Is Nuveen Preferred & Income Opportunities Fund (JPC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Nuveen Preferred & Income Opportunities Fund (JPC) research center and poll results.
NYSE : JPC
Nuveen Preferred & Income Opportunities Fund
$7.78 USD
-$0.05 (-0.64%)
- Volume
- 555.66K
- Average Volume
- 904.89K
- Market Capitalization
- $2.92B
- P/E Ratio
- 9.05
- Dividend Yield
- 9.85%
- Price Target
- Year High
- $8.30
- Year Low
- $7.22
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.87
- Current Ratio
- $2.66
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
7.83
2026-07-17
Close Price
$7.78
Vol: 555700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.09
Average
7.80
Maximum
10.00
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.83 | $7.78 | 555700 |
| 2026-07-16 | 7.83 | $7.83 | 700658 |
| 2026-07-15 | 7.83 | $7.85 | 769971 |
| 2026-07-14 | 7.83 | $7.88 | 904622 |
| 2026-07-13 | 7.83 | $7.85 | 857400 |
| 2026-07-10 | 7.82 | $7.89 | 648200 |
| 2026-07-09 | 7.82 | $7.90 | 853500 |
| 2026-07-08 | 7.81 | $7.88 | 839200 |
| 2026-07-07 | 7.81 | $7.89 | 729200 |
| 2026-07-06 | 7.81 | $7.85 | 854807 |
| 2026-07-02 | 7.80 | $7.87 | 790407 |
| 2026-07-01 | 7.80 | $7.84 | 1.0M |
| 2026-06-30 | 7.80 | $7.88 | 1.1M |
| 2026-06-29 | 7.80 | $7.85 | 1.1M |
| 2026-06-26 | 7.81 | $7.77 | 896449 |
| 2026-06-25 | 7.82 | $7.76 | 1.3M |
| 2026-06-24 | 7.83 | $7.76 | 823849 |
| 2026-06-23 | 7.83 | $7.74 | 857700 |
| 2026-06-22 | 7.84 | $7.74 | 1.1M |
| 2026-06-18 | 7.84 | $7.82 | 733737 |
| 2026-06-17 | 7.84 | $7.79 | 806600 |
| 2026-06-16 | 7.83 | $7.82 | 679938 |
| 2026-06-15 | 7.82 | $7.83 | 1.0M |
| 2026-06-12 | 7.82 | $7.79 | 878009 |
| 2026-06-11 | 7.83 | $7.81 | 768800 |
| 2026-06-10 | 7.84 | $7.78 | 836100 |
| 2026-06-09 | 7.85 | $7.79 | 815843 |
| 2026-06-08 | 7.86 | $7.80 | 1.0M |
| 2026-06-05 | 7.87 | $7.81 | 800409 |
| 2026-06-04 | 7.88 | $7.83 | 776948 |
| 2026-06-03 | 7.89 | $7.81 | 755622 |
| 2026-06-02 | 7.90 | $7.86 | 1.1M |
| 2026-06-01 | 7.91 | $7.90 | 1.4M |
| 2026-05-29 | 7.91 | $7.96 | 1.1M |
| 2026-05-28 | 7.91 | $7.95 | 625235 |
| 2026-05-27 | 7.91 | $7.93 | 828100 |
| 2026-05-26 | 7.91 | $7.90 | 878007 |
| 2026-05-22 | 7.91 | $7.83 | 764500 |
| 2026-05-21 | 7.92 | $7.77 | 1.2M |
| 2026-05-20 | 7.93 | $7.79 | 1.3M |
| 2026-05-19 | 7.94 | $7.65 | 1.4M |
| 2026-05-18 | 7.95 | $7.69 | 1.6M |
| 2026-05-15 | 7.96 | $7.78 | 880221 |
| 2026-05-14 | 7.97 | $7.95 | 805325 |
| 2026-05-13 | 7.96 | $7.98 | 769481 |
| 2026-05-12 | 7.96 | $8.01 | 976800 |
| 2026-05-11 | 7.96 | $7.99 | 1.1M |
| 2026-05-08 | 7.96 | $8.03 | 563764 |
| 2026-05-07 | 7.95 | $8.00 | 828708 |
| 2026-05-06 | 7.94 | $8.04 | 823048 |
| 2026-05-05 | 7.93 | $7.99 | 724449 |
| 2026-05-04 | 7.91 | $7.97 | 1.1M |
| 2026-05-01 | 7.90 | $8.02 | 1.2M |
| 2026-04-30 | 7.88 | $7.98 | 1.0M |
| 2026-04-29 | 7.87 | $7.90 | 648963 |
| 2026-04-28 | 7.85 | $7.94 | 699373 |
| 2026-04-27 | 7.82 | $7.97 | 558440 |
| 2026-04-24 | 7.79 | $7.95 | 886447 |
| 2026-04-23 | 7.77 | $7.94 | 690700 |
| 2026-04-22 | 7.77 | $7.96 | 704700 |
| 2026-04-21 | 7.76 | $7.93 | 806330 |
| 2026-04-20 | 7.76 | $7.91 | 787444 |
| 2026-04-17 | 7.75 | $7.90 | 1.2M |
| 2026-04-16 | 7.76 | $7.86 | 701736 |
| 2026-04-15 | 7.77 | $7.93 | 618500 |
| 2026-04-14 | 7.77 | $7.94 | 835846 |
| 2026-04-13 | 7.77 | $7.94 | 729000 |
| 2026-04-10 | 7.77 | $7.91 | 675042 |
| 2026-04-09 | 7.78 | $7.89 | 805600 |
| 2026-04-08 | 7.79 | $7.76 | 1.0M |
| 2026-04-07 | 7.80 | $7.63 | 847245 |
| 2026-04-06 | 7.82 | $7.66 | 1.4M |
| 2026-04-02 | 7.84 | $7.66 | 1.2M |
| 2026-04-01 | 7.87 | $7.79 | 1.5M |
| 2026-03-31 | 7.89 | $7.54 | 2.7M |
| 2026-03-30 | 7.92 | $7.25 | 2.4M |
| 2026-03-27 | 7.97 | $7.42 | 3.0M |
| 2026-03-26 | 8.01 | $7.65 | 1.8M |
| 2026-03-25 | 8.04 | $7.90 | 1.9M |
| 2026-03-24 | 8.05 | $7.81 | 1.8M |
| 2026-03-23 | 8.07 | $7.83 | 1.7M |
| 2026-03-20 | 8.09 | $7.77 | 2.2M |
| 2026-03-19 | 8.11 | $7.99 | 991000 |
| 2026-03-18 | 8.12 | $8.03 | 913919 |
| 2026-03-17 | 8.13 | $8.05 | 1.0M |
| 2026-03-16 | 8.14 | $8.00 | 1.2M |
| 2026-03-13 | 8.15 | $7.95 | 848626 |
| 2026-03-12 | 8.17 | $8.01 | 1.5M |
| 2026-03-11 | 8.18 | $8.05 | 929700 |
| 2026-03-10 | 8.19 | $8.08 | 917830 |
| 2026-03-09 | 8.20 | $8.04 | 1.4M |
| 2026-03-06 | 8.21 | $8.07 | 1.2M |
| 2026-03-05 | 8.22 | $8.14 | 680251 |
| 2026-03-04 | 8.23 | $8.18 | 863613 |
| 2026-03-03 | 8.23 | $8.14 | 1.4M |
| 2026-03-02 | 8.23 | $8.24 | 1.4M |
| 2026-02-27 | 8.23 | $8.21 | 860042 |
| 2026-02-26 | 8.22 | $8.23 | 609104 |
| 2026-02-25 | 8.22 | $8.23 | 794640 |
| 2026-02-24 | 8.21 | $8.22 | 902532 |
| 2026-02-23 | 8.21 | $8.17 | 819114 |
| 2026-02-20 | 8.21 | $8.20 | 859600 |
| 2026-02-19 | 8.20 | $8.16 | 1.2M |
| 2026-02-18 | 8.20 | $8.19 | 1.2M |
| 2026-02-17 | 8.20 | $8.24 | 1.1M |
| 2026-02-13 | 8.19 | $8.25 | 880600 |
| 2026-02-12 | 8.18 | $8.27 | 840742 |
| 2026-02-11 | 8.17 | $8.29 | 790600 |
| 2026-02-10 | 8.17 | $8.26 | 933111 |
| 2026-02-09 | 8.16 | $8.25 | 797351 |
| 2026-02-06 | 8.16 | $8.27 | 1.1M |
| 2026-02-05 | 8.15 | $8.26 | 1.5M |
| 2026-02-04 | 8.14 | $8.24 | 1.2M |
| 2026-02-03 | 8.14 | $8.21 | 1.2M |
| 2026-02-02 | 8.14 | $8.19 | 1.4M |
| 2026-01-30 | 8.13 | $8.16 | 993100 |
| 2026-01-29 | 8.13 | $8.14 | 825500 |
| 2026-01-28 | 8.13 | $8.14 | 605100 |
