82 | $9.05 | 254700 |
| 2025-11-03 | 52.70 | $9.08 | 325900 |
| 2025-10-31 | 54.61 | $9.11 | 439547 |
| 2025-10-30 | 49.37 | $9.02 | 323623 |
| 2025-10-29 | 51.24 | $9.05 | 360432 |
| 2025-10-28 | 53.83 | $9.09 | 295296 |
| 2025-10-27 | 53.27 | $9.08 | 365746 |
| 2025-10-24 | 51.60 | $9.05 | 1.2M |
| 2025-10-23 | 54.05 | $9.09 | 136207 |
| 2025-10-22 | 52.44 | $9.06 | 360113 |
| 2025-10-21 | 54.24 | $9.09 | 297023 |
| 2025-10-20 | 55.45 | $9.11 | 336300 |
| 2025-10-17 | 51.33 | $9.03 | 217800 |
| 2025-10-16 | 50.79 | $9.02 | 271247 |
| 2025-10-15 | 53.03 | $9.06 | 346555 |
| 2025-10-14 | 52.53 | $9.05 | 320942 |
| 2025-10-13 | 54.16 | $9.08 | 426600 |
| 2025-10-10 | 45.59 | $8.92 | 511216 |
| 2025-10-09 | 56.20 | $9.09 | 340637 |
| 2025-10-08 | 61.83 | $9.16 | 337106 |
| 2025-10-07 | 61.83 | $9.16 | 343348 |
| 2025-10-06 | 61.33 | $9.15 | 280438 |
| 2025-10-03 | 61.33 | $9.15 | 331300 |
| 2025-10-02 | 66.00 | $9.21 | 724600 |
| 2025-10-01 | 59.68 | $9.08 | 263100 |
| 2025-09-30 | 57.96 | $9.05 | 336700 |
| 2025-09-29 | 54.93 | $9.00 | 281600 |
| 2025-09-26 | 50.14 | $8.93 | 357908 |
| 2025-09-25 | 52.40 | $8.96 | 384600 |
| 2025-09-24 | 56.44 | $9.01 | 274242 |
| 2025-09-23 | 59.96 | $9.05 | 280747 |
| 2025-09-22 | 60.86 | $9.06 | 190900 |
| 2025-09-19 | 59.71 | $9.04 | 179145 |
| 2025-09-18 | 57.95 | $9.01 | 279300 |
| 2025-09-17 | 58.76 | $9.02 | 272324 |
| 2025-09-16 | 58.21 | $9.01 | 227200 |
| 2025-09-15 | 63.95 | $9.08 | 231600 |
| 2025-09-12 | 64.81 | $9.09 | 234426 |
| 2025-09-11 | 64.81 | $9.09 | 250100 |
| 2025-09-10 | 63.93 | $9.07 | 336700 |
| 2025-09-09 | 63.05 | $9.05 | 251944 |
| 2025-09-08 | 62.17 | $9.03 | 208200 |
| 2025-09-05 | 59.42 | $8.97 | 226000 |
| 2025-09-04 | 61.55 | $9.00 | 248932 |
| 2025-09-03 | 58.75 | $8.94 | 299907 |
| 2025-09-02 | 58.75 | $8.94 | 272100 |
| 2025-08-29 | 62.88 | $9.00 | 250800 |
| 2025-08-28 | 60.69 | $8.95 | 225400 |
| 2025-08-27 | 59.79 | $8.93 | 312300 |
| 2025-08-26 | 57.96 | $8.89 | 193336 |
| 2025-08-25 | 57.96 | $8.89 | 180109 |
| 2025-08-22 | 57.96 | $8.89 | 371320 |
| 2025-08-21 | 56.25 | $8.85 | 287322 |
| 2025-08-20 | 54.49 | $8.81 | 290600 |
| 2025-08-19 | 57.22 | $8.86 | 352800 |
| 2025-08-18 | 59.49 | $8.90 | 140200 |
| 2025-08-15 | 56.63 | $8.83 | 310933 |
| 2025-08-14 | 65.38 | $8.97 | 131500 |
| 2025-08-13 | 67.50 | $9.00 | 283043 |
| 2025-08-12 | 65.36 | $8.94 | 293800 |
| 2025-08-11 | 64.63 | $8.92 | 179300 |
| 2025-08-08 | 63.90 | $8.90 | 391344 |
| 2025-08-07 | 61.65 | $8.84 | 534426 |
| 2025-08-06 | 58.80 | $8.77 | 229719 |
| 2025-08-05 | 56.61 | $8.72 | 398500 |
| 2025-08-04 | 53.82 | $8.66 | 220825 |
| 2025-08-01 | 49.15 | $8.57 | 397615 |
| 2025-07-31 | 55.02 | $8.67 | 374600 |
| 2025-07-30 | 57.63 | $8.71 | 289515 |
| 2025-07-29 | 56.66 | $8.69 | 180300 |
| 2025-07-28 | 58.58 | $8.72 | 254024 |
| 2025-07-25 | 61.22 | $8.76 | 267400 |
| 2025-07-24 | 59.94 | $8.73 | 311700 |
| 2025-07-23 | 60.57 | $8.74 | 377300 |
| 2025-07-22 | 56.64 | $8.65 | 208361 |
| 2025-07-21 | 59.13 | $8.69 | 368100 |
| 2025-07-18 | 62.38 | $8.74 | 585554 |
| 2025-07-17 | 55.93 | $8.60 | 340207 |
| 2025-07-16 | 54.88 | $8.58 | 312011 |
| 2025-07-15 | 54.88 | $8.58 | 306425 |
| 2025-07-14 | 60.76 | $8.67 | 318600 |
| 2025-07-11 | 62.90 | $8.70 | 120500 |
| 2025-07-10 | 64.33 | $8.72 | 190831 |
| 2025-07-09 | 63.54 | $8.70 | 254400 |
| 2025-07-08 | 60.65 | $8.63 | 275248 |
| 2025-07-07 | 61.31 | $8.64 | 248632 |
| 2025-07-03 | 65.37 | $8.70 | 218500 |
| 2025-07-02 | 63.45 | $8.65 | 276300 |
| 2025-07-01 | 64.13 | $8.66 | 333944 |
| 2025-06-30 | 63.76 | $8.65 | 393202 |
| 2025-06-27 | 60.30 | $8.56 | 298523 |
| 2025-06-26 | 59.07 | $8.53 | 271930 |
| 2025-06-25 | 57.38 | $8.49 | 194409 |
| 2025-06-24 | 57.38 | $8.49 | 382800 |
| 2025-06-23 | 51.55 | $8.36 | 256300 |
| 2025-06-20 | 50.05 | $8.33 | 261900 |
| 2025-06-18 | 49.05 | $8.31 | 163734 |
| 2025-06-17 | 52.54 | $8.38 | 169949 |
| 2025-06-16 | 55.78 | $8.44 | 155200 |
| 2025-06-13 | 58.04 | $8.48 | 307700 |
| 2025-06-12 | 59.77 | $8.51 | 270009 |
| 2025-06-11 | 58.19 | $8.47 | 531900 |
| 2025-06-10 | 59.86 | $8.50 | 246849 |
| 2025-06-09 | 58.35 | $8.46 | 322126 |
| 2025-06-06 | 58.35 | $8.46 | 236313 |
| 2025-06-05 | 56.50 | $8.41 | 358900 |
| 2025-06-04 | 56.12 | $8.40 | 387646 |
| 2025-06-03 | 58.49 | $8.45 | 330600 |
| 2025-06-02 | 56.40 | $8.39 | 294900 |
| 2025-05-30 | 57.31 | $8.41 | 288900 |
| 2025-05-29 | 56.30 | $8.38 | 260942 |
| 2025-05-28 | 54.94 | $8.34 | 196100 |
| 2025-05-27 | 55.77 | $8.36 | 227414 |
| 2025-05-23 | 53.80 | $8.30 | 189849 |
| 2025-05-22 | 53.14 | $8.28 | 183100 |
| 2025-05-21 | 52.82 | $8.27 | 270042 |
| 2025-05-20 | 54.96 | $8.33 | 231327 |
| 2025-05-19 | 52.84 | $8.26 | 299423 |
| 2025-05-16 | 55.31 | $8.33 | 297937 |
| 2025-05-15 | 54.15 | $8.29 | 261517 |
| 2025-05-14 | 57.34 | $8.38 | 394234 |
| 2025-05-13 | 56.80 | $8.36 | 344600 |
| 2025-05-12 | 57.84 | $8.39 | 279248 |
| 2025-05-09 | 54.41 | $8.26 | 237000 |
| 2025-05-08 | 54.73 | $8.27 | 243500 |
| 2025-05-07 | 53.95 | $8.24 | 461429 |
| 2025-05-06 | 54.25 | $8.25 | 466700 |
| 2025-05-05 | 53.76 | $8.23 | 324400 |
| 2025-05-02 | 53.76 | $8.23 | 328425 |
| 2025-05-01 | 53.09 | $8.20 | 307600 |
| 2025-04-30 | 51.52 | $8.13 | 375624 |
| 2025-04-29 | 52.23 | $8.16 | 306200 |
| 2025-04-28 | 49.82 | $8.05 | 393309 |
| 2025-04-25 | 49.60 | $8.04 | 375200 |
| 2025-04-24 | 47.64 | $7.95 | 381900 |
| 2025-04-23 | 46.55 | $7.90 | 495700 |
| 2025-04-22 | 44.79 | $7.82 | 454224 |
| 2025-04-21 | 38.82 | $7.57 | 1.3M |
| 2025-04-17 | 42.68 | $7.79 | 368615 |
| 2025-04-16 | 41.93 | $7.76 | 366023 |
| 2025-04-15 | 43.93 | $7.87 | 294413 |
| 2025-04-14 | 45.04 | $7.93 | 318949 |
| 2025-04-11 | 42.27 | $7.81 | 497411 |
| 2025-04-10 | 42.03 | $7.80 | 506847 |
| 2025-04-09 | 45.88 | $8.02 | 777923 |
| 2025-04-08 | 23.52 | $7.28 | 1.2M |
| 2025-04-07 | 20.13 | $7.20 | 1.1M |
| 2025-04-04 | 24.05 | $7.51 | 923800 |
| 2025-04-03 | 35.51 | $8.05 | 895713 |
| 2025-04-02 | 42.23 | $8.24 | 311700 |
| 2025-04-01 | 41.68 | $8.23 | 542649 |
| 2025-03-31 | 42.45 | $8.25 | 572600 |
| 2025-03-28 | 41.94 | $8.24 | 355000 |
| 2025-03-27 | 44.97 | $8.32 | 466130 |
| 2025-03-26 | 45.35 | $8.33 | 324500 |
| 2025-03-25 | 50.78 | $8.46 | 259400 |
| 2025-03-24 | 48.99 | $8.42 | 271400 |
| 2025-03-21 | 45.23 | $8.34 | 216700 |
| 2025-03-20 | 46.03 | $8.36 | 221933 |
| 2025-03-19 | 46.83 | $8.38 | 442301 |
| 2025-03-18 | 42.59 | $8.29 | 355000 |
| 2025-03-17 | 44.85 | $8.35 | 292800 |
| 2025-03-14 | 41.92 | $8.29 | 233209 |
| 2025-03-13 | 39.37 | $8.24 | 461426 |
| 2025-03-12 | 42.57 | $8.33 | 400800 |
| 2025-03-11 | 38.34 | $8.25 | 415900 |
| 2025-03-10 | 40.84 | $8.32 | 375800 |
| 2025-03-07 | 47.58 | $8.48 | 349148 |
| 2025-03-06 | 43.72 | $8.41 | 253609 |
| 2025-03-05 | 48.04 | $8.50 | 232647 |
| 2025-03-04 | 39.15 | $8.36 | 324742 |
| 2025-03-03 | 40.08 | $8.38 | 409915 |
| 2025-02-28 | 45.18 | $8.48 | 406500 |
| 2025-02-27 | 41.66 | $8.43 | 256900 |
| 2025-02-26 | 47.46 | $8.53 | 258800 |
| 2025-02-25 | 46.75 | $8.52 | 308624 |
| 2025-02-24 | 48.61 | $8.55 | 282246 |
| 2025-02-21 | 53.30 | $8.62 | 214017 |
| 2025-02-20 | 55.49 | $8.65 | 204908 |
| 2025-02-19 | 54.90 | $8.64 | 250100 |
| 2025-02-18 | 57.03 | $8.67 | 274241 |
| 2025-02-14 | 56.50 | $8.66 | 260800 |
| 2025-02-13 | 57.87 | $8.68 | 271028 |
| 2025-02-12 | 54.74 | $8.62 | 236518 |
| 2025-02-11 | 56.74 | $8.65 | 289600 |
| 2025-02-10 | 52.33 | $8.57 | 239143 |
| 2025-02-07 | 50.53 | $8.54 | 322748 |
| 2025-02-06 | 54.43 | $8.60 | 253000 |
| 2025-02-05 | 53.87 | $8.59 | 288006 |
| 2025-02-04 | 51.59 | $8.55 | 274251 |
| 2025-02-03 | 51.01 | $8.54 | 464100 |
| 2025-01-31 | 54.71 | $8.60 | 429300 |
| 2025-01-30 | 56.00 | $8.62 | 304400 |
| 2025-01-29 | 52.84 | $8.56 | 270212 |
| 2025-01-28 | 56.03 | $8.61 | 228724 |
| 2025-01-27 | 52.19 | $8.54 | 421800 |
| 2025-01-24 | 56.18 | $8.60 | 304400 |
| 2025-01-23 | 57.57 | $8.62 | 242100 |
| 2025-01-22 | 57.57 | $8.62 | 426400 |
| 2025-01-21 | 52.23 | $8.52 | 356000 |
| 2025-01-17 | 49.83 | $8.48 | 370614 |
| 2025-01-16 | 50.43 | $8.49 | 441400 |
| 2025-01-15 | 48.04 | $8.45 | 344901 |
| 2025-01-14 | 44.89 | $8.40 | 217400 |
| 2025-01-13 | 41.53 | $8.35 | 268700 |
| 2025-01-10 | 39.42 | $8.32 | 269100 |
| 2025-01-08 | 45.08 | $8.43 | 320700 |
| 2025-01-07 | 45.08 | $8.43 | 303902 |
| 2025-01-06 | 46.74 | $8.46 | 444500 |
| 2025-01-03 | 46.11 | $8.45 | 300600 |
| 2025-01-02 | 44.24 | $8.42 | 464202 |
| 2024-12-31 | 44.24 | $8.42 | 699300 |
| 2024-12-30 | 43.66 | $8.41 | 295718 |
| 2024-12-27 | 45.01 | $8.44 | 534900 |
| 2024-12-26 | 49.36 | $8.53 | 257333 |
| 2024-12-24 | 49.87 | $8.54 | 173200 |
| 2024-12-23 | 45.02 | $8.45 | 288210 |
| 2024-12-20 | 45.49 | $8.46 | 191743 |
| 2024-12-19 | 39.56 | $8.36 | 475200 |
| 2024-12-18 | 41.71 | $8.41 | 382055 |
| 2024-12-17 | 49.38 | $8.56 | 273700 |
| 2024-12-16 | 53.76 | $8.63 | 331618 |
| 2024-12-13 | 52.02 | $8.60 | 213200 |
| 2024-12-12 | 53.94 | $8.63 | 298416 |
| 2024-12-11 | 58.01 | $8.69 | 224200 |
| 2024-12-10 | 56.45 | $8.66 | 241507 |
| 2024-12-09 | 55.40 | $8.64 | 223948 |
| 2024-12-06 | 57.37 | $8.67 | 302300 |
| 2024-12-05 | 54.83 | $8.62 | 242635 |
| 2024-12-04 | 54.31 | $8.61 | 285027 |
| 2024-12-03 | 53.29 | $8.59 | 274132 |
| 2024-12-02 | 51.76 | $8.56 | 454020 |
| 2024-11-29 | 52.31 | $8.57 | 149100 |
| 2024-11-27 | 48.73 | $8.50 | 306619 |
| 2024-11-26 | 47.12 | $8.47 | 214600 |
| 2024-11-25 | 46.04 | $8.45 | 541026 |
| 2024-11-22 | 48.38 | $8.50 | 275900 |
| 2024-11-21 | 47.88 | $8.49 | 248800 |
| 2024-11-20 | 50.20 | $8.54 | 255400 |
| 2024-11-19 | 52.62 | $8.59 | 219400 |
| 2024-11-18 | 52.19 | $8.58 | 251500 |
| 2024-11-15 | 48.57 | $8.50 | 351000 |
| 2024-11-14 | 47.62 | $8.48 | 190900 |
| 2024-11-13 | 50.71 | $8.55 | 257300 |
| 2024-11-12 | 52.09 | $8.58 | 276000 |
| 2024-11-11 | 56.45 | $8.67 | 242100 |
| 2024-11-08 | 56.95 | $8.68 | 281900 |
| 2024-11-07 | 58.43 | $8.71 | 363000 |
| 2024-11-06 | 55.10 | $8.62 | 298801 |
| 2024-11-05 | 50.02 | $8.50 | 142400 |
| 2024-11-04 | 45.10 | $8.40 | 261500 |
| 2024-11-01 | 47.31 | $8.45 | 153900 |
| 2024-10-31 | 45.27 | $8.41 | 280200 |
| 2024-10-30 | 50.36 | $8.52 | 270848 |
| 2024-10-29 | 48.35 | $8.48 | 423400 |
| 2024-10-28 | 49.79 | $8.51 | 165234 |
| 2024-10-25 | 51.73 | $8.55 | 189200 |
| 2024-10-24 | 49.87 | $8.51 | 276029 |
| 2024-10-23 | 47.97 | $8.47 | 290901 |
| 2024-10-22 | 58.53 | $8.67 | 215944 |
| 2024-10-21 | 59.78 | $8.69 | 208944 |
| 2024-10-18 | 58.08 | $8.65 | 238218 |
| 2024-10-17 | 56.78 | $8.62 | 250500 |
| 2024-10-16 | 56.35 | $8.61 | 208502 |
| 2024-10-15 | 56.35 | $8.61 | 226200 |
| 2024-10-14 | 60.12 | $8.68 | 222600 |
| 2024-10-11 | 60.12 | $8.68 | 248707 |
| 2024-10-10 | 57.16 | $8.60 | 279136 |
| 2024-10-09 | 58.19 | $8.62 | 674000 |
| 2024-10-08 | 59.20 | $8.64 | 360800 |
| 2024-10-07 | 55.53 | $8.54 | 621000 |
| 2024-10-04 | 61.28 | $8.65 | 373942 |
| 2024-10-03 | 59.09 | $8.59 | 463017 |
| 2024-10-02 | 61.29 | $8.63 | 408520 |
| 2024-10-01 | 60.94 | $8.62 | 795400 |
| 2024-09-30 | 64.21 | $8.68 | 824620 |
| 2024-09-27 | 62.63 | $8.63 | 1.5M |
| 2024-09-26 | 57.63 | $8.49 | 248302 |
| 2024-09-25 | 54.76 | $8.42 | 190433 |
| 2024-09-24 | 56.85 | $8.46 | 175100 |
| 2024-09-23 | 56.46 | $8.45 | 346900 |
| 2024-09-20 | 56.07 | $8.44 | 277200 |
| 2024-09-19 | 60.62 | $8.53 | 553439 |
| 2024-09-18 | 58.11 | $8.46 | 394000 |
| 2024-09-17 | 58.62 | $8.47 | 337926 |
| 2024-09-16 | 57.56 | $8.44 | 372466 |
| 2024-09-13 | 56.51 | $8.41 | 483701 |
| 2024-09-12 | 55.46 | $8.38 | 383500 |
| 2024-09-11 | 51.77 | $8.28 | 660000 |
| 2024-09-10 | 48.53 | $8.20 | 437838 |
| 2024-09-09 | 49.72 | $8.23 | 575022 |
| 2024-09-06 | 45.94 | $8.14 | 477200 |
| 2024-09-05 | 49.47 | $8.23 | 444226 |
| 2024-09-04 | 50.28 | $8.25 | 421305 |
| 2024-09-03 | 49.49 | $8.23 | 345400 |
| 2024-08-30 | 55.35 | $8.37 | 450000 |
| 2024-08-29 | 54.99 | $8.36 | 541000 |
| 2024-08-28 | 54.29 | $8.34 | 264801 |
| 2024-08-27 | 55.11 | $8.36 | 264304 |
| 2024-08-26 | 54.46 | $8.34 | 400230 |
| 2024-08-23 | 53.49 | $8.31 | 293031 |
| 2024-08-22 | 46.71 | $8.12 | 824000 |
| 2024-08-21 | 54.22 | $8.31 | 391244 |
| 2024-08-20 | 53.47 | $8.29 | 372442 |
| 2024-08-19 | 53.89 | $8.30 | 284437 |
| 2024-08-16 | 53.89 | $8.30 | 139707 |
| 2024-08-15 | 53.23 | $8.28 | 235743 |
| 2024-08-14 | 50.54 | $8.20 | 303644 |
| 2024-08-13 | 49.86 | $8.18 | 453040 |
| 2024-08-12 | 45.16 | $8.05 | 445404 |
| 2024-08-09 | 45.16 | $8.05 | 342300 |
| 2024-08-08 | 42.55 | $7.98 | 418510 |
| 2024-08-07 | 36.83 | $7.84 | 596500 |
| 2024-08-06 | 38.12 | $7.89 | 330100 |
| 2024-08-05 | 31.28 | $7.74 | 808500 |
| 2024-08-02 | 39.95 | $8.05 | 412181 |
| 2024-08-01 | 47.65 | $8.24 | 438300 |
| 2024-07-31 | 52.17 | $8.33 | 481800 |
| 2024-07-30 | 47.43 | $8.24 | 433842 |
| 2024-07-29 | 48.97 | $8.27 | 422000 |
| 2024-07-26 | 45.62 | $8.21 | 277200 |
| 2024-07-25 | 43.87 | $8.18 | 215600 |
| 2024-07-24 | 44.32 | $8.19 | 428811 |
| 2024-07-23 | 57.18 | $8.42 | 563600 |
| 2024-07-22 | 57.18 | $8.42 | 569642 |
| 2024-07-19 | 49.06 | $8.28 | 818500 |
| 2024-07-18 | 53.17 | $8.34 | 514700 |
| 2024-07-17 | 56.14 | $8.38 | 379231 |
| 2024-07-16 | 71.28 | $8.54 | 506700 |
| 2024-07-15 | 70.81 | $8.53 | 440904 |
| 2024-07-12 | 67.27 | $8.46 | 298800 |
| 2024-07-11 | 65.57 | $8.43 | 222500 |
| 2024-07-10 | 65.57 | $8.43 | 242143 |
| 2024-07-09 | 63.27 | $8.39 | 253000 |
| 2024-07-08 | 64.29 | $8.40 | 256000 |
| 2024-07-05 | 64.29 | $8.40 | 191700 |
| 2024-07-03 | 64.29 | $8.40 | 148815 |
| 2024-07-02 | 60.47 | $8.33 | 244400 |
| 2024-07-01 | 56.70 | $8.27 | 317733 |
| 2024-06-28 | 56.70 | $8.27 | 334145 |
| 2024-06-27 | 56.70 | $8.27 | 171300 |
| 2024-06-26 | 55.48 | $8.25 | 295600 |
| 2024-06-25 | 55.48 | $8.25 | 308216 |
| 2024-06-24 | 51.82 | $8.19 | 276600 |
| 2024-06-21 | 51.19 | $8.18 | 191200 |
| 2024-06-20 | 55.35 | $8.24 | 206143 |
| 2024-06-18 | 58.35 | $8.28 | 133300 |
| 2024-06-17 | 58.35 | $8.28 | 194636 |
| 2024-06-14 | 56.21 | $8.24 | 158346 |
| 2024-06-13 | 58.35 | $8.27 | 196829 |
| 2024-06-12 | 62.09 | $8.32 | 183500 |
| 2024-06-11 | 59.10 | $8.26 | 200507 |
| 2024-06-10 | 57.51 | $8.23 | 153800 |
| 2024-06-07 | 59.71 | $8.26 | 233149 |
| 2024-06-06 | 59.71 | $8.26 | 204500 |
| 2024-06-05 | 59.24 | $8.25 | 244900 |
| 2024-06-04 | 56.33 | $8.19 | 267600 |
| 2024-06-03 | 54.27 | $8.15 | 271318 |
| 2024-05-31 | 51.54 | $8.10 | 317635 |
| 2024-05-30 | 48.01 | $8.04 | 281311 |
| 2024-05-29 | 48.57 | $8.05 | 192700 |
| 2024-05-28 | 54.63 | $8.15 | 195600 |
| 2024-05-24 | 54.08 | $8.14 | 150100 |
| 2024-05-23 | 50.10 | $8.07 | 238380 |
| 2024-05-22 | 62.63 | $8.24 | 232638 |
| 2024-05-21 | 62.63 | $8.24 | 227200 |
| 2024-05-20 | 61.61 | $8.22 | 227800 |
| 2024-05-17 | 60.06 | $8.19 | 245027 |
| 2024-05-16 | 61.63 | $8.21 | 197300 |
| 2024-05-15 | 62.41 | $8.22 | 309361 |
| 2024-05-14 | 59.49 | $8.16 | 168444 |
| 2024-05-13 | 57.94 | $8.13 | 127100 |
| 2024-05-10 | 57.94 | $8.13 | 214900 |
| 2024-05-09 | 59.31 | $8.15 | 212800 |
| 2024-05-08 | 56.38 | $8.09 | 183000 |
| 2024-05-07 | 57.70 | $8.11 | 186600 |
| 2024-05-06 | 56.74 | $8.09 | 223000 |
| 2024-05-03 | 54.27 | $8.04 | 266700 |
| 2024-05-02 | 49.35 | $7.95 | 197919 |
| 2024-05-01 | 44.27 | $7.87 | 493800 |
| 2024-04-30 | 43.60 | $7.86 | 388100 |
| 2024-04-29 | 45.69 | $7.90 | 251400 |
| 2024-04-26 | 45.69 | $7.90 | 187740 |
| 2024-04-25 | 40.55 | $7.82 | 298752 |
| 2024-04-24 | 42.97 | $7.87 | 302900 |
| 2024-04-23 | 43.46 | $7.88 | 154525 |
| 2024-04-22 | 38.80 | $7.81 | 178433 |
| 2024-04-19 | 40.14 | $7.84 | 303500 |
| 2024-04-18 | 42.48 | $7.89 | 306830 |
| 2024-04-17 | 42.48 | $7.89 | 233463 |
| 2024-04-16 | 42.48 | $7.89 | 319200 |
| 2024-04-15 | 40.09 | $7.85 | 285019 |
| 2024-04-12 | 44.97 | $7.96 | 430400 |
| 2024-04-11 | 54.76 | $8.13 | 146637 |
| 2024-04-10 | 50.55 | $8.06 | 315817 |
| 2024-04-09 | 54.70 | $8.12 | 264000 |
| 2024-04-08 | 54.70 | $8.12 | 216700 |
| 2024-04-05 | 51.72 | $8.07 | 198200 |
| 2024-04-04 | 51.72 | $8.07 | 255817 |
| 2024-04-03 | 54.98 | $8.12 | 271600 |
| 2024-04-02 | 53.30 | $8.09 | 236034 |
| 2024-04-01 | 57.37 | $8.15 | 231800 |
| 2024-03-28 | 61.05 | $8.20 | 537500 |
| 2024-03-27 | 56.84 | $8.12 | 341300 |
| 2024-03-26 | 56.84 | $8.12 | 236749 |
| 2024-03-25 | 54.03 | $8.07 | 225700 |
| 2024-03-22 | 57.59 | $8.12 | 156800 |
| 2024-03-21 | 61.43 | $8.17 | 256700 |
| 2024-03-20 | 58.82 | $8.12 | 271742 |
| 2024-03-19 | 55.38 | $8.06 | 599247 |
| 2024-03-18 | 56.12 | $8.07 | 178202 |
| 2024-03-15 | 54.97 | $8.05 | 175004 |
| 2024-03-14 | 55.67 | $8.06 | 215500 |
| 2024-03-13 | 62.38 | $8.15 | 196106 |
| 2024-03-12 | 62.38 | $8.15 | 320127 |
| 2024-03-11 | 59.43 | $8.09 | 132300 |
| 2024-03-08 | 62.53 | $8.13 | 195024 |
| 2024-03-07 | 62.53 | $8.13 | 138202 |
| 2024-03-06 | 59.69 | $8.07 | 207200 |
| 2024-03-05 | 57.11 | $8.02 | 232800 |
| 2024-03-04 | 60.80 | $8.07 | 213400 |
| 2024-03-01 | 61.56 | $8.08 | 299447 |
| 2024-02-29 | 58.09 | $8.01 | 216200 |
| 2024-02-28 | 56.50 | $7.98 | 188600 |
| 2024-02-27 | 57.89 | $8.00 | 212100 |
| 2024-02-26 | 55.27 | $7.95 | 231800 |
| 2024-02-23 | 58.02 | $7.99 | 256548 |
| 2024-02-22 | 59.42 | $8.01 | 277800 |
| 2024-02-21 | 54.15 | $7.91 | 511800 |
| 2024-02-20 | 58.48 | $7.97 | 280529 |
| 2024-02-16 | 59.23 | $7.98 | 214900 |
| 2024-02-15 | 61.48 | $8.01 | 251200 |
| 2024-02-14 | 58.49 | $7.95 | 315001 |
| 2024-02-13 | 54.57 | $7.88 | 263100 |
| 2024-02-12 | 61.67 | $7.97 | 257244 |
| 2024-02-09 | 60.59 | $7.95 | 230941 |
| 2024-02-08 | 58.36 | $7.91 | 202700 |
| 2024-02-07 | 59.15 | $7.92 | 263500 |
| 2024-02-06 | 54.42 | $7.84 | 337212 |
| 2024-02-05 | 52.46 | $7.81 | 283718 |
| 2024-02-02 | 53.93 | $7.83 | 418619 |
| 2024-02-01 | 56.17 | $7.86 | 343900 |
| 2024-01-31 | 51.02 | $7.78 | 428200 |
| 2024-01-30 | 56.55 | $7.85 | 271800 |
| 2024-01-29 | 57.39 | $7.86 | 323200 |
| 2024-01-26 | 51.94 | $7.78 | 353148 |
| 2024-01-25 | 52.74 | $7.79 | 197447 |
| 2024-01-24 | 51.31 | $7.77 | 291700 |
| 2024-01-23 | 50.60 | $7.76 | 304300 |
| 2024-01-22 | 52.79 | $7.79 | 367022 |
| 2024-01-19 | 55.86 | $7.83 | 269839 |
| 2024-01-18 | 54.61 | $7.81 | 353223 |
| 2024-01-17 | 53.35 | $7.79 | 335900 |
| 2024-01-16 | 54.79 | $7.81 | 311200 |