| 2026-01-27 | 8.12 | $8.15 | 922608 |
| 2026-01-26 | 8.12 | $8.14 | 888600 |
| 2026-01-23 | 8.12 | $8.14 | 637500 |
| 2026-01-22 | 8.11 | $8.12 | 1.2M |
| 2026-01-21 | 8.11 | $8.14 | 1.4M |
| 2026-01-20 | 8.11 | $8.07 | 1.5M |
| 2026-01-16 | 8.11 | $8.03 | 2.1M |
| 2026-01-15 | 8.11 | $8.06 | 1.2M |
| 2026-01-14 | 8.11 | $8.16 | 1.1M |
| 2026-01-13 | 8.11 | $8.17 | 1.1M |
| 2026-01-12 | 8.10 | $8.17 | 734500 |
| 2026-01-09 | 8.10 | $8.16 | 730929 |
| 2026-01-08 | 8.10 | $8.15 | 810862 |
| 2026-01-07 | 8.10 | $8.14 | 799100 |
| 2026-01-06 | 8.11 | $8.16 | 953300 |
| 2026-01-05 | 8.11 | $8.11 | 1.1M |
| 2026-01-02 | 8.12 | $8.09 | 1.2M |
| 2025-12-31 | 8.13 | $8.11 | 1.3M |
| 2025-12-30 | 8.13 | $8.12 | 1.0M |
| 2025-12-29 | 8.13 | $8.08 | 711424 |
| 2025-12-26 | 8.14 | $8.10 | 582006 |
| 2025-12-24 | 8.14 | $8.09 | 419600 |
| 2025-12-23 | 8.14 | $8.05 | 959800 |
| 2025-12-22 | 8.14 | $8.06 | 723312 |
| 2025-12-19 | 8.13 | $8.09 | 805568 |
| 2025-12-18 | 8.12 | $8.05 | 724300 |
| 2025-12-17 | 8.12 | $8.05 | 776500 |
| 2025-12-16 | 8.12 | $8.05 | 1.1M |
| 2025-12-15 | 8.12 | $8.10 | 989402 |
| 2025-12-12 | 8.11 | $8.16 | 828136 |
| 2025-12-11 | 8.11 | $8.16 | 1.1M |
| 2025-12-10 | 8.11 | $8.16 | 1.2M |
| 2025-12-09 | 8.11 | $8.13 | 1.2M |
| 2025-12-08 | 8.11 | $8.20 | 1.1M |
| 2025-12-05 | 8.11 | $8.24 | 1.1M |
| 2025-12-04 | 8.10 | $8.27 | 1.8M |
| 2025-12-03 | 8.09 | $8.29 | 2.1M |
| 2025-12-02 | 8.09 | $8.14 | 914200 |
| 2025-12-01 | 8.09 | $8.18 | 1.5M |
| 2025-11-28 | 8.09 | $8.21 | 897800 |
| 2025-11-26 | 8.08 | $8.16 | 691670 |
| 2025-11-25 | 8.08 | $8.11 | 1.5M |
| 2025-11-24 | 8.08 | $7.97 | 1.2M |
| 2025-11-21 | 8.09 | $7.92 | 1.1M |
| 2025-11-20 | 8.10 | $7.88 | 1.9M |
| 2025-11-19 | 8.11 | $7.96 | 1.8M |
| 2025-11-18 | 8.11 | $8.04 | 913448 |
| 2025-11-17 | 8.12 | $8.02 | 1.6M |
| 2025-11-14 | 8.12 | $8.08 | 1.3M |
| 2025-11-13 | 8.13 | $8.11 | 890348 |
| 2025-11-12 | 8.13 | $8.14 | 968159 |
| 2025-11-11 | 8.13 | $8.17 | 801210 |
| 2025-11-10 | 8.13 | $8.15 | 871705 |
| 2025-11-07 | 8.13 | $8.12 | 948316 |
| 2025-11-06 | 8.13 | $8.10 | 1.5M |
| 2025-11-05 | 8.13 | $8.13 | 685800 |
| 2025-11-04 | 8.14 | $8.12 | 975200 |
| 2025-11-03 | 8.14 | $8.16 | 1.2M |
| 2025-10-31 | 8.14 | $8.16 | 1.1M |
| 2025-10-30 | 8.14 | $8.12 | 1.0M |
| 2025-10-29 | 8.14 | $8.10 | 1.2M |
| 2025-10-28 | 8.15 | $8.15 | 819500 |
| 2025-10-27 | 8.15 | $8.14 | 834211 |
| 2025-10-24 | 8.15 | $8.08 | 766704 |
| 2025-10-23 | 8.15 | $8.10 | 1.2M |
| 2025-10-22 | 8.14 | $8.07 | 2.4M |
| 2025-10-21 | 8.15 | $8.15 | 704235 |
| 2025-10-20 | 8.15 | $8.14 | 1.1M |
| 2025-10-17 | 8.15 | $8.11 | 1.9M |
| 2025-10-16 | 8.16 | $8.13 | 1.3M |
| 2025-10-15 | 8.17 | $8.15 | 1.0M |
| 2025-10-14 | 8.18 | $8.16 | 1.3M |
| 2025-10-13 | 8.18 | $8.13 | 972312 |
| 2025-10-10 | 8.19 | $8.15 | 1.0M |
| 2025-10-09 | 8.19 | $8.21 | 1.3M |
| 2025-10-08 | 8.19 | $8.20 | 947705 |
| 2025-10-07 | 8.20 | $8.19 | 1.3M |
| 2025-10-06 | 8.20 | $8.16 | 782137 |
| 2025-10-03 | 8.20 | $8.15 | 1.0M |
| 2025-10-02 | 8.20 | $8.18 | 752510 |
| 2025-10-01 | 8.20 | $8.23 | 1.0M |
| 2025-09-30 | 8.19 | $8.20 | 1.6M |
| 2025-09-29 | 8.18 | $8.09 | 910000 |
| 2025-09-26 | 8.18 | $8.02 | 1.2M |
| 2025-09-25 | 8.19 | $8.07 | 1.5M |
| 2025-09-24 | 8.19 | $8.18 | 786550 |
| 2025-09-23 | 8.18 | $8.15 | 1.0M |
| 2025-09-22 | 8.18 | $8.22 | 823700 |
| 2025-09-19 | 8.17 | $8.26 | 632646 |
| 2025-09-18 | 8.16 | $8.29 | 893600 |
| 2025-09-17 | 8.15 | $8.26 | 716200 |
| 2025-09-16 | 8.14 | $8.27 | 888600 |
| 2025-09-15 | 8.13 | $8.26 | 952200 |
| 2025-09-12 | 8.12 | $8.26 | 789889 |
| 2025-09-11 | 8.11 | $8.25 | 1.4M |
| 2025-09-10 | 8.10 | $8.22 | 1.2M |
| 2025-09-09 | 8.09 | $8.22 | 1.3M |
| 2025-09-08 | 8.08 | $8.17 | 1.1M |
| 2025-09-05 | 8.08 | $8.15 | 956307 |
| 2025-09-04 | 8.08 | $8.13 | 839529 |
| 2025-09-03 | 8.07 | $8.11 | 1.1M |
| 2025-09-02 | 8.07 | $8.10 | 1.5M |
| 2025-08-29 | 8.07 | $8.08 | 937700 |
| 2025-08-28 | 8.07 | $8.07 | 612737 |
| 2025-08-27 | 8.07 | $8.08 | 715700 |
| 2025-08-26 | 8.07 | $8.06 | 788006 |
| 2025-08-25 | 8.07 | $8.08 | 879000 |
| 2025-08-22 | 8.07 | $8.07 | 991913 |
| 2025-08-21 | 8.07 | $8.08 | 960633 |
| 2025-08-20 | 8.06 | $8.07 | 831700 |
| 2025-08-19 | 8.06 | $8.04 | 839528 |
| 2025-08-18 | 8.06 | $8.03 | 1.4M |
| 2025-08-15 | 8.06 | $8.03 | 669234 |
| 2025-08-14 | 8.06 | $8.10 | 528633 |
| 2025-08-13 | 8.05 | $8.10 | 1.0M |
| 2025-08-12 | 8.05 | $8.07 | 854626 |
| 2025-08-11 | 8.05 | $8.06 | 835720 |
| 2025-08-08 | 8.06 | $8.07 | 440834 |
| 2025-08-07 | 8.06 | $8.08 | 774500 |
| 2025-08-06 | 8.07 | $8.08 | 552456 |
| 2025-08-05 | 8.07 | $8.07 | 579100 |
| 2025-08-04 | 8.07 | $8.06 | 516500 |
| 2025-08-01 | 8.07 | $8.05 | 952147 |
| 2025-07-31 | 8.08 | $8.07 | 667000 |
| 2025-07-30 | 8.08 | $8.06 | 462123 |
| 2025-07-29 | 8.08 | $8.06 | 485600 |
| 2025-07-28 | 8.08 | $8.09 | 722700 |
| 2025-07-25 | 8.08 | $8.05 | 753600 |
| 2025-07-24 | 8.07 | $8.02 | 603005 |
| 2025-07-23 | 8.07 | $8.03 | 628100 |
| 2025-07-22 | 8.06 | $8.01 | 601514 |
| 2025-07-21 | 8.06 | $7.98 | 678715 |
| 2025-07-18 | 8.06 | $8.03 | 669600 |
| 2025-07-17 | 8.05 | $8.05 | 577600 |
| 2025-07-16 | 8.04 | $8.06 | 1.1M |
| 2025-07-15 | 8.04 | $8.08 | 580300 |
| 2025-07-14 | 8.03 | $8.14 | 558089 |
| 2025-07-11 | 8.02 | $8.14 | 771724 |
| 2025-07-10 | 8.01 | $8.17 | 960056 |
| 2025-07-09 | 8.00 | $8.16 | 1.2M |
| 2025-07-08 | 7.99 | $8.13 | 795811 |
| 2025-07-07 | 7.98 | $8.10 | 860349 |
| 2025-07-03 | 7.97 | $8.12 | 561247 |
| 2025-07-02 | 7.96 | $8.12 | 761500 |
| 2025-07-01 | 7.95 | $8.09 | 1.3M |
| 2025-06-30 | 7.94 | $8.02 | 1.1M |
| 2025-06-27 | 7.93 | $8.00 | 994147 |
| 2025-06-26 | 7.93 | $7.97 | 832139 |
| 2025-06-25 | 7.92 | $7.96 | 1.4M |
| 2025-06-24 | 7.91 | $7.95 | 900719 |
| 2025-06-23 | 7.91 | $7.92 | 555331 |
| 2025-06-20 | 7.90 | $7.93 | 699500 |
| 2025-06-18 | 7.89 | $7.91 | 573200 |
| 2025-06-17 | 7.89 | $7.90 | 517700 |
| 2025-06-16 | 7.89 | $7.89 | 405100 |
| 2025-06-13 | 7.89 | $7.89 | 672046 |
| 2025-06-12 | 7.89 | $7.97 | 825326 |
| 2025-06-11 | 7.89 | $7.97 | 943559 |
| 2025-06-10 | 7.89 | $7.95 | 607925 |
| 2025-06-09 | 7.88 | $7.96 | 798100 |
| 2025-06-06 | 7.88 | $7.94 | 602969 |
| 2025-06-05 | 7.87 | $7.93 | 728500 |
| 2025-06-04 | 7.87 | $7.92 | 706900 |
| 2025-06-03 | 7.86 | $7.89 | 1.1M |
| 2025-06-02 | 7.86 | $7.90 | 886100 |
| 2025-05-30 | 7.85 | $7.89 | 596715 |
| 2025-05-29 | 7.85 | $7.86 | 555442 |
| 2025-05-28 | 7.84 | $7.85 | 610400 |
| 2025-05-27 | 7.83 | $7.85 | 718025 |
| 2025-05-23 | 7.83 | $7.80 | 436136 |
| 2025-05-22 | 7.82 | $7.77 | 789000 |
| 2025-05-21 | 7.82 | $7.79 | 704700 |
| 2025-05-20 | 7.81 | $7.88 | 625528 |
| 2025-05-19 | 7.79 | $7.87 | 629700 |
| 2025-05-16 | 7.76 | $7.89 | 668443 |
| 2025-05-15 | 7.73 | $7.89 | 713586 |
| 2025-05-14 | 7.70 | $7.95 | 1.0M |
| 2025-05-13 | 7.68 | $7.93 | 928808 |
| 2025-05-12 | 7.64 | $7.93 | 1.3M |
| 2025-05-09 | 7.60 | $7.84 | 726530 |
| 2025-05-08 | 7.57 | $7.83 | 554125 |
| 2025-05-07 | 7.55 | $7.82 | 709180 |
| 2025-05-06 | 7.51 | $7.78 | 559000 |
| 2025-05-05 | 7.48 | $7.79 | 646803 |
| 2025-05-02 | 7.45 | $7.80 | 552000 |
| 2025-05-01 | 7.45 | $7.78 | 853741 |
| 2025-04-30 | 7.46 | $7.75 | 919300 |
| 2025-04-29 | 7.47 | $7.73 | 442017 |
| 2025-04-28 | 7.48 | $7.75 | 580701 |
| 2025-04-25 | 7.49 | $7.71 | 530488 |
| 2025-04-24 | 7.50 | $7.66 | 755818 |
| 2025-04-23 | 7.51 | $7.56 | 1.2M |
| 2025-04-22 | 7.53 | $7.48 | 833024 |
| 2025-04-21 | 7.55 | $7.31 | 1.0M |
| 2025-04-17 | 7.59 | $7.36 | 932400 |
| 2025-04-16 | 7.62 | $7.30 | 1.1M |
| 2025-04-15 | 7.65 | $7.41 | 1.7M |
| 2025-04-14 | 7.68 | $7.23 | 1.1M |
| 2025-04-11 | 7.72 | $7.15 | 1.2M |
| 2025-04-10 | 7.76 | $7.14 | 1.8M |
| 2025-04-09 | 7.80 | $7.47 | 3.4M |
| 2025-04-08 | 7.83 | $7.13 | 2.3M |
| 2025-04-07 | 7.87 | $7.05 | 4.5M |
| 2025-04-04 | 7.92 | $7.29 | 4.8M |
| 2025-04-03 | 7.96 | $7.78 | 1.4M |
| 2025-04-02 | 7.96 | $7.93 | 711309 |
| 2025-04-01 | 7.97 | $7.94 | 1.3M |
| 2025-03-31 | 7.97 | $7.96 | 1.1M |
| 2025-03-28 | 7.97 | $7.92 | 717300 |
| 2025-03-27 | 7.98 | $7.89 | 814100 |
| 2025-03-26 | 7.98 | $7.92 | 787731 |
| 2025-03-25 | 7.98 | $7.95 | 668500 |
| 2025-03-24 | 7.98 | $7.96 | 1.2M |
| 2025-03-21 | 7.99 | $7.97 | 800600 |
| 2025-03-20 | 7.99 | $7.96 | 430716 |
| 2025-03-19 | 7.99 | $7.97 | 747135 |
| 2025-03-18 | 7.99 | $7.96 | 756044 |
| 2025-03-17 | 7.99 | $7.98 | 702100 |
| 2025-03-14 | 8.00 | $7.98 | 641900 |
| 2025-03-13 | 8.00 | $8.00 | 755821 |
| 2025-03-12 | 8.00 | $8.03 | 797100 |
| 2025-03-11 | 8.00 | $7.99 | 901327 |
| 2025-03-10 | 8.00 | $8.03 | 2.0M |
| 2025-03-07 | 8.00 | $8.00 | 742533 |
| 2025-03-06 | 8.01 | $7.95 | 875126 |
| 2025-03-05 | 8.01 | $7.98 | 794527 |
| 2025-03-04 | 8.01 | $7.97 | 1.2M |
| 2025-03-03 | 8.01 | $8.01 | 1.2M |
| 2025-02-28 | 8.01 | $8.00 | 743800 |
| 2025-02-27 | 8.01 | $7.96 | 620229 |
| 2025-02-26 | 8.01 | $7.98 | 788740 |
| 2025-02-25 | 8.01 | $8.00 | 784500 |
| 2025-02-24 | 8.01 | $7.99 | 693203 |
| 2025-02-21 | 8.00 | $8.00 | 594200 |
| 2025-02-20 | 8.00 | $7.98 | 757900 |
| 2025-02-19 | 8.00 | $8.03 | 775400 |
| 2025-02-18 | 8.00 | $8.01 | 1.3M |
| 2025-02-14 | 7.99 | $8.04 | 904900 |
| 2025-02-13 | 7.98 | $8.05 | 785242 |
| 2025-02-12 | 7.98 | $8.02 | 878402 |
| 2025-02-11 | 7.97 | $7.99 | 1.1M |
| 2025-02-10 | 7.97 | $8.07 | 947900 |
| 2025-02-07 | 7.96 | $8.06 | 563100 |
| 2025-02-06 | 7.96 | $8.06 | 826600 |
| 2025-02-05 | 7.96 | $8.04 | 740700 |
| 2025-02-04 | 7.96 | $8.00 | 970500 |
| 2025-02-03 | 7.96 | $8.00 | 1.6M |
| 2025-01-31 | 7.96 | $7.96 | 982200 |
| 2025-01-30 | 7.95 | $7.94 | 878700 |
| 2025-01-29 | 7.95 | $7.90 | 1.3M |
| 2025-01-28 | 7.95 | $7.98 | 1.3M |
| 2025-01-27 | 7.95 | $7.98 | 1.2M |
| 2025-01-24 | 7.95 | $7.98 | 644800 |
| 2025-01-23 | 7.94 | $7.96 | 668432 |
| 2025-01-22 | 7.94 | $7.94 | 976816 |
| 2025-01-21 | 7.94 | $7.93 | 1.8M |
| 2025-01-17 | 7.93 | $7.90 | 627900 |
| 2025-01-16 | 7.94 | $7.91 | 755745 |
| 2025-01-15 | 7.95 | $7.92 | 1.3M |
| 2025-01-14 | 7.95 | $7.95 | 914100 |
| 2025-01-13 | 7.96 | $7.90 | 967115 |
| 2025-01-10 | 7.97 | $7.96 | 1.3M |
| 2025-01-08 | 7.98 | $8.00 | 1.1M |
| 2025-01-07 | 7.99 | $7.97 | 788800 |
| 2025-01-06 | 8.00 | $8.03 | 1.2M |
| 2025-01-03 | 8.00 | $8.03 | 717110 |
| 2025-01-02 | 8.00 | $8.00 | 938800 |
| 2024-12-31 | 8.01 | $7.86 | 1.6M |
| 2024-12-30 | 8.02 | $7.90 | 1.8M |
| 2024-12-27 | 8.03 | $7.85 | 906629 |
| 2024-12-26 | 8.04 | $7.94 | 1.2M |
| 2024-12-24 | 8.04 | $7.97 | 592519 |
| 2024-12-23 | 8.05 | $7.95 | 1.3M |
| 2024-12-20 | 8.05 | $7.90 | 1.3M |
| 2024-12-19 | 8.06 | $7.83 | 1.9M |