| 2024-01-12 | 58.54 | $7.86 | 184320 |
| 2024-01-11 | 58.54 | $7.86 | 223333 |
| 2024-01-10 | 58.03 | $7.85 | 234000 |
| 2024-01-09 | 52.99 | $7.76 | 273900 |
| 2024-01-08 | 55.82 | $7.80 | 292812 |
| 2024-01-05 | 50.14 | $7.71 | 307900 |
| 2024-01-04 | 49.45 | $7.70 | 671300 |
| 2024-01-03 | 45.91 | $7.65 | 250405 |
| 2024-01-02 | 51.38 | $7.73 | 284200 |
| 2023-12-29 | 54.45 | $7.77 | 371700 |
| 2023-12-28 | 56.88 | $7.80 | 454922 |
| 2023-12-27 | 56.26 | $7.79 | 432700 |
| 2023-12-26 | 55.66 | $7.78 | 760800 |
| 2023-12-22 | 56.40 | $7.79 | 488000 |
| 2023-12-21 | 54.69 | $7.76 | 541726 |
| 2023-12-20 | 56.08 | $7.78 | 488336 |
| 2023-12-19 | 63.83 | $7.88 | 452100 |
| 2023-12-18 | 63.83 | $7.88 | 341829 |
| 2023-12-15 | 62.90 | $7.86 | 295317 |
| 2023-12-14 | 61.50 | $7.83 | 397627 |
| 2023-12-13 | 61.50 | $7.83 | 369232 |
| 2023-12-12 | 56.56 | $7.73 | 261027 |
| 2023-12-11 | 56.56 | $7.73 | 411130 |
| 2023-12-08 | 57.90 | $7.75 | 380400 |
| 2023-12-07 | 56.93 | $7.73 | 330000 |
| 2023-12-06 | 55.47 | $7.70 | 269600 |
| 2023-12-05 | 55.47 | $7.70 | 612600 |
| 2023-12-04 | 61.08 | $7.79 | 331805 |
| 2023-12-01 | 66.02 | $7.86 | 339900 |
| 2023-11-30 | 62.75 | $7.78 | 310700 |
| 2023-11-29 | 62.32 | $7.77 | 305845 |
| 2023-11-28 | 61.90 | $7.76 | 232600 |
| 2023-11-27 | 61.08 | $7.74 | 239300 |
| 2023-11-24 | 60.27 | $7.72 | 69200 |
| 2023-11-22 | 58.62 | $7.68 | 362945 |
| 2023-11-21 | 58.21 | $7.67 | 282115 |
| 2023-11-20 | 61.09 | $7.72 | 415309 |
| 2023-11-17 | 59.17 | $7.67 | 360906 |
| 2023-11-16 | 57.99 | $7.64 | 292543 |
| 2023-11-15 | 57.21 | $7.62 | 416941 |
| 2023-11-14 | 55.64 | $7.58 | 368900 |
| 2023-11-13 | 49.97 | $7.45 | 304125 |
| 2023-11-10 | 49.01 | $7.43 | 356200 |
| 2023-11-09 | 43.94 | $7.33 | 461200 |
| 2023-11-08 | 47.06 | $7.40 | 353531 |
| 2023-11-07 | 47.98 | $7.42 | 357202 |
| 2023-11-06 | 47.49 | $7.41 | 375400 |
| 2023-11-03 | 46.53 | $7.39 | 443024 |
| 2023-11-02 | 42.57 | $7.31 | 847019 |
| 2023-11-01 | 37.62 | $7.22 | 634849 |
| 2023-10-31 | 33.38 | $7.15 | 399641 |
| 2023-10-30 | 29.47 | $7.09 | 325600 |
| 2023-10-27 | 21.46 | $6.98 | 426501 |
| 2023-10-26 | 22.11 | $7.01 | 765400 |
| 2023-10-25 | 23.22 | $7.06 | 536306 |
| 2023-10-24 | 27.12 | $7.21 | 318100 |
| 2023-10-23 | 24.72 | $7.18 | 351100 |
| 2023-10-20 | 25.52 | $7.21 | 427350 |
| 2023-10-19 | 30.52 | $7.37 | 409900 |
| 2023-10-18 | 33.65 | $7.45 | 293200 |
| 2023-10-17 | 37.80 | $7.54 | 302832 |
| 2023-10-16 | 36.98 | $7.53 | 1.1M |
| 2023-10-13 | 39.45 | $7.58 | 398041 |
| 2023-10-12 | 39.45 | $7.58 | 149323 |
| 2023-10-11 | 40.43 | $7.60 | 412602 |
| 2023-10-10 | 40.43 | $7.60 | 220700 |
| 2023-10-09 | 39.07 | $7.58 | 296003 |
| 2023-10-06 | 33.29 | $7.50 | 490400 |
| 2023-10-05 | 29.31 | $7.45 | 307900 |
| 2023-10-04 | 29.31 | $7.45 | 615438 |
| 2023-10-03 | 29.95 | $7.47 | 241434 |
| 2023-10-02 | 34.25 | $7.59 | 342517 |
| 2023-09-29 | 36.31 | $7.64 | 386420 |
| 2023-09-28 | 31.62 | $7.58 | 263825 |
| 2023-09-27 | 30.81 | $7.57 | 334309 |
| 2023-09-26 | 29.22 | $7.55 | 257434 |
| 2023-09-25 | 33.62 | $7.67 | 333308 |
| 2023-09-22 | 34.03 | $7.68 | 441100 |
| 2023-09-21 | 35.24 | $7.71 | 240500 |
| 2023-09-20 | 42.99 | $7.87 | 307600 |
| 2023-09-19 | 44.75 | $7.90 | 563700 |
| 2023-09-18 | 39.25 | $7.83 | 284607 |
| 2023-09-15 | 38.42 | $7.82 | 418100 |
| 2023-09-14 | 41.09 | $7.87 | 276500 |
| 2023-09-13 | 35.09 | $7.80 | 404700 |
| 2023-09-12 | 36.61 | $7.83 | 313800 |
| 2023-09-11 | 38.73 | $7.87 | 467010 |
| 2023-09-08 | 39.83 | $7.89 | 227238 |
| 2023-09-07 | 39.83 | $7.89 | 291315 |
| 2023-09-06 | 41.42 | $7.92 | 435600 |
| 2023-09-05 | 44.81 | $7.98 | 193200 |
| 2023-09-01 | 46.00 | $8.00 | 198300 |
| 2023-08-31 | 45.31 | $7.99 | 273021 |
| 2023-08-30 | 45.87 | $8.00 | 130748 |
| 2023-08-29 | 43.90 | $7.97 | 221615 |
| 2023-08-28 | 39.73 | $7.91 | 208247 |
| 2023-08-25 | 35.15 | $7.85 | 468911 |
| 2023-08-24 | 35.15 | $7.85 | 332600 |
| 2023-08-23 | 38.21 | $7.92 | 213146 |
| 2023-08-22 | 34.34 | $7.87 | 178105 |
| 2023-08-21 | 34.75 | $7.88 | 296800 |
| 2023-08-18 | 34.75 | $7.88 | 238100 |
| 2023-08-17 | 35.13 | $7.89 | 327100 |
| 2023-08-16 | 37.91 | $7.96 | 324620 |
| 2023-08-15 | 40.51 | $8.02 | 397900 |
| 2023-08-14 | 43.84 | $8.09 | 349700 |
| 2023-08-11 | 41.90 | $8.06 | 264800 |
| 2023-08-10 | 43.82 | $8.10 | 414312 |
| 2023-08-09 | 42.57 | $8.08 | 304700 |
| 2023-08-08 | 46.51 | $8.16 | 276000 |
| 2023-08-07 | 48.10 | $8.19 | 309100 |
| 2023-08-04 | 41.10 | $8.08 | 453600 |
| 2023-08-03 | 44.75 | $8.15 | 313831 |
| 2023-08-02 | 45.29 | $8.16 | 437800 |
| 2023-08-01 | 53.34 | $8.29 | 235505 |
| 2023-07-31 | 56.26 | $8.33 | 332100 |
| 2023-07-28 | 54.48 | $8.30 | 274100 |
| 2023-07-27 | 52.66 | $8.27 | 356829 |
| 2023-07-26 | 52.05 | $8.26 | 223700 |
| 2023-07-25 | 55.43 | $8.31 | 258118 |
| 2023-07-24 | 54.88 | $8.30 | 164400 |
| 2023-07-21 | 53.78 | $8.28 | 178300 |
| 2023-07-20 | 58.52 | $8.35 | 279500 |
| 2023-07-19 | 64.71 | $8.43 | 172447 |
| 2023-07-18 | 64.26 | $8.42 | 177708 |
| 2023-07-17 | 62.44 | $8.38 | 301326 |
| 2023-07-14 | 61.99 | $8.37 | 263800 |
| 2023-07-13 | 60.13 | $8.33 | 407220 |
| 2023-07-12 | 59.19 | $8.31 | 200702 |
| 2023-07-11 | 54.02 | $8.21 | 261406 |
| 2023-07-10 | 51.69 | $8.17 | 367605 |
| 2023-07-07 | 47.94 | $8.11 | 257005 |
| 2023-07-06 | 47.94 | $8.11 | 217900 |
| 2023-07-05 | 52.88 | $8.19 | 235200 |
| 2023-07-03 | 57.08 | $8.25 | 231700 |
| 2023-06-30 | 55.40 | $8.22 | 274330 |
| 2023-06-29 | 51.16 | $8.15 | 282618 |
| 2023-06-28 | 51.83 | $8.16 | 314343 |
| 2023-06-27 | 49.96 | $8.13 | 208444 |
| 2023-06-26 | 44.53 | $8.05 | 296300 |
| 2023-06-23 | 45.11 | $8.06 | 322449 |
| 2023-06-22 | 52.25 | $8.17 | 256900 |
| 2023-06-21 | 51.58 | $8.16 | 230300 |
| 2023-06-20 | 59.40 | $8.26 | 259215 |
| 2023-06-16 | 61.16 | $8.28 | 167900 |
| 2023-06-15 | 61.16 | $8.28 | 209222 |
| 2023-06-14 | 58.38 | $8.23 | 229325 |
| 2023-06-13 | 57.80 | $8.22 | 330616 |
| 2023-06-12 | 55.47 | $8.18 | 233600 |
| 2023-06-09 | 56.96 | $8.20 | 199929 |
| 2023-06-08 | 56.96 | $8.20 | 175100 |
| 2023-06-07 | 53.57 | $8.14 | 279100 |
| 2023-06-06 | 56.39 | $8.18 | 291933 |
| 2023-06-05 | 52.85 | $8.12 | 196002 |
| 2023-06-02 | 54.24 | $8.14 | 250342 |
| 2023-06-01 | 49.16 | $8.06 | 250031 |
| 2023-05-31 | 47.06 | $8.03 | 286104 |
| 2023-05-30 | 48.98 | $8.06 | 189744 |
| 2023-05-26 | 50.95 | $8.09 | 237943 |
| 2023-05-25 | 46.89 | $8.03 | 221100 |
| 2023-05-24 | 45.46 | $8.01 | 272801 |
| 2023-05-23 | 52.13 | $8.11 | 187435 |
| 2023-05-22 | 58.68 | $8.19 | 377933 |
| 2023-05-19 | 58.68 | $8.19 | 860800 |
| 2023-05-18 | 56.85 | $8.16 | 136700 |
| 2023-05-17 | 54.28 | $8.12 | 325200 |
| 2023-05-16 | 52.25 | $8.09 | 125400 |
| 2023-05-15 | 53.76 | $8.11 | 168847 |
| 2023-05-12 | 51.77 | $8.08 | 114840 |
| 2023-05-11 | 52.49 | $8.09 | 197900 |
| 2023-05-10 | 53.18 | $8.10 | 156320 |
| 2023-05-09 | 51.97 | $8.08 | 164145 |
| 2023-05-08 | 53.96 | $8.11 | 178700 |
| 2023-05-05 | 53.39 | $8.10 | 322600 |
| 2023-05-04 | 46.54 | $7.99 | 278606 |
| 2023-05-03 | 47.14 | $8.00 | 284422 |
| 2023-05-02 | 49.56 | $8.04 | 372437 |
| 2023-05-01 | 55.68 | $8.13 | 208324 |
| 2023-04-28 | 56.41 | $8.14 | 161000 |
| 2023-04-27 | 56.41 | $8.14 | 189600 |
| 2023-04-26 | 51.18 | $8.05 | 237400 |
| 2023-04-25 | 49.25 | $8.02 | 248800 |
| 2023-04-24 | 53.25 | $8.08 | 181500 |
| 2023-04-21 | 52.64 | $8.07 | 252928 |
| 2023-04-20 | 59.24 | $8.16 | 207200 |
| 2023-04-19 | 58.13 | $8.14 | 159023 |
| 2023-04-18 | 57.02 | $8.12 | 142119 |
| 2023-04-17 | 57.02 | $8.12 | 163331 |
| 2023-04-14 | 58.42 | $8.14 | 235442 |
| 2023-04-13 | 58.42 | $8.14 | 132145 |
| 2023-04-12 | 55.98 | $8.09 | 220300 |
| 2023-04-11 | 55.98 | $8.09 | 160508 |
| 2023-04-10 | 55.03 | $8.07 | 275518 |
| 2023-04-06 | 54.09 | $8.05 | 358008 |
| 2023-04-05 | 52.68 | $8.02 | 228900 |
| 2023-04-04 | 53.73 | $8.04 | 198649 |
| 2023-04-03 | 54.24 | $8.05 | 249557 |
| 2023-03-31 | 55.75 | $8.08 | 714200 |
| 2023-03-30 | 51.47 | $7.98 | 221633 |
| 2023-03-29 | 48.63 | $7.92 | 342700 |
| 2023-03-28 | 44.53 | $7.84 | 276200 |
| 2023-03-27 | 45.83 | $7.87 | 189000 |
| 2023-03-24 | 44.81 | $7.85 | 245940 |
| 2023-03-23 | 45.21 | $7.86 | 296800 |
| 2023-03-22 | 43.26 | $7.82 | 257500 |
| 2023-03-21 | 45.57 | $7.88 | 147708 |
| 2023-03-20 | 43.66 | $7.84 | 128545 |
| 2023-03-17 | 42.22 | $7.81 | 161100 |
| 2023-03-16 | 43.27 | $7.84 | 228700 |
| 2023-03-15 | 38.92 | $7.75 | 316218 |
| 2023-03-14 | 42.35 | $7.85 | 260427 |
| 2023-03-13 | 38.22 | $7.77 | 394727 |
| 2023-03-10 | 40.27 | $7.83 | 356800 |
| 2023-03-09 | 42.45 | $7.89 | 350132 |
| 2023-03-08 | 46.41 | $7.99 | 232100 |
| 2023-03-07 | 44.94 | $7.96 | 177402 |
| 2023-03-06 | 50.64 | $8.09 | 198600 |
| 2023-03-03 | 49.23 | $8.06 | 362600 |
| 2023-03-02 | 46.31 | $8.00 | 273000 |
| 2023-03-01 | 46.74 | $8.01 | 454400 |
| 2023-02-28 | 45.31 | $7.98 | 176827 |
| 2023-02-27 | 46.09 | $8.00 | 327100 |
| 2023-02-24 | 41.79 | $7.91 | 308100 |
| 2023-02-23 | 45.22 | $8.00 | 309438 |
| 2023-02-22 | 44.74 | $7.99 | 219500 |
| 2023-02-21 | 44.27 | $7.98 | 382500 |
| 2023-02-17 | 51.20 | $8.15 | 208800 |
| 2023-02-16 | 52.11 | $8.17 | 299600 |
| 2023-02-15 | 54.90 | $8.23 | 153200 |
| 2023-02-14 | 56.33 | $8.26 | 224829 |
| 2023-02-13 | 56.79 | $8.27 | 239400 |
| 2023-02-10 | 52.27 | $8.15 | 181049 |
| 2023-02-09 | 51.05 | $8.12 | 301832 |
| 2023-02-08 | 54.11 | $8.19 | 289414 |
| 2023-02-07 | 55.01 | $8.21 | 229000 |
| 2023-02-06 | 50.75 | $8.10 | 268909 |
| 2023-02-03 | 54.30 | $8.18 | 281316 |
| 2023-02-02 | 60.87 | $8.31 | 414615 |
| 2023-02-01 | 57.89 | $8.23 | 331700 |
| 2023-01-31 | 55.47 | $8.17 | 547300 |
| 2023-01-30 | 52.45 | $8.10 | 251631 |
| 2023-01-27 | 53.94 | $8.13 | 302322 |
| 2023-01-26 | 53.94 | $8.13 | 315300 |
| 2023-01-25 | 52.31 | $8.09 | 212039 |
| 2023-01-24 | 52.31 | $8.09 | 237400 |
| 2023-01-23 | 54.04 | $8.13 | 510130 |
| 2023-01-20 | 53.31 | $8.11 | 310846 |
| 2023-01-19 | 51.09 | $8.05 | 343900 |
| 2023-01-18 | 52.68 | $8.09 | 325100 |
| 2023-01-17 | 55.54 | $8.16 | 239500 |
| 2023-01-13 | 54.87 | $8.14 | 202117 |
| 2023-01-12 | 55.67 | $8.16 | 335616 |
| 2023-01-11 | 52.40 | $8.06 | 269614 |
| 2023-01-10 | 48.04 | $7.94 | 355922 |
| 2023-01-09 | 46.88 | $7.91 | 259100 |
| 2023-01-06 | 46.88 | $7.91 | 203100 |
| 2023-01-05 | 41.82 | $7.78 | 234420 |
| 2023-01-04 | 43.96 | $7.85 | 328700 |
| 2023-01-03 | 41.94 | $7.80 | 275474 |
| 2022-12-30 | 40.31 | $7.76 | 707879 |
| 2022-12-29 | 39.09 | $7.73 | 556500 |
| 2022-12-28 | 36.19 | $7.66 | 351000 |
| 2022-12-27 | 37.65 | $7.72 | 456000 |
| 2022-12-23 | 38.63 | $7.76 | 312200 |
| 2022-12-22 | 38.25 | $7.75 | 351600 |
| 2022-12-21 | 40.67 | $7.85 | 449800 |
| 2022-12-20 | 39.58 | $7.82 | 317100 |
| 2022-12-19 | 40.28 | $7.85 | 282400 |
| 2022-12-16 | 41.93 | $7.92 | 197627 |
| 2022-12-15 | 42.40 | $7.94 | 624600 |
| 2022-12-14 | 47.75 | $8.15 | 413131 |
| 2022-12-13 | 45.25 | $8.07 | 302400 |
| 2022-12-12 | 43.97 | $8.03 | 216500 |
| 2022-12-09 | 42.38 | $7.98 | 252402 |
| 2022-12-08 | 43.32 | $8.02 | 287400 |
| 2022-12-07 | 43.55 | $8.03 | 266000 |
| 2022-12-06 | 42.10 | $7.98 | 356842 |
| 2022-12-05 | 44.48 | $8.09 | 608700 |
| 2022-12-02 | 49.31 | $8.29 | 326700 |
| 2022-12-01 | 51.43 | $8.37 | 440045 |
| 2022-11-30 | 52.50 | $8.41 | 827703 |
| 2022-11-29 | 48.41 | $8.25 | 322900 |
| 2022-11-28 | 49.94 | $8.31 | 276146 |
| 2022-11-25 | 52.30 | $8.40 | 110202 |
| 2022-11-23 | 52.56 | $8.41 | 158900 |
| 2022-11-22 | 52.56 | $8.41 | 166600 |
| 2022-11-21 | 55.31 | $8.52 | 184105 |
| 2022-11-18 | 55.10 | $8.51 | 331915 |
| 2022-11-17 | 52.22 | $8.37 | 261414 |
| 2022-11-16 | 49.35 | $8.24 | 252231 |
| 2022-11-15 | 49.57 | $8.25 | 231300 |
| 2022-11-14 | 48.49 | $8.20 | 207620 |
| 2022-11-11 | 50.33 | $8.29 | 203700 |
| 2022-11-10 | 48.90 | $8.22 | 267837 |
| 2022-11-09 | 43.11 | $7.96 | 228000 |
| 2022-11-08 | 47.00 | $8.16 | 184025 |
| 2022-11-07 | 45.61 | $8.10 | 233000 |
| 2022-11-04 | 44.44 | $8.05 | 335094 |
| 2022-11-03 | 44.44 | $8.05 | 205319 |
| 2022-11-02 | 45.86 | $8.13 | 377300 |
| 2022-11-01 | 52.39 | $8.46 | 412000 |
| 2022-10-31 | 49.04 | $8.30 | 269900 |
| 2022-10-28 | 47.51 | $8.23 | 328224 |
| 2022-10-27 | 45.28 | $8.13 | 279414 |
| 2022-10-26 | 47.79 | $8.26 | 250700 |
| 2022-10-25 | 49.81 | $8.36 | 362300 |
| 2022-10-24 | 53.68 | $8.54 | 206500 |
| 2022-10-21 | 53.49 | $8.53 | 244600 |
| 2022-10-20 | 50.59 | $8.38 | 112715 |
| 2022-10-19 | 53.78 | $8.53 | 301000 |
| 2022-10-18 | 52.45 | $8.46 | 187017 |
| 2022-10-17 | 48.64 | $8.27 | 131632 |
| 2022-10-14 | 44.18 | $8.07 | 141500 |
| 2022-10-13 | 45.49 | $8.14 | 232813 |
| 2022-10-12 | 44.14 | $8.08 | 494115 |
| 2022-10-11 | 40.38 | $7.92 | 289800 |
| 2022-10-10 | 37.91 | $7.82 | 344400 |
| 2022-10-07 | 37.91 | $7.82 | 226900 |
| 2022-10-06 | 39.85 | $7.95 | 254142 |
| 2022-10-05 | 42.22 | $8.10 | 221911 |
| 2022-10-04 | 42.87 | $8.14 | 281800 |
| 2022-10-03 | 35.34 | $7.82 | 354707 |
| 2022-09-30 | 28.34 | $7.57 | 851100 |
| 2022-09-29 | 30.34 | $7.73 | 291316 |
| 2022-09-28 | 32.23 | $7.87 | 309448 |
| 2022-09-27 | 28.29 | $7.74 | 256701 |
| 2022-09-26 | 29.03 | $7.80 | 252545 |
| 2022-09-23 | 31.94 | $8.02 | 345619 |
| 2022-09-22 | 35.64 | $8.26 | 214000 |
| 2022-09-21 | 38.65 | $8.43 | 203518 |
| 2022-09-20 | 40.57 | $8.53 | 140500 |
| 2022-09-19 | 42.36 | $8.62 | 134100 |
| 2022-09-16 | 42.97 | $8.65 | 255611 |
| 2022-09-15 | 47.22 | $8.85 | 193234 |
| 2022-09-14 | 54.09 | $9.12 | 160115 |
| 2022-09-13 | 50.54 | $8.98 | 208100 |
| 2022-09-12 | 54.85 | $9.13 | 147808 |
| 2022-09-09 | 50.87 | $8.98 | 187600 |
| 2022-09-08 | 51.74 | $9.01 | 142600 |
| 2022-09-07 | 46.23 | $8.82 | 206900 |
| 2022-09-06 | 47.04 | $8.85 | 163039 |
| 2022-09-02 | 48.65 | $8.91 | 133009 |
| 2022-09-01 | 53.58 | $9.08 | 310700 |
| 2022-08-31 | 52.51 | $9.04 | 423814 |
| 2022-08-30 | 43.47 | $8.75 | 312000 |
| 2022-08-29 | 51.88 | $9.01 | 214300 |
| 2022-08-26 | 53.78 | $9.06 | 161100 |
| 2022-08-25 | 55.72 | $9.11 | 177839 |
| 2022-08-24 | 56.10 | $9.12 | 131700 |
| 2022-08-23 | 55.22 | $9.09 | 221100 |
| 2022-08-22 | 54.64 | $9.07 | 257036 |
| 2022-08-19 | 60.56 | $9.23 | 468300 |
| 2022-08-18 | 62.16 | $9.27 | 252800 |
| 2022-08-17 | 61.19 | $9.23 | 274900 |
| 2022-08-16 | 60.95 | $9.22 | 406338 |
| 2022-08-15 | 67.24 | $9.38 | 379600 |
| 2022-08-12 | 65.99 | $9.32 | 261218 |
| 2022-08-11 | 63.33 | $9.20 | 365300 |
| 2022-08-10 | 62.64 | $9.17 | 243500 |
| 2022-08-09 | 58.12 | $8.99 | 181618 |
| 2022-08-08 | 61.66 | $9.08 | 258800 |
| 2022-08-05 | 59.86 | $9.01 | 195343 |
| 2022-08-04 | 62.66 | $9.08 | 282100 |
| 2022-08-03 | 62.66 | $9.08 | 277700 |
| 2022-08-02 | 60.00 | $8.97 | 306400 |
| 2022-08-01 | 60.37 | $8.98 | 379910 |
| 2022-07-29 | 58.42 | $8.90 | 280935 |
| 2022-07-28 | 56.11 | $8.81 | 303400 |
| 2022-07-27 | 54.23 | $8.74 | 439036 |
| 2022-07-26 | 48.88 | $8.56 | 191100 |
| 2022-07-25 | 50.76 | $8.62 | 154700 |
| 2022-07-22 | 51.07 | $8.63 | 196544 |
| 2022-07-21 | 52.60 | $8.68 | 264900 |
| 2022-07-20 | 54.14 | $8.73 | 720401 |
| 2022-07-19 | 55.37 | $8.77 | 159213 |
| 2022-07-18 | 49.34 | $8.55 | 341432 |
| 2022-07-15 | 50.22 | $8.58 | 445741 |
| 2022-07-14 | 47.56 | $8.49 | 185900 |
| 2022-07-13 | 46.66 | $8.46 | 206700 |
| 2022-07-12 | 46.91 | $8.47 | 210300 |
| 2022-07-11 | 47.16 | $8.48 | 226649 |
| 2022-07-08 | 48.61 | $8.54 | 294438 |
| 2022-07-07 | 48.85 | $8.55 | 168300 |
| 2022-07-06 | 46.09 | $8.44 | 185218 |
| 2022-07-05 | 45.58 | $8.42 | 231080 |
| 2022-07-01 | 45.99 | $8.44 | 314822 |
| 2022-06-30 | 42.81 | $8.31 | 562000 |
| 2022-06-29 | 43.18 | $8.33 | 166600 |
| 2022-06-28 | 42.71 | $8.31 | 383100 |
| 2022-06-27 | 44.84 | $8.43 | 245027 |
| 2022-06-24 | 44.40 | $8.41 | 256400 |
| 2022-06-23 | 40.35 | $8.23 | 343748 |
| 2022-06-22 | 37.71 | $8.12 | 244038 |
| 2022-06-21 | 38.29 | $8.16 | 229800 |
| 2022-06-17 | 34.43 | $8.00 | 431600 |
| 2022-06-16 | 32.94 | $7.94 | 367300 |
| 2022-06-15 | 37.09 | $8.25 | 265845 |
| 2022-06-14 | 33.22 | $8.10 | 330400 |
| 2022-06-13 | 34.29 | $8.18 | 516000 |
| 2022-06-10 | 39.58 | $8.53 | 368392 |
| 2022-06-09 | 43.80 | $8.76 | 227200 |
| 2022-06-08 | 46.24 | $8.88 | 173700 |
| 2022-06-07 | 46.86 | $8.91 | 274200 |
| 2022-06-06 | 44.75 | $8.82 | 296325 |
| 2022-06-03 | 43.07 | $8.75 | 210300 |
| 2022-06-02 | 45.12 | $8.86 | 647900 |
| 2022-06-01 | 42.53 | $8.75 | 319000 |
| 2022-05-31 | 43.23 | $8.79 | 485200 |
| 2022-05-27 | 45.37 | $8.91 | 362146 |
| 2022-05-26 | 42.20 | $8.77 | 442114 |
| 2022-05-25 | 38.05 | $8.60 | 265700 |
| 2022-05-24 | 36.00 | $8.52 | 303300 |
| 2022-05-23 | 36.43 | $8.55 | 297349 |
| 2022-05-20 | 35.21 | $8.50 | 374112 |
| 2022-05-19 | 34.49 | $8.47 | 576735 |
| 2022-05-18 | 34.73 | $8.49 | 501700 |
| 2022-05-17 | 38.20 | $8.76 | 393034 |
| 2022-05-16 | 32.50 | $8.52 | 578400 |
| 2022-05-13 | 31.76 | $8.49 | 555400 |
| 2022-05-12 | 26.88 | $8.30 | 1.2M |
| 2022-05-11 | 28.84 | $8.49 | 530200 |
| 2022-05-10 | 30.62 | $8.65 | 798700 |
| 2022-05-09 | 33.05 | $8.85 | 440500 |
| 2022-05-06 | 36.78 | $9.12 | 282608 |
| 2022-05-05 | 40.31 | $9.34 | 198800 |
| 2022-05-04 | 42.79 | $9.48 | 176700 |
| 2022-05-03 | 37.00 | $9.26 | 206500 |
| 2022-05-02 | 35.88 | $9.22 | 333000 |
| 2022-04-29 | 36.34 | $9.25 | 300035 |
| 2022-04-28 | 38.37 | $9.38 | 172625 |
| 2022-04-27 | 32.90 | $9.18 | 425000 |
| 2022-04-26 | 33.61 | $9.23 | 348100 |
| 2022-04-25 | 37.10 | $9.46 | 236000 |
| 2022-04-22 | 38.08 | $9.52 | 496825 |
| 2022-04-21 | 41.94 | $9.74 | 261500 |
| 2022-04-20 | 46.19 | $9.95 | 159734 |
| 2022-04-19 | 45.19 | $9.91 | 156300 |
| 2022-04-18 | 42.91 | $9.82 | 265630 |
| 2022-04-14 | 43.29 | $9.84 | 202347 |
| 2022-04-13 | 44.60 | $9.91 | 123906 |
| 2022-04-12 | 42.71 | $9.83 | 172809 |
| 2022-04-11 | 41.29 | $9.77 | 212823 |
| 2022-04-08 | 42.46 | $9.84 | 200800 |
| 2022-04-07 | 42.24 | $9.83 | 451816 |
| 2022-04-06 | 44.35 | $9.96 | 373132 |
| 2022-04-05 | 47.11 | $10.12 | 165346 |
| 2022-04-04 | 48.54 | $10.20 | 270225 |
| 2022-04-01 | 48.90 | $10.22 | 149200 |
| 2022-03-31 | 48.54 | $10.20 | 517500 |
| 2022-03-30 | 49.86 | $10.28 | 154119 |
| 2022-03-29 | 50.85 | $10.34 | 241800 |
| 2022-03-28 | 48.93 | $10.22 | 169100 |
| 2022-03-25 | 49.23 | $10.24 | 211908 |
| 2022-03-24 | 48.93 | $10.22 | 356301 |