| 2024-12-18 | 8.07 | $7.89 | 1.5M |
| 2024-12-17 | 8.08 | $7.98 | 1.2M |
| 2024-12-16 | 8.08 | $8.08 | 1.2M |
| 2024-12-13 | 8.08 | $8.07 | 1.0M |
| 2024-12-12 | 8.08 | $8.10 | 1.1M |
| 2024-12-11 | 8.08 | $8.14 | 1.0M |
| 2024-12-10 | 8.08 | $8.16 | 966527 |
| 2024-12-09 | 8.08 | $8.14 | 892905 |
| 2024-12-06 | 8.08 | $8.11 | 1.0M |
| 2024-12-05 | 8.08 | $8.07 | 666900 |
| 2024-12-04 | 8.07 | $8.09 | 1.1M |
| 2024-12-03 | 8.07 | $8.12 | 671749 |
| 2024-12-02 | 8.06 | $8.12 | 1.3M |
| 2024-11-29 | 8.06 | $8.08 | 538100 |
| 2024-11-27 | 8.06 | $8.03 | 597400 |
| 2024-11-26 | 8.06 | $8.02 | 870000 |
| 2024-11-25 | 8.06 | $8.07 | 874634 |
| 2024-11-22 | 8.05 | $8.05 | 769122 |
| 2024-11-21 | 8.06 | $8.08 | 1.3M |
| 2024-11-20 | 8.05 | $8.04 | 912900 |
| 2024-11-19 | 8.05 | $8.03 | 1.1M |
| 2024-11-18 | 8.06 | $8.05 | 1.6M |
| 2024-11-15 | 8.06 | $8.06 | 831709 |
| 2024-11-14 | 8.06 | $8.08 | 948900 |
| 2024-11-13 | 8.06 | $8.10 | 1.2M |
| 2024-11-12 | 8.06 | $8.06 | 941000 |
| 2024-11-11 | 8.06 | $8.12 | 1.0M |
| 2024-11-08 | 8.06 | $8.15 | 773600 |
| 2024-11-07 | 8.05 | $8.10 | 737100 |
| 2024-11-06 | 8.06 | $8.02 | 955000 |
| 2024-11-05 | 8.06 | $8.01 | 1.0M |
| 2024-11-04 | 8.07 | $8.01 | 649125 |
| 2024-11-01 | 8.06 | $8.08 | 1.0M |
| 2024-10-31 | 8.06 | $8.04 | 951300 |
| 2024-10-30 | 8.06 | $8.01 | 513400 |
| 2024-10-29 | 8.06 | $7.97 | 909900 |
| 2024-10-28 | 8.06 | $8.03 | 802710 |
| 2024-10-25 | 8.07 | $8.06 | 580263 |
| 2024-10-24 | 8.07 | $8.06 | 952900 |
| 2024-10-23 | 8.06 | $8.04 | 996027 |
| 2024-10-22 | 8.07 | $8.10 | 977575 |
| 2024-10-21 | 8.08 | $8.04 | 909841 |
| 2024-10-18 | 8.08 | $8.04 | 758100 |
| 2024-10-17 | 8.09 | $8.06 | 849537 |
| 2024-10-16 | 8.09 | $8.10 | 907820 |
| 2024-10-15 | 8.09 | $8.08 | 873008 |
| 2024-10-14 | 8.09 | $8.11 | 706544 |
| 2024-10-11 | 8.08 | $8.12 | 641500 |
| 2024-10-10 | 8.08 | $8.13 | 696823 |
| 2024-10-09 | 8.07 | $8.13 | 904900 |
| 2024-10-08 | 8.06 | $8.10 | 1.4M |
| 2024-10-07 | 8.05 | $7.93 | 1.3M |
| 2024-10-04 | 8.05 | $7.99 | 1.2M |
| 2024-10-03 | 8.04 | $8.03 | 703914 |
| 2024-10-02 | 8.03 | $8.06 | 921200 |
| 2024-10-01 | 8.02 | $8.06 | 1.5M |
| 2024-09-30 | 8.01 | $8.07 | 2.9M |
| 2024-09-27 | 8.00 | $8.06 | 1.1M |
| 2024-09-26 | 7.99 | $8.01 | 1.6M |
| 2024-09-25 | 7.98 | $8.15 | 885645 |
| 2024-09-24 | 7.96 | $8.23 | 952900 |
| 2024-09-23 | 7.95 | $8.23 | 950310 |
| 2024-09-20 | 7.93 | $8.17 | 823205 |
| 2024-09-19 | 7.91 | $8.11 | 1.1M |
| 2024-09-18 | 7.89 | $8.08 | 734153 |
| 2024-09-17 | 7.87 | $8.02 | 1.0M |
| 2024-09-16 | 7.86 | $8.00 | 1.0M |
| 2024-09-13 | 7.85 | $7.99 | 941038 |
| 2024-09-12 | 7.83 | $7.97 | 1.1M |
| 2024-09-11 | 7.82 | $7.92 | 932200 |
| 2024-09-10 | 7.81 | $7.89 | 1.0M |
| 2024-09-09 | 7.80 | $7.87 | 915300 |
| 2024-09-06 | 7.78 | $7.83 | 1.0M |
| 2024-09-05 | 7.77 | $7.85 | 1.0M |
| 2024-09-04 | 7.75 | $7.86 | 986700 |
| 2024-09-03 | 7.74 | $7.84 | 1.7M |
| 2024-08-30 | 7.72 | $7.86 | 952203 |
| 2024-08-29 | 7.71 | $7.87 | 701800 |
| 2024-08-28 | 7.70 | $7.85 | 697800 |
| 2024-08-27 | 7.69 | $7.85 | 757202 |
| 2024-08-26 | 7.68 | $7.85 | 1.2M |
| 2024-08-23 | 7.67 | $7.84 | 1.3M |
| 2024-08-22 | 7.66 | $7.75 | 1.1M |
| 2024-08-21 | 7.65 | $7.79 | 1.1M |
| 2024-08-20 | 7.64 | $7.79 | 1.6M |
| 2024-08-19 | 7.63 | $7.75 | 1.3M |
| 2024-08-16 | 7.62 | $7.72 | 1.1M |
| 2024-08-15 | 7.61 | $7.69 | 1.2M |
| 2024-08-14 | 7.60 | $7.73 | 1.5M |
| 2024-08-13 | 7.59 | $7.72 | 1.9M |
| 2024-08-12 | 7.58 | $7.63 | 1.3M |
| 2024-08-09 | 7.59 | $7.61 | 781400 |
| 2024-08-08 | 7.60 | $7.53 | 1.0M |
| 2024-08-07 | 7.60 | $7.54 | 1.1M |
| 2024-08-06 | 7.60 | $7.51 | 1.3M |
| 2024-08-05 | 7.60 | $7.46 | 2.0M |
| 2024-08-02 | 7.61 | $7.69 | 990900 |
| 2024-08-01 | 7.60 | $7.72 | 852500 |
| 2024-07-31 | 7.58 | $7.68 | 964858 |
| 2024-07-30 | 7.57 | $7.65 | 877981 |
| 2024-07-29 | 7.56 | $7.62 | 845014 |
| 2024-07-26 | 7.56 | $7.59 | 725622 |
| 2024-07-25 | 7.55 | $7.58 | 862027 |
| 2024-07-24 | 7.54 | $7.56 | 964100 |
| 2024-07-23 | 7.54 | $7.59 | 1.1M |
| 2024-07-22 | 7.53 | $7.57 | 912500 |
| 2024-07-19 | 7.52 | $7.53 | 2.3M |
| 2024-07-18 | 7.51 | $7.53 | 1.1M |
| 2024-07-17 | 7.50 | $7.54 | 941200 |
| 2024-07-16 | 7.49 | $7.56 | 2.1M |
| 2024-07-15 | 7.48 | $7.65 | 2.0M |
| 2024-07-12 | 7.47 | $7.80 | 1.3M |
| 2024-07-11 | 7.46 | $7.68 | 966334 |
| 2024-07-10 | 7.45 | $7.56 | 2.0M |
| 2024-07-09 | 7.44 | $7.52 | 1.3M |
| 2024-07-08 | 7.43 | $7.52 | 866103 |
| 2024-07-05 | 7.42 | $7.48 | 1.2M |
| 2024-07-03 | 7.41 | $7.48 | 543926 |
| 2024-07-02 | 7.40 | $7.46 | 1.3M |
| 2024-07-01 | 7.39 | $7.45 | 1.5M |
| 2024-06-28 | 7.38 | $7.47 | 1.1M |
| 2024-06-27 | 7.36 | $7.46 | 871888 |
| 2024-06-26 | 7.34 | $7.47 | 1.2M |
| 2024-06-25 | 7.33 | $7.44 | 1.2M |
| 2024-06-24 | 7.32 | $7.42 | 1.4M |
| 2024-06-21 | 7.30 | $7.33 | 709000 |
| 2024-06-20 | 7.30 | $7.31 | 898204 |
| 2024-06-18 | 7.30 | $7.32 | 1.5M |
| 2024-06-17 | 7.29 | $7.36 | 566200 |
| 2024-06-14 | 7.28 | $7.43 | 627600 |
| 2024-06-13 | 7.27 | $7.52 | 522513 |
| 2024-06-12 | 7.25 | $7.51 | 797800 |
| 2024-06-11 | 7.23 | $7.41 | 658900 |
| 2024-06-10 | 7.22 | $7.39 | 979000 |
| 2024-06-07 | 7.21 | $7.38 | 724346 |
| 2024-06-06 | 7.20 | $7.36 | 1.1M |
| 2024-06-05 | 7.20 | $7.32 | 1.9M |
| 2024-06-04 | 7.19 | $7.26 | 1.2M |
| 2024-06-03 | 7.19 | $7.19 | 886506 |