| 2022-03-23 | 52.33 | $10.45 | 238900 |
| 2022-03-22 | 54.03 | $10.56 | 287700 |
| 2022-03-21 | 48.37 | $10.17 | 503000 |
| 2022-03-18 | 53.86 | $10.51 | 185930 |
| 2022-03-17 | 51.39 | $10.35 | 299800 |
| 2022-03-16 | 45.12 | $9.99 | 139248 |
| 2022-03-15 | 40.02 | $9.74 | 170708 |
| 2022-03-14 | 36.42 | $9.58 | 315834 |
| 2022-03-11 | 39.52 | $9.80 | 117110 |
| 2022-03-10 | 41.18 | $9.91 | 150300 |
| 2022-03-09 | 42.10 | $9.97 | 180714 |
| 2022-03-08 | 37.70 | $9.77 | 353717 |
| 2022-03-07 | 34.64 | $9.64 | 215700 |
| 2022-03-04 | 40.45 | $10.04 | 243200 |
| 2022-03-03 | 43.96 | $10.24 | 92400 |
| 2022-03-02 | 45.07 | $10.30 | 159800 |
| 2022-03-01 | 40.28 | $10.10 | 151500 |
| 2022-02-28 | 42.76 | $10.24 | 228000 |
| 2022-02-25 | 43.12 | $10.26 | 203600 |
| 2022-02-24 | 37.91 | $10.05 | 459203 |
| 2022-02-23 | 36.05 | $9.98 | 208609 |
| 2022-02-22 | 37.26 | $10.06 | 275304 |
| 2022-02-18 | 45.18 | $10.50 | 186858 |
| 2022-02-17 | 44.16 | $10.46 | 152300 |
| 2022-02-16 | 48.94 | $10.68 | 159717 |
| 2022-02-15 | 45.90 | $10.56 | 243421 |
| 2022-02-14 | 46.56 | $10.59 | 222400 |
| 2022-02-11 | 50.20 | $10.75 | 452300 |
| 2022-02-10 | 51.89 | $10.82 | 335021 |
| 2022-02-09 | 51.45 | $10.80 | 230803 |
| 2022-02-08 | 47.05 | $10.61 | 148300 |
| 2022-02-07 | 42.91 | $10.45 | 205818 |
| 2022-02-04 | 43.11 | $10.46 | 244317 |
| 2022-02-03 | 43.11 | $10.46 | 322407 |
| 2022-02-02 | 47.73 | $10.69 | 185326 |
| 2022-02-01 | 44.54 | $10.56 | 199800 |
| 2022-01-31 | 43.53 | $10.52 | 286300 |
| 2022-01-28 | 37.31 | $10.29 | 277518 |
| 2022-01-27 | 34.00 | $10.18 | 236700 |
| 2022-01-26 | 34.16 | $10.19 | 331700 |
| 2022-01-25 | 32.40 | $10.13 | 209100 |
| 2022-01-24 | 33.68 | $10.22 | 944228 |
| 2022-01-21 | 35.31 | $10.33 | 603300 |
| 2022-01-20 | 50.44 | $11.05 | 239140 |
| 2022-01-19 | 54.78 | $11.19 | 591039 |
| 2022-01-18 | 49.14 | $11.00 | 381642 |
| 2022-01-14 | 50.72 | $11.05 | 157920 |
| 2022-01-13 | 51.03 | $11.06 | 164300 |
| 2022-01-12 | 52.57 | $11.11 | 323400 |
| 2022-01-11 | 52.02 | $11.09 | 196048 |
| 2022-01-10 | 47.71 | $10.94 | 353701 |
| 2022-01-07 | 51.84 | $11.08 | 178930 |
| 2022-01-06 | 49.46 | $11.00 | 158200 |
| 2022-01-05 | 48.56 | $10.97 | 215939 |
| 2022-01-04 | 54.41 | $11.16 | 115000 |
| 2022-01-03 | 53.57 | $11.13 | 247800 |
| 2021-12-31 | 55.51 | $11.19 | 188400 |
| 2021-12-30 | 55.25 | $11.18 | 136800 |
| 2021-12-29 | 58.12 | $11.27 | 204317 |
| 2021-12-28 | 52.38 | $11.05 | 165903 |
| 2021-12-27 | 54.99 | $11.13 | 153600 |
| 2021-12-23 | 52.46 | $11.04 | 187632 |
| 2021-12-22 | 54.73 | $11.11 | 179800 |
| 2021-12-21 | 55.71 | $11.14 | 329838 |
| 2021-12-20 | 40.52 | $10.69 | 252300 |
| 2021-12-17 | 46.99 | $10.88 | 162408 |
| 2021-12-16 | 52.89 | $11.02 | 133038 |
| 2021-12-15 | 50.79 | $10.97 | 160700 |
| 2021-12-14 | 49.51 | $10.94 | 186244 |
| 2021-12-13 | 45.46 | $10.85 | 166938 |
| 2021-12-10 | 44.04 | $10.82 | 162600 |
| 2021-12-09 | 45.54 | $10.86 | 133736 |
| 2021-12-08 | 50.00 | $10.97 | 161600 |
| 2021-12-07 | 44.36 | $10.85 | 211500 |
| 2021-12-06 | 30.73 | $10.63 | 315100 |
| 2021-12-03 | 26.87 | $10.58 | 243400 |
| 2021-12-02 | 33.21 | $10.76 | 180011 |
| 2021-12-01 | 34.05 | $10.78 | 216924 |
| 2021-11-30 | 34.90 | $10.80 | 248008 |
| 2021-11-29 | 35.74 | $10.82 | 256243 |
| 2021-11-26 | 36.59 | $10.84 | 135635 |
| 2021-11-24 | 43.37 | $10.98 | 108119 |
| 2021-11-23 | 43.92 | $10.99 | 309349 |
| 2021-11-22 | 48.63 | $11.07 | 169539 |
| 2021-11-19 | 51.94 | $11.12 | 249924 |
| 2021-11-18 | 53.32 | $11.14 | 179000 |
| 2021-11-17 | 46.59 | $11.04 | 156000 |
| 2021-11-16 | 47.90 | $11.06 | 165013 |
| 2021-11-15 | 47.90 | $11.06 | 319522 |
| 2021-11-12 | 49.80 | $11.09 | 189709 |
| 2021-11-11 | 54.59 | $11.16 | 170900 |
| 2021-11-10 | 56.06 | $11.18 | 183605 |
| 2021-11-09 | 55.49 | $11.17 | 183900 |
| 2021-11-08 | 55.49 | $11.17 | 168425 |
| 2021-11-05 | 54.96 | $11.16 | 209000 |
| 2021-11-04 | 57.54 | $11.20 | 124600 |
| 2021-11-03 | 54.50 | $11.14 | 94537 |
| 2021-11-02 | 52.34 | $11.10 | 237422 |
| 2021-11-01 | 51.80 | $11.09 | 155900 |
| 2021-10-29 | 51.80 | $11.09 | 155000 |
| 2021-10-28 | 52.88 | $11.11 | 100500 |
| 2021-10-27 | 50.41 | $11.06 | 257500 |
| 2021-10-26 | 50.92 | $11.07 | 309340 |
| 2021-10-25 | 53.48 | $11.12 | 240200 |
| 2021-10-22 | 53.48 | $11.12 | 141818 |
| 2021-10-21 | 52.62 | $11.10 | 131704 |
| 2021-10-20 | 57.69 | $11.20 | 234600 |
| 2021-10-19 | 57.69 | $11.20 | 159100 |
| 2021-10-18 | 54.53 | $11.12 | 157413 |
| 2021-10-15 | 56.54 | $11.16 | 317609 |
| 2021-10-14 | 54.13 | $11.10 | 174950 |
| 2021-10-13 | 49.71 | $11.00 | 149400 |
| 2021-10-12 | 46.27 | $10.93 | 219243 |
| 2021-10-11 | 47.15 | $10.95 | 150700 |
| 2021-10-08 | 45.18 | $10.91 | 161300 |
| 2021-10-07 | 39.85 | $10.81 | 264740 |
| 2021-10-06 | 38.14 | $10.78 | 157847 |
| 2021-10-05 | 36.42 | $10.75 | 148600 |
| 2021-10-04 | 34.10 | $10.71 | 251600 |
| 2021-10-01 | 39.59 | $10.87 | 194600 |
| 2021-09-30 | 35.92 | $10.81 | 338158 |
| 2021-09-29 | 37.36 | $10.85 | 233600 |
| 2021-09-28 | 39.62 | $10.91 | 371300 |
| 2021-09-27 | 46.80 | $11.07 | 102209 |
| 2021-09-24 | 47.83 | $11.09 | 188600 |
| 2021-09-23 | 46.72 | $11.07 | 159300 |
| 2021-09-22 | 48.18 | $11.10 | 245803 |
| 2021-09-21 | 52.34 | $11.18 | 245628 |
| 2021-09-20 | 46.90 | $11.08 | 298400 |
| 2021-09-17 | 49.03 | $11.12 | 122833 |
| 2021-09-16 | 51.82 | $11.17 | 132434 |
| 2021-09-15 | 50.20 | $11.14 | 203740 |
| 2021-09-14 | 48.56 | $11.11 | 226900 |
| 2021-09-13 | 52.98 | $11.19 | 164300 |
| 2021-09-10 | 51.94 | $11.17 | 107900 |
| 2021-09-09 | 49.84 | $11.13 | 238800 |
| 2021-09-08 | 48.22 | $11.10 | 160800 |
| 2021-09-07 | 48.22 | $11.10 | 138549 |
| 2021-09-03 | 49.67 | $11.13 | 87701 |
| 2021-09-02 | 46.09 | $11.06 | 147800 |
| 2021-09-01 | 47.94 | $11.10 | 156415 |
| 2021-08-31 | 47.94 | $11.10 | 195022 |
| 2021-08-30 | 45.98 | $11.06 | 161021 |
| 2021-08-27 | 47.69 | $11.10 | 128500 |
| 2021-08-26 | 43.19 | $11.01 | 183116 |
| 2021-08-25 | 45.24 | $11.06 | 212400 |
| 2021-08-24 | 49.73 | $11.16 | 158600 |
| 2021-08-23 | 52.19 | $11.21 | 198323 |
| 2021-08-20 | 52.69 | $11.22 | 170644 |
| 2021-08-19 | 50.45 | $11.17 | 242612 |
| 2021-08-18 | 54.36 | $11.25 | 134400 |
| 2021-08-17 | 53.93 | $11.24 | 244411 |
| 2021-08-16 | 54.90 | $11.26 | 260200 |
| 2021-08-13 | 55.37 | $11.27 | 131002 |
| 2021-08-12 | 56.29 | $11.29 | 114517 |
| 2021-08-11 | 55.59 | $11.27 | 174400 |
| 2021-08-10 | 55.59 | $11.27 | 157207 |
| 2021-08-09 | 53.58 | $11.21 | 241833 |
| 2021-08-06 | 55.57 | $11.26 | 230900 |
| 2021-08-05 | 51.07 | $11.13 | 132219 |
| 2021-08-04 | 47.59 | $11.04 | 147809 |
| 2021-08-03 | 47.59 | $11.04 | 131309 |
| 2021-08-02 | 46.44 | $11.01 | 200500 |
| 2021-07-30 | 48.81 | $11.08 | 155923 |
| 2021-07-29 | 51.67 | $11.16 | 179900 |
| 2021-07-28 | 46.45 | $11.02 | 229127 |
| 2021-07-27 | 46.79 | $11.03 | 122300 |
| 2021-07-26 | 46.79 | $11.03 | 186423 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-68.42
2026-07-23
Close Price
$9.42
Vol: 319300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.19
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -68.42 | $9.42 | 319300 |
| 2026-07-22 | -35.90 | $9.54 | 159242 |
| 2026-07-21 | -46.15 | $9.50 | 166600 |
| 2026-07-20 | -53.85 | $9.47 | 345300 |
| 2026-07-17 | -51.28 | $9.48 | 196000 |
| 2026-07-16 | -15.38 | $9.62 | 145904 |
| 2026-07-15 | -5.13 | $9.66 | 141413 |
| 2026-07-14 | -5.13 | $9.66 | 165946 |
| 2026-07-13 | -28.21 | $9.57 | 215213 |
| 2026-07-10 | -11.54 | $9.62 | 181400 |
| 2026-07-09 | -4.17 | $9.62 | 226500 |
| 2026-07-08 | -27.08 | $9.51 | 233506 |
| 2026-07-07 | -16.67 | $9.56 | 210100 |
| 2026-07-06 | -18.75 | $9.55 | 225815 |
| 2026-07-02 | -20.83 | $9.54 | 197700 |
| 2026-07-01 | -12.50 | $9.58 | 265900 |
| 2026-06-30 | 0.00 | $9.64 | 401500 |
| 2026-06-29 | -18.42 | $9.47 | 390600 |
| 2026-06-26 | -66.67 | $9.30 | 246422 |
| 2026-06-25 | -42.86 | $9.40 | 405328 |
| 2026-06-24 | -59.52 | $9.33 | 301319 |
| 2026-06-23 | -57.14 | $9.34 | 167800 |
| 2026-06-22 | -45.24 | $9.39 | 266300 |
| 2026-06-18 | -30.95 | $9.45 | 190123 |
| 2026-06-17 | -40.48 | $9.41 | 337439 |
| 2026-06-16 | -32.61 | $9.43 | 130000 |
| 2026-06-15 | -21.28 | $9.48 | 210100 |
| 2026-06-12 | -42.55 | $9.38 | 274116 |
| 2026-06-11 | -48.94 | $9.35 | 348605 |
| 2026-06-10 | -74.47 | $9.23 | 172506 |
| 2026-06-09 | -51.06 | $9.34 | 311449 |
| 2026-06-08 | -63.83 | $9.28 | 328000 |
| 2026-06-05 | -61.70 | $9.29 | 333932 |
| 2026-06-04 | -25.53 | $9.46 | 325000 |
| 2026-06-03 | -27.66 | $9.45 | 258640 |
| 2026-06-02 | -14.89 | $9.51 | 265872 |
| 2026-06-01 | -14.89 | $9.51 | 193100 |
| 2026-05-29 | -4.26 | $9.56 | 282300 |
| 2026-05-28 | -2.38 | $9.52 | 242312 |
| 2026-05-27 | -21.43 | $9.44 | 150436 |
| 2026-05-26 | -26.19 | $9.42 | 151400 |
| 2026-05-22 | -33.33 | $9.39 | 192400 |
| 2026-05-21 | -42.86 | $9.35 | 172100 |
| 2026-05-20 | -52.38 | $9.31 | 241626 |
| 2026-05-19 | -76.19 | $9.21 | 352400 |
| 2026-05-18 | -90.48 | $9.15 | 364800 |
| 2026-05-15 | -97.30 | $9.17 | 321801 |
| 2026-05-14 | -16.22 | $9.47 | 123707 |
| 2026-05-13 | -27.03 | $9.43 | 162911 |
| 2026-05-12 | -35.14 | $9.40 | 188400 |
| 2026-05-11 | -16.22 | $9.47 | 117616 |
| 2026-05-08 | -21.05 | $9.45 | 116402 |
| 2026-05-07 | -21.05 | $9.45 | 344342 |
| 2026-05-06 | -4.35 | $9.51 | 306200 |
| 2026-05-05 | -19.51 | $9.40 | 164000 |
| 2026-05-04 | -22.39 | $9.33 | 300500 |
| 2026-05-01 | -4.48 | $9.45 | 241000 |
| 2026-04-30 | -4.23 | $9.42 | 400700 |
| 2026-04-29 | -12.68 | $9.36 | 259700 |
| 2026-04-28 | -12.22 | $9.34 | 298036 |
| 2026-04-27 | -6.06 | $9.39 | 308524 |
| 2026-04-24 | -14.14 | $9.31 | 248722 |
| 2026-04-23 | -19.19 | $9.26 | 229100 |
| 2026-04-22 | -16.16 | $9.29 | 135900 |
| 2026-04-21 | -22.22 | $9.23 | 264700 |
| 2026-04-20 | -13.13 | $9.32 | 312600 |
| 2026-04-17 | -10.10 | $9.35 | 287902 |
| 2026-04-16 | -14.14 | $9.31 | 242743 |
| 2026-04-15 | -9.09 | $9.36 | 181500 |
| 2026-04-14 | 0.00 | $9.45 | 289319 |
| 2026-04-13 | -1.15 | $9.32 | 278647 |
| 2026-04-10 | -5.19 | $9.19 | 349700 |
| 2026-04-09 | -8.00 | $9.15 | 904334 |
| 2026-04-08 | -10.67 | $9.13 | 378433 |
| 2026-04-07 | -37.14 | $8.90 | 276818 |
| 2026-04-06 | -35.71 | $8.91 | 477307 |
| 2026-04-02 | -36.49 | $8.93 | 353500 |
| 2026-04-01 | -48.31 | $8.92 | 277400 |
| 2026-03-31 | -64.84 | $8.78 | 399148 |
| 2026-03-30 | -97.80 | $8.48 | 372700 |
| 2026-03-27 | -98.95 | $8.52 | 365430 |
| 2026-03-26 | -97.67 | $8.66 | 514400 |
| 2026-03-25 | -74.44 | $8.87 | 412000 |
| 2026-03-24 | -81.11 | $8.81 | 361600 |
| 2026-03-23 | -87.78 | $8.75 | 407200 |
| 2026-03-20 | -97.78 | $8.66 | 389400 |
| 2026-03-19 | -100.00 | $8.83 | 342502 |
| 2026-03-18 | -93.33 | $8.98 | 298413 |
| 2026-03-17 | -78.33 | $9.07 | 297816 |
| 2026-03-16 | -90.00 | $9.00 | 238505 |
| 2026-03-13 | -98.33 | $8.95 | 343349 |
| 2026-03-12 | -86.67 | $9.03 | 268900 |
| 2026-03-11 | -70.77 | $9.14 | 295625 |
| 2026-03-10 | -72.31 | $9.13 | 519600 |
| 2026-03-09 | -84.62 | $9.05 | 512400 |
| 2026-03-06 | -86.00 | $9.17 | 369131 |
| 2026-03-05 | -76.74 | $9.27 | 335242 |
| 2026-03-04 | -55.81 | $9.36 | 384900 |
| 2026-03-03 | -76.74 | $9.27 | 405100 |
| 2026-03-02 | -41.67 | $9.45 | 309647 |
| 2026-02-27 | -36.11 | $9.47 | 346533 |
| 2026-02-26 | -30.56 | $9.49 | 429000 |
| 2026-02-25 | -25.00 | $9.51 | 300300 |
| 2026-02-24 | -44.44 | $9.44 | 241609 |
| 2026-02-23 | -50.00 | $9.42 | 325011 |
| 2026-02-20 | -42.11 | $9.44 | 436800 |
| 2026-02-19 | -46.15 | $9.42 | 359802 |
| 2026-02-18 | -28.57 | $9.46 | 385709 |
| 2026-02-17 | -34.55 | $9.41 | 356400 |
| 2026-02-13 | -30.91 | $9.43 | 419000 |
| 2026-02-12 | -34.55 | $9.41 | 612500 |
| 2026-02-11 | -20.00 | $9.49 | 485656 |
| 2026-02-10 | -3.85 | $9.55 | 483535 |
| 2026-02-09 | 0.00 | $9.54 | 473400 |
| 2026-02-06 | -7.69 | $9.41 | 493324 |
| 2026-02-05 | -46.15 | $9.26 | 606100 |
| 2026-02-04 | -23.08 | $9.35 | 460000 |
| 2026-02-03 | -7.69 | $9.41 | 318929 |
| 2026-02-02 | -2.56 | $9.43 | 250200 |
| 2026-01-30 | -5.56 | $9.39 | 542800 |
| 2026-01-29 | -8.33 | $9.38 | 406506 |
| 2026-01-28 | -13.89 | $9.36 | 315148 |
| 2026-01-27 | -3.03 | $9.37 | 241300 |
| 2026-01-26 | -21.21 | $9.31 | 291424 |
| 2026-01-23 | -39.39 | $9.25 | 242900 |
| 2026-01-22 | -36.36 | $9.26 | 224449 |
| 2026-01-21 | -57.58 | $9.19 | 467507 |
| 2026-01-20 | -84.85 | $9.10 | 385321 |
| 2026-01-16 | -72.41 | $9.17 | 1.3M |
| 2026-01-15 | -51.61 | $9.22 | 367114 |
| 2026-01-14 | -29.03 | $9.29 | 663623 |
| 2026-01-13 | -3.23 | $9.37 | 697867 |
| 2026-01-12 | -11.11 | $9.31 | 611800 |
| 2026-01-09 | -18.52 | $9.29 | 515800 |
| 2026-01-08 | -33.33 | $9.25 | 430300 |
| 2026-01-07 | -33.33 | $9.25 | 644837 |
| 2026-01-06 | -3.70 | $9.33 | 404400 |
| 2026-01-05 | 0.00 | $9.28 | 458130 |
| 2026-01-02 | -28.57 | $9.22 | 649731 |
| 2025-12-31 | -28.57 | $9.22 | 480730 |
| 2025-12-30 | -9.52 | $9.26 | 295400 |
| 2025-12-29 | -28.57 | $9.22 | 260800 |
| 2025-12-26 | -9.52 | $9.26 | 359819 |
| 2025-12-24 | -9.09 | $9.25 | 218716 |
| 2025-12-23 | -16.13 | $9.21 | 276000 |
| 2025-12-22 | -16.67 | $9.19 | 320523 |
| 2025-12-19 | -14.81 | $9.18 | 220707 |
| 2025-12-18 | -18.64 | $9.15 | 434429 |
| 2025-12-17 | -32.20 | $9.07 | 229904 |
| 2025-12-16 | -30.51 | $9.08 | 332819 |
| 2025-12-15 | -25.42 | $9.11 | 282834 |
| 2025-12-12 | -11.86 | $9.19 | 425300 |
| 2025-12-11 | -5.08 | $9.23 | 884000 |
| 2025-12-10 | -3.64 | $9.20 | 392728 |
| 2025-12-09 | -9.09 | $9.17 | 295900 |
| 2025-12-08 | -7.27 | $9.18 | 206926 |
| 2025-12-05 | -1.82 | $9.21 | 275325 |
| 2025-12-04 | -3.77 | $9.18 | 380400 |
| 2025-12-03 | -7.69 | $9.15 | 322400 |
| 2025-12-02 | -9.62 | $9.14 | 302006 |
| 2025-12-01 | -17.31 | $9.10 | 316234 |
| 2025-11-28 | -3.85 | $9.17 | 286200 |
| 2025-11-26 | -21.15 | $9.08 | 523525 |
| 2025-11-25 | -28.85 | $9.04 | 340827 |
| 2025-11-24 | -44.23 | $8.96 | 527500 |
| 2025-11-21 | -76.92 | $8.79 | 486800 |
| 2025-11-20 | -94.23 | $8.70 | 704802 |
| 2025-11-19 | -100.00 | $8.77 | 448000 |
| 2025-11-18 | -92.50 | $8.82 | 316309 |
| 2025-11-17 | -84.85 | $8.91 | 240100 |
| 2025-11-14 | -69.70 | $8.96 | 313304 |
| 2025-11-13 | -68.00 | $9.02 | 348200 |
| 2025-11-12 | -20.00 | $9.14 | 241300 |
| 2025-11-11 | -4.00 | $9.18 | 408903 |
| 2025-11-10 | -4.76 | $9.14 | 259947 |
| 2025-11-07 | -71.43 | $9.00 | 359745 |
| 2025-11-06 | -51.85 | $9.01 | 408200 |
| 2025-11-05 | -59.38 | $9.01 | 287104 |
| 2025-11-04 | -50.00 | $9.05 | 254700 |
| 2025-11-03 | -41.18 | $9.08 | 325900 |
| 2025-10-31 | -32.35 | $9.11 | 439547 |
| 2025-10-30 | -58.82 | $9.02 | 323623 |
| 2025-10-29 | -50.00 | $9.05 | 360432 |
| 2025-10-28 | -38.24 | $9.09 | 295296 |
| 2025-10-27 | -41.18 | $9.08 | 365746 |
| 2025-10-24 | -50.00 | $9.05 | 1.2M |
| 2025-10-23 | -38.24 | $9.09 | 136207 |
| 2025-10-22 | -43.24 | $9.06 | 360113 |
| 2025-10-21 | -35.14 | $9.09 | 297023 |
| 2025-10-20 | -29.73 | $9.11 | 336300 |
| 2025-10-17 | -51.35 | $9.03 | 217800 |
| 2025-10-16 | -54.05 | $9.02 | 271247 |
| 2025-10-15 | -43.24 | $9.06 | 346555 |
| 2025-10-14 | -45.95 | $9.05 | 320942 |
| 2025-10-13 | -37.84 | $9.08 | 426600 |
| 2025-10-10 | -81.08 | $8.92 | 511216 |
| 2025-10-09 | -35.14 | $9.09 | 340637 |
| 2025-10-08 | -16.22 | $9.16 | 337106 |
| 2025-10-07 | -13.89 | $9.16 | 343348 |
| 2025-10-06 | -16.67 | $9.15 | 280438 |
| 2025-10-03 | -16.67 | $9.15 | 331300 |
| 2025-10-02 | 0.00 | $9.21 | 724600 |
| 2025-10-01 | -11.54 | $9.08 | 263100 |
| 2025-09-30 | -23.08 | $9.05 | 336700 |
| 2025-09-29 | -42.31 | $9.00 | 281600 |
| 2025-09-26 | -69.23 | $8.93 | 357908 |
| 2025-09-25 | -57.69 | $8.96 | 384600 |
| 2025-09-24 | -45.45 | $9.01 | 274242 |
| 2025-09-23 | -24.00 | $9.05 | 280747 |
| 2025-09-22 | -20.00 | $9.06 | 190900 |
| 2025-09-19 | -28.00 | $9.04 | 179145 |
| 2025-09-18 | -32.26 | $9.01 | 279300 |
| 2025-09-17 | -26.47 | $9.02 | 272324 |
| 2025-09-16 | -29.41 | $9.01 | 227200 |
| 2025-09-15 | -8.82 | $9.08 | 231600 |
| 2025-09-12 | -5.88 | $9.09 | 234426 |
| 2025-09-11 | -5.88 | $9.09 | 250100 |
| 2025-09-10 | -6.25 | $9.07 | 336700 |
| 2025-09-09 | 0.00 | $9.05 | 251944 |
| 2025-09-08 | -3.70 | $9.03 | 208200 |
| 2025-09-05 | -20.00 | $8.97 | 226000 |
| 2025-09-04 | -8.00 | $9.00 | 248932 |
| 2025-09-03 | -26.67 | $8.94 | 299907 |
| 2025-09-02 | -22.86 | $8.94 | 272100 |
| 2025-08-29 | -4.44 | $9.00 | 250800 |
| 2025-08-28 | -13.46 | $8.95 | 225400 |
| 2025-08-27 | -17.31 | $8.93 | 312300 |
| 2025-08-26 | -25.00 | $8.89 | 193336 |
| 2025-08-25 | -25.00 | $8.89 | 180109 |
| 2025-08-22 | -25.00 | $8.89 | 371320 |
| 2025-08-21 | -32.69 | $8.85 | 287322 |
| 2025-08-20 | -40.38 | $8.81 | 290600 |
| 2025-08-19 | -30.77 | $8.86 | 352800 |
| 2025-08-18 | -23.08 | $8.90 | 140200 |
| 2025-08-15 | -36.54 | $8.83 | 310933 |
| 2025-08-14 | -9.62 | $8.97 | 131500 |
| 2025-08-13 | -3.85 | $9.00 | 283043 |
| 2025-08-12 | -2.22 | $8.94 | 293800 |
| 2025-08-11 | -2.33 | $8.92 | 179300 |
| 2025-08-08 | 0.00 | $8.90 | 391344 |
| 2025-08-07 | -10.53 | $8.84 | 534426 |
| 2025-08-06 | -3.57 | $8.77 | 229719 |
| 2025-08-05 | -18.52 | $8.72 | 398500 |
| 2025-08-04 | -40.74 | $8.66 | 220825 |
| 2025-08-01 | -74.07 | $8.57 | 397615 |
| 2025-07-31 | -37.04 | $8.67 | 374600 |
| 2025-07-30 | -22.22 | $8.71 | 289515 |
| 2025-07-29 | -29.63 | $8.69 | 180300 |
| 2025-07-28 | -18.52 | $8.72 | 254024 |
| 2025-07-25 | -3.70 | $8.76 | 267400 |
| 2025-07-24 | -13.79 | $8.73 | 311700 |
| 2025-07-23 | -6.67 | $8.74 | 377300 |
| 2025-07-22 | -28.95 | $8.65 | 208361 |
| 2025-07-21 | -14.89 | $8.69 | 368100 |
| 2025-07-18 | -4.17 | $8.74 | 585554 |
| 2025-07-17 | -28.89 | $8.60 | 340207 |
| 2025-07-16 | -33.33 | $8.58 | 312011 |
| 2025-07-15 | -33.33 | $8.58 | 306425 |
| 2025-07-14 | -13.33 | $8.67 | 318600 |
| 2025-07-11 | -6.67 | $8.70 | 120500 |
| 2025-07-10 | -2.22 | $8.72 | 190831 |
| 2025-07-09 | -6.67 | $8.70 | 254400 |
| 2025-07-08 | -22.22 | $8.63 | 275248 |
| 2025-07-07 | -20.00 | $8.64 | 248632 |
| 2025-07-03 | -6.67 | $8.70 | 218500 |
| 2025-07-02 | -7.50 | $8.65 | 276300 |
| 2025-07-01 | 0.00 | $8.66 | 333944 |
| 2025-06-30 | 0.00 | $8.65 | 393202 |
| 2025-06-27 | -12.50 | $8.56 | 298523 |
| 2025-06-26 | -7.41 | $8.53 | 271930 |
| 2025-06-25 | -22.22 | $8.49 | 194409 |
| 2025-06-24 | -22.22 | $8.49 | 382800 |
| 2025-06-23 | -57.58 | $8.36 | 256300 |
| 2025-06-20 | -66.67 | $8.33 | 261900 |
| 2025-06-18 | -72.73 | $8.31 | 163734 |
| 2025-06-17 | -51.52 | $8.38 | 169949 |
| 2025-06-16 | -33.33 | $8.44 | 155200 |
| 2025-06-13 | -21.21 | $8.48 | 307700 |
| 2025-06-12 | -12.12 | $8.51 | 270009 |
| 2025-06-11 | -24.24 | $8.47 | 531900 |
| 2025-06-10 | -9.68 | $8.50 | 246849 |
| 2025-06-09 | -7.69 | $8.46 | 322126 |
| 2025-06-06 | -7.69 | $8.46 | 236313 |
| 2025-06-05 | -26.92 | $8.41 | 358900 |
| 2025-06-04 | -29.63 | $8.40 | 387646 |
| 2025-06-03 | -10.00 | $8.45 | 330600 |
| 2025-06-02 | -12.00 | $8.39 | 294900 |
| 2025-05-30 | 0.00 | $8.41 | 288900 |
| 2025-05-29 | -11.54 | $8.38 | 260942 |
| 2025-05-28 | -17.50 | $8.34 | 196100 |
| 2025-05-27 | -12.50 | $8.36 | 227414 |
| 2025-05-23 | -27.50 | $8.30 | 189849 |
| 2025-05-22 | -28.89 | $8.28 | 183100 |
| 2025-05-21 | -26.42 | $8.27 | 270042 |
| 2025-05-20 | -14.29 | $8.33 | 231327 |
| 2025-05-19 | -19.74 | $8.26 | 299423 |
| 2025-05-16 | -8.79 | $8.33 | 297937 |
| 2025-05-15 | -13.19 | $8.29 | 261517 |
| 2025-05-14 | -3.30 | $8.38 | 394234 |
| 2025-05-13 | -5.49 | $8.36 | 344600 |
| 2025-05-12 | -2.20 | $8.39 | 279248 |
| 2025-05-09 | -8.43 | $8.26 | 237000 |
| 2025-05-08 | -7.23 | $8.27 | 243500 |
| 2025-05-07 | -8.04 | $8.24 | 461429 |
| 2025-05-06 | -3.70 | $8.25 | 466700 |
| 2025-05-05 | -4.41 | $8.23 | 324400 |
| 2025-05-02 | -4.41 | $8.23 | 328425 |
| 2025-05-01 | -3.79 | $8.20 | 307600 |
| 2025-04-30 | -11.76 | $8.13 | 375624 |
| 2025-04-29 | -9.56 | $8.16 | 306200 |
| 2025-04-28 | -17.65 | $8.05 | 393309 |
| 2025-04-25 | -20.14 | $8.04 | 375200 |
| 2025-04-24 | -26.62 | $7.95 | 381900 |
| 2025-04-23 | -35.76 | $7.90 | 495700 |
| 2025-04-22 | -42.58 | $7.82 | 454224 |
| 2025-04-21 | -58.71 | $7.57 | 1.3M |
| 2025-04-17 | -44.52 | $7.79 | 368615 |
| 2025-04-16 | -46.45 | $7.76 | 366023 |
| 2025-04-15 | -39.35 | $7.87 | 294413 |
| 2025-04-14 | -35.48 | $7.93 | 318949 |
| 2025-04-11 | -43.23 | $7.81 | 497411 |
| 2025-04-10 | -43.87 | $7.80 | 506847 |
| 2025-04-09 | -29.68 | $8.02 | 777923 |
| 2025-04-08 | -77.42 | $7.28 | 1.2M |
| 2025-04-07 | -82.58 | $7.20 | 1.1M |
| 2025-04-04 | -96.04 | $7.51 | 923800 |
| 2025-04-03 | -89.80 | $8.05 | 895713 |
| 2025-04-02 | -62.50 | $8.24 | 311700 |
| 2025-04-01 | -65.85 | $8.23 | 542649 |
| 2025-03-31 | -60.98 | $8.25 | 572600 |
| 2025-03-28 | -87.88 | $8.24 | 355000 |
| 2025-03-27 | -63.64 | $8.32 | 466130 |
| 2025-03-26 | -65.79 | $8.33 | 324500 |
| 2025-03-25 | -35.00 | $8.46 | 259400 |
| 2025-03-24 | -45.00 | $8.42 | 271400 |
| 2025-03-21 | -68.18 | $8.34 | 216700 |
| 2025-03-20 | -65.96 | $8.36 | 221933 |
| 2025-03-19 | -61.70 | $8.38 | 442301 |
| 2025-03-18 | -80.85 | $8.29 | 355000 |
| 2025-03-17 | -72.22 | $8.35 | 292800 |
| 2025-03-14 | -83.33 | $8.29 | 233209 |
| 2025-03-13 | -92.59 | $8.24 | 461426 |
| 2025-03-12 | -77.36 | $8.33 | 400800 |
| 2025-03-11 | -92.45 | $8.25 | 415900 |
| 2025-03-10 | -91.30 | $8.32 | 375800 |
| 2025-03-07 | -56.52 | $8.48 | 349148 |
| 2025-03-06 | -71.74 | $8.41 | 253609 |
| 2025-03-05 | -52.17 | $8.50 | 232647 |
| 2025-03-04 | -82.61 | $8.36 | 324742 |
| 2025-03-03 | -100.00 | $8.38 | 409915 |
| 2025-02-28 | -76.47 | $8.48 | 406500 |
| 2025-02-27 | -93.94 | $8.43 | 256900 |
| 2025-02-26 | -63.64 | $8.53 | 258800 |
| 2025-02-25 | -66.67 | $8.52 | 308624 |
| 2025-02-24 | -57.58 | $8.55 | 282246 |
| 2025-02-21 | -36.36 | $8.62 | 214017 |
| 2025-02-20 | -27.27 | $8.65 | 204908 |
| 2025-02-19 | -30.30 | $8.64 | 250100 |
| 2025-02-18 | -21.21 | $8.67 | 274241 |
| 2025-02-14 | -16.67 | $8.66 | 260800 |
| 2025-02-13 | -10.00 | $8.68 | 271028 |
| 2025-02-12 | -22.22 | $8.62 | 236518 |
| 2025-02-11 | -9.09 | $8.65 | 289600 |
| 2025-02-10 | -26.83 | $8.57 | 239143 |
| 2025-02-07 | -34.15 | $8.54 | 322748 |
| 2025-02-06 | -19.51 | $8.60 | 253000 |
| 2025-02-05 | -21.95 | $8.59 | 288006 |
| 2025-02-04 | -31.71 | $8.55 | 274251 |
| 2025-02-03 | -34.15 | $8.54 | 464100 |
| 2025-01-31 | -19.51 | $8.60 | 429300 |
| 2025-01-30 | -14.63 | $8.62 | 304400 |
| 2025-01-29 | -29.27 | $8.56 | 270212 |
| 2025-01-28 | -17.07 | $8.61 | 228724 |
| 2025-01-27 | -34.15 | $8.54 | 421800 |
| 2025-01-24 | -19.51 | $8.60 | 304400 |
| 2025-01-23 | -7.89 | $8.62 | 242100 |
| 2025-01-22 | -7.89 | $8.62 | 426400 |
| 2025-01-21 | -13.79 | $8.52 | 356000 |
| 2025-01-17 | -38.24 | $8.48 | 370614 |
| 2025-01-16 | -38.89 | $8.49 | 441400 |
| 2025-01-15 | -52.63 | $8.45 | 344901 |
| 2025-01-14 | -68.29 | $8.40 | 217400 |
| 2025-01-13 | -80.95 | $8.35 | 268700 |
| 2025-01-10 | -95.00 | $8.32 | 269100 |
| 2025-01-08 | -67.50 | $8.43 | 320700 |
| 2025-01-07 | -67.50 | $8.43 | 303902 |
| 2025-01-06 | -60.98 | $8.46 | 444500 |
| 2025-01-03 | -63.41 | $8.45 | 300600 |
| 2025-01-02 | -70.73 | $8.42 | 464202 |
| 2024-12-31 | -70.73 | $8.42 | 699300 |
| 2024-12-30 | -73.17 | $8.41 | 295718 |
| 2024-12-27 | -65.85 | $8.44 | 534900 |
| 2024-12-26 | -43.90 | $8.53 | 257333 |
| 2024-12-24 | -41.46 | $8.54 | 173200 |
| 2024-12-23 | -63.41 | $8.45 | 288210 |
| 2024-12-20 | -60.98 | $8.46 | 191743 |
| 2024-12-19 | -89.74 | $8.36 | 475200 |
| 2024-12-18 | -90.91 | $8.41 | 382055 |
| 2024-12-17 | -53.57 | $8.56 | 273700 |
| 2024-12-16 | -28.57 | $8.63 | 331618 |
| 2024-12-13 | -37.93 | $8.60 | 213200 |
| 2024-12-12 | -27.59 | $8.63 | 298416 |
| 2024-12-11 | -6.90 | $8.69 | 224200 |
| 2024-12-10 | -17.24 | $8.66 | 241507 |
| 2024-12-09 | -24.14 | $8.64 | 223948 |
| 2024-12-06 | -16.67 | $8.67 | 302300 |
| 2024-12-05 | -33.33 | $8.62 | 242635 |
| 2024-12-04 | -36.67 | $8.61 | 285027 |
| 2024-12-03 | -43.33 | $8.59 | 274132 |
| 2024-12-02 | -44.44 | $8.56 | 454020 |
| 2024-11-29 | -41.67 | $8.57 | 149100 |
| 2024-11-27 | -61.11 | $8.50 | 306619 |
| 2024-11-26 | -69.44 | $8.47 | 214600 |
| 2024-11-25 | -75.00 | $8.45 | 541026 |
| 2024-11-22 | -61.11 | $8.50 | 275900 |
| 2024-11-21 | -63.89 | $8.49 | 248800 |
| 2024-11-20 | -50.00 | $8.54 | 255400 |
| 2024-11-19 | -36.11 | $8.59 | 219400 |
| 2024-11-18 | -38.89 | $8.58 | 251500 |
| 2024-11-15 | -61.11 | $8.50 | 351000 |
| 2024-11-14 | -66.67 | $8.48 | 190900 |
| 2024-11-13 | -47.22 | $8.55 | 257300 |
| 2024-11-12 | -38.89 | $8.58 | 276000 |
| 2024-11-11 | -13.89 | $8.67 | 242100 |
| 2024-11-08 | -11.11 | $8.68 | 281900 |
| 2024-11-07 | -2.78 | $8.71 | 363000 |
| 2024-11-06 | -27.78 | $8.62 | 298801 |
| 2024-11-05 | -61.11 | $8.50 | 142400 |
| 2024-11-04 | -88.89 | $8.40 | 261500 |
| 2024-11-01 | -79.41 | $8.45 | 153900 |
| 2024-10-31 | -91.18 | $8.41 | 280200 |
| 2024-10-30 | -74.07 | $8.52 | 270848 |
| 2024-10-29 | -88.89 | $8.48 | 423400 |
| 2024-10-28 | -77.78 | $8.51 | 165234 |
| 2024-10-25 | -62.96 | $8.55 | 189200 |
| 2024-10-24 | -77.78 | $8.51 | 276029 |
| 2024-10-23 | -92.59 | $8.47 | 290901 |
| 2024-10-22 | -16.67 | $8.67 | 215944 |
| 2024-10-21 | -10.00 | $8.69 | 208944 |
| 2024-10-18 | -23.33 | $8.65 | 238218 |
| 2024-10-17 | -32.26 | $8.62 | 250500 |
| 2024-10-16 | -35.48 | $8.61 | 208502 |
| 2024-10-15 | -35.48 | $8.61 | 226200 |
| 2024-10-14 | -12.90 | $8.68 | 222600 |
| 2024-10-11 | -3.23 | $8.68 | 248707 |
| 2024-10-10 | -27.27 | $8.60 | 279136 |
| 2024-10-09 | -15.91 | $8.62 | 674000 |
| 2024-10-08 | -7.14 | $8.64 | 360800 |
| 2024-10-07 | -25.00 | $8.54 | 621000 |
| 2024-10-04 | -5.36 | $8.65 | 373942 |
| 2024-10-03 | -15.79 | $8.59 | 463017 |
| 2024-10-02 | -8.77 | $8.63 | 408520 |
| 2024-10-01 | -10.53 | $8.62 | 795400 |
| 2024-09-30 | 0.00 | $8.68 | 824620 |
| 2024-09-27 | -1.89 | $8.63 | 1.5M |
| 2024-09-26 | -22.45 | $8.49 | 248302 |
| 2024-09-25 | -36.73 | $8.42 | 190433 |
| 2024-09-24 | -28.57 | $8.46 | 175100 |
| 2024-09-23 | -30.61 | $8.45 | 346900 |
| 2024-09-20 | -32.65 | $8.44 | 277200 |
| 2024-09-19 | -14.29 | $8.53 | 553439 |
| 2024-09-18 | -14.63 | $8.46 | 394000 |
| 2024-09-17 | -10.00 | $8.47 | 337926 |
| 2024-09-16 | -5.71 | $8.44 | 372466 |
| 2024-09-13 | -11.76 | $8.41 | 483701 |
| 2024-09-12 | -18.18 | $8.38 | 383500 |
| 2024-09-11 | -48.48 | $8.28 | 660000 |
| 2024-09-10 | -72.73 | $8.20 | 437838 |
| 2024-09-09 | -50.00 | $8.23 | 575022 |
| 2024-09-06 | -63.83 | $8.14 | 477200 |
| 2024-09-05 | -37.50 | $8.23 | 444226 |
| 2024-09-04 | -31.15 | $8.25 | 421305 |
| 2024-09-03 | -31.34 | $8.23 | 345400 |
| 2024-08-30 | -8.64 | $8.37 | 450000 |
| 2024-08-29 | -8.75 | $8.36 | 541000 |
| 2024-08-28 | -5.33 | $8.34 | 264801 |
| 2024-08-27 | -2.67 | $8.36 | 264304 |
| 2024-08-26 | -5.33 | $8.34 | 400230 |
| 2024-08-23 | -9.33 | $8.31 | 293031 |
| 2024-08-22 | -34.67 | $8.12 | 824000 |
| 2024-08-21 | -9.33 | $8.31 | 391244 |
| 2024-08-20 | -12.00 | $8.29 | 372442 |
| 2024-08-19 | -17.28 | $8.30 | 284437 |
| 2024-08-16 | -17.28 | $8.30 | 139707 |
| 2024-08-15 | -19.75 | $8.28 | 235743 |
| 2024-08-14 | -32.14 | $8.20 | 303644 |
| 2024-08-13 | -34.52 | $8.18 | 453040 |
| 2024-08-12 | -54.35 | $8.05 | 445404 |
| 2024-08-09 | -54.35 | $8.05 | 342300 |
| 2024-08-08 | -61.96 | $7.98 | 418510 |
| 2024-08-07 | -77.17 | $7.84 | 596500 |
| 2024-08-06 | -71.74 | $7.89 | 330100 |
| 2024-08-05 | -88.04 | $7.74 | 808500 |
| 2024-08-02 | -86.21 | $8.05 | 412181 |
| 2024-08-01 | -75.61 | $8.24 | 438300 |
| 2024-07-31 | -53.66 | $8.33 | 481800 |
| 2024-07-30 | -75.61 | $8.24 | 433842 |
| 2024-07-29 | -68.29 | $8.27 | 422000 |
| 2024-07-26 | -82.93 | $8.21 | 277200 |
| 2024-07-25 | -90.24 | $8.18 | 215600 |
| 2024-07-24 | -100.00 | $8.19 | 428811 |
| 2024-07-23 | -37.14 | $8.42 | 563600 |
| 2024-07-22 | -30.95 | $8.42 | 569642 |
| 2024-07-19 | -64.29 | $8.28 | 818500 |
| 2024-07-18 | -50.00 | $8.34 | 514700 |
| 2024-07-17 | -40.48 | $8.38 | 379231 |
| 2024-07-16 | -2.38 | $8.54 | 506700 |
| 2024-07-15 | 0.00 | $8.53 | 440904 |
| 2024-07-12 | -10.81 | $8.46 | 298800 |
| 2024-07-11 | -11.76 | $8.43 | 222500 |
| 2024-07-10 | 0.00 | $8.43 | 242143 |
| 2024-07-09 | -13.33 | $8.39 | 253000 |
| 2024-07-08 | -10.00 | $8.40 | 256000 |
| 2024-07-05 | -10.00 | $8.40 | 191700 |
| 2024-07-03 | 0.00 | $8.40 | 148815 |
| 2024-07-02 | -9.09 | $8.33 | 244400 |
| 2024-07-01 | -32.00 | $8.27 | 317733 |
| 2024-06-28 | -23.53 | $8.27 | 334145 |
| 2024-06-27 | -23.53 | $8.27 | 171300 |
| 2024-06-26 | -29.41 | $8.25 | 295600 |
| 2024-06-25 | -29.41 | $8.25 | 308216 |
| 2024-06-24 | -47.06 | $8.19 | 276600 |
| 2024-06-21 | -50.00 | $8.18 | 191200 |
| 2024-06-20 | -32.35 | $8.24 | 206143 |
| 2024-06-18 | -20.59 | $8.28 | 133300 |
| 2024-06-17 | -20.59 | $8.28 | 194636 |
| 2024-06-14 | -32.35 | $8.24 | 158346 |
| 2024-06-13 | -23.53 | $8.27 | 196829 |
| 2024-06-12 | -3.13 | $8.32 | 183500 |
| 2024-06-11 | -10.71 | $8.26 | 200507 |
| 2024-06-10 | -21.43 | $8.23 | 153800 |
| 2024-06-07 | -10.71 | $8.26 | 233149 |
| 2024-06-06 | -10.71 | $8.26 | 204500 |
| 2024-06-05 | -7.69 | $8.25 | 244900 |
| 2024-06-04 | -30.77 | $8.19 | 267600 |
| 2024-06-03 | -46.15 | $8.15 | 271318 |
| 2024-05-31 | -58.62 | $8.10 | 317635 |
| 2024-05-30 | -56.10 | $8.04 | 281311 |
| 2024-05-29 | -48.89 | $8.05 | 192700 |
| 2024-05-28 | -26.67 | $8.15 | 195600 |
| 2024-05-24 | -28.89 | $8.14 | 150100 |
| 2024-05-23 | -44.44 | $8.07 | 238380 |
| 2024-05-22 | -6.00 | $8.24 | 232638 |
| 2024-05-21 | -2.08 | $8.24 | 227200 |
| 2024-05-20 | -6.25 | $8.22 | 227800 |
| 2024-05-17 | -12.50 | $8.19 | 245027 |
| 2024-05-16 | -8.33 | $8.21 | 197300 |
| 2024-05-15 | -6.25 | $8.22 | 309361 |
| 2024-05-14 | 0.00 | $8.16 | 168444 |
| 2024-05-13 | -7.69 | $8.13 | 127100 |
| 2024-05-10 | -7.69 | $8.13 | 214900 |
| 2024-05-09 | 0.00 | $8.15 | 212800 |
| 2024-05-08 | -13.51 | $8.09 | 183000 |
| 2024-05-07 | -8.11 | $8.11 | 186600 |
| 2024-05-06 | -20.00 | $8.09 | 223000 |
| 2024-05-03 | -32.50 | $8.04 | 266700 |
| 2024-05-02 | -55.00 | $7.95 | 197919 |
| 2024-05-01 | -76.19 | $7.87 | 493800 |
| 2024-04-30 | -78.57 | $7.86 | 388100 |
| 2024-04-29 | -69.05 | $7.90 | 251400 |
| 2024-04-26 | -69.05 | $7.90 | 187740 |
| 2024-04-25 | -88.89 | $7.82 | 298752 |
| 2024-04-24 | -77.78 | $7.87 | 302900 |
| 2024-04-23 | -75.56 | $7.88 | 154525 |
| 2024-04-22 | -91.11 | $7.81 | 178433 |
| 2024-04-19 | -95.00 | $7.84 | 303500 |
| 2024-04-18 | -89.19 | $7.89 | 306830 |
| 2024-04-17 | -89.19 | $7.89 | 233463 |
| 2024-04-16 | -89.19 | $7.89 | 319200 |
| 2024-04-15 | -100.00 | $7.85 | 285019 |
| 2024-04-12 | -92.86 | $7.96 | 430400 |
| 2024-04-11 | -45.00 | $8.13 | 146637 |
| 2024-04-10 | -80.00 | $8.06 | 315817 |
| 2024-04-09 | -50.00 | $8.12 | 264000 |
| 2024-04-08 | -50.00 | $8.12 | 216700 |
| 2024-04-05 | -75.00 | $8.07 | 198200 |
| 2024-04-04 | -75.00 | $8.07 | 255817 |
| 2024-04-03 | -50.00 | $8.12 | 271600 |
| 2024-04-02 | -56.52 | $8.09 | 236034 |
| 2024-04-01 | -30.43 | $8.15 | 231800 |
| 2024-03-28 | -8.70 | $8.20 | 537500 |
| 2024-03-27 | -35.00 | $8.12 | 341300 |
| 2024-03-26 | -29.17 | $8.12 | 236749 |
| 2024-03-25 | -50.00 | $8.07 | 225700 |
| 2024-03-22 | -26.92 | $8.12 | 156800 |
| 2024-03-21 | -7.69 | $8.17 | 256700 |
| 2024-03-20 | -26.92 | $8.12 | 271742 |
| 2024-03-19 | -41.94 | $8.06 | 599247 |
| 2024-03-18 | -38.71 | $8.07 | 178202 |
| 2024-03-15 | -45.16 | $8.05 | 175004 |
| 2024-03-14 | -41.94 | $8.06 | 215500 |
| 2024-03-13 | -6.90 | $8.15 | 196106 |
| 2024-03-12 | -5.88 | $8.15 | 320127 |
| 2024-03-11 | -23.53 | $8.09 | 132300 |
| 2024-03-08 | -11.76 | $8.13 | 195024 |
| 2024-03-07 | 0.00 | $8.13 | 138202 |
| 2024-03-06 | -7.69 | $8.07 | 207200 |
| 2024-03-05 | -25.93 | $8.02 | 232800 |
| 2024-03-04 | -6.67 | $8.07 | 213400 |
| 2024-03-01 | -3.33 | $8.08 | 299447 |
| 2024-02-29 | -15.38 | $8.01 | 216200 |
| 2024-02-28 | -24.14 | $7.98 | 188600 |
| 2024-02-27 | -17.24 | $8.00 | 212100 |
| 2024-02-26 | -34.48 | $7.95 | 231800 |
| 2024-02-23 | -20.69 | $7.99 | 256548 |
| 2024-02-22 | -7.41 | $8.01 | 277800 |
| 2024-02-21 | -40.74 | $7.91 | 511800 |
| 2024-02-20 | -17.86 | $7.97 | 280529 |
| 2024-02-16 | -14.29 | $7.98 | 214900 |
| 2024-02-15 | -3.57 | $8.01 | 251200 |
| 2024-02-14 | -22.22 | $7.95 | 315001 |
| 2024-02-13 | -48.15 | $7.88 | 263100 |
| 2024-02-12 | -14.81 | $7.97 | 257244 |
| 2024-02-09 | -4.55 | $7.95 | 230941 |
| 2024-02-08 | -19.05 | $7.91 | 202700 |
| 2024-02-07 | -14.29 | $7.92 | 263500 |
| 2024-02-06 | -33.33 | $7.84 | 337212 |
| 2024-02-05 | -44.44 | $7.81 | 283718 |
| 2024-02-02 | -30.00 | $7.83 | 418619 |
| 2024-02-01 | -12.00 | $7.86 | 343900 |
| 2024-01-31 | -44.00 | $7.78 | 428200 |
| 2024-01-30 | -16.00 | $7.85 | 271800 |
| 2024-01-29 | -12.00 | $7.86 | 323200 |
| 2024-01-26 | -44.00 | $7.78 | 353148 |
| 2024-01-25 | -40.00 | $7.79 | 197447 |
| 2024-01-24 | -48.00 | $7.77 | 291700 |
| 2024-01-23 | -52.00 | $7.76 | 304300 |
| 2024-01-22 | -40.00 | $7.79 | 367022 |
| 2024-01-19 | -32.14 | $7.83 | 269839 |
| 2024-01-18 | -46.88 | $7.81 | 353223 |
| 2024-01-17 | -53.13 | $7.79 | 335900 |
| 2024-01-16 | -46.88 | $7.81 | 311200 |
| 2024-01-12 | -31.25 | $7.86 | 184320 |
| 2024-01-11 | -31.25 | $7.86 | 223333 |
| 2024-01-10 | -34.38 | $7.85 | 234000 |
| 2024-01-09 | -62.50 | $7.76 | 273900 |
| 2024-01-08 | -50.00 | $7.80 | 292812 |
| 2024-01-05 | -78.13 | $7.71 | 307900 |
| 2024-01-04 | -81.25 | $7.70 | 671300 |
| 2024-01-03 | -100.00 | $7.65 | 250405 |
| 2024-01-02 | -85.19 | $7.73 | 284200 |
| 2023-12-29 | -70.37 | $7.77 | 371700 |
| 2023-12-28 | -59.26 | $7.80 | 454922 |
| 2023-12-27 | -62.96 | $7.79 | 432700 |
| 2023-12-26 | -66.67 | $7.78 | 760800 |
| 2023-12-22 | -62.96 | $7.79 | 488000 |
| 2023-12-21 | -74.07 | $7.76 | 541726 |
| 2023-12-20 | -62.07 | $7.78 | 488336 |
| 2023-12-19 | -25.00 | $7.88 | 452100 |
| 2023-12-18 | -14.29 | $7.88 | 341829 |
| 2023-12-15 | -8.33 | $7.86 | 295317 |
| 2023-12-14 | -18.52 | $7.83 | 397627 |
| 2023-12-13 | -17.86 | $7.83 | 369232 |
| 2023-12-12 | -44.12 | $7.73 | 261027 |
| 2023-12-11 | -33.33 | $7.73 | 411130 |
| 2023-12-08 | -25.00 | $7.75 | 380400 |
| 2023-12-07 | -27.27 | $7.73 | 330000 |
| 2023-12-06 | -32.73 | $7.70 | 269600 |
| 2023-12-05 | -32.73 | $7.70 | 612600 |
| 2023-12-04 | -16.36 | $7.79 | 331805 |
| 2023-12-01 | -3.64 | $7.86 | 339900 |
| 2023-11-30 | -7.27 | $7.78 | 310700 |
| 2023-11-29 | -6.94 | $7.77 | 305845 |
| 2023-11-28 | -2.94 | $7.76 | 232600 |
| 2023-11-27 | -2.67 | $7.74 | 239300 |
| 2023-11-24 | -2.60 | $7.72 | 69200 |
| 2023-11-22 | -7.69 | $7.68 | 362945 |
| 2023-11-21 | -8.97 | $7.67 | 282115 |
| 2023-11-20 | -2.56 | $7.72 | 415309 |
| 2023-11-17 | -2.74 | $7.67 | 360906 |
| 2023-11-16 | -1.45 | $7.64 | 292543 |
| 2023-11-15 | -4.35 | $7.62 | 416941 |
| 2023-11-14 | -3.13 | $7.58 | 368900 |
| 2023-11-13 | -18.33 | $7.45 | 304125 |
| 2023-11-10 | -21.67 | $7.43 | 356200 |
| 2023-11-09 | -43.08 | $7.33 | 461200 |
| 2023-11-08 | -34.33 | $7.40 | 353531 |
| 2023-11-07 | -31.34 | $7.42 | 357202 |
| 2023-11-06 | -34.78 | $7.41 | 375400 |
| 2023-11-03 | -37.68 | $7.39 | 443024 |
| 2023-11-02 | -49.28 | $7.31 | 847019 |
| 2023-11-01 | -62.32 | $7.22 | 634849 |
| 2023-10-31 | -72.46 | $7.15 | 399641 |
| 2023-10-30 | -81.16 | $7.09 | 325600 |
| 2023-10-27 | -97.10 | $6.98 | 426501 |
| 2023-10-26 | -92.75 | $7.01 | 765400 |
| 2023-10-25 | -100.00 | $7.06 | 536306 |
| 2023-10-24 | -86.27 | $7.21 | 318100 |
| 2023-10-23 | -92.16 | $7.18 | 351100 |
| 2023-10-20 | -100.00 | $7.21 | 427350 |
| 2023-10-19 | -97.37 | $7.37 | 409900 |
| 2023-10-18 | -77.50 | $7.45 | 293200 |
| 2023-10-17 | -69.49 | $7.54 | 302832 |
| 2023-10-16 | -71.19 | $7.53 | 1.1M |
| 2023-10-13 | -62.71 | $7.58 | 398041 |
| 2023-10-12 | -62.71 | $7.58 | 149323 |
| 2023-10-11 | -59.32 | $7.60 | 412602 |
| 2023-10-10 | -59.32 | $7.60 | 220700 |
| 2023-10-09 | -62.71 | $7.58 | 296003 |
| 2023-10-06 | -76.27 | $7.50 | 490400 |
| 2023-10-05 | -89.29 | $7.45 | 307900 |
| 2023-10-04 | -89.29 | $7.45 | 615438 |
| 2023-10-03 | -98.11 | $7.47 | 241434 |
| 2023-10-02 | -85.71 | $7.59 | 342517 |
| 2023-09-29 | -77.36 | $7.64 | 386420 |
| 2023-09-28 | -88.68 | $7.58 | 263825 |
| 2023-09-27 | -90.57 | $7.57 | 334309 |
| 2023-09-26 | -96.15 | $7.55 | 257434 |
| 2023-09-25 | -90.48 | $7.67 | 333308 |
| 2023-09-22 | -97.37 | $7.68 | 441100 |
| 2023-09-21 | -97.14 | $7.71 | 240500 |
| 2023-09-20 | -66.67 | $7.87 | 307600 |
| 2023-09-19 | -55.56 | $7.90 | 563700 |
| 2023-09-18 | -81.48 | $7.83 | 284607 |
| 2023-09-15 | -85.19 | $7.82 | 418100 |
| 2023-09-14 | -69.23 | $7.87 | 276500 |
| 2023-09-13 | -96.15 | $7.80 | 404700 |