| 2024-05-31 | 7.19 | $7.17 | 789400 |
| 2024-05-30 | 7.19 | $7.15 | 676601 |
| 2024-05-29 | 7.18 | $7.13 | 582300 |
| 2024-05-28 | 7.18 | $7.18 | 465500 |
| 2024-05-24 | 7.17 | $7.22 | 411400 |
| 2024-05-23 | 7.16 | $7.14 | 674200 |
| 2024-05-22 | 7.15 | $7.24 | 540623 |
| 2024-05-21 | 7.14 | $7.23 | 511541 |
| 2024-05-20 | 7.13 | $7.19 | 655841 |
| 2024-05-17 | 7.12 | $7.16 | 776156 |
| 2024-05-16 | 7.10 | $7.19 | 712317 |
| 2024-05-15 | 7.08 | $7.20 | 487900 |
| 2024-05-14 | 7.07 | $7.16 | 578322 |
| 2024-05-13 | 7.05 | $7.18 | 494000 |
| 2024-05-10 | 7.03 | $7.17 | 522500 |
| 2024-05-09 | 7.02 | $7.21 | 610800 |
| 2024-05-08 | 7.01 | $7.22 | 699200 |
| 2024-05-07 | 7.00 | $7.20 | 539546 |
| 2024-05-06 | 7.00 | $7.20 | 575100 |
| 2024-05-03 | 6.99 | $7.19 | 806600 |
| 2024-05-02 | 6.99 | $7.15 | 627300 |
| 2024-05-01 | 6.99 | $7.11 | 740449 |
| 2024-04-30 | 6.99 | $7.04 | 819200 |
| 2024-04-29 | 7.00 | $7.04 | 462900 |
| 2024-04-26 | 7.01 | $7.01 | 428406 |
| 2024-04-25 | 7.01 | $6.97 | 625100 |
| 2024-04-24 | 7.02 | $7.03 | 887700 |
| 2024-04-23 | 7.03 | $6.98 | 685700 |
| 2024-04-22 | 7.03 | $6.90 | 506500 |
| 2024-04-19 | 7.05 | $6.85 | 524210 |
| 2024-04-18 | 7.07 | $6.86 | 511700 |
| 2024-04-17 | 7.09 | $6.88 | 647233 |
| 2024-04-16 | 7.10 | $6.82 | 1.0M |
| 2024-04-15 | 7.11 | $6.80 | 1.0M |
| 2024-04-12 | 7.13 | $6.91 | 583000 |
| 2024-04-11 | 7.14 | $7.03 | 817200 |
| 2024-04-10 | 7.15 | $7.05 | 1.0M |
| 2024-04-09 | 7.15 | $7.13 | 528149 |
| 2024-04-08 | 7.16 | $7.14 | 516113 |
| 2024-04-05 | 7.16 | $7.12 | 454700 |
| 2024-04-04 | 7.16 | $7.13 | 591706 |
| 2024-04-03 | 7.16 | $7.16 | 556829 |
| 2024-04-02 | 7.16 | $7.17 | 687542 |
| 2024-04-01 | 7.16 | $7.16 | 1.1M |
| 2024-03-28 | 7.16 | $7.19 | 957900 |
| 2024-03-27 | 7.16 | $7.13 | 1.6M |
| 2024-03-26 | 7.16 | $7.14 | 1.1M |
| 2024-03-25 | 7.16 | $7.12 | 1.2M |
| 2024-03-22 | 7.16 | $7.19 | 603548 |
| 2024-03-21 | 7.16 | $7.21 | 753747 |
| 2024-03-20 | 7.15 | $7.22 | 820500 |
| 2024-03-19 | 7.14 | $7.17 | 376100 |
| 2024-03-18 | 7.14 | $7.10 | 729151 |
| 2024-03-15 | 7.13 | $7.11 | 494600 |
| 2024-03-14 | 7.13 | $7.12 | 646625 |
| 2024-03-13 | 7.13 | $7.22 | 823203 |
| 2024-03-12 | 7.12 | $7.16 | 586206 |
| 2024-03-11 | 7.12 | $7.18 | 701030 |
| 2024-03-08 | 7.12 | $7.21 | 544514 |
| 2024-03-07 | 7.11 | $7.18 | 729200 |
| 2024-03-06 | 7.11 | $7.14 | 553924 |
| 2024-03-05 | 7.11 | $7.16 | 600944 |
| 2024-03-04 | 7.12 | $7.17 | 1.0M |
| 2024-03-01 | 7.12 | $7.15 | 1.1M |
| 2024-02-29 | 7.13 | $7.15 | 705700 |
| 2024-02-28 | 7.13 | $7.15 | 742900 |
| 2024-02-27 | 7.14 | $7.13 | 732471 |
| 2024-02-26 | 7.15 | $7.15 | 844902 |
| 2024-02-23 | 7.15 | $7.13 | 639400 |
| 2024-02-22 | 7.15 | $7.05 | 806400 |
| 2024-02-21 | 7.15 | $7.05 | 414200 |
| 2024-02-20 | 7.16 | $7.05 | 1.0M |
| 2024-02-16 | 7.16 | $7.02 | 1.1M |
| 2024-02-15 | 7.16 | $7.03 | 1.2M |
| 2024-02-14 | 7.15 | $7.04 | 890000 |
| 2024-02-13 | 7.14 | $7.06 | 1.2M |
| 2024-02-12 | 7.13 | $7.19 | 899043 |
| 2024-02-09 | 7.12 | $7.11 | 762000 |
| 2024-02-08 | 7.11 | $7.08 | 1.4M |
| 2024-02-07 | 7.10 | $7.16 | 949918 |
| 2024-02-06 | 7.09 | $7.24 | 741325 |
| 2024-02-05 | 7.08 | $7.19 | 756218 |
| 2024-02-02 | 7.06 | $7.22 | 871100 |
| 2024-02-01 | 7.04 | $7.30 | 1.3M |
| 2024-01-31 | 7.02 | $7.27 | 1.1M |
| 2024-01-30 | 6.99 | $7.29 | 1.0M |
| 2024-01-29 | 6.97 | $7.29 | 1.0M |
| 2024-01-26 | 6.94 | $7.21 | 1.2M |
| 2024-01-25 | 6.91 | $7.15 | 1.1M |
| 2024-01-24 | 6.89 | $7.10 | 1.4M |
| 2024-01-23 | 6.87 | $7.14 | 1.7M |
| 2024-01-22 | 6.85 | $7.09 | 2.4M |
| 2024-01-19 | 6.83 | $6.99 | 4.4M |
| 2024-01-18 | 6.81 | $6.84 | 510600 |
| 2024-01-17 | 6.81 | $6.83 | 603835 |
| 2024-01-16 | 6.80 | $6.88 | 692700 |
| 2024-01-12 | 6.80 | $6.93 | 609532 |
| 2024-01-11 | 6.79 | $6.93 | 1.1M |
| 2024-01-10 | 6.77 | $6.98 | 1.1M |
| 2024-01-09 | 6.75 | $6.97 | 1.0M |
| 2024-01-08 | 6.74 | $6.90 | 868100 |
| 2024-01-05 | 6.73 | $6.84 | 1.1M |
| 2024-01-04 | 6.71 | $6.84 | 792837 |
| 2024-01-03 | 6.70 | $6.86 | 871544 |
| 2024-01-02 | 6.68 | $6.83 | 1.1M |
| 2023-12-29 | 6.67 | $6.76 | 1.6M |
| 2023-12-28 | 6.65 | $6.71 | 1.4M |
| 2023-12-27 | 6.63 | $6.72 | 1.9M |
| 2023-12-26 | 6.62 | $6.71 | 1.3M |
| 2023-12-22 | 6.61 | $6.71 | 969079 |
| 2023-12-21 | 6.59 | $6.68 | 857302 |
| 2023-12-20 | 6.58 | $6.65 | 1.5M |
| 2023-12-19 | 6.57 | $6.70 | 1.5M |
| 2023-12-18 | 6.56 | $6.73 | 1.4M |
| 2023-12-15 | 6.54 | $6.74 | 937709 |
| 2023-12-14 | 6.52 | $6.76 | 1.3M |
| 2023-12-13 | 6.50 | $6.71 | 1.1M |
| 2023-12-12 | 6.49 | $6.64 | 1.1M |
| 2023-12-11 | 6.47 | $6.61 | 1.2M |
| 2023-12-08 | 6.44 | $6.63 | 959128 |
| 2023-12-07 | 6.42 | $6.68 | 1.5M |
| 2023-12-06 | 6.40 | $6.61 | 1.4M |
| 2023-12-05 | 6.38 | $6.61 | 1.5M |
| 2023-12-04 | 6.36 | $6.48 | 1.2M |
| 2023-12-01 | 6.36 | $6.50 | 974434 |
| 2023-11-30 | 6.35 | $6.43 | 1.1M |
| 2023-11-29 | 6.34 | $6.39 | 1.3M |
| 2023-11-28 | 6.32 | $6.41 | 879013 |
| 2023-11-27 | 6.30 | $6.43 | 1.0M |
| 2023-11-24 | 6.28 | $6.49 | 246700 |
| 2023-11-22 | 6.26 | $6.44 | 588800 |
| 2023-11-21 | 6.24 | $6.46 | 1.0M |
| 2023-11-20 | 6.21 | $6.41 | 736000 |
| 2023-11-17 | 6.19 | $6.40 | 505329 |
| 2023-11-16 | 6.17 | $6.38 | 668324 |
| 2023-11-15 | 6.15 | $6.36 | 860109 |
| 2023-11-14 | 6.14 | $6.35 | 1.2M |
| 2023-11-13 | 6.12 | $6.23 | 644600 |
| 2023-11-10 | 6.11 | $6.19 | 902606 |
| 2023-11-09 | 6.11 | $6.16 | 940400 |
| 2023-11-08 | 6.11 | $6.24 | 1.5M |
| 2023-11-07 | 6.11 | $6.25 | 685100 |
| 2023-11-06 | 6.11 | $6.28 | 415500 |
| 2023-11-03 | 6.11 | $6.36 | 591200 |
| 2023-11-02 | 6.10 | $6.31 | 609300 |
| 2023-11-01 | 6.09 | $6.17 | 383109 |
| 2023-10-31 | 6.09 | $6.06 | 708000 |
| 2023-10-30 | 6.09 | $6.08 | 271700 |
| 2023-10-27 | 6.10 | $6.00 | 206100 |
| 2023-10-26 | 6.12 | $6.03 | 725900 |
| 2023-10-25 | 6.14 | $6.00 | 303133 |
| 2023-10-24 | 6.15 | $6.02 | 367138 |
| 2023-10-23 | 6.16 | $5.96 | 676400 |
| 2023-10-20 | 6.18 | $5.99 | 479214 |
| 2023-10-19 | 6.20 | $5.99 | 305417 |
| 2023-10-18 | 6.21 | $6.06 | 346000 |
| 2023-10-17 | 6.23 | $6.05 | 598126 |
| 2023-10-16 | 6.24 | $6.08 | 745209 |
| 2023-10-13 | 6.25 | $6.13 | 366900 |
| 2023-10-12 | 6.26 | $6.17 | 438120 |
| 2023-10-11 | 6.27 | $6.27 | 401400 |
| 2023-10-10 | 6.28 | $6.26 | 369609 |
| 2023-10-09 | 6.29 | $6.21 | 474550 |
| 2023-10-06 | 6.30 | $6.07 | 375895 |
| 2023-10-05 | 6.32 | $6.15 | 261705 |
| 2023-10-04 | 6.33 | $6.20 | 312500 |
| 2023-10-03 | 6.35 | $6.16 | 358206 |
| 2023-10-02 | 6.37 | $6.29 | 430200 |
| 2023-09-29 | 6.38 | $6.33 | 380501 |
| 2023-09-28 | 6.39 | $6.37 | 439500 |
| 2023-09-27 | 6.39 | $6.28 | 483800 |
| 2023-09-26 | 6.41 | $6.26 | 467223 |
| 2023-09-25 | 6.42 | $6.31 | 318809 |
| 2023-09-22 | 6.42 | $6.32 | 311900 |
| 2023-09-21 | 6.43 | $6.29 | 308300 |
| 2023-09-20 | 6.44 | $6.34 | 253100 |
| 2023-09-19 | 6.44 | $6.34 | 238943 |
| 2023-09-18 | 6.44 | $6.33 | 334100 |
| 2023-09-15 | 6.45 | $6.34 | 301900 |
| 2023-09-14 | 6.45 | $6.36 | 270306 |
| 2023-09-13 | 6.45 | $6.42 | 309200 |
| 2023-09-12 | 6.45 | $6.36 | 355400 |
| 2023-09-11 | 6.46 | $6.43 | 225800 |
| 2023-09-08 | 6.47 | $6.48 | 137800 |
| 2023-09-07 | 6.47 | $6.46 | 135400 |
| 2023-09-06 | 6.48 | $6.45 | 242102 |
| 2023-09-05 | 6.49 | $6.54 | 318200 |
| 2023-09-01 | 6.49 | $6.52 | 249648 |
| 2023-08-31 | 6.49 | $6.52 | 279449 |
| 2023-08-30 | 6.50 | $6.54 | 366402 |
| 2023-08-29 | 6.50 | $6.51 | 360849 |
| 2023-08-28 | 6.50 | $6.48 | 327332 |
| 2023-08-25 | 6.51 | $6.45 | 306137 |
| 2023-08-24 | 6.51 | $6.42 | 436500 |
| 2023-08-23 | 6.52 | $6.48 | 375620 |
| 2023-08-22 | 6.52 | $6.40 | 447026 |
| 2023-08-21 | 6.52 | $6.37 | 418945 |
| 2023-08-18 | 6.53 | $6.40 | 419200 |
| 2023-08-17 | 6.53 | $6.40 | 439346 |
| 2023-08-16 | 6.53 | $6.36 | 336600 |
| 2023-08-15 | 6.54 | $6.45 | 341500 |
| 2023-08-14 | 6.54 | $6.54 | 286700 |
| 2023-08-11 | 6.53 | $6.58 | 2.1M |
| 2023-08-10 | 6.53 | $6.60 | 286930 |
| 2023-08-09 | 6.52 | $6.62 | 369708 |
| 2023-08-08 | 6.52 | $6.60 | 364522 |
| 2023-08-07 | 6.51 | $6.60 | 225205 |
| 2023-08-04 | 6.51 | $6.56 | 452900 |
| 2023-08-03 | 6.50 | $6.55 | 303434 |
| 2023-08-02 | 6.49 | $6.60 | 357100 |
| 2023-08-01 | 6.48 | $6.60 | 420000 |
| 2023-07-31 | 6.48 | $6.60 | 295847 |
| 2023-07-28 | 6.48 | $6.54 | 239613 |
| 2023-07-27 | 6.47 | $6.45 | 443149 |
| 2023-07-26 | 6.47 | $6.48 | 328528 |
| 2023-07-25 | 6.46 | $6.48 | 441449 |
| 2023-07-24 | 6.46 | $6.49 | 346200 |
| 2023-07-21 | 6.45 | $6.49 | 847200 |
| 2023-07-20 | 6.44 | $6.45 | 309700 |
| 2023-07-19 | 6.44 | $6.49 | 298513 |
| 2023-07-18 | 6.43 | $6.47 | 309000 |
| 2023-07-17 | 6.43 | $6.42 | 392025 |
| 2023-07-14 | 6.43 | $6.41 | 237500 |
| 2023-07-13 | 6.43 | $6.51 | 341300 |
| 2023-07-12 | 6.43 | $6.55 | 222122 |
| 2023-07-11 | 6.42 | $6.49 | 295000 |
| 2023-07-10 | 6.43 | $6.47 | 378508 |
| 2023-07-07 | 6.43 | $6.43 | 189200 |
| 2023-07-06 | 6.43 | $6.33 | 322858 |
| 2023-07-05 | 6.44 | $6.52 | 273133 |
| 2023-07-03 | 6.44 | $6.58 | 200800 |
| 2023-06-30 | 6.43 | $6.48 | 574500 |
| 2023-06-29 | 6.43 | $6.43 | 247435 |
| 2023-06-28 | 6.42 | $6.45 | 248323 |
| 2023-06-27 | 6.41 | $6.35 | 260800 |
| 2023-06-26 | 6.41 | $6.35 | 266300 |
| 2023-06-23 | 6.40 | $6.37 | 166403 |
| 2023-06-22 | 6.39 | $6.32 | 290500 |
| 2023-06-21 | 6.39 | $6.34 | 277600 |
| 2023-06-20 | 6.38 | $6.36 | 224735 |
| 2023-06-16 | 6.37 | $6.40 | 384200 |
| 2023-06-15 | 6.35 | $6.45 | 245200 |
| 2023-06-14 | 6.34 | $6.41 | 244403 |
| 2023-06-13 | 6.31 | $6.47 | 352119 |
| 2023-06-12 | 6.29 | $6.49 | 287510 |
| 2023-06-09 | 6.27 | $6.52 | 261143 |
| 2023-06-08 | 6.25 | $6.52 | 313727 |
| 2023-06-07 | 6.23 | $6.48 | 271400 |
| 2023-06-06 | 6.21 | $6.46 | 235542 |
| 2023-06-05 | 6.19 | $6.47 | 371441 |
| 2023-06-02 | 6.18 | $6.45 | 510100 |
| 2023-06-01 | 6.17 | $6.41 | 314700 |
| 2023-05-31 | 6.16 | $6.30 | 412300 |
| 2023-05-30 | 6.16 | $6.29 | 401100 |
| 2023-05-26 | 6.16 | $6.27 | 248920 |
| 2023-05-25 | 6.17 | $6.21 | 279749 |
| 2023-05-24 | 6.18 | $6.21 | 373800 |
| 2023-05-23 | 6.18 | $6.21 | 383200 |
| 2023-05-22 | 6.19 | $6.17 | 304700 |
| 2023-05-19 | 6.20 | $6.15 | 245745 |
| 2023-05-18 | 6.21 | $6.13 | 429389 |
| 2023-05-17 | 6.22 | $6.08 | 641134 |
| 2023-05-16 | 6.24 | $5.98 | 301034 |
| 2023-05-15 | 6.26 | $6.05 | 327100 |
| 2023-05-12 | 6.28 | $5.98 | 390927 |
| 2023-05-11 | 6.30 | $6.10 | 354500 |
| 2023-05-10 | 6.32 | $6.10 | 465719 |
| 2023-05-09 | 6.34 | $6.17 | 273726 |
| 2023-05-08 | 6.36 | $6.16 | 348600 |
| 2023-05-05 | 6.37 | $6.21 | 300300 |
| 2023-05-04 | 6.39 | $6.13 | 428400 |
| 2023-05-03 | 6.40 | $6.21 | 404700 |