| 2023-09-12 | -87.10 | $7.83 | 313800 |
| 2023-09-11 | -74.19 | $7.87 | 467010 |
| 2023-09-08 | -73.68 | $7.89 | 227238 |
| 2023-09-07 | -73.68 | $7.89 | 291315 |
| 2023-09-06 | -65.79 | $7.92 | 435600 |
| 2023-09-05 | -50.00 | $7.98 | 193200 |
| 2023-09-01 | -47.50 | $8.00 | 198300 |
| 2023-08-31 | -54.55 | $7.99 | 273021 |
| 2023-08-30 | -52.27 | $8.00 | 130748 |
| 2023-08-29 | -60.87 | $7.97 | 221615 |
| 2023-08-28 | -76.92 | $7.91 | 208247 |
| 2023-08-25 | -89.47 | $7.85 | 468911 |
| 2023-08-24 | -92.73 | $7.85 | 332600 |
| 2023-08-23 | -80.00 | $7.92 | 213146 |
| 2023-08-22 | -89.09 | $7.87 | 178105 |
| 2023-08-21 | -87.27 | $7.88 | 296800 |
| 2023-08-18 | -90.57 | $7.88 | 238100 |
| 2023-08-17 | -97.92 | $7.89 | 327100 |
| 2023-08-16 | -100.00 | $7.96 | 324620 |
| 2023-08-15 | -97.92 | $8.02 | 397900 |
| 2023-08-14 | -86.96 | $8.09 | 349700 |
| 2023-08-11 | -97.73 | $8.06 | 264800 |
| 2023-08-10 | -88.64 | $8.10 | 414312 |
| 2023-08-09 | -95.35 | $8.08 | 304700 |
| 2023-08-08 | -78.57 | $8.16 | 276000 |
| 2023-08-07 | -71.43 | $8.19 | 309100 |
| 2023-08-04 | -97.62 | $8.08 | 453600 |
| 2023-08-03 | -89.47 | $8.15 | 313831 |
| 2023-08-02 | -80.49 | $8.16 | 437800 |
| 2023-08-01 | -48.78 | $8.29 | 235505 |
| 2023-07-31 | -39.02 | $8.33 | 332100 |
| 2023-07-28 | -46.34 | $8.30 | 274100 |
| 2023-07-27 | -53.66 | $8.27 | 356829 |
| 2023-07-26 | -56.10 | $8.26 | 223700 |
| 2023-07-25 | -41.86 | $8.31 | 258118 |
| 2023-07-24 | -40.43 | $8.30 | 164400 |
| 2023-07-21 | -44.68 | $8.28 | 178300 |
| 2023-07-20 | -29.79 | $8.35 | 279500 |
| 2023-07-19 | -6.82 | $8.43 | 172447 |
| 2023-07-18 | 0.00 | $8.42 | 177708 |
| 2023-07-17 | -5.26 | $8.38 | 301326 |
| 2023-07-14 | -7.89 | $8.37 | 263800 |
| 2023-07-13 | -16.22 | $8.33 | 407220 |
| 2023-07-12 | -6.45 | $8.31 | 200702 |
| 2023-07-11 | -38.71 | $8.21 | 261406 |
| 2023-07-10 | -51.61 | $8.17 | 367605 |
| 2023-07-07 | -70.97 | $8.11 | 257005 |
| 2023-07-06 | -70.97 | $8.11 | 217900 |
| 2023-07-05 | -45.16 | $8.19 | 235200 |
| 2023-07-03 | -25.81 | $8.25 | 231700 |
| 2023-06-30 | -35.48 | $8.22 | 274330 |
| 2023-06-29 | -58.06 | $8.15 | 282618 |
| 2023-06-28 | -48.57 | $8.16 | 314343 |
| 2023-06-27 | -57.14 | $8.13 | 208444 |
| 2023-06-26 | -80.00 | $8.05 | 296300 |
| 2023-06-23 | -77.14 | $8.06 | 322449 |
| 2023-06-22 | -45.71 | $8.17 | 256900 |
| 2023-06-21 | -48.57 | $8.16 | 230300 |
| 2023-06-20 | -20.00 | $8.26 | 259215 |
| 2023-06-16 | -14.29 | $8.28 | 167900 |
| 2023-06-15 | 0.00 | $8.28 | 209222 |
| 2023-06-14 | -10.71 | $8.23 | 229325 |
| 2023-06-13 | -11.11 | $8.22 | 330616 |
| 2023-06-12 | -25.93 | $8.18 | 233600 |
| 2023-06-09 | -18.52 | $8.20 | 199929 |
| 2023-06-08 | -8.33 | $8.20 | 175100 |
| 2023-06-07 | -33.33 | $8.14 | 279100 |
| 2023-06-06 | -16.67 | $8.18 | 291933 |
| 2023-06-05 | -41.67 | $8.12 | 196002 |
| 2023-06-02 | -33.33 | $8.14 | 250342 |
| 2023-06-01 | -64.00 | $8.06 | 250031 |
| 2023-05-31 | -76.00 | $8.03 | 286104 |
| 2023-05-30 | -64.00 | $8.06 | 189744 |
| 2023-05-26 | -52.00 | $8.09 | 237943 |
| 2023-05-25 | -76.00 | $8.03 | 221100 |
| 2023-05-24 | -84.00 | $8.01 | 272801 |
| 2023-05-23 | -44.00 | $8.11 | 187435 |
| 2023-05-22 | -12.00 | $8.19 | 377933 |
| 2023-05-19 | -12.00 | $8.19 | 860800 |
| 2023-05-18 | -13.64 | $8.16 | 136700 |
| 2023-05-17 | -31.82 | $8.12 | 325200 |
| 2023-05-16 | -45.45 | $8.09 | 125400 |
| 2023-05-15 | -36.36 | $8.11 | 168847 |
| 2023-05-12 | -50.00 | $8.08 | 114840 |
| 2023-05-11 | -45.45 | $8.09 | 197900 |
| 2023-05-10 | -40.91 | $8.10 | 156320 |
| 2023-05-09 | -50.00 | $8.08 | 164145 |
| 2023-05-08 | -36.36 | $8.11 | 178700 |
| 2023-05-05 | -40.91 | $8.10 | 322600 |
| 2023-05-04 | -90.91 | $7.99 | 278606 |
| 2023-05-03 | -95.00 | $8.00 | 284422 |
| 2023-05-02 | -75.00 | $8.04 | 372437 |
| 2023-05-01 | -30.00 | $8.13 | 208324 |
| 2023-04-28 | -23.81 | $8.14 | 161000 |
| 2023-04-27 | -17.39 | $8.14 | 189600 |
| 2023-04-26 | -39.39 | $8.05 | 237400 |
| 2023-04-25 | -43.24 | $8.02 | 248800 |
| 2023-04-24 | -27.03 | $8.08 | 181500 |
| 2023-04-21 | -28.95 | $8.07 | 252928 |
| 2023-04-20 | -5.26 | $8.16 | 207200 |
| 2023-04-19 | -10.53 | $8.14 | 159023 |
| 2023-04-18 | -15.79 | $8.12 | 142119 |
| 2023-04-17 | -15.79 | $8.12 | 163331 |
| 2023-04-14 | -9.76 | $8.14 | 235442 |
| 2023-04-13 | -2.22 | $8.14 | 132145 |
| 2023-04-12 | -12.24 | $8.09 | 220300 |
| 2023-04-11 | -6.52 | $8.09 | 160508 |
| 2023-04-10 | -6.82 | $8.07 | 275518 |
| 2023-04-06 | -11.36 | $8.05 | 358008 |
| 2023-04-05 | -18.18 | $8.02 | 228900 |
| 2023-04-04 | -13.64 | $8.04 | 198649 |
| 2023-04-03 | -11.36 | $8.05 | 249557 |
| 2023-03-31 | -10.64 | $8.08 | 714200 |
| 2023-03-30 | -31.91 | $7.98 | 221633 |
| 2023-03-29 | -44.68 | $7.92 | 342700 |
| 2023-03-28 | -61.70 | $7.84 | 276200 |
| 2023-03-27 | -55.32 | $7.87 | 189000 |
| 2023-03-24 | -59.57 | $7.85 | 245940 |
| 2023-03-23 | -57.45 | $7.86 | 296800 |
| 2023-03-22 | -65.96 | $7.82 | 257500 |
| 2023-03-21 | -53.19 | $7.88 | 147708 |
| 2023-03-20 | -61.70 | $7.84 | 128545 |
| 2023-03-17 | -71.70 | $7.81 | 161100 |
| 2023-03-16 | -70.49 | $7.84 | 228700 |
| 2023-03-15 | -85.25 | $7.75 | 316218 |
| 2023-03-14 | -76.92 | $7.85 | 260427 |
| 2023-03-13 | -89.23 | $7.77 | 394727 |
| 2023-03-10 | -89.66 | $7.83 | 356800 |
| 2023-03-09 | -97.87 | $7.89 | 350132 |
| 2023-03-08 | -76.60 | $7.99 | 232100 |
| 2023-03-07 | -82.98 | $7.96 | 177402 |
| 2023-03-06 | -55.32 | $8.09 | 198600 |
| 2023-03-03 | -61.70 | $8.06 | 362600 |
| 2023-03-02 | -74.47 | $8.00 | 273000 |
| 2023-03-01 | -72.34 | $8.01 | 454400 |
| 2023-02-28 | -78.72 | $7.98 | 176827 |
| 2023-02-27 | -74.47 | $8.00 | 327100 |
| 2023-02-24 | -93.62 | $7.91 | 308100 |
| 2023-02-23 | -85.37 | $8.00 | 309438 |
| 2023-02-22 | -90.00 | $7.99 | 219500 |
| 2023-02-21 | -94.87 | $7.98 | 382500 |
| 2023-02-17 | -62.50 | $8.15 | 208800 |
| 2023-02-16 | -56.25 | $8.17 | 299600 |
| 2023-02-15 | -36.36 | $8.23 | 153200 |
| 2023-02-14 | -27.27 | $8.26 | 224829 |
| 2023-02-13 | -21.88 | $8.27 | 239400 |
| 2023-02-10 | -59.38 | $8.15 | 181049 |
| 2023-02-09 | -68.75 | $8.12 | 301832 |
| 2023-02-08 | -41.67 | $8.19 | 289414 |
| 2023-02-07 | -30.23 | $8.21 | 229000 |
| 2023-02-06 | -55.81 | $8.10 | 268909 |
| 2023-02-03 | -29.09 | $8.18 | 281316 |
| 2023-02-02 | -5.17 | $8.31 | 414615 |
| 2023-02-01 | -4.08 | $8.23 | 331700 |
| 2023-01-31 | -6.52 | $8.17 | 547300 |
| 2023-01-30 | -19.23 | $8.10 | 251631 |
| 2023-01-27 | -13.46 | $8.13 | 302322 |
| 2023-01-26 | -12.73 | $8.13 | 315300 |
| 2023-01-25 | -20.00 | $8.09 | 212039 |
| 2023-01-24 | -20.00 | $8.09 | 237400 |
| 2023-01-23 | -12.73 | $8.13 | 510130 |
| 2023-01-20 | -16.36 | $8.11 | 310846 |
| 2023-01-19 | -27.27 | $8.05 | 343900 |
| 2023-01-18 | -20.00 | $8.09 | 325100 |
| 2023-01-17 | -3.77 | $8.16 | 239500 |
| 2023-01-13 | -5.77 | $8.14 | 202117 |
| 2023-01-12 | -3.77 | $8.16 | 335616 |
| 2023-01-11 | -31.67 | $8.06 | 269614 |
| 2023-01-10 | -51.67 | $7.94 | 355922 |
| 2023-01-09 | -56.67 | $7.91 | 259100 |
| 2023-01-06 | -56.67 | $7.91 | 203100 |
| 2023-01-05 | -78.33 | $7.78 | 234420 |
| 2023-01-04 | -66.67 | $7.85 | 328700 |
| 2023-01-03 | -75.81 | $7.80 | 275474 |
| 2022-12-30 | -84.29 | $7.76 | 707879 |
| 2022-12-29 | -90.12 | $7.73 | 556500 |
| 2022-12-28 | -98.77 | $7.66 | 351000 |
| 2022-12-27 | -91.36 | $7.72 | 456000 |
| 2022-12-23 | -86.42 | $7.76 | 312200 |
| 2022-12-22 | -87.65 | $7.75 | 351600 |
| 2022-12-21 | -92.65 | $7.85 | 449800 |
| 2022-12-20 | -97.14 | $7.82 | 317100 |
| 2022-12-19 | -93.51 | $7.85 | 282400 |
| 2022-12-16 | -87.84 | $7.92 | 197627 |
| 2022-12-15 | -94.03 | $7.94 | 624600 |
| 2022-12-14 | -67.74 | $8.15 | 413131 |
| 2022-12-13 | -80.65 | $8.07 | 302400 |
| 2022-12-12 | -87.10 | $8.03 | 216500 |
| 2022-12-09 | -95.16 | $7.98 | 252402 |
| 2022-12-08 | -88.71 | $8.02 | 287400 |
| 2022-12-07 | -85.71 | $8.03 | 266000 |
| 2022-12-06 | -93.65 | $7.98 | 356842 |
| 2022-12-05 | -76.19 | $8.09 | 608700 |
| 2022-12-02 | -44.44 | $8.29 | 326700 |
| 2022-12-01 | -31.75 | $8.37 | 440045 |
| 2022-11-30 | -25.40 | $8.41 | 827703 |
| 2022-11-29 | -50.79 | $8.25 | 322900 |
| 2022-11-28 | -41.27 | $8.31 | 276146 |
| 2022-11-25 | -26.98 | $8.40 | 110202 |
| 2022-11-23 | -25.40 | $8.41 | 158900 |
| 2022-11-22 | -25.40 | $8.41 | 166600 |
| 2022-11-21 | -7.94 | $8.52 | 184105 |
| 2022-11-18 | -18.57 | $8.51 | 331915 |
| 2022-11-17 | -38.57 | $8.37 | 261414 |
| 2022-11-16 | -57.14 | $8.24 | 252231 |
| 2022-11-15 | -55.71 | $8.25 | 231300 |
| 2022-11-14 | -62.86 | $8.20 | 207620 |
| 2022-11-11 | -50.00 | $8.29 | 203700 |
| 2022-11-10 | -60.00 | $8.22 | 267837 |
| 2022-11-09 | -88.31 | $7.96 | 228000 |
| 2022-11-08 | -62.34 | $8.16 | 184025 |
| 2022-11-07 | -60.67 | $8.10 | 233000 |
| 2022-11-04 | -59.60 | $8.05 | 335094 |
| 2022-11-03 | -59.60 | $8.05 | 205319 |
| 2022-11-02 | -51.52 | $8.13 | 377300 |
| 2022-11-01 | -18.18 | $8.46 | 412000 |
| 2022-10-31 | -34.34 | $8.30 | 269900 |
| 2022-10-28 | -41.00 | $8.23 | 328224 |
| 2022-10-27 | -47.66 | $8.13 | 279414 |
| 2022-10-26 | -35.51 | $8.26 | 250700 |
| 2022-10-25 | -26.17 | $8.36 | 362300 |
| 2022-10-24 | -9.35 | $8.54 | 206500 |
| 2022-10-21 | -9.43 | $8.53 | 244600 |
| 2022-10-20 | -18.18 | $8.38 | 112715 |
| 2022-10-19 | -3.03 | $8.53 | 301000 |
| 2022-10-18 | -16.04 | $8.46 | 187017 |
| 2022-10-17 | -33.96 | $8.27 | 131632 |
| 2022-10-14 | -54.96 | $8.07 | 141500 |
| 2022-10-13 | -54.76 | $8.14 | 232813 |
| 2022-10-12 | -66.88 | $8.08 | 494115 |
| 2022-10-11 | -77.71 | $7.92 | 289800 |
| 2022-10-10 | -84.08 | $7.82 | 344400 |
| 2022-10-07 | -84.85 | $7.82 | 226900 |
| 2022-10-06 | -76.97 | $7.95 | 254142 |
| 2022-10-05 | -67.88 | $8.10 | 221911 |
| 2022-10-04 | -65.45 | $8.14 | 281800 |
| 2022-10-03 | -84.85 | $7.82 | 354707 |
| 2022-09-30 | -100.00 | $7.57 | 851100 |
| 2022-09-29 | -92.17 | $7.73 | 291316 |
| 2022-09-28 | -83.73 | $7.87 | 309448 |
| 2022-09-27 | -91.57 | $7.74 | 256701 |
| 2022-09-26 | -94.87 | $7.80 | 252545 |
| 2022-09-23 | -94.74 | $8.02 | 345619 |
| 2022-09-22 | -94.44 | $8.26 | 214000 |
| 2022-09-21 | -100.00 | $8.43 | 203518 |
| 2022-09-20 | -90.36 | $8.53 | 140500 |
| 2022-09-19 | -86.84 | $8.62 | 134100 |
| 2022-09-16 | -83.54 | $8.65 | 255611 |
| 2022-09-15 | -71.83 | $8.85 | 193234 |
| 2022-09-14 | -33.80 | $9.12 | 160115 |
| 2022-09-13 | -55.41 | $8.98 | 208100 |
| 2022-09-12 | -43.53 | $9.13 | 147808 |
| 2022-09-09 | -61.18 | $8.98 | 187600 |
| 2022-09-08 | -57.65 | $9.01 | 142600 |
| 2022-09-07 | -80.00 | $8.82 | 206900 |
| 2022-09-06 | -76.47 | $8.85 | 163039 |
| 2022-09-02 | -69.41 | $8.91 | 133009 |
| 2022-09-01 | -49.41 | $9.08 | 310700 |
| 2022-08-31 | -54.12 | $9.04 | 423814 |
| 2022-08-30 | -88.24 | $8.75 | 312000 |
| 2022-08-29 | -84.48 | $9.01 | 214300 |
| 2022-08-26 | -64.71 | $9.06 | 161100 |
| 2022-08-25 | -57.35 | $9.11 | 177839 |
| 2022-08-24 | -45.24 | $9.12 | 131700 |
| 2022-08-23 | -46.59 | $9.09 | 221100 |
| 2022-08-22 | -45.26 | $9.07 | 257036 |
| 2022-08-19 | -28.42 | $9.23 | 468300 |
| 2022-08-18 | -24.21 | $9.27 | 252800 |
| 2022-08-17 | -28.42 | $9.23 | 274900 |
| 2022-08-16 | -29.47 | $9.22 | 406338 |
| 2022-08-15 | -12.63 | $9.38 | 379600 |
| 2022-08-12 | -1.23 | $9.32 | 261218 |
| 2022-08-11 | -11.11 | $9.20 | 365300 |
| 2022-08-10 | -1.18 | $9.17 | 243500 |
| 2022-08-09 | -20.69 | $8.99 | 181618 |
| 2022-08-08 | -10.34 | $9.08 | 258800 |
| 2022-08-05 | -18.39 | $9.01 | 195343 |
| 2022-08-04 | -10.34 | $9.08 | 282100 |
| 2022-08-03 | -1.27 | $9.08 | 277700 |
| 2022-08-02 | -11.84 | $8.97 | 306400 |
| 2022-08-01 | 0.00 | $8.98 | 379910 |
| 2022-07-29 | 0.00 | $8.90 | 280935 |
| 2022-07-28 | -3.08 | $8.81 | 303400 |
| 2022-07-27 | -8.20 | $8.74 | 439036 |
| 2022-07-26 | -37.70 | $8.56 | 191100 |
| 2022-07-25 | -27.87 | $8.62 | 154700 |
| 2022-07-22 | -26.23 | $8.63 | 196544 |
| 2022-07-21 | -15.28 | $8.68 | 264900 |
| 2022-07-20 | -7.59 | $8.73 | 720401 |
| 2022-07-19 | -1.28 | $8.77 | 159213 |
| 2022-07-18 | -17.11 | $8.55 | 341432 |
| 2022-07-15 | -8.22 | $8.58 | 445741 |
| 2022-07-14 | -20.55 | $8.49 | 185900 |
| 2022-07-13 | -24.66 | $8.46 | 206700 |
| 2022-07-12 | -23.29 | $8.47 | 210300 |
| 2022-07-11 | -25.97 | $8.48 | 226649 |
| 2022-07-08 | -35.05 | $8.54 | 294438 |
| 2022-07-07 | -36.00 | $8.55 | 168300 |
| 2022-07-06 | -47.00 | $8.44 | 185218 |
| 2022-07-05 | -50.96 | $8.42 | 231080 |
| 2022-07-01 | -49.04 | $8.44 | 314822 |
| 2022-06-30 | -61.54 | $8.31 | 562000 |
| 2022-06-29 | -59.62 | $8.33 | 166600 |
| 2022-06-28 | -61.90 | $8.31 | 383100 |
| 2022-06-27 | -50.48 | $8.43 | 245027 |
| 2022-06-24 | -52.38 | $8.41 | 256400 |
| 2022-06-23 | -69.52 | $8.23 | 343748 |
| 2022-06-22 | -80.00 | $8.12 | 244038 |
| 2022-06-21 | -76.19 | $8.16 | 229800 |
| 2022-06-17 | -91.43 | $8.00 | 431600 |
| 2022-06-16 | -97.14 | $7.94 | 367300 |
| 2022-06-15 | -75.53 | $8.25 | 265845 |
| 2022-06-14 | -91.49 | $8.10 | 330400 |
| 2022-06-13 | -88.64 | $8.18 | 516000 |
| 2022-06-10 | -65.15 | $8.53 | 368392 |
| 2022-06-09 | -22.22 | $8.76 | 227200 |
| 2022-06-08 | -8.89 | $8.88 | 173700 |
| 2022-06-07 | -17.48 | $8.91 | 274200 |
| 2022-06-06 | -26.21 | $8.82 | 296325 |
| 2022-06-03 | -42.50 | $8.75 | 210300 |
| 2022-06-02 | -43.66 | $8.86 | 647900 |
| 2022-06-01 | -52.08 | $8.75 | 319000 |
| 2022-05-31 | -49.31 | $8.79 | 485200 |
| 2022-05-27 | -40.97 | $8.91 | 362146 |
| 2022-05-26 | -50.69 | $8.77 | 442114 |
| 2022-05-25 | -62.50 | $8.60 | 265700 |
| 2022-05-24 | -68.06 | $8.52 | 303300 |
| 2022-05-23 | -65.97 | $8.55 | 297349 |
| 2022-05-20 | -69.44 | $8.50 | 374112 |
| 2022-05-19 | -75.74 | $8.47 | 576735 |
| 2022-05-18 | -77.84 | $8.49 | 501700 |
| 2022-05-17 | -63.92 | $8.76 | 393034 |
| 2022-05-16 | -76.29 | $8.52 | 578400 |
| 2022-05-13 | -77.84 | $8.49 | 555400 |
| 2022-05-12 | -87.82 | $8.30 | 1.2M |
| 2022-05-11 | -90.06 | $8.49 | 530200 |
| 2022-05-10 | -96.50 | $8.65 | 798700 |
| 2022-05-09 | -96.72 | $8.85 | 440500 |
| 2022-05-06 | -93.81 | $9.12 | 282608 |
| 2022-05-05 | -71.13 | $9.34 | 198800 |
| 2022-05-04 | -57.58 | $9.48 | 176700 |
| 2022-05-03 | -81.98 | $9.26 | 206500 |
| 2022-05-02 | -86.89 | $9.22 | 333000 |
| 2022-04-29 | -91.45 | $9.25 | 300035 |
| 2022-04-28 | -80.99 | $9.38 | 172625 |
| 2022-04-27 | -97.52 | $9.18 | 425000 |
| 2022-04-26 | -97.46 | $9.23 | 348100 |
| 2022-04-25 | -86.79 | $9.46 | 236000 |
| 2022-04-22 | -96.63 | $9.52 | 496825 |
| 2022-04-21 | -94.05 | $9.74 | 261500 |
| 2022-04-20 | -74.36 | $9.95 | 159734 |
| 2022-04-19 | -81.61 | $9.91 | 156300 |
| 2022-04-18 | -91.95 | $9.82 | 265630 |
| 2022-04-14 | -89.66 | $9.84 | 202347 |
| 2022-04-13 | -81.61 | $9.91 | 123906 |
| 2022-04-12 | -90.80 | $9.83 | 172809 |
| 2022-04-11 | -85.00 | $9.77 | 212823 |
| 2022-04-08 | -72.22 | $9.84 | 200800 |
| 2022-04-07 | -73.15 | $9.83 | 451816 |
| 2022-04-06 | -61.11 | $9.96 | 373132 |
| 2022-04-05 | -46.30 | $10.12 | 165346 |
| 2022-04-04 | -38.89 | $10.20 | 270225 |
| 2022-04-01 | -37.04 | $10.22 | 149200 |
| 2022-03-31 | -38.89 | $10.20 | 517500 |
| 2022-03-30 | -31.48 | $10.28 | 154119 |
| 2022-03-29 | -25.93 | $10.34 | 241800 |
| 2022-03-28 | -37.04 | $10.22 | 169100 |
| 2022-03-25 | -35.19 | $10.24 | 211908 |
| 2022-03-24 | -37.04 | $10.22 | 356301 |
| 2022-03-23 | -14.29 | $10.45 | 238900 |
| 2022-03-22 | -5.04 | $10.56 | 287700 |
| 2022-03-21 | -36.21 | $10.17 | 503000 |
| 2022-03-18 | -8.47 | $10.51 | 185930 |
| 2022-03-17 | -22.03 | $10.35 | 299800 |
| 2022-03-16 | -56.59 | $9.99 | 139248 |
| 2022-03-15 | -75.97 | $9.74 | 170708 |
| 2022-03-14 | -88.81 | $9.58 | 315834 |
| 2022-03-11 | -74.83 | $9.80 | 117110 |
| 2022-03-10 | -67.35 | $9.91 | 150300 |
| 2022-03-09 | -63.27 | $9.97 | 180714 |
| 2022-03-08 | -76.87 | $9.77 | 353717 |
| 2022-03-07 | -85.71 | $9.64 | 215700 |
| 2022-03-04 | -58.50 | $10.04 | 243200 |
| 2022-03-03 | -44.90 | $10.24 | 92400 |
| 2022-03-02 | -40.82 | $10.30 | 159800 |
| 2022-03-01 | -54.42 | $10.10 | 151500 |
| 2022-02-28 | -44.90 | $10.24 | 228000 |
| 2022-02-25 | -43.54 | $10.26 | 203600 |
| 2022-02-24 | -57.82 | $10.05 | 459203 |
| 2022-02-23 | -95.83 | $9.98 | 208609 |
| 2022-02-22 | -86.60 | $10.06 | 275304 |
| 2022-02-18 | -30.08 | $10.50 | 186858 |
| 2022-02-17 | -35.51 | $10.46 | 152300 |
| 2022-02-16 | -33.93 | $10.68 | 159717 |
| 2022-02-15 | -41.07 | $10.56 | 243421 |
| 2022-02-14 | -39.29 | $10.59 | 222400 |
| 2022-02-11 | -29.76 | $10.75 | 452300 |
| 2022-02-10 | -25.60 | $10.82 | 335021 |
| 2022-02-09 | -26.79 | $10.80 | 230803 |
| 2022-02-08 | -38.10 | $10.61 | 148300 |
| 2022-02-07 | -47.62 | $10.45 | 205818 |
| 2022-02-04 | -47.02 | $10.46 | 244317 |
| 2022-02-03 | -47.02 | $10.46 | 322407 |
| 2022-02-02 | -33.33 | $10.69 | 185326 |
| 2022-02-01 | -41.07 | $10.56 | 199800 |
| 2022-01-31 | -43.45 | $10.52 | 286300 |
| 2022-01-28 | -57.40 | $10.29 | 277518 |
| 2022-01-27 | -63.91 | $10.18 | 236700 |
| 2022-01-26 | -64.16 | $10.19 | 331700 |
| 2022-01-25 | -67.63 | $10.13 | 209100 |
| 2022-01-24 | -62.43 | $10.22 | 944228 |
| 2022-01-21 | -100.00 | $10.33 | 603300 |
| 2022-01-20 | -58.14 | $11.05 | 239140 |
| 2022-01-19 | -20.75 | $11.19 | 591039 |
| 2022-01-18 | -43.48 | $11.00 | 381642 |
| 2022-01-14 | -36.23 | $11.05 | 157920 |
| 2022-01-13 | -34.78 | $11.06 | 164300 |
| 2022-01-12 | -27.54 | $11.11 | 323400 |
| 2022-01-11 | -30.43 | $11.09 | 196048 |
| 2022-01-10 | -52.17 | $10.94 | 353701 |
| 2022-01-07 | -31.88 | $11.08 | 178930 |
| 2022-01-06 | -43.48 | $11.00 | 158200 |
| 2022-01-05 | -47.83 | $10.97 | 215939 |
| 2022-01-04 | -20.29 | $11.16 | 115000 |
| 2022-01-03 | -21.52 | $11.13 | 247800 |
| 2021-12-31 | -13.92 | $11.19 | 188400 |
| 2021-12-30 | -15.19 | $11.18 | 136800 |
| 2021-12-29 | -3.80 | $11.27 | 204317 |
| 2021-12-28 | -20.59 | $11.05 | 165903 |
| 2021-12-27 | -8.82 | $11.13 | 153600 |
| 2021-12-23 | -19.70 | $11.04 | 187632 |
| 2021-12-22 | -4.76 | $11.11 | 179800 |
| 2021-12-21 | 0.00 | $11.14 | 329838 |
| 2021-12-20 | -69.49 | $10.69 | 252300 |
| 2021-12-17 | -43.94 | $10.88 | 162408 |
| 2021-12-16 | -22.73 | $11.02 | 133038 |
| 2021-12-15 | -30.30 | $10.97 | 160700 |
| 2021-12-14 | -34.85 | $10.94 | 186244 |
| 2021-12-13 | -48.48 | $10.85 | 166938 |
| 2021-12-10 | -54.41 | $10.82 | 162600 |
| 2021-12-09 | -51.39 | $10.86 | 133736 |
| 2021-12-08 | -36.99 | $10.97 | 161600 |
| 2021-12-07 | -53.42 | $10.85 | 211500 |
| 2021-12-06 | -83.56 | $10.63 | 315100 |
| 2021-12-03 | -100.00 | $10.58 | 243400 |
| 2021-12-02 | -90.91 | $10.76 | 180011 |
| 2021-12-01 | -87.27 | $10.78 | 216924 |
| 2021-11-30 | -83.64 | $10.80 | 248008 |
| 2021-11-29 | -81.48 | $10.82 | 256243 |
| 2021-11-26 | -87.50 | $10.84 | 135635 |
| 2021-11-24 | -82.35 | $10.98 | 108119 |
| 2021-11-23 | -87.10 | $10.99 | 309349 |
| 2021-11-22 | -61.29 | $11.07 | 169539 |
| 2021-11-19 | -45.16 | $11.12 | 249924 |
| 2021-11-18 | -38.71 | $11.14 | 179000 |
| 2021-11-17 | -70.97 | $11.04 | 156000 |
| 2021-11-16 | -67.65 | $11.06 | 165013 |
| 2021-11-15 | -67.65 | $11.06 | 319522 |
| 2021-11-12 | -74.07 | $11.09 | 189709 |
| 2021-11-11 | -48.15 | $11.16 | 170900 |
| 2021-11-10 | -40.74 | $11.18 | 183605 |
| 2021-11-09 | -30.77 | $11.17 | 183900 |
| 2021-11-08 | -30.77 | $11.17 | 168425 |
| 2021-11-05 | -33.33 | $11.16 | 209000 |
| 2021-11-04 | -18.75 | $11.20 | 124600 |
| 2021-11-03 | -31.25 | $11.14 | 94537 |
| 2021-11-02 | -30.65 | $11.10 | 237422 |
| 2021-11-01 | -32.26 | $11.09 | 155900 |
| 2021-10-29 | -31.75 | $11.09 | 155000 |
| 2021-10-28 | -28.57 | $11.11 | 100500 |
| 2021-10-27 | -36.51 | $11.06 | 257500 |
| 2021-10-26 | -34.92 | $11.07 | 309340 |
| 2021-10-25 | -26.98 | $11.12 | 240200 |
| 2021-10-22 | -26.98 | $11.12 | 141818 |
| 2021-10-21 | -30.16 | $11.10 | 131704 |
| 2021-10-20 | -14.29 | $11.20 | 234600 |
| 2021-10-19 | -8.47 | $11.20 | 159100 |
| 2021-10-18 | -22.03 | $11.12 | 157413 |
| 2021-10-15 | -15.25 | $11.16 | 317609 |
| 2021-10-14 | -21.43 | $11.10 | 174950 |
| 2021-10-13 | -39.29 | $11.00 | 149400 |
| 2021-10-12 | -51.79 | $10.93 | 219243 |
| 2021-10-11 | -52.46 | $10.95 | 150700 |
| 2021-10-08 | -59.02 | $10.91 | 161300 |
| 2021-10-07 | -75.41 | $10.81 | 264740 |
| 2021-10-06 | -80.33 | $10.78 | 157847 |
| 2021-10-05 | -85.25 | $10.75 | 148600 |
| 2021-10-04 | -91.80 | $10.71 | 251600 |
| 2021-10-01 | -81.63 | $10.87 | 194600 |
| 2021-09-30 | -97.87 | $10.81 | 338158 |
| 2021-09-29 | -93.33 | $10.85 | 233600 |
| 2021-09-28 | -97.30 | $10.91 | 371300 |
| 2021-09-27 | -57.14 | $11.07 | 102209 |
| 2021-09-24 | -51.43 | $11.09 | 188600 |
| 2021-09-23 | -57.14 | $11.07 | 159300 |
| 2021-09-22 | -48.57 | $11.10 | 245803 |
| 2021-09-21 | -25.71 | $11.18 | 245628 |
| 2021-09-20 | -54.29 | $11.08 | 298400 |
| 2021-09-17 | -58.33 | $11.12 | 122833 |
| 2021-09-16 | -44.44 | $11.17 | 132434 |
| 2021-09-15 | -52.78 | $11.14 | 203740 |
| 2021-09-14 | -61.11 | $11.11 | 226900 |
| 2021-09-13 | -38.89 | $11.19 | 164300 |
| 2021-09-10 | -45.95 | $11.17 | 107900 |
| 2021-09-09 | -56.76 | $11.13 | 238800 |
| 2021-09-08 | -64.86 | $11.10 | 160800 |
| 2021-09-07 | -64.86 | $11.10 | 138549 |
| 2021-09-03 | -56.76 | $11.13 | 87701 |
| 2021-09-02 | -75.68 | $11.06 | 147800 |
| 2021-09-01 | -64.86 | $11.10 | 156415 |
| 2021-08-31 | -64.86 | $11.10 | 195022 |
| 2021-08-30 | -75.68 | $11.06 | 161021 |
| 2021-08-27 | -64.86 | $11.10 | 128500 |
| 2021-08-26 | -89.19 | $11.01 | 183116 |
| 2021-08-25 | -82.35 | $11.06 | 212400 |
| 2021-08-24 | -48.65 | $11.16 | 158600 |
| 2021-08-23 | -33.33 | $11.21 | 198323 |
| 2021-08-20 | -30.77 | $11.22 | 170644 |
| 2021-08-19 | -43.59 | $11.17 | 242612 |
| 2021-08-18 | -23.08 | $11.25 | 134400 |
| 2021-08-17 | -25.64 | $11.24 | 244411 |
| 2021-08-16 | -20.51 | $11.26 | 260200 |
| 2021-08-13 | -14.29 | $11.27 | 131002 |
| 2021-08-12 | -8.33 | $11.29 | 114517 |
| 2021-08-11 | -12.50 | $11.27 | 174400 |
| 2021-08-10 | -4.55 | $11.27 | 157207 |
| 2021-08-09 | -18.18 | $11.21 | 241833 |
| 2021-08-06 | -6.82 | $11.26 | 230900 |
| 2021-08-05 | -36.36 | $11.13 | 132219 |
| 2021-08-04 | -45.45 | $11.04 | 147809 |
| 2021-08-03 | -45.45 | $11.04 | 131309 |
| 2021-08-02 | -50.91 | $11.01 | 200500 |
| 2021-07-30 | -38.18 | $11.08 | 155923 |
| 2021-07-29 | -23.64 | $11.16 | 179900 |
| 2021-07-28 | -49.09 | $11.02 | 229127 |
| 2021-07-27 | -47.27 | $11.03 | 122300 |
| 2021-07-26 | -47.27 | $11.03 | 186423 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.93
2026-07-23
Close Price
$9.42
Vol: 319300Average Directional Index - Detailed Analysis
Minimum
6.35
Average
18.61
Maximum
61.74
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 9.93 | $9.42 | 319300 |
| 2026-07-22 | 9.82 | $9.54 | 159242 |
| 2026-07-21 | 10.33 | $9.50 | 166600 |
| 2026-07-20 | 10.58 | $9.47 | 345300 |
| 2026-07-17 | 10.85 | $9.48 | 196000 |
| 2026-07-16 | 11.28 | $9.62 | 145904 |
| 2026-07-15 | 11.30 | $9.66 | 141413 |
| 2026-07-14 | 11.32 | $9.66 | 165946 |
| 2026-07-13 | 11.34 | $9.57 | 215213 |
| 2026-07-10 | 11.45 | $9.62 | 181400 |
| 2026-07-09 | 11.41 | $9.62 | 226500 |
| 2026-07-08 | 11.63 | $9.51 | 233506 |
| 2026-07-07 | 12.22 | $9.56 | 210100 |
| 2026-07-06 | 12.44 | $9.55 | 225815 |
| 2026-07-02 | 12.51 | $9.54 | 197700 |
| 2026-07-01 | 12.57 | $9.58 | 265900 |
| 2026-06-30 | 12.77 | $9.64 | 401500 |
| 2026-06-29 | 12.99 | $9.47 | 390600 |
| 2026-06-26 | 13.41 | $9.30 | 246422 |
| 2026-06-25 | 13.16 | $9.40 | 405328 |
| 2026-06-24 | 12.97 | $9.33 | 301319 |
| 2026-06-23 | 12.47 | $9.34 | 167800 |
| 2026-06-22 | 11.87 | $9.39 | 266300 |
| 2026-06-18 | 11.65 | $9.45 | 190123 |
| 2026-06-17 | 11.71 | $9.41 | 337439 |
| 2026-06-16 | 11.70 | $9.43 | 130000 |
| 2026-06-15 | 11.84 | $9.48 | 210100 |
| 2026-06-12 | 11.87 | $9.38 | 274116 |
| 2026-06-11 | 11.57 | $9.35 | 348605 |
| 2026-06-10 | 10.96 | $9.23 | 172506 |
| 2026-06-09 | 10.54 | $9.34 | 311449 |
| 2026-06-08 | 10.11 | $9.28 | 328000 |
| 2026-06-05 | 9.97 | $9.29 | 333932 |
| 2026-06-04 | 9.82 | $9.46 | 325000 |
| 2026-06-03 | 10.32 | $9.45 | 258640 |
| 2026-06-02 | 10.68 | $9.51 | 265872 |
| 2026-06-01 | 10.80 | $9.51 | 193100 |
| 2026-05-29 | 10.88 | $9.56 | 282300 |
| 2026-05-28 | 10.81 | $9.52 | 242312 |
| 2026-05-27 | 10.98 | $9.44 | 150436 |
| 2026-05-26 | 11.42 | $9.42 | 151400 |
| 2026-05-22 | 11.96 | $9.39 | 192400 |
| 2026-05-21 | 12.52 | $9.35 | 172100 |
| 2026-05-20 | 12.93 | $9.31 | 241626 |
| 2026-05-19 | 13.19 | $9.21 | 352400 |
| 2026-05-18 | 13.01 | $9.15 | 364800 |
| 2026-05-15 | 12.76 | $9.17 | 321801 |
| 2026-05-14 | 12.70 | $9.47 | 123707 |
| 2026-05-13 | 12.92 | $9.43 | 162911 |
| 2026-05-12 | 13.38 | $9.40 | 188400 |
| 2026-05-11 | 13.95 | $9.47 | 117616 |
| 2026-05-08 | 14.05 | $9.45 | 116402 |
| 2026-05-07 | 14.15 | $9.45 | 344342 |
| 2026-05-06 | 14.21 | $9.51 | 306200 |
| 2026-05-05 | 14.18 | $9.40 | 164000 |
| 2026-05-04 | 14.64 | $9.33 | 300500 |
| 2026-05-01 | 15.13 | $9.45 | 241000 |
| 2026-04-30 | 15.28 | $9.42 | 400700 |
| 2026-04-29 | 15.58 | $9.36 | 259700 |
| 2026-04-28 | 16.18 | $9.34 | 298036 |
| 2026-04-27 | 16.84 | $9.39 | 308524 |
| 2026-04-24 | 17.54 | $9.31 | 248722 |
| 2026-04-23 | 18.35 | $9.26 | 229100 |
| 2026-04-22 | 19.16 | $9.29 | 135900 |
| 2026-04-21 | 19.99 | $9.23 | 264700 |
| 2026-04-20 | 20.86 | $9.32 | 312600 |
| 2026-04-17 | 21.56 | $9.35 | 287902 |
| 2026-04-16 | 22.07 | $9.31 | 242743 |
| 2026-04-15 | 22.73 | $9.36 | 181500 |
| 2026-04-14 | 23.31 | $9.45 | 289319 |
| 2026-04-13 | 23.92 | $9.32 | 278647 |
| 2026-04-10 | 24.90 | $9.19 | 349700 |
| 2026-04-09 | 26.18 | $9.15 | 904334 |
| 2026-04-08 | 27.33 | $9.13 | 378433 |
| 2026-04-07 | 28.64 | $8.90 | 276818 |
| 2026-04-06 | 28.88 | $8.91 | 477307 |
| 2026-04-02 | 29.19 | $8.93 | 353500 |
| 2026-04-01 | 29.52 | $8.92 | 277400 |
| 2026-03-31 | 30.03 | $8.78 | 399148 |
| 2026-03-30 | 29.75 | $8.48 | 372700 |
| 2026-03-27 | 28.50 | $8.52 | 365430 |
| 2026-03-26 | 27.27 | $8.66 | 514400 |
| 2026-03-25 | 26.26 | $8.87 | 412000 |
| 2026-03-24 | 25.59 | $8.81 | 361600 |
| 2026-03-23 | 24.09 | $8.75 | 407200 |
| 2026-03-20 | 22.63 | $8.66 | 389400 |
| 2026-03-19 | 21.09 | $8.83 | 342502 |
| 2026-03-18 | 19.90 | $8.98 | 298413 |
| 2026-03-17 | 19.01 | $9.07 | 297816 |
| 2026-03-16 | 18.35 | $9.00 | 238505 |
| 2026-03-13 | 16.96 | $8.95 | 343349 |
| 2026-03-12 | 15.50 | $9.03 | 268900 |
| 2026-03-11 | 14.19 | $9.14 | 295625 |
| 2026-03-10 | 13.00 | $9.13 | 519600 |
| 2026-03-09 | 11.68 | $9.05 | 512400 |
| 2026-03-06 | 10.02 | $9.17 | 369131 |
| 2026-03-05 | 8.72 | $9.27 | 335242 |
| 2026-03-04 | 7.81 | $9.36 | 384900 |
| 2026-03-03 | 7.12 | $9.27 | 405100 |
| 2026-03-02 | 6.39 | $9.45 | 309647 |
| 2026-02-27 | 6.66 | $9.47 | 346533 |
| 2026-02-26 | 6.60 | $9.49 | 429000 |
| 2026-02-25 | 6.39 | $9.51 | 300300 |
| 2026-02-24 | 6.35 | $9.44 | 241609 |
| 2026-02-23 | 6.48 | $9.42 | 325011 |
| 2026-02-20 | 6.81 | $9.44 | 436800 |
| 2026-02-19 | 7.12 | $9.42 | 359802 |
| 2026-02-18 | 7.45 | $9.46 | 385709 |
| 2026-02-17 | 7.66 | $9.41 | 356400 |
| 2026-02-13 | 7.96 | $9.43 | 419000 |
| 2026-02-12 | 8.25 | $9.41 | 612500 |
| 2026-02-11 | 8.44 | $9.49 | 485656 |
| 2026-02-10 | 7.96 | $9.55 | 483535 |
| 2026-02-09 | 7.59 | $9.54 | 473400 |
| 2026-02-06 | 7.36 | $9.41 | 493324 |
| 2026-02-05 | 7.72 | $9.26 | 606100 |
| 2026-02-04 | 7.66 | $9.35 | 460000 |
| 2026-02-03 | 8.02 | $9.41 | 318929 |
| 2026-02-02 | 8.29 | $9.43 | 250200 |
| 2026-01-30 | 8.31 | $9.39 | 542800 |
| 2026-01-29 | 8.57 | $9.38 | 406506 |
| 2026-01-28 | 8.91 | $9.36 | 315148 |
| 2026-01-27 | 8.73 | $9.37 | 241300 |
| 2026-01-26 | 8.77 | $9.31 | 291424 |
| 2026-01-23 | 9.11 | $9.25 | 242900 |
| 2026-01-22 | 9.45 | $9.26 | 224449 |
| 2026-01-21 | 9.81 | $9.19 | 467507 |
| 2026-01-20 | 9.73 | $9.10 | 385321 |
| 2026-01-16 | 9.05 | $9.17 | 1.3M |
| 2026-01-15 | 8.96 | $9.22 | 367114 |
| 2026-01-14 | 9.20 | $9.29 | 663623 |
| 2026-01-13 | 9.47 | $9.37 | 697867 |
| 2026-01-12 | 9.35 | $9.31 | 611800 |
| 2026-01-09 | 9.66 | $9.29 | 515800 |
| 2026-01-08 | 9.54 | $9.25 | 430300 |
| 2026-01-07 | 9.65 | $9.25 | 644837 |
| 2026-01-06 | 9.67 | $9.33 | 404400 |
| 2026-01-05 | 9.43 | $9.28 | 458130 |
| 2026-01-02 | 9.61 | $9.22 | 649731 |
| 2025-12-31 | 9.87 | $9.22 | 480730 |
| 2025-12-30 | 9.71 | $9.26 | 295400 |
| 2025-12-29 | 9.69 | $9.22 | 260800 |
| 2025-12-26 | 9.73 | $9.26 | 359819 |
| 2025-12-24 | 9.44 | $9.25 | 218716 |
| 2025-12-23 | 9.19 | $9.21 | 276000 |
| 2025-12-22 | 9.13 | $9.19 | 320523 |
| 2025-12-19 | 9.19 | $9.18 | 220707 |
| 2025-12-18 | 9.39 | $9.15 | 434429 |
| 2025-12-17 | 9.87 | $9.07 | 229904 |
| 2025-12-16 | 10.12 | $9.08 | 332819 |
| 2025-12-15 | 10.44 | $9.11 | 282834 |
| 2025-12-12 | 10.92 | $9.19 | 425300 |
| 2025-12-11 | 11.16 | $9.23 | 884000 |
| 2025-12-10 | 11.42 | $9.20 | 392728 |
| 2025-12-09 | 11.97 | $9.17 | 295900 |
| 2025-12-08 | 12.38 | $9.18 | 206926 |
| 2025-12-05 | 12.81 | $9.21 | 275325 |
| 2025-12-04 | 13.07 | $9.18 | 380400 |
| 2025-12-03 | 13.46 | $9.15 | 322400 |
| 2025-12-02 | 14.15 | $9.14 | 302006 |
| 2025-12-01 | 14.87 | $9.10 | 316234 |
| 2025-11-28 | 15.64 | $9.17 | 286200 |
| 2025-11-26 | 16.39 | $9.08 | 523525 |
| 2025-11-25 | 17.01 | $9.04 | 340827 |
| 2025-11-24 | 17.33 | $8.96 | 527500 |
| 2025-11-21 | 17.23 | $8.79 | 486800 |
| 2025-11-20 | 16.22 | $8.70 | 704802 |
| 2025-11-19 | 15.14 | $8.77 | 448000 |
| 2025-11-18 | 14.39 | $8.82 | 316309 |
| 2025-11-17 | 13.69 | $8.91 | 240100 |
| 2025-11-14 | 13.29 | $8.96 | 313304 |
| 2025-11-13 | 12.73 | $9.02 | 348200 |
| 2025-11-12 | 12.95 | $9.14 | 241300 |
| 2025-11-11 | 13.27 | $9.18 | 408903 |
| 2025-11-10 | 13.60 | $9.14 | 259947 |
| 2025-11-07 | 14.28 | $9.00 | 359745 |
| 2025-11-06 | 13.91 | $9.01 | 408200 |
| 2025-11-05 | 13.79 | $9.01 | 287104 |
| 2025-11-04 | 13.74 | $9.05 | 254700 |
| 2025-11-03 | 13.67 | $9.08 | 325900 |
| 2025-10-31 | 13.94 | $9.11 | 439547 |
| 2025-10-30 | 14.14 | $9.02 | 323623 |
| 2025-10-29 | 13.74 | $9.05 | 360432 |
| 2025-10-28 | 13.51 | $9.09 | 295296 |
| 2025-10-27 | 13.59 | $9.08 | 365746 |
| 2025-10-24 | 13.58 | $9.05 | 1.2M |
| 2025-10-23 | 13.58 | $9.09 | 136207 |
| 2025-10-22 | 13.70 | $9.06 | 360113 |
| 2025-10-21 | 13.83 | $9.09 | 297023 |
| 2025-10-20 | 14.34 | $9.11 | 336300 |
| 2025-10-17 | 15.07 | $9.03 | 217800 |
| 2025-10-16 | 15.17 | $9.02 | 271247 |
| 2025-10-15 | 15.28 | $9.06 | 346555 |
| 2025-10-14 | 15.51 | $9.05 | 320942 |
| 2025-10-13 | 15.46 | $9.08 | 426600 |
| 2025-10-10 | 15.39 | $8.92 | 511216 |
| 2025-10-09 | 15.33 | $9.09 | 340637 |
| 2025-10-08 | 15.91 | $9.16 | 337106 |
| 2025-10-07 | 15.87 | $9.16 | 343348 |
| 2025-10-06 | 15.88 | $9.15 | 280438 |
| 2025-10-03 | 16.16 | $9.15 | 331300 |
| 2025-10-02 | 15.93 | $9.21 | 724600 |
| 2025-10-01 | 15.68 | $9.08 | 263100 |
| 2025-09-30 | 16.23 | $9.05 | 336700 |
| 2025-09-29 | 17.04 | $9.00 | 281600 |
| 2025-09-26 | 17.45 | $8.93 | 357908 |
| 2025-09-25 | 17.89 | $8.96 | 384600 |
| 2025-09-24 | 18.25 | $9.01 | 274242 |
| 2025-09-23 | 18.90 | $9.05 | 280747 |
| 2025-09-22 | 19.29 | $9.06 | 190900 |
| 2025-09-19 | 19.18 | $9.04 | 179145 |
| 2025-09-18 | 19.36 | $9.01 | 279300 |
| 2025-09-17 | 19.55 | $9.02 | 272324 |
| 2025-09-16 | 19.76 | $9.01 | 227200 |
| 2025-09-15 | 19.77 | $9.08 | 231600 |
| 2025-09-12 | 19.38 | $9.09 | 234426 |
| 2025-09-11 | 18.87 | $9.09 | 250100 |
| 2025-09-10 | 18.01 | $9.07 | 336700 |
| 2025-09-09 | 17.20 | $9.05 | 251944 |
| 2025-09-08 | 16.58 | $9.03 | 208200 |
| 2025-09-05 | 15.97 | $8.97 | 226000 |
| 2025-09-04 | 15.44 | $9.00 | 248932 |
| 2025-09-03 | 15.00 | $8.94 | 299907 |
| 2025-09-02 | 14.70 | $8.94 | 272100 |
| 2025-08-29 | 14.50 | $9.00 | 250800 |
| 2025-08-28 | 14.12 | $8.95 | 225400 |
| 2025-08-27 | 13.94 | $8.93 | 312300 |
| 2025-08-26 | 13.93 | $8.89 | 193336 |
| 2025-08-25 | 14.03 | $8.89 | 180109 |
| 2025-08-22 | 13.99 | $8.89 | 371320 |
| 2025-08-21 | 13.94 | $8.85 | 287322 |
| 2025-08-20 | 14.28 | $8.81 | 290600 |
| 2025-08-19 | 14.64 | $8.86 | 352800 |
| 2025-08-18 | 14.54 | $8.90 | 140200 |
| 2025-08-15 | 14.70 | $8.83 | 310933 |
| 2025-08-14 | 14.87 | $8.97 | 131500 |
| 2025-08-13 | 14.32 | $9.00 | 283043 |
| 2025-08-12 | 13.43 | $8.94 | 293800 |
| 2025-08-11 | 12.81 | $8.92 | 179300 |
| 2025-08-08 | 12.25 | $8.90 | 391344 |
| 2025-08-07 | 11.82 | $8.84 | 534426 |
| 2025-08-06 | 11.45 | $8.77 | 229719 |
| 2025-08-05 | 11.61 | $8.72 | 398500 |
| 2025-08-04 | 12.15 | $8.66 | 220825 |
| 2025-08-01 | 12.52 | $8.57 | 397615 |
| 2025-07-31 | 12.55 | $8.67 | 374600 |
| 2025-07-30 | 12.76 | $8.71 | 289515 |
| 2025-07-29 | 13.06 | $8.69 | 180300 |
| 2025-07-28 | 13.30 | $8.72 | 254024 |
| 2025-07-25 | 13.13 | $8.76 | 267400 |
| 2025-07-24 | 12.95 | $8.73 | 311700 |
| 2025-07-23 | 12.67 | $8.74 | 377300 |
| 2025-07-22 | 12.56 | $8.65 | 208361 |
| 2025-07-21 | 12.61 | $8.69 | 368100 |
| 2025-07-18 | 12.59 | $8.74 | 585554 |
| 2025-07-17 | 12.58 | $8.60 | 340207 |
| 2025-07-16 | 13.05 | $8.58 | 312011 |
| 2025-07-15 | 13.55 | $8.58 | 306425 |
| 2025-07-14 | 13.98 | $8.67 | 318600 |
| 2025-07-11 | 13.80 | $8.70 | 120500 |
| 2025-07-10 | 13.35 | $8.72 | 190831 |
| 2025-07-09 | 12.79 | $8.70 | 254400 |
| 2025-07-08 | 12.26 | $8.63 | 275248 |
| 2025-07-07 | 11.96 | $8.64 | 248632 |
| 2025-07-03 | 11.57 | $8.70 | 218500 |
| 2025-07-02 | 10.76 | $8.65 | 276300 |
| 2025-07-01 | 10.15 | $8.66 | 333944 |
| 2025-06-30 | 9.62 | $8.65 | 393202 |
| 2025-06-27 | 9.10 | $8.56 | 298523 |
| 2025-06-26 | 8.82 | $8.53 | 271930 |
| 2025-06-25 | 8.86 | $8.49 | 194409 |
| 2025-06-24 | 9.13 | $8.49 | 382800 |
| 2025-06-23 | 9.49 | $8.36 | 256300 |
| 2025-06-20 | 9.23 | $8.33 | 261900 |
| 2025-06-18 | 8.96 | $8.31 | 163734 |
| 2025-06-17 | 8.85 | $8.38 | 169949 |
| 2025-06-16 | 9.08 | $8.44 | 155200 |
| 2025-06-13 | 9.40 | $8.48 | 307700 |
| 2025-06-12 | 9.60 | $8.51 | 270009 |
| 2025-06-11 | 9.60 | $8.47 | 531900 |
| 2025-06-10 | 9.60 | $8.50 | 246849 |
| 2025-06-09 | 9.34 | $8.46 | 322126 |
| 2025-06-06 | 9.32 | $8.46 | 236313 |
| 2025-06-05 | 9.35 | $8.41 | 358900 |
| 2025-06-04 | 9.50 | $8.40 | 387646 |
| 2025-06-03 | 9.53 | $8.45 | 330600 |
| 2025-06-02 | 9.56 | $8.39 | 294900 |
| 2025-05-30 | 9.89 | $8.41 | 288900 |
| 2025-05-29 | 10.24 | $8.38 | 260942 |
| 2025-05-28 | 10.65 | $8.34 | 196100 |
| 2025-05-27 | 11.18 | $8.36 | 227414 |
| 2025-05-23 | 11.59 | $8.30 | 189849 |
| 2025-05-22 | 11.86 | $8.28 | 183100 |
| 2025-05-21 | 12.23 | $8.27 | 270042 |
| 2025-05-20 | 12.66 | $8.33 | 231327 |
| 2025-05-19 | 13.20 | $8.26 | 299423 |
| 2025-05-16 | 13.59 | $8.33 | 297937 |
| 2025-05-15 | 14.08 | $8.29 | 261517 |
| 2025-05-14 | 14.51 | $8.38 | 394234 |
| 2025-05-13 | 15.24 | $8.36 | 344600 |
| 2025-05-12 | 16.01 | $8.39 | 279248 |
| 2025-05-09 | 16.82 | $8.26 | 237000 |
| 2025-05-08 | 17.41 | $8.27 | 243500 |
| 2025-05-07 | 18.13 | $8.24 | 461429 |
| 2025-05-06 | 18.89 | $8.25 | 466700 |
| 2025-05-05 | 19.56 | $8.23 | 324400 |
| 2025-05-02 | 20.26 | $8.23 | 328425 |
| 2025-05-01 | 21.10 | $8.20 | 307600 |
| 2025-04-30 | 21.88 | $8.13 | 375624 |
| 2025-04-29 | 22.37 | $8.16 | 306200 |
| 2025-04-28 | 23.00 | $8.05 | 393309 |
| 2025-04-25 | 23.46 | $8.04 | 375200 |
| 2025-04-24 | 23.77 | $7.95 | 381900 |
| 2025-04-23 | 23.90 | $7.90 | 495700 |
| 2025-04-22 | 24.04 | $7.82 | 454224 |
| 2025-04-21 | 23.54 | $7.57 | 1.3M |
| 2025-04-17 | 22.83 | $7.79 | 368615 |
| 2025-04-16 | 22.53 | $7.76 | 366023 |
| 2025-04-15 | 22.21 | $7.87 | 294413 |
| 2025-04-14 | 22.22 | $7.93 | 318949 |
| 2025-04-11 | 22.22 | $7.81 | 497411 |
| 2025-04-10 | 21.87 | $7.80 | 506847 |
| 2025-04-09 | 21.50 | $8.02 | 777923 |
| 2025-04-08 | 21.12 | $7.28 | 1.2M |
| 2025-04-07 | 19.35 | $7.20 | 1.1M |
| 2025-04-04 | 16.74 | $7.51 | 923800 |
| 2025-04-03 | 14.62 | $8.05 | 895713 |
| 2025-04-02 | 13.62 | $8.24 | 311700 |
| 2025-04-01 | 13.20 | $8.23 | 542649 |
| 2025-03-31 | 12.54 | $8.25 | 572600 |
| 2025-03-28 | 11.78 | $8.24 | 355000 |
| 2025-03-27 | 11.47 | $8.32 | 466130 |
| 2025-03-26 | 11.45 | $8.33 | 324500 |
| 2025-03-25 | 11.77 | $8.46 | 259400 |
| 2025-03-24 | 12.10 | $8.42 | 271400 |
| 2025-03-21 | 12.64 | $8.34 | 216700 |
| 2025-03-20 | 12.71 | $8.36 | 221933 |
| 2025-03-19 | 12.83 | $8.38 | 442301 |
| 2025-03-18 | 12.89 | $8.29 | 355000 |
| 2025-03-17 | 12.81 | $8.35 | 292800 |
| 2025-03-14 | 12.94 | $8.29 | 233209 |
| 2025-03-13 | 12.23 | $8.24 | 461426 |
| 2025-03-12 | 11.49 | $8.33 | 400800 |
| 2025-03-11 | 10.85 | $8.25 | 415900 |
| 2025-03-10 | 10.17 | $8.32 | 375800 |
| 2025-03-07 | 9.91 | $8.48 | 349148 |
| 2025-03-06 | 9.92 | $8.41 | 253609 |
| 2025-03-05 | 9.93 | $8.50 | 232647 |
| 2025-03-04 | 9.95 | $8.36 | 324742 |
| 2025-03-03 | 9.26 | $8.38 | 409915 |