| 2023-05-02 | 6.41 | $6.32 | 388919 |
| 2023-05-01 | 6.42 | $6.40 | 550900 |
| 2023-04-28 | 6.43 | $6.41 | 252900 |
| 2023-04-27 | 6.43 | $6.37 | 346400 |
| 2023-04-26 | 6.43 | $6.31 | 447400 |
| 2023-04-25 | 6.42 | $6.33 | 448300 |
| 2023-04-24 | 6.41 | $6.36 | 259000 |
| 2023-04-21 | 6.40 | $6.36 | 275700 |
| 2023-04-20 | 6.39 | $6.38 | 202023 |
| 2023-04-19 | 6.38 | $6.37 | 273116 |
| 2023-04-18 | 6.37 | $6.47 | 349206 |
| 2023-04-17 | 6.35 | $6.42 | 310100 |
| 2023-04-14 | 6.35 | $6.41 | 297800 |
| 2023-04-13 | 6.37 | $6.50 | 256521 |
| 2023-04-12 | 6.38 | $6.53 | 249020 |
| 2023-04-11 | 6.40 | $6.49 | 238300 |
| 2023-04-10 | 6.42 | $6.47 | 295100 |
| 2023-04-06 | 6.45 | $6.48 | 229400 |
| 2023-04-05 | 6.49 | $6.45 | 306710 |
| 2023-04-04 | 6.54 | $6.40 | 372928 |
| 2023-04-03 | 6.58 | $6.54 | 584731 |
| 2023-03-31 | 6.63 | $6.58 | 827501 |
| 2023-03-30 | 6.67 | $6.43 | 466943 |
| 2023-03-29 | 6.72 | $6.28 | 375207 |
| 2023-03-28 | 6.78 | $6.15 | 309502 |
| 2023-03-27 | 6.84 | $6.16 | 491337 |
| 2023-03-24 | 6.90 | $6.06 | 436200 |
| 2023-03-23 | 6.97 | $6.15 | 464705 |
| 2023-03-22 | 7.03 | $6.21 | 605500 |
| 2023-03-21 | 7.09 | $6.21 | 739607 |
| 2023-03-20 | 7.15 | $6.13 | 1.0M |
| 2023-03-17 | 7.22 | $6.39 | 690835 |
| 2023-03-16 | 7.28 | $6.74 | 878501 |
| 2023-03-15 | 7.33 | $6.72 | 428900 |
| 2023-03-14 | 7.38 | $6.91 | 672800 |
| 2023-03-13 | 7.42 | $6.89 | 994400 |
| 2023-03-10 | 7.47 | $7.07 | 541600 |
| 2023-03-09 | 7.51 | $7.30 | 153200 |
| 2023-03-08 | 7.53 | $7.39 | 195500 |
| 2023-03-07 | 7.56 | $7.38 | 263345 |
| 2023-03-06 | 7.58 | $7.43 | 302700 |
| 2023-03-03 | 7.61 | $7.41 | 343801 |
| 2023-03-02 | 7.64 | $7.39 | 360025 |
| 2023-03-01 | 7.67 | $7.44 | 196300 |
| 2023-02-28 | 7.70 | $7.42 | 201100 |
| 2023-02-27 | 7.72 | $7.45 | 257929 |
| 2023-02-24 | 7.73 | $7.37 | 292824 |
| 2023-02-23 | 7.75 | $7.41 | 912300 |
| 2023-02-22 | 7.76 | $7.38 | 596903 |
| 2023-02-21 | 7.78 | $7.38 | 375130 |
| 2023-02-17 | 7.79 | $7.54 | 324800 |
| 2023-02-16 | 7.80 | $7.60 | 190300 |
| 2023-02-15 | 7.80 | $7.71 | 246501 |
| 2023-02-14 | 7.80 | $7.74 | 174600 |
| 2023-02-13 | 7.79 | $7.79 | 220807 |
| 2023-02-10 | 7.78 | $7.81 | 146300 |
| 2023-02-09 | 7.77 | $7.79 | 215935 |
| 2023-02-08 | 7.76 | $7.81 | 314144 |
| 2023-02-07 | 7.75 | $7.88 | 214637 |
| 2023-02-06 | 7.73 | $7.87 | 183300 |
| 2023-02-03 | 7.71 | $7.96 | 278300 |
| 2023-02-02 | 7.68 | $8.02 | 444200 |
| 2023-02-01 | 7.65 | $8.03 | 474542 |
| 2023-01-31 | 7.62 | $7.96 | 313000 |
| 2023-01-30 | 7.58 | $7.80 | 211542 |
| 2023-01-27 | 7.55 | $7.78 | 241817 |
| 2023-01-26 | 7.52 | $7.72 | 219400 |
| 2023-01-25 | 7.49 | $7.67 | 245200 |
| 2023-01-24 | 7.47 | $7.72 | 275610 |
| 2023-01-23 | 7.45 | $7.68 | 218722 |
| 2023-01-20 | 7.42 | $7.68 | 333222 |
| 2023-01-19 | 7.40 | $7.58 | 237037 |
| 2023-01-18 | 7.39 | $7.64 | 286100 |
| 2023-01-17 | 7.37 | $7.67 | 226315 |
| 2023-01-13 | 7.36 | $7.62 | 431000 |
| 2023-01-12 | 7.35 | $7.60 | 301300 |
| 2023-01-11 | 7.34 | $7.56 | 193200 |
| 2023-01-10 | 7.33 | $7.51 | 204937 |
| 2023-01-09 | 7.32 | $7.45 | 202946 |
| 2023-01-06 | 7.32 | $7.49 | 327601 |
| 2023-01-05 | 7.33 | $7.41 | 157208 |
| 2023-01-04 | 7.33 | $7.45 | 182700 |
| 2023-01-03 | 7.33 | $7.33 | 275705 |
| 2022-12-30 | 7.35 | $7.28 | 617279 |
| 2022-12-29 | 7.37 | $7.14 | 644300 |
| 2022-12-28 | 7.40 | $7.12 | 412600 |
| 2022-12-27 | 7.42 | $7.20 | 304486 |
| 2022-12-23 | 7.43 | $7.29 | 260100 |
| 2022-12-22 | 7.44 | $7.21 | 371200 |
| 2022-12-21 | 7.46 | $7.25 | 463017 |
| 2022-12-20 | 7.47 | $7.24 | 230500 |
| 2022-12-19 | 7.49 | $7.24 | 311500 |
| 2022-12-16 | 7.50 | $7.38 | 445223 |
| 2022-12-15 | 7.50 | $7.38 | 474200 |
| 2022-12-14 | 7.51 | $7.44 | 334100 |
| 2022-12-13 | 7.51 | $7.42 | 372800 |
| 2022-12-12 | 7.51 | $7.36 | 484306 |
| 2022-12-09 | 7.51 | $7.34 | 336600 |
| 2022-12-08 | 7.51 | $7.47 | 231110 |
| 2022-12-07 | 7.50 | $7.55 | 197024 |
| 2022-12-06 | 7.49 | $7.48 | 280214 |
| 2022-12-05 | 7.48 | $7.51 | 277300 |
| 2022-12-02 | 7.47 | $7.69 | 204410 |
| 2022-12-01 | 7.44 | $7.72 | 251223 |
| 2022-11-30 | 7.42 | $7.63 | 216600 |
| 2022-11-29 | 7.41 | $7.50 | 245900 |
| 2022-11-28 | 7.41 | $7.50 | 172400 |
| 2022-11-25 | 7.40 | $7.54 | 76531 |
| 2022-11-23 | 7.39 | $7.53 | 138602 |
| 2022-11-22 | 7.37 | $7.57 | 219222 |
| 2022-11-21 | 7.35 | $7.55 | 205344 |
| 2022-11-18 | 7.32 | $7.43 | 177740 |
| 2022-11-17 | 7.29 | $7.37 | 257100 |
| 2022-11-16 | 7.26 | $7.53 | 167300 |
| 2022-11-15 | 7.22 | $7.53 | 276600 |
| 2022-11-14 | 7.18 | $7.33 | 233500 |
| 2022-11-11 | 7.15 | $7.36 | 264841 |
| 2022-11-10 | 7.12 | $7.45 | 297948 |
| 2022-11-09 | 7.08 | $7.27 | 267800 |
| 2022-11-08 | 7.06 | $7.31 | 261215 |
| 2022-11-07 | 7.04 | $7.27 | 229900 |
| 2022-11-04 | 7.02 | $7.23 | 234321 |
| 2022-11-03 | 7.01 | $7.20 | 265100 |
| 2022-11-02 | 7.00 | $7.35 | 282041 |
| 2022-11-01 | 6.98 | $7.47 | 360413 |
| 2022-10-31 | 6.97 | $7.37 | 271200 |
| 2022-10-28 | 6.95 | $7.41 | 343500 |
| 2022-10-27 | 6.93 | $7.32 | 535300 |
| 2022-10-26 | 6.91 | $7.08 | 289425 |
| 2022-10-25 | 6.91 | $7.09 | 321133 |
| 2022-10-24 | 6.91 | $6.95 | 300900 |
| 2022-10-21 | 6.92 | $6.86 | 339222 |
| 2022-10-20 | 6.94 | $6.77 | 172428 |
| 2022-10-19 | 6.97 | $6.79 | 268916 |
| 2022-10-18 | 7.00 | $6.76 | 306245 |
| 2022-10-17 | 7.04 | $6.74 | 290209 |