| 2025-02-28 | 9.06 | $8.48 | 406500 |
| 2025-02-27 | 8.55 | $8.43 | 256900 |
| 2025-02-26 | 8.06 | $8.53 | 258800 |
| 2025-02-25 | 8.12 | $8.52 | 308624 |
| 2025-02-24 | 8.12 | $8.55 | 282246 |
| 2025-02-21 | 8.50 | $8.62 | 214017 |
| 2025-02-20 | 8.72 | $8.65 | 204908 |
| 2025-02-19 | 8.72 | $8.64 | 250100 |
| 2025-02-18 | 8.73 | $8.67 | 274241 |
| 2025-02-14 | 8.53 | $8.66 | 260800 |
| 2025-02-13 | 8.79 | $8.68 | 271028 |
| 2025-02-12 | 8.93 | $8.62 | 236518 |
| 2025-02-11 | 9.20 | $8.65 | 289600 |
| 2025-02-10 | 9.49 | $8.57 | 239143 |
| 2025-02-07 | 9.45 | $8.54 | 322748 |
| 2025-02-06 | 9.40 | $8.60 | 253000 |
| 2025-02-05 | 9.64 | $8.59 | 288006 |
| 2025-02-04 | 9.89 | $8.55 | 274251 |
| 2025-02-03 | 9.90 | $8.54 | 464100 |
| 2025-01-31 | 9.78 | $8.60 | 429300 |
| 2025-01-30 | 10.00 | $8.62 | 304400 |
| 2025-01-29 | 10.34 | $8.56 | 270212 |
| 2025-01-28 | 10.82 | $8.61 | 228724 |
| 2025-01-27 | 11.27 | $8.54 | 421800 |
| 2025-01-24 | 11.80 | $8.60 | 304400 |
| 2025-01-23 | 11.66 | $8.62 | 242100 |
| 2025-01-22 | 11.70 | $8.62 | 426400 |
| 2025-01-21 | 11.74 | $8.52 | 356000 |
| 2025-01-17 | 12.33 | $8.48 | 370614 |
| 2025-01-16 | 12.96 | $8.49 | 441400 |
| 2025-01-15 | 13.60 | $8.45 | 344901 |
| 2025-01-14 | 14.09 | $8.40 | 217400 |
| 2025-01-13 | 13.85 | $8.35 | 268700 |
| 2025-01-10 | 13.10 | $8.32 | 269100 |
| 2025-01-08 | 12.50 | $8.43 | 320700 |
| 2025-01-07 | 12.38 | $8.43 | 303902 |
| 2025-01-06 | 12.31 | $8.46 | 444500 |
| 2025-01-03 | 12.41 | $8.45 | 300600 |
| 2025-01-02 | 12.52 | $8.42 | 464202 |
| 2024-12-31 | 12.49 | $8.42 | 699300 |
| 2024-12-30 | 12.10 | $8.41 | 295718 |
| 2024-12-27 | 11.45 | $8.44 | 534900 |
| 2024-12-26 | 10.92 | $8.53 | 257333 |
| 2024-12-24 | 11.07 | $8.54 | 173200 |
| 2024-12-23 | 11.22 | $8.45 | 288210 |
| 2024-12-20 | 10.61 | $8.46 | 191743 |
| 2024-12-19 | 9.97 | $8.36 | 475200 |
| 2024-12-18 | 9.04 | $8.41 | 382055 |
| 2024-12-17 | 8.37 | $8.56 | 273700 |
| 2024-12-16 | 8.60 | $8.63 | 331618 |
| 2024-12-13 | 8.69 | $8.60 | 213200 |
| 2024-12-12 | 8.78 | $8.63 | 298416 |
| 2024-12-11 | 8.70 | $8.69 | 224200 |
| 2024-12-10 | 8.27 | $8.66 | 241507 |
| 2024-12-09 | 7.94 | $8.64 | 223948 |
| 2024-12-06 | 7.60 | $8.67 | 302300 |
| 2024-12-05 | 7.24 | $8.62 | 242635 |
| 2024-12-04 | 7.24 | $8.61 | 285027 |
| 2024-12-03 | 7.23 | $8.59 | 274132 |
| 2024-12-02 | 7.35 | $8.56 | 454020 |
| 2024-11-29 | 7.73 | $8.57 | 149100 |
| 2024-11-27 | 8.08 | $8.50 | 306619 |
| 2024-11-26 | 7.97 | $8.47 | 214600 |
| 2024-11-25 | 7.87 | $8.45 | 541026 |
| 2024-11-22 | 7.75 | $8.50 | 275900 |
| 2024-11-21 | 7.90 | $8.49 | 248800 |
| 2024-11-20 | 8.00 | $8.54 | 255400 |
| 2024-11-19 | 8.41 | $8.59 | 219400 |
| 2024-11-18 | 8.78 | $8.58 | 251500 |
| 2024-11-15 | 9.17 | $8.50 | 351000 |
| 2024-11-14 | 9.17 | $8.48 | 190900 |
| 2024-11-13 | 9.42 | $8.55 | 257300 |
| 2024-11-12 | 9.88 | $8.58 | 276000 |
| 2024-11-11 | 10.19 | $8.67 | 242100 |
| 2024-11-08 | 9.97 | $8.68 | 281900 |
| 2024-11-07 | 9.68 | $8.71 | 363000 |
| 2024-11-06 | 9.38 | $8.62 | 298801 |
| 2024-11-05 | 9.28 | $8.50 | 142400 |
| 2024-11-04 | 9.52 | $8.40 | 261500 |
| 2024-11-01 | 9.26 | $8.45 | 153900 |
| 2024-10-31 | 9.26 | $8.41 | 280200 |
| 2024-10-30 | 9.25 | $8.52 | 270848 |
| 2024-10-29 | 9.68 | $8.48 | 423400 |
| 2024-10-28 | 10.01 | $8.51 | 165234 |
| 2024-10-25 | 10.54 | $8.55 | 189200 |
| 2024-10-24 | 10.87 | $8.51 | 276029 |
| 2024-10-23 | 10.95 | $8.47 | 290901 |
| 2024-10-22 | 11.03 | $8.67 | 215944 |
| 2024-10-21 | 10.89 | $8.69 | 208944 |
| 2024-10-18 | 10.74 | $8.65 | 238218 |
| 2024-10-17 | 10.69 | $8.62 | 250500 |
| 2024-10-16 | 10.70 | $8.61 | 208502 |
| 2024-10-15 | 11.00 | $8.61 | 226200 |
| 2024-10-14 | 11.11 | $8.68 | 222600 |
| 2024-10-11 | 10.88 | $8.68 | 248707 |
| 2024-10-10 | 10.86 | $8.60 | 279136 |
| 2024-10-09 | 11.00 | $8.62 | 674000 |
| 2024-10-08 | 10.88 | $8.64 | 360800 |
| 2024-10-07 | 10.96 | $8.54 | 621000 |
| 2024-10-04 | 11.10 | $8.65 | 373942 |
| 2024-10-03 | 10.80 | $8.59 | 463017 |
| 2024-10-02 | 10.63 | $8.63 | 408520 |
| 2024-10-01 | 10.25 | $8.62 | 795400 |
| 2024-09-30 | 9.86 | $8.68 | 824620 |
| 2024-09-27 | 9.18 | $8.63 | 1.5M |
| 2024-09-26 | 8.64 | $8.49 | 248302 |
| 2024-09-25 | 8.68 | $8.42 | 190433 |
| 2024-09-24 | 8.92 | $8.46 | 175100 |
| 2024-09-23 | 9.18 | $8.45 | 346900 |
| 2024-09-20 | 9.66 | $8.44 | 277200 |
| 2024-09-19 | 10.16 | $8.53 | 553439 |
| 2024-09-18 | 10.04 | $8.46 | 394000 |
| 2024-09-17 | 10.30 | $8.47 | 337926 |
| 2024-09-16 | 10.40 | $8.44 | 372466 |
| 2024-09-13 | 10.76 | $8.41 | 483701 |
| 2024-09-12 | 11.19 | $8.38 | 383500 |
| 2024-09-11 | 11.66 | $8.28 | 660000 |
| 2024-09-10 | 11.52 | $8.20 | 437838 |
| 2024-09-09 | 11.62 | $8.23 | 575022 |
| 2024-09-06 | 11.48 | $8.14 | 477200 |
| 2024-09-05 | 11.33 | $8.23 | 444226 |
| 2024-09-04 | 11.65 | $8.25 | 421305 |
| 2024-09-03 | 11.81 | $8.23 | 345400 |
| 2024-08-30 | 11.99 | $8.37 | 450000 |
| 2024-08-29 | 12.52 | $8.36 | 541000 |
| 2024-08-28 | 13.13 | $8.34 | 264801 |
| 2024-08-27 | 13.50 | $8.36 | 264304 |
| 2024-08-26 | 13.94 | $8.34 | 400230 |
| 2024-08-23 | 14.40 | $8.31 | 293031 |
| 2024-08-22 | 14.63 | $8.12 | 824000 |
| 2024-08-21 | 14.82 | $8.31 | 391244 |
| 2024-08-20 | 15.46 | $8.29 | 372442 |
| 2024-08-19 | 16.18 | $8.30 | 284437 |
| 2024-08-16 | 16.99 | $8.30 | 139707 |
| 2024-08-15 | 17.84 | $8.28 | 235743 |
| 2024-08-14 | 18.64 | $8.20 | 303644 |
| 2024-08-13 | 19.22 | $8.18 | 453040 |
| 2024-08-12 | 19.70 | $8.05 | 445404 |
| 2024-08-09 | 19.73 | $8.05 | 342300 |
| 2024-08-08 | 19.67 | $7.98 | 418510 |
| 2024-08-07 | 19.13 | $7.84 | 596500 |
| 2024-08-06 | 18.57 | $7.89 | 330100 |
| 2024-08-05 | 17.33 | $7.74 | 808500 |
| 2024-08-02 | 15.54 | $8.05 | 412181 |
| 2024-08-01 | 14.56 | $8.24 | 438300 |
| 2024-07-31 | 14.65 | $8.33 | 481800 |
| 2024-07-30 | 15.17 | $8.24 | 433842 |
| 2024-07-29 | 15.66 | $8.27 | 422000 |
| 2024-07-26 | 15.72 | $8.21 | 277200 |
| 2024-07-25 | 15.54 | $8.18 | 215600 |
| 2024-07-24 | 15.36 | $8.19 | 428811 |
| 2024-07-23 | 15.44 | $8.42 | 563600 |
| 2024-07-22 | 15.82 | $8.42 | 569642 |
| 2024-07-19 | 16.36 | $8.28 | 818500 |
| 2024-07-18 | 17.22 | $8.34 | 514700 |
| 2024-07-17 | 17.82 | $8.38 | 379231 |
| 2024-07-16 | 17.83 | $8.54 | 506700 |
| 2024-07-15 | 16.76 | $8.53 | 440904 |
| 2024-07-12 | 15.75 | $8.46 | 298800 |
| 2024-07-11 | 14.85 | $8.43 | 222500 |
| 2024-07-10 | 14.09 | $8.43 | 242143 |
| 2024-07-09 | 13.55 | $8.39 | 253000 |
| 2024-07-08 | 13.06 | $8.40 | 256000 |
| 2024-07-05 | 12.53 | $8.40 | 191700 |
| 2024-07-03 | 11.98 | $8.40 | 148815 |
| 2024-07-02 | 11.59 | $8.33 | 244400 |
| 2024-07-01 | 11.65 | $8.27 | 317733 |
| 2024-06-28 | 11.79 | $8.27 | 334145 |
| 2024-06-27 | 11.76 | $8.27 | 171300 |
| 2024-06-26 | 12.01 | $8.25 | 295600 |
| 2024-06-25 | 12.50 | $8.25 | 308216 |
| 2024-06-24 | 12.77 | $8.19 | 276600 |
| 2024-06-21 | 13.35 | $8.18 | 191200 |
| 2024-06-20 | 13.90 | $8.24 | 206143 |
| 2024-06-18 | 14.11 | $8.28 | 133300 |
| 2024-06-17 | 13.95 | $8.28 | 194636 |
| 2024-06-14 | 13.86 | $8.24 | 158346 |
| 2024-06-13 | 13.75 | $8.27 | 196829 |
| 2024-06-12 | 13.37 | $8.32 | 183500 |
| 2024-06-11 | 13.09 | $8.26 | 200507 |
| 2024-06-10 | 13.25 | $8.23 | 153800 |
| 2024-06-07 | 13.06 | $8.26 | 233149 |
| 2024-06-06 | 12.87 | $8.26 | 204500 |
| 2024-06-05 | 12.48 | $8.25 | 244900 |
| 2024-06-04 | 12.26 | $8.19 | 267600 |
| 2024-06-03 | 12.48 | $8.15 | 271318 |
| 2024-05-31 | 12.94 | $8.10 | 317635 |
| 2024-05-30 | 13.52 | $8.04 | 281311 |
| 2024-05-29 | 13.89 | $8.05 | 192700 |
| 2024-05-28 | 14.35 | $8.15 | 195600 |
| 2024-05-24 | 14.93 | $8.14 | 150100 |
| 2024-05-23 | 15.54 | $8.07 | 238380 |
| 2024-05-22 | 16.18 | $8.24 | 232638 |
| 2024-05-21 | 15.57 | $8.24 | 227200 |
| 2024-05-20 | 15.05 | $8.22 | 227800 |
| 2024-05-17 | 14.40 | $8.19 | 245027 |
| 2024-05-16 | 13.83 | $8.21 | 197300 |
| 2024-05-15 | 13.23 | $8.22 | 309361 |
| 2024-05-14 | 12.59 | $8.16 | 168444 |
| 2024-05-13 | 12.42 | $8.13 | 127100 |
| 2024-05-10 | 12.24 | $8.13 | 214900 |
| 2024-05-09 | 11.89 | $8.15 | 212800 |
| 2024-05-08 | 11.58 | $8.09 | 183000 |
| 2024-05-07 | 11.46 | $8.11 | 186600 |
| 2024-05-06 | 11.20 | $8.09 | 223000 |
| 2024-05-03 | 11.13 | $8.04 | 266700 |
| 2024-05-02 | 11.40 | $7.95 | 197919 |
| 2024-05-01 | 11.74 | $7.87 | 493800 |
| 2024-04-30 | 11.88 | $7.86 | 388100 |
| 2024-04-29 | 12.20 | $7.90 | 251400 |
| 2024-04-26 | 12.67 | $7.90 | 187740 |
| 2024-04-25 | 13.17 | $7.82 | 298752 |
| 2024-04-24 | 13.08 | $7.87 | 302900 |
| 2024-04-23 | 13.46 | $7.88 | 154525 |
| 2024-04-22 | 13.56 | $7.81 | 178433 |
| 2024-04-19 | 13.28 | $7.84 | 303500 |
| 2024-04-18 | 13.28 | $7.89 | 306830 |
| 2024-04-17 | 13.58 | $7.89 | 233463 |
| 2024-04-16 | 13.90 | $7.89 | 319200 |
| 2024-04-15 | 13.94 | $7.85 | 285019 |
| 2024-04-12 | 13.99 | $7.96 | 430400 |
| 2024-04-11 | 14.57 | $8.13 | 146637 |
| 2024-04-10 | 14.61 | $8.06 | 315817 |
| 2024-04-09 | 14.84 | $8.12 | 264000 |
| 2024-04-08 | 14.66 | $8.12 | 216700 |
| 2024-04-05 | 14.65 | $8.07 | 198200 |
| 2024-04-04 | 14.84 | $8.07 | 255817 |
| 2024-04-03 | 14.80 | $8.12 | 271600 |
| 2024-04-02 | 15.21 | $8.09 | 236034 |
| 2024-04-01 | 15.71 | $8.15 | 231800 |
| 2024-03-28 | 15.36 | $8.20 | 537500 |
| 2024-03-27 | 14.99 | $8.12 | 341300 |
| 2024-03-26 | 15.21 | $8.12 | 236749 |
| 2024-03-25 | 15.44 | $8.07 | 225700 |
| 2024-03-22 | 15.97 | $8.12 | 156800 |
| 2024-03-21 | 16.08 | $8.17 | 256700 |
| 2024-03-20 | 16.01 | $8.12 | 271742 |
| 2024-03-19 | 16.37 | $8.06 | 599247 |
| 2024-03-18 | 16.82 | $8.07 | 178202 |
| 2024-03-15 | 17.21 | $8.05 | 175004 |
| 2024-03-14 | 17.84 | $8.06 | 215500 |
| 2024-03-13 | 18.33 | $8.15 | 196106 |
| 2024-03-12 | 18.13 | $8.15 | 320127 |
| 2024-03-11 | 17.91 | $8.09 | 132300 |
| 2024-03-08 | 18.00 | $8.13 | 195024 |
| 2024-03-07 | 17.91 | $8.13 | 138202 |
| 2024-03-06 | 18.07 | $8.07 | 207200 |
| 2024-03-05 | 18.51 | $8.02 | 232800 |
| 2024-03-04 | 18.98 | $8.07 | 213400 |
| 2024-03-01 | 18.95 | $8.08 | 299447 |
| 2024-02-29 | 18.92 | $8.01 | 216200 |
| 2024-02-28 | 19.13 | $7.98 | 188600 |
| 2024-02-27 | 19.68 | $8.00 | 212100 |
| 2024-02-26 | 20.09 | $7.95 | 231800 |
| 2024-02-23 | 20.53 | $7.99 | 256548 |
| 2024-02-22 | 20.58 | $8.01 | 277800 |
| 2024-02-21 | 20.75 | $7.91 | 511800 |
| 2024-02-20 | 21.43 | $7.97 | 280529 |
| 2024-02-16 | 21.73 | $7.98 | 214900 |
| 2024-02-15 | 21.68 | $8.01 | 251200 |
| 2024-02-14 | 21.63 | $7.95 | 315001 |
| 2024-02-13 | 21.80 | $7.88 | 263100 |
| 2024-02-12 | 22.37 | $7.97 | 257244 |
| 2024-02-09 | 21.79 | $7.95 | 230941 |
| 2024-02-08 | 21.49 | $7.91 | 202700 |
| 2024-02-07 | 21.29 | $7.92 | 263500 |
| 2024-02-06 | 21.09 | $7.84 | 337212 |
| 2024-02-05 | 21.42 | $7.81 | 283718 |
| 2024-02-02 | 22.01 | $7.83 | 418619 |
| 2024-02-01 | 22.43 | $7.86 | 343900 |
| 2024-01-31 | 22.94 | $7.78 | 428200 |
| 2024-01-30 | 23.48 | $7.85 | 271800 |
| 2024-01-29 | 23.47 | $7.86 | 323200 |
| 2024-01-26 | 23.52 | $7.78 | 353148 |
| 2024-01-25 | 23.90 | $7.79 | 197447 |
| 2024-01-24 | 24.31 | $7.77 | 291700 |
| 2024-01-23 | 24.73 | $7.76 | 304300 |
| 2024-01-22 | 25.18 | $7.79 | 367022 |
| 2024-01-19 | 25.49 | $7.83 | 269839 |
| 2024-01-18 | 25.38 | $7.81 | 353223 |
| 2024-01-17 | 25.32 | $7.79 | 335900 |
| 2024-01-16 | 25.56 | $7.81 | 311200 |
| 2024-01-12 | 25.48 | $7.86 | 184320 |
| 2024-01-11 | 24.93 | $7.86 | 223333 |
| 2024-01-10 | 24.45 | $7.85 | 234000 |
| 2024-01-09 | 24.02 | $7.76 | 273900 |
| 2024-01-08 | 23.77 | $7.80 | 292812 |
| 2024-01-05 | 23.50 | $7.71 | 307900 |
| 2024-01-04 | 23.55 | $7.70 | 671300 |
| 2024-01-03 | 23.60 | $7.65 | 250405 |
| 2024-01-02 | 24.52 | $7.73 | 284200 |
| 2023-12-29 | 25.00 | $7.77 | 371700 |
| 2023-12-28 | 25.14 | $7.80 | 454922 |
| 2023-12-27 | 25.12 | $7.79 | 432700 |
| 2023-12-26 | 25.00 | $7.78 | 760800 |
| 2023-12-22 | 24.87 | $7.79 | 488000 |
| 2023-12-21 | 24.74 | $7.76 | 541726 |
| 2023-12-20 | 25.11 | $7.78 | 488336 |
| 2023-12-19 | 24.90 | $7.88 | 452100 |
| 2023-12-18 | 24.09 | $7.88 | 341829 |
| 2023-12-15 | 23.42 | $7.86 | 295317 |
| 2023-12-14 | 22.91 | $7.83 | 397627 |
| 2023-12-13 | 22.37 | $7.83 | 369232 |
| 2023-12-12 | 21.99 | $7.73 | 261027 |
| 2023-12-11 | 22.10 | $7.73 | 411130 |
| 2023-12-08 | 22.20 | $7.75 | 380400 |
| 2023-12-07 | 22.38 | $7.73 | 330000 |
| 2023-12-06 | 22.39 | $7.70 | 269600 |
| 2023-12-05 | 22.51 | $7.70 | 612600 |
| 2023-12-04 | 22.64 | $7.79 | 331805 |
| 2023-12-01 | 22.21 | $7.86 | 339900 |
| 2023-11-30 | 21.68 | $7.78 | 310700 |
| 2023-11-29 | 21.53 | $7.77 | 305845 |
| 2023-11-28 | 21.37 | $7.76 | 232600 |
| 2023-11-27 | 21.40 | $7.74 | 239300 |
| 2023-11-24 | 21.54 | $7.72 | 69200 |
| 2023-11-22 | 21.78 | $7.68 | 362945 |
| 2023-11-21 | 22.08 | $7.67 | 282115 |
| 2023-11-20 | 22.59 | $7.72 | 415309 |
| 2023-11-17 | 22.93 | $7.67 | 360906 |
| 2023-11-16 | 23.53 | $7.64 | 292543 |
| 2023-11-15 | 24.37 | $7.62 | 416941 |
| 2023-11-14 | 25.25 | $7.58 | 368900 |
| 2023-11-13 | 26.42 | $7.45 | 304125 |
| 2023-11-10 | 27.17 | $7.43 | 356200 |
| 2023-11-09 | 27.95 | $7.33 | 461200 |
| 2023-11-08 | 28.65 | $7.40 | 353531 |
| 2023-11-07 | 29.62 | $7.42 | 357202 |
| 2023-11-06 | 30.69 | $7.41 | 375400 |
| 2023-11-03 | 31.82 | $7.39 | 443024 |
| 2023-11-02 | 33.00 | $7.31 | 847019 |
| 2023-11-01 | 34.10 | $7.22 | 634849 |
| 2023-10-31 | 34.36 | $7.15 | 399641 |
| 2023-10-30 | 34.09 | $7.09 | 325600 |
| 2023-10-27 | 33.23 | $6.98 | 426501 |
| 2023-10-26 | 32.00 | $7.01 | 765400 |
| 2023-10-25 | 30.71 | $7.06 | 536306 |
| 2023-10-24 | 29.58 | $7.21 | 318100 |
| 2023-10-23 | 28.76 | $7.18 | 351100 |
| 2023-10-20 | 27.66 | $7.21 | 427350 |
| 2023-10-19 | 26.71 | $7.37 | 409900 |
| 2023-10-18 | 26.25 | $7.45 | 293200 |
| 2023-10-17 | 26.08 | $7.54 | 302832 |
| 2023-10-16 | 26.03 | $7.53 | 1.1M |
| 2023-10-13 | 25.98 | $7.58 | 398041 |
| 2023-10-12 | 26.41 | $7.58 | 149323 |
| 2023-10-11 | 26.91 | $7.60 | 412602 |
| 2023-10-10 | 27.22 | $7.60 | 220700 |
| 2023-10-09 | 27.70 | $7.58 | 296003 |
| 2023-10-06 | 27.67 | $7.50 | 490400 |
| 2023-10-05 | 27.23 | $7.45 | 307900 |
| 2023-10-04 | 26.24 | $7.45 | 615438 |
| 2023-10-03 | 25.19 | $7.47 | 241434 |
| 2023-10-02 | 24.33 | $7.59 | 342517 |
| 2023-09-29 | 23.78 | $7.64 | 386420 |
| 2023-09-28 | 23.42 | $7.58 | 263825 |
| 2023-09-27 | 22.79 | $7.57 | 334309 |
| 2023-09-26 | 21.75 | $7.55 | 257434 |
| 2023-09-25 | 20.69 | $7.67 | 333308 |
| 2023-09-22 | 19.99 | $7.68 | 441100 |
| 2023-09-21 | 19.43 | $7.71 | 240500 |
| 2023-09-20 | 18.99 | $7.87 | 307600 |
| 2023-09-19 | 19.55 | $7.90 | 563700 |
| 2023-09-18 | 19.78 | $7.83 | 284607 |
| 2023-09-15 | 19.40 | $7.82 | 418100 |
| 2023-09-14 | 19.01 | $7.87 | 276500 |
| 2023-09-13 | 18.84 | $7.80 | 404700 |
| 2023-09-12 | 18.46 | $7.83 | 313800 |
| 2023-09-11 | 18.12 | $7.87 | 467010 |
| 2023-09-08 | 18.01 | $7.89 | 227238 |
| 2023-09-07 | 18.02 | $7.89 | 291315 |
| 2023-09-06 | 17.84 | $7.92 | 435600 |
| 2023-09-05 | 17.90 | $7.98 | 193200 |
| 2023-09-01 | 18.37 | $8.00 | 198300 |
| 2023-08-31 | 19.00 | $7.99 | 273021 |
| 2023-08-30 | 19.67 | $8.00 | 130748 |
| 2023-08-29 | 19.97 | $7.97 | 221615 |
| 2023-08-28 | 20.11 | $7.91 | 208247 |
| 2023-08-25 | 19.72 | $7.85 | 468911 |
| 2023-08-24 | 18.80 | $7.85 | 332600 |
| 2023-08-23 | 18.08 | $7.92 | 213146 |
| 2023-08-22 | 17.55 | $7.87 | 178105 |
| 2023-08-21 | 16.99 | $7.88 | 296800 |
| 2023-08-18 | 15.79 | $7.88 | 238100 |
| 2023-08-17 | 14.61 | $7.89 | 327100 |
| 2023-08-16 | 13.62 | $7.96 | 324620 |
| 2023-08-15 | 13.04 | $8.02 | 397900 |
| 2023-08-14 | 12.77 | $8.09 | 349700 |
| 2023-08-11 | 12.62 | $8.06 | 264800 |
| 2023-08-10 | 12.61 | $8.10 | 414312 |
| 2023-08-09 | 12.60 | $8.08 | 304700 |
| 2023-08-08 | 12.66 | $8.16 | 276000 |
| 2023-08-07 | 13.00 | $8.19 | 309100 |
| 2023-08-04 | 13.36 | $8.08 | 453600 |
| 2023-08-03 | 13.74 | $8.15 | 313831 |
| 2023-08-02 | 13.67 | $8.16 | 437800 |
| 2023-08-01 | 13.91 | $8.29 | 235505 |
| 2023-07-31 | 14.37 | $8.33 | 332100 |
| 2023-07-28 | 14.77 | $8.30 | 274100 |
| 2023-07-27 | 14.94 | $8.27 | 356829 |
| 2023-07-26 | 15.12 | $8.26 | 223700 |
| 2023-07-25 | 15.65 | $8.31 | 258118 |
| 2023-07-24 | 16.04 | $8.30 | 164400 |
| 2023-07-21 | 16.38 | $8.28 | 178300 |
| 2023-07-20 | 16.81 | $8.35 | 279500 |
| 2023-07-19 | 16.70 | $8.43 | 172447 |
| 2023-07-18 | 15.97 | $8.42 | 177708 |
| 2023-07-17 | 15.41 | $8.38 | 301326 |
| 2023-07-14 | 14.93 | $8.37 | 263800 |
| 2023-07-13 | 14.16 | $8.33 | 407220 |
| 2023-07-12 | 13.39 | $8.31 | 200702 |
| 2023-07-11 | 12.94 | $8.21 | 261406 |
| 2023-07-10 | 13.10 | $8.17 | 367605 |
| 2023-07-07 | 13.55 | $8.11 | 257005 |
| 2023-07-06 | 14.02 | $8.11 | 217900 |
| 2023-07-05 | 14.70 | $8.19 | 235200 |
| 2023-07-03 | 14.70 | $8.25 | 231700 |
| 2023-06-30 | 14.69 | $8.22 | 274330 |
| 2023-06-29 | 14.81 | $8.15 | 282618 |
| 2023-06-28 | 15.29 | $8.16 | 314343 |
| 2023-06-27 | 15.80 | $8.13 | 208444 |
| 2023-06-26 | 16.40 | $8.05 | 296300 |
| 2023-06-23 | 16.95 | $8.06 | 322449 |
| 2023-06-22 | 17.59 | $8.17 | 256900 |
| 2023-06-21 | 18.07 | $8.16 | 230300 |
| 2023-06-20 | 18.22 | $8.26 | 259215 |
| 2023-06-16 | 17.79 | $8.28 | 167900 |
| 2023-06-15 | 16.91 | $8.28 | 209222 |
| 2023-06-14 | 16.26 | $8.23 | 229325 |
| 2023-06-13 | 15.71 | $8.22 | 330616 |
| 2023-06-12 | 15.32 | $8.18 | 233600 |
| 2023-06-09 | 14.90 | $8.20 | 199929 |
| 2023-06-08 | 14.27 | $8.20 | 175100 |
| 2023-06-07 | 13.78 | $8.14 | 279100 |
| 2023-06-06 | 13.38 | $8.18 | 291933 |
| 2023-06-05 | 12.96 | $8.12 | 196002 |
| 2023-06-02 | 12.82 | $8.14 | 250342 |
| 2023-06-01 | 12.59 | $8.06 | 250031 |
| 2023-05-31 | 13.00 | $8.03 | 286104 |
| 2023-05-30 | 13.44 | $8.06 | 189744 |
| 2023-05-26 | 13.41 | $8.09 | 237943 |
| 2023-05-25 | 13.64 | $8.03 | 221100 |
| 2023-05-24 | 14.30 | $8.01 | 272801 |
| 2023-05-23 | 14.99 | $8.11 | 187435 |
| 2023-05-22 | 15.07 | $8.19 | 377933 |
| 2023-05-19 | 14.54 | $8.19 | 860800 |
| 2023-05-18 | 13.98 | $8.16 | 136700 |
| 2023-05-17 | 13.59 | $8.12 | 325200 |
| 2023-05-16 | 13.60 | $8.09 | 125400 |
| 2023-05-15 | 13.68 | $8.11 | 168847 |
| 2023-05-12 | 13.77 | $8.08 | 114840 |
| 2023-05-11 | 13.77 | $8.09 | 197900 |
| 2023-05-10 | 13.78 | $8.10 | 156320 |
| 2023-05-09 | 13.70 | $8.08 | 164145 |
| 2023-05-08 | 13.87 | $8.11 | 178700 |
| 2023-05-05 | 13.88 | $8.10 | 322600 |
| 2023-05-04 | 13.90 | $7.99 | 278606 |
| 2023-05-03 | 14.62 | $8.00 | 284422 |
| 2023-05-02 | 15.16 | $8.04 | 372437 |
| 2023-05-01 | 15.74 | $8.13 | 208324 |
| 2023-04-28 | 15.45 | $8.14 | 161000 |
| 2023-04-27 | 14.97 | $8.14 | 189600 |
| 2023-04-26 | 14.75 | $8.05 | 237400 |
| 2023-04-25 | 15.05 | $8.02 | 248800 |
| 2023-04-24 | 15.37 | $8.08 | 181500 |
| 2023-04-21 | 15.27 | $8.07 | 252928 |
| 2023-04-20 | 15.23 | $8.16 | 207200 |
| 2023-04-19 | 14.83 | $8.14 | 159023 |
| 2023-04-18 | 14.59 | $8.12 | 142119 |
| 2023-04-17 | 14.15 | $8.12 | 163331 |
| 2023-04-14 | 13.69 | $8.14 | 235442 |
| 2023-04-13 | 13.03 | $8.14 | 132145 |
| 2023-04-12 | 12.55 | $8.09 | 220300 |
| 2023-04-11 | 12.04 | $8.09 | 160508 |
| 2023-04-10 | 11.65 | $8.07 | 275518 |
| 2023-04-06 | 11.35 | $8.05 | 358008 |
| 2023-04-05 | 11.03 | $8.02 | 228900 |
| 2023-04-04 | 10.89 | $8.04 | 198649 |
| 2023-04-03 | 10.47 | $8.05 | 249557 |
| 2023-03-31 | 10.08 | $8.08 | 714200 |
| 2023-03-30 | 9.67 | $7.98 | 221633 |
| 2023-03-29 | 9.70 | $7.92 | 342700 |
| 2023-03-28 | 9.99 | $7.84 | 276200 |
| 2023-03-27 | 10.29 | $7.87 | 189000 |
| 2023-03-24 | 10.71 | $7.85 | 245940 |
| 2023-03-23 | 11.15 | $7.86 | 296800 |
| 2023-03-22 | 11.67 | $7.82 | 257500 |
| 2023-03-21 | 12.06 | $7.88 | 147708 |
| 2023-03-20 | 12.66 | $7.84 | 128545 |
| 2023-03-17 | 13.10 | $7.81 | 161100 |
| 2023-03-16 | 13.46 | $7.84 | 228700 |
| 2023-03-15 | 13.84 | $7.75 | 316218 |
| 2023-03-14 | 13.80 | $7.85 | 260427 |
| 2023-03-13 | 14.21 | $7.77 | 394727 |
| 2023-03-10 | 14.38 | $7.83 | 356800 |
| 2023-03-09 | 14.87 | $7.89 | 350132 |
| 2023-03-08 | 15.38 | $7.99 | 232100 |
| 2023-03-07 | 15.60 | $7.96 | 177402 |
| 2023-03-06 | 15.72 | $8.09 | 198600 |
| 2023-03-03 | 15.18 | $8.06 | 362600 |
| 2023-03-02 | 14.77 | $8.00 | 273000 |
| 2023-03-01 | 14.67 | $8.01 | 454400 |
| 2023-02-28 | 14.50 | $7.98 | 176827 |
| 2023-02-27 | 14.53 | $8.00 | 327100 |
| 2023-02-24 | 14.83 | $7.91 | 308100 |
| 2023-02-23 | 15.39 | $8.00 | 309438 |
| 2023-02-22 | 15.64 | $7.99 | 219500 |
| 2023-02-21 | 16.29 | $7.98 | 382500 |
| 2023-02-17 | 16.92 | $8.15 | 208800 |
| 2023-02-16 | 16.71 | $8.17 | 299600 |
| 2023-02-15 | 16.08 | $8.23 | 153200 |
| 2023-02-14 | 15.50 | $8.26 | 224829 |
| 2023-02-13 | 14.68 | $8.27 | 239400 |
| 2023-02-10 | 13.99 | $8.15 | 181049 |
| 2023-02-09 | 13.92 | $8.12 | 301832 |
| 2023-02-08 | 13.85 | $8.19 | 289414 |
| 2023-02-07 | 13.96 | $8.21 | 229000 |
| 2023-02-06 | 14.08 | $8.10 | 268909 |
| 2023-02-03 | 14.15 | $8.18 | 281316 |
| 2023-02-02 | 13.75 | $8.31 | 414615 |
| 2023-02-01 | 13.01 | $8.23 | 331700 |
| 2023-01-31 | 12.58 | $8.17 | 547300 |
| 2023-01-30 | 12.44 | $8.10 | 251631 |
| 2023-01-27 | 12.47 | $8.13 | 302322 |
| 2023-01-26 | 12.27 | $8.13 | 315300 |
| 2023-01-25 | 12.05 | $8.09 | 212039 |
| 2023-01-24 | 12.17 | $8.09 | 237400 |
| 2023-01-23 | 12.25 | $8.13 | 510130 |
| 2023-01-20 | 12.27 | $8.11 | 310846 |
| 2023-01-19 | 12.51 | $8.05 | 343900 |
| 2023-01-18 | 12.94 | $8.09 | 325100 |
| 2023-01-17 | 13.09 | $8.16 | 239500 |
| 2023-01-13 | 13.05 | $8.14 | 202117 |
| 2023-01-12 | 13.04 | $8.16 | 335616 |
| 2023-01-11 | 13.03 | $8.06 | 269614 |
| 2023-01-10 | 13.32 | $7.94 | 355922 |
| 2023-01-09 | 13.99 | $7.91 | 259100 |
| 2023-01-06 | 14.69 | $7.91 | 203100 |
| 2023-01-05 | 15.16 | $7.78 | 234420 |
| 2023-01-04 | 15.24 | $7.85 | 328700 |
| 2023-01-03 | 15.47 | $7.80 | 275474 |
| 2022-12-30 | 15.53 | $7.76 | 707879 |
| 2022-12-29 | 15.21 | $7.73 | 556500 |
| 2022-12-28 | 14.97 | $7.66 | 351000 |
| 2022-12-27 | 14.58 | $7.72 | 456000 |
| 2022-12-23 | 14.31 | $7.76 | 312200 |
| 2022-12-22 | 13.70 | $7.75 | 351600 |
| 2022-12-21 | 13.07 | $7.85 | 449800 |
| 2022-12-20 | 12.90 | $7.82 | 317100 |
| 2022-12-19 | 12.58 | $7.85 | 282400 |
| 2022-12-16 | 12.25 | $7.92 | 197627 |
| 2022-12-15 | 11.99 | $7.94 | 624600 |
| 2022-12-14 | 11.92 | $8.15 | 413131 |
| 2022-12-13 | 12.29 | $8.07 | 302400 |
| 2022-12-12 | 12.74 | $8.03 | 216500 |
| 2022-12-09 | 12.43 | $7.98 | 252402 |
| 2022-12-08 | 12.09 | $8.02 | 287400 |
| 2022-12-07 | 11.83 | $8.03 | 266000 |
| 2022-12-06 | 11.39 | $7.98 | 356842 |
| 2022-12-05 | 10.92 | $8.09 | 608700 |
| 2022-12-02 | 10.76 | $8.29 | 326700 |
| 2022-12-01 | 11.24 | $8.37 | 440045 |
| 2022-11-30 | 11.74 | $8.41 | 827703 |
| 2022-11-29 | 12.28 | $8.25 | 322900 |
| 2022-11-28 | 12.56 | $8.31 | 276146 |
| 2022-11-25 | 13.08 | $8.40 | 110202 |
| 2022-11-23 | 13.60 | $8.41 | 158900 |
| 2022-11-22 | 14.14 | $8.41 | 166600 |
| 2022-11-21 | 14.61 | $8.52 | 184105 |
| 2022-11-18 | 14.97 | $8.51 | 331915 |
| 2022-11-17 | 15.52 | $8.37 | 261414 |
| 2022-11-16 | 16.21 | $8.24 | 252231 |
| 2022-11-15 | 16.61 | $8.25 | 231300 |
| 2022-11-14 | 17.14 | $8.20 | 207620 |
| 2022-11-11 | 17.54 | $8.29 | 203700 |
| 2022-11-10 | 18.01 | $8.22 | 267837 |
| 2022-11-09 | 18.26 | $7.96 | 228000 |
| 2022-11-08 | 18.19 | $8.16 | 184025 |
| 2022-11-07 | 18.45 | $8.10 | 233000 |
| 2022-11-04 | 18.46 | $8.05 | 335094 |
| 2022-11-03 | 18.46 | $8.05 | 205319 |
| 2022-11-02 | 18.21 | $8.13 | 377300 |
| 2022-11-01 | 18.07 | $8.46 | 412000 |
| 2022-10-31 | 18.55 | $8.30 | 269900 |
| 2022-10-28 | 18.94 | $8.23 | 328224 |
| 2022-10-27 | 18.70 | $8.13 | 279414 |
| 2022-10-26 | 18.45 | $8.26 | 250700 |
| 2022-10-25 | 18.41 | $8.36 | 362300 |
| 2022-10-24 | 18.60 | $8.54 | 206500 |
| 2022-10-21 | 19.18 | $8.53 | 244600 |
| 2022-10-20 | 19.77 | $8.38 | 112715 |
| 2022-10-19 | 20.77 | $8.53 | 301000 |
| 2022-10-18 | 21.82 | $8.46 | 187017 |
| 2022-10-17 | 22.92 | $8.27 | 131632 |
| 2022-10-14 | 23.67 | $8.07 | 141500 |
| 2022-10-13 | 24.43 | $8.14 | 232813 |
| 2022-10-12 | 24.96 | $8.08 | 494115 |
| 2022-10-11 | 25.66 | $7.92 | 289800 |
| 2022-10-10 | 25.98 | $7.82 | 344400 |
| 2022-10-07 | 25.46 | $7.82 | 226900 |
| 2022-10-06 | 25.08 | $7.95 | 254142 |
| 2022-10-05 | 24.98 | $8.10 | 221911 |
| 2022-10-04 | 24.91 | $8.14 | 281800 |
| 2022-10-03 | 24.83 | $7.82 | 354707 |
| 2022-09-30 | 23.63 | $7.57 | 851100 |
| 2022-09-29 | 22.36 | $7.73 | 291316 |
| 2022-09-28 | 21.14 | $7.87 | 309448 |
| 2022-09-27 | 19.86 | $7.74 | 256701 |
| 2022-09-26 | 18.51 | $7.80 | 252545 |
| 2022-09-23 | 17.26 | $8.02 | 345619 |
| 2022-09-22 | 16.30 | $8.26 | 214000 |
| 2022-09-21 | 15.75 | $8.43 | 203518 |
| 2022-09-20 | 15.71 | $8.53 | 140500 |
| 2022-09-19 | 15.60 | $8.62 | 134100 |
| 2022-09-16 | 15.66 | $8.65 | 255611 |
| 2022-09-15 | 15.72 | $8.85 | 193234 |
| 2022-09-14 | 16.49 | $9.12 | 160115 |
| 2022-09-13 | 16.77 | $8.98 | 208100 |
| 2022-09-12 | 17.14 | $9.13 | 147808 |
| 2022-09-09 | 17.33 | $8.98 | 187600 |
| 2022-09-08 | 17.83 | $9.01 | 142600 |
| 2022-09-07 | 18.60 | $8.82 | 206900 |
| 2022-09-06 | 19.53 | $8.85 | 163039 |
| 2022-09-02 | 20.54 | $8.91 | 133009 |
| 2022-09-01 | 21.14 | $9.08 | 310700 |
| 2022-08-31 | 22.23 | $9.04 | 423814 |
| 2022-08-30 | 23.23 | $8.75 | 312000 |
| 2022-08-29 | 24.28 | $9.01 | 214300 |
| 2022-08-26 | 24.66 | $9.06 | 161100 |
| 2022-08-25 | 25.32 | $9.11 | 177839 |
| 2022-08-24 | 25.53 | $9.12 | 131700 |
| 2022-08-23 | 25.78 | $9.09 | 221100 |
| 2022-08-22 | 26.26 | $9.07 | 257036 |
| 2022-08-19 | 26.76 | $9.23 | 468300 |
| 2022-08-18 | 26.52 | $9.27 | 252800 |
| 2022-08-17 | 25.86 | $9.23 | 274900 |
| 2022-08-16 | 25.35 | $9.22 | 406338 |
| 2022-08-15 | 24.63 | $9.38 | 379600 |
| 2022-08-12 | 23.43 | $9.32 | 261218 |
| 2022-08-11 | 22.50 | $9.20 | 365300 |
| 2022-08-10 | 21.59 | $9.17 | 243500 |
| 2022-08-09 | 20.90 | $8.99 | 181618 |
| 2022-08-08 | 20.49 | $9.08 | 258800 |
| 2022-08-05 | 19.97 | $9.01 | 195343 |
| 2022-08-04 | 19.51 | $9.08 | 282100 |
| 2022-08-03 | 18.76 | $9.08 | 277700 |
| 2022-08-02 | 18.16 | $8.97 | 306400 |
| 2022-08-01 | 17.61 | $8.98 | 379910 |
| 2022-07-29 | 17.21 | $8.90 | 280935 |
| 2022-07-28 | 17.01 | $8.81 | 303400 |
| 2022-07-27 | 16.98 | $8.74 | 439036 |
| 2022-07-26 | 17.11 | $8.56 | 191100 |
| 2022-07-25 | 17.81 | $8.62 | 154700 |
| 2022-07-22 | 18.33 | $8.63 | 196544 |
| 2022-07-21 | 18.93 | $8.68 | 264900 |
| 2022-07-20 | 19.60 | $8.73 | 720401 |
| 2022-07-19 | 19.99 | $8.77 | 159213 |
| 2022-07-18 | 20.42 | $8.55 | 341432 |
| 2022-07-15 | 21.16 | $8.58 | 445741 |
| 2022-07-14 | 22.21 | $8.49 | 185900 |
| 2022-07-13 | 23.13 | $8.46 | 206700 |
| 2022-07-12 | 24.07 | $8.47 | 210300 |
| 2022-07-11 | 25.26 | $8.48 | 226649 |
| 2022-07-08 | 26.57 | $8.54 | 294438 |
| 2022-07-07 | 27.90 | $8.55 | 168300 |
| 2022-07-06 | 29.19 | $8.44 | 185218 |
| 2022-07-05 | 30.25 | $8.42 | 231080 |
| 2022-07-01 | 31.28 | $8.44 | 314822 |
| 2022-06-30 | 32.45 | $8.31 | 562000 |
| 2022-06-29 | 33.15 | $8.33 | 166600 |
| 2022-06-28 | 33.97 | $8.31 | 383100 |
| 2022-06-27 | 34.98 | $8.43 | 245027 |
| 2022-06-24 | 35.71 | $8.41 | 256400 |
| 2022-06-23 | 36.32 | $8.23 | 343748 |
| 2022-06-22 | 36.33 | $8.12 | 244038 |
| 2022-06-21 | 36.09 | $8.16 | 229800 |
| 2022-06-17 | 35.95 | $8.00 | 431600 |
| 2022-06-16 | 35.39 | $7.94 | 367300 |
| 2022-06-15 | 34.81 | $8.25 | 265845 |
| 2022-06-14 | 34.46 | $8.10 | 330400 |
| 2022-06-13 | 33.87 | $8.18 | 516000 |
| 2022-06-10 | 33.34 | $8.53 | 368392 |
| 2022-06-09 | 33.49 | $8.76 | 227200 |
| 2022-06-08 | 34.10 | $8.88 | 173700 |
| 2022-06-07 | 34.99 | $8.91 | 274200 |
| 2022-06-06 | 35.93 | $8.82 | 296325 |
| 2022-06-03 | 36.94 | $8.75 | 210300 |
| 2022-06-02 | 37.53 | $8.86 | 647900 |
| 2022-06-01 | 38.15 | $8.75 | 319000 |
| 2022-05-31 | 38.82 | $8.79 | 485200 |
| 2022-05-27 | 39.66 | $8.91 | 362146 |
| 2022-05-26 | 40.39 | $8.77 | 442114 |
| 2022-05-25 | 40.95 | $8.60 | 265700 |
| 2022-05-24 | 40.86 | $8.52 | 303300 |
| 2022-05-23 | 40.44 | $8.55 | 297349 |
| 2022-05-20 | 40.06 | $8.50 | 374112 |
| 2022-05-19 | 39.54 | $8.47 | 576735 |
| 2022-05-18 | 39.00 | $8.49 | 501700 |
| 2022-05-17 | 38.60 | $8.76 | 393034 |
| 2022-05-16 | 38.36 | $8.52 | 578400 |
| 2022-05-13 | 37.43 | $8.49 | 555400 |
| 2022-05-12 | 36.45 | $8.30 | 1.2M |
| 2022-05-11 | 35.25 | $8.49 | 530200 |
| 2022-05-10 | 34.23 | $8.65 | 798700 |
| 2022-05-09 | 33.48 | $8.85 | 440500 |
| 2022-05-06 | 32.97 | $9.12 | 282608 |
| 2022-05-05 | 32.84 | $9.34 | 198800 |
| 2022-05-04 | 32.95 | $9.48 | 176700 |
| 2022-05-03 | 33.07 | $9.26 | 206500 |
| 2022-05-02 | 32.55 | $9.22 | 333000 |
| 2022-04-29 | 31.81 | $9.25 | 300035 |
| 2022-04-28 | 31.33 | $9.38 | 172625 |
| 2022-04-27 | 30.58 | $9.18 | 425000 |
| 2022-04-26 | 29.58 | $9.23 | 348100 |
| 2022-04-25 | 28.60 | $9.46 | 236000 |
| 2022-04-22 | 27.74 | $9.52 | 496825 |
| 2022-04-21 | 27.11 | $9.74 | 261500 |
| 2022-04-20 | 26.80 | $9.95 | 159734 |
| 2022-04-19 | 26.97 | $9.91 | 156300 |
| 2022-04-18 | 27.03 | $9.82 | 265630 |
| 2022-04-14 | 26.97 | $9.84 | 202347 |
| 2022-04-13 | 27.09 | $9.91 | 123906 |
| 2022-04-12 | 26.75 | $9.83 | 172809 |
| 2022-04-11 | 26.35 | $9.77 | 212823 |
| 2022-04-08 | 25.81 | $9.84 | 200800 |
| 2022-04-07 | 25.28 | $9.83 | 451816 |
| 2022-04-06 | 24.81 | $9.96 | 373132 |
| 2022-04-05 | 24.49 | $10.12 | 165346 |
| 2022-04-04 | 24.42 | $10.20 | 270225 |
| 2022-04-01 | 24.52 | $10.22 | 149200 |
| 2022-03-31 | 24.67 | $10.20 | 517500 |
| 2022-03-30 | 24.83 | $10.28 | 154119 |
| 2022-03-29 | 25.21 | $10.34 | 241800 |
| 2022-03-28 | 25.68 | $10.22 | 169100 |
| 2022-03-25 | 25.88 | $10.24 | 211908 |
| 2022-03-24 | 26.09 | $10.22 | 356301 |
| 2022-03-23 | 26.36 | $10.45 | 238900 |
| 2022-03-22 | 26.94 | $10.56 | 287700 |
| 2022-03-21 | 27.55 | $10.17 | 503000 |
| 2022-03-18 | 28.13 | $10.51 | 185930 |
| 2022-03-17 | 29.00 | $10.35 | 299800 |
| 2022-03-16 | 29.70 | $9.99 | 139248 |
| 2022-03-15 | 29.46 | $9.74 | 170708 |
| 2022-03-14 | 28.46 | $9.58 | 315834 |
| 2022-03-11 | 27.41 | $9.80 | 117110 |
| 2022-03-10 | 26.61 | $9.91 | 150300 |
| 2022-03-09 | 25.68 | $9.97 | 180714 |
| 2022-03-08 | 24.83 | $9.77 | 353717 |
| 2022-03-07 | 23.88 | $9.64 | 215700 |
| 2022-03-04 | 22.94 | $10.04 | 243200 |
| 2022-03-03 | 22.33 | $10.24 | 92400 |
| 2022-03-02 | 22.04 | $10.30 | 159800 |
| 2022-03-01 | 21.55 | $10.10 | 151500 |
| 2022-02-28 | 21.03 | $10.24 | 228000 |
| 2022-02-25 | 20.53 | $10.26 | 203600 |
| 2022-02-24 | 19.91 | $10.05 | 459203 |
| 2022-02-23 | 18.55 | $9.98 | 208609 |
| 2022-02-22 | 17.81 | $10.06 | 275304 |
| 2022-02-18 | 17.11 | $10.50 | 186858 |
| 2022-02-17 | 17.07 | $10.46 | 152300 |
| 2022-02-16 | 17.15 | $10.68 | 159717 |
| 2022-02-15 | 17.40 | $10.56 | 243421 |
| 2022-02-14 | 17.63 | $10.59 | 222400 |
| 2022-02-11 | 18.01 | $10.75 | 452300 |
| 2022-02-10 | 18.57 | $10.82 | 335021 |
| 2022-02-09 | 19.04 | $10.80 | 230803 |
| 2022-02-08 | 19.62 | $10.61 | 148300 |
| 2022-02-07 | 19.47 | $10.45 | 205818 |
| 2022-02-04 | 19.06 | $10.46 | 244317 |
| 2022-02-03 | 18.62 | $10.46 | 322407 |
| 2022-02-02 | 18.37 | $10.69 | 185326 |
| 2022-02-01 | 18.42 | $10.56 | 199800 |
| 2022-01-31 | 18.22 | $10.52 | 286300 |
| 2022-01-28 | 17.74 | $10.29 | 277518 |
| 2022-01-27 | 16.53 | $10.18 | 236700 |
| 2022-01-26 | 15.28 | $10.19 | 331700 |
| 2022-01-25 | 13.90 | $10.13 | 209100 |
| 2022-01-24 | 12.02 | $10.22 | 944228 |
| 2022-01-21 | 10.04 | $10.33 | 603300 |
| 2022-01-20 | 9.00 | $11.05 | 239140 |
| 2022-01-19 | 9.09 | $11.19 | 591039 |
| 2022-01-18 | 9.19 | $11.00 | 381642 |
| 2022-01-14 | 9.33 | $11.05 | 157920 |
| 2022-01-13 | 9.44 | $11.06 | 164300 |
| 2022-01-12 | 9.93 | $11.11 | 323400 |
| 2022-01-11 | 10.45 | $11.09 | 196048 |
| 2022-01-10 | 10.64 | $10.94 | 353701 |
| 2022-01-07 | 10.76 | $11.08 | 178930 |
| 2022-01-06 | 11.24 | $11.00 | 158200 |
| 2022-01-05 | 11.39 | $10.97 | 215939 |
| 2022-01-04 | 11.76 | $11.16 | 115000 |
| 2022-01-03 | 12.07 | $11.13 | 247800 |
| 2021-12-31 | 12.19 | $11.19 | 188400 |
| 2021-12-30 | 12.19 | $11.18 | 136800 |
| 2021-12-29 | 12.22 | $11.27 | 204317 |
| 2021-12-28 | 12.25 | $11.05 | 165903 |
| 2021-12-27 | 12.70 | $11.13 | 153600 |
| 2021-12-23 | 12.91 | $11.04 | 187632 |
| 2021-12-22 | 13.19 | $11.11 | 179800 |
| 2021-12-21 | 13.62 | $11.14 | 329838 |
| 2021-12-20 | 14.06 | $10.69 | 252300 |
| 2021-12-17 | 14.07 | $10.88 | 162408 |
| 2021-12-16 | 14.69 | $11.02 | 133038 |
| 2021-12-15 | 14.77 | $10.97 | 160700 |
| 2021-12-14 | 15.25 | $10.94 | 186244 |
| 2021-12-13 | 15.87 | $10.85 | 166938 |
| 2021-12-10 | 16.50 | $10.82 | 162600 |
| 2021-12-09 | 17.20 | $10.86 | 133736 |
| 2021-12-08 | 18.06 | $10.97 | 161600 |
| 2021-12-07 | 18.77 | $10.85 | 211500 |
| 2021-12-06 | 19.70 | $10.63 | 315100 |
| 2021-12-03 | 19.54 | $10.58 | 243400 |
| 2021-12-02 | 19.64 | $10.76 | 180011 |
| 2021-12-01 | 20.36 | $10.78 | 216924 |
| 2021-11-30 | 21.37 | $10.80 | 248008 |
| 2021-11-29 | 21.73 | $10.82 | 256243 |
| 2021-11-26 | 22.16 | $10.84 | 135635 |
| 2021-11-24 | 22.24 | $10.98 | 108119 |
| 2021-11-23 | 23.00 | $10.99 | 309349 |
| 2021-11-22 | 23.97 | $11.07 | 169539 |
| 2021-11-19 | 25.06 | $11.12 | 249924 |
| 2021-11-18 | 25.96 | $11.14 | 179000 |
| 2021-11-17 | 27.08 | $11.04 | 156000 |
| 2021-11-16 | 28.42 | $11.06 | 165013 |
| 2021-11-15 | 29.66 | $11.06 | 319522 |
| 2021-11-12 | 30.96 | $11.09 | 189709 |
| 2021-11-11 | 31.44 | $11.16 | 170900 |
| 2021-11-10 | 31.49 | $11.18 | 183605 |
| 2021-11-09 | 31.55 | $11.17 | 183900 |
| 2021-11-08 | 31.73 | $11.17 | 168425 |
| 2021-11-05 | 31.77 | $11.16 | 209000 |
| 2021-11-04 | 31.68 | $11.20 | 124600 |
| 2021-11-03 | 31.80 | $11.14 | 94537 |
| 2021-11-02 | 32.03 | $11.10 | 237422 |
| 2021-11-01 | 32.48 | $11.09 | 155900 |
| 2021-10-29 | 32.95 | $11.09 | 155000 |
| 2021-10-28 | 33.51 | $11.11 | 100500 |
| 2021-10-27 | 33.81 | $11.06 | 257500 |
| 2021-10-26 | 34.13 | $11.07 | 309340 |
| 2021-10-25 | 34.40 | $11.12 | 240200 |
| 2021-10-22 | 34.88 | $11.12 | 141818 |
| 2021-10-21 | 35.41 | $11.10 | 131704 |
| 2021-10-20 | 35.82 | $11.20 | 234600 |
| 2021-10-19 | 35.71 | $11.20 | 159100 |
| 2021-10-18 | 35.84 | $11.12 | 157413 |
| 2021-10-15 | 35.97 | $11.16 | 317609 |
| 2021-10-14 | 36.11 | $11.10 | 174950 |
| 2021-10-13 | 36.52 | $11.00 | 149400 |
| 2021-10-12 | 37.31 | $10.93 | 219243 |
| 2021-10-11 | 38.27 | $10.95 | 150700 |
| 2021-10-08 | 39.23 | $10.91 | 161300 |
| 2021-10-07 | 40.50 | $10.81 | 264740 |
| 2021-10-06 | 41.83 | $10.78 | 157847 |
| 2021-10-05 | 43.65 | $10.75 | 148600 |
| 2021-10-04 | 45.53 | $10.71 | 251600 |
| 2021-10-01 | 47.52 | $10.87 | 194600 |
| 2021-09-30 | 49.13 | $10.81 | 338158 |
| 2021-09-29 | 50.76 | $10.85 | 233600 |
| 2021-09-28 | 52.39 | $10.91 | 371300 |
| 2021-09-27 | 53.78 | $11.07 | 102209 |
| 2021-09-24 | 54.64 | $11.09 | 188600 |
| 2021-09-23 | 55.54 | $11.07 | 159300 |
| 2021-09-22 | 56.36 | $11.10 | 245803 |
| 2021-09-21 | 57.10 | $11.18 | 245628 |
| 2021-09-20 | 57.87 | $11.08 | 298400 |
| 2021-09-17 | 58.91 | $11.12 | 122833 |
| 2021-09-16 | 59.22 | $11.17 | 132434 |
| 2021-09-15 | 59.58 | $11.14 | 203740 |
| 2021-09-14 | 60.00 | $11.11 | 226900 |
| 2021-09-13 | 60.31 | $11.19 | 164300 |
| 2021-09-10 | 60.34 | $11.17 | 107900 |
| 2021-09-09 | 60.41 | $11.13 | 238800 |
| 2021-09-08 | 60.51 | $11.10 | 160800 |
| 2021-09-07 | 60.67 | $11.10 | 138549 |
| 2021-09-03 | 60.80 | $11.13 | 87701 |
| 2021-09-02 | 60.94 | $11.06 | 147800 |
| 2021-09-01 | 61.10 | $11.10 | 156415 |
| 2021-08-31 | 61.20 | $11.10 | 195022 |
| 2021-08-30 | 61.31 | $11.06 | 161021 |
| 2021-08-27 | 61.44 | $11.10 | 128500 |
| 2021-08-26 | 61.57 | $11.01 | 183116 |
| 2021-08-25 | 61.74 | $11.06 | 212400 |
| 2021-08-24 | 61.67 | $11.16 | 158600 |
| 2021-08-23 | 61.36 | $11.21 | 198323 |
| 2021-08-20 | 61.03 | $11.22 | 170644 |
| 2021-08-19 | 60.38 | $11.17 | 242612 |
| 2021-08-18 | 59.74 | $11.25 | 134400 |
| 2021-08-17 | 58.92 | $11.24 | 244411 |
| 2021-08-16 | 58.05 | $11.26 | 260200 |
| 2021-08-13 | 57.09 | $11.27 | 131002 |
| 2021-08-12 | 55.92 | $11.29 | 114517 |
| 2021-08-11 | 54.71 | $11.27 | 174400 |
| 2021-08-10 | 53.43 | $11.27 | 157207 |
| 2021-08-09 | 52.10 | $11.21 | 241833 |
| 2021-08-06 | 50.69 | $11.26 | 230900 |
| 2021-08-05 | 49.22 | $11.13 | 132219 |
| 2021-08-04 | 47.70 | $11.04 | 147809 |
| 2021-08-03 | 46.11 | $11.04 | 131309 |
| 2021-08-02 | 44.44 | $11.01 | 200500 |
| 2021-07-30 | 42.68 | $11.08 | 155923 |
| 2021-07-29 | 40.74 | $11.16 | 179900 |
| 2021-07-28 | 38.69 | $11.02 | 229127 |
| 2021-07-27 | 36.55 | $11.03 | 122300 |
| 2021-07-26 | 34.30 | $11.03 | 186423 |
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