| 2022-10-14 | 7.07 | $6.70 | 262236 |
| 2022-10-13 | 7.12 | $6.74 | 357128 |
| 2022-10-12 | 7.16 | $6.83 | 227430 |
| 2022-10-11 | 7.20 | $6.87 | 243900 |
| 2022-10-10 | 7.25 | $6.86 | 418530 |
| 2022-10-07 | 7.29 | $6.95 | 171701 |
| 2022-10-06 | 7.33 | $7.04 | 170400 |
| 2022-10-05 | 7.37 | $7.06 | 336000 |
| 2022-10-04 | 7.40 | $7.14 | 335515 |
| 2022-10-03 | 7.43 | $7.07 | 333229 |
| 2022-09-30 | 7.47 | $6.95 | 305303 |
| 2022-09-29 | 7.51 | $6.92 | 670000 |
| 2022-09-28 | 7.57 | $7.19 | 390237 |
| 2022-09-27 | 7.60 | $7.07 | 341500 |
| 2022-09-26 | 7.65 | $7.08 | 297605 |
| 2022-09-23 | 7.69 | $7.21 | 270046 |
| 2022-09-22 | 7.73 | $7.36 | 226800 |
| 2022-09-21 | 7.76 | $7.45 | 151700 |
| 2022-09-20 | 7.78 | $7.48 | 162600 |
| 2022-09-19 | 7.81 | $7.52 | 154700 |
| 2022-09-16 | 7.84 | $7.55 | 273139 |
| 2022-09-15 | 7.87 | $7.61 | 136430 |
| 2022-09-14 | 7.91 | $7.67 | 149513 |
| 2022-09-13 | 7.94 | $7.76 | 154818 |
| 2022-09-12 | 7.97 | $7.81 | 216644 |
| 2022-09-09 | 8.00 | $7.75 | 89207 |
| 2022-09-08 | 8.03 | $7.69 | 284400 |
| 2022-09-07 | 8.06 | $7.73 | 314703 |
| 2022-09-06 | 8.08 | $7.79 | 279800 |
| 2022-09-02 | 8.10 | $7.79 | 250400 |
| 2022-09-01 | 8.12 | $7.84 | 290800 |
| 2022-08-31 | 8.14 | $7.95 | 146826 |
| 2022-08-30 | 8.16 | $7.97 | 182200 |
| 2022-08-29 | 8.17 | $8.02 | 107900 |
| 2022-08-26 | 8.19 | $7.94 | 175800 |
| 2022-08-25 | 8.20 | $7.96 | 169900 |
| 2022-08-24 | 8.20 | $7.94 | 236337 |
| 2022-08-23 | 8.20 | $7.92 | 299800 |
| 2022-08-22 | 8.20 | $8.00 | 208524 |
| 2022-08-19 | 8.18 | $8.12 | 105344 |
| 2022-08-18 | 8.16 | $8.23 | 157129 |
| 2022-08-17 | 8.14 | $8.26 | 212800 |
| 2022-08-16 | 8.11 | $8.37 | 148800 |
| 2022-08-15 | 8.08 | $8.34 | 128200 |
| 2022-08-12 | 8.05 | $8.34 | 107700 |
| 2022-08-11 | 8.02 | $8.38 | 155725 |
| 2022-08-10 | 7.98 | $8.32 | 145313 |
| 2022-08-09 | 7.95 | $8.20 | 164300 |
| 2022-08-08 | 7.92 | $8.19 | 193234 |
| 2022-08-05 | 7.90 | $8.08 | 224200 |
| 2022-08-04 | 7.88 | $8.23 | 272233 |
| 2022-08-03 | 7.85 | $8.32 | 204923 |
| 2022-08-02 | 7.82 | $8.16 | 348703 |
| 2022-08-01 | 7.80 | $8.41 | 292441 |
| 2022-07-29 | 7.76 | $8.20 | 271700 |
| 2022-07-28 | 7.73 | $8.06 | 263800 |
| 2022-07-27 | 7.71 | $7.91 | 283345 |
| 2022-07-26 | 7.69 | $7.81 | 234100 |
| 2022-07-25 | 7.68 | $7.72 | 241920 |
| 2022-07-22 | 7.67 | $7.71 | 412607 |
| 2022-07-21 | 7.66 | $7.74 | 633600 |
| 2022-07-20 | 7.64 | $7.75 | 243001 |
| 2022-07-19 | 7.63 | $7.78 | 272100 |
| 2022-07-18 | 7.61 | $7.71 | 209300 |
| 2022-07-15 | 7.59 | $7.73 | 373600 |
| 2022-07-14 | 7.58 | $7.57 | 224927 |
| 2022-07-13 | 7.58 | $7.66 | 221115 |
| 2022-07-12 | 7.59 | $7.65 | 223634 |
| 2022-07-11 | 7.61 | $7.75 | 243900 |
| 2022-07-08 | 7.63 | $7.73 | 128600 |
| 2022-07-07 | 7.66 | $7.67 | 159611 |
| 2022-07-06 | 7.69 | $7.69 | 111100 |
| 2022-07-05 | 7.71 | $7.70 | 183604 |
| 2022-07-01 | 7.73 | $7.68 | 363500 |
| 2022-06-30 | 7.75 | $7.65 | 332700 |
| 2022-06-29 | 7.78 | $7.67 | 424407 |
| 2022-06-28 | 7.80 | $7.50 | 319400 |
| 2022-06-27 | 7.84 | $7.53 | 181300 |
| 2022-06-24 | 7.87 | $7.57 | 141300 |
| 2022-06-23 | 7.88 | $7.49 | 262632 |
| 2022-06-22 | 7.90 | $7.41 | 318820 |
| 2022-06-21 | 7.92 | $7.36 | 433400 |
| 2022-06-17 | 7.94 | $7.38 | 402330 |
| 2022-06-16 | 7.97 | $7.35 | 341800 |
| 2022-06-15 | 8.00 | $7.66 | 649200 |
| 2022-06-14 | 8.01 | $7.55 | 611119 |
| 2022-06-13 | 8.03 | $7.72 | 366713 |
| 2022-06-10 | 8.04 | $8.07 | 194836 |
| 2022-06-09 | 8.03 | $8.16 | 162600 |
| 2022-06-08 | 8.01 | $8.29 | 229205 |
| 2022-06-07 | 7.99 | $8.29 | 230100 |
| 2022-06-06 | 7.96 | $8.11 | 207400 |
| 2022-06-03 | 7.95 | $8.08 | 212700 |
| 2022-06-02 | 7.94 | $8.20 | 162800 |
| 2022-06-01 | 7.93 | $8.16 | 434300 |
| 2022-05-31 | 7.92 | $8.21 | 277800 |
| 2022-05-27 | 7.90 | $8.23 | 584500 |
| 2022-05-26 | 7.89 | $8.03 | 432467 |
| 2022-05-25 | 7.89 | $7.90 | 469100 |
| 2022-05-24 | 7.89 | $7.83 | 363500 |
| 2022-05-23 | 7.90 | $7.86 | 227241 |
| 2022-05-20 | 7.92 | $7.81 | 286123 |
| 2022-05-19 | 7.93 | $7.91 | 267229 |
| 2022-05-18 | 7.95 | $7.90 | 361814 |
| 2022-05-17 | 7.97 | $7.93 | 310134 |
| 2022-05-16 | 7.98 | $7.88 | 341400 |
| 2022-05-13 | 7.99 | $7.98 | 429629 |
| 2022-05-12 | 8.00 | $7.81 | 864200 |
| 2022-05-11 | 8.02 | $7.83 | 667105 |
| 2022-05-10 | 8.04 | $7.82 | 617220 |
| 2022-05-09 | 8.06 | $7.72 | 602626 |
| 2022-05-06 | 8.10 | $7.84 | 387800 |
| 2022-05-05 | 8.13 | $7.87 | 341500 |
| 2022-05-04 | 8.16 | $8.03 | 562247 |
| 2022-05-03 | 8.18 | $7.94 | 257135 |
| 2022-05-02 | 8.22 | $7.85 | 618944 |
| 2022-04-29 | 8.26 | $7.99 | 301500 |
| 2022-04-28 | 8.29 | $8.09 | 227844 |
| 2022-04-27 | 8.31 | $8.00 | 236100 |
| 2022-04-26 | 8.34 | $8.01 | 208805 |
| 2022-04-25 | 8.35 | $8.12 | 331030 |
| 2022-04-22 | 8.36 | $8.13 | 225207 |
| 2022-04-21 | 8.38 | $8.20 | 172200 |
| 2022-04-20 | 8.39 | $8.26 | 370920 |
| 2022-04-19 | 8.40 | $8.17 | 216100 |
| 2022-04-18 | 8.41 | $8.19 | 261507 |
| 2022-04-14 | 8.42 | $8.18 | 425918 |
| 2022-04-13 | 8.43 | $8.22 | 220073 |
| 2022-04-12 | 8.44 | $8.22 | 347200 |
| 2022-04-11 | 8.44 | $8.24 | 458300 |
| 2022-04-08 | 8.43 | $8.40 | 246100 |
| 2022-04-07 | 8.43 | $8.43 | 302531 |
| 2022-04-06 | 8.43 | $8.44 | 346432 |
| 2022-04-05 | 8.42 | $8.61 | 283800 |
| 2022-04-04 | 8.41 | $8.71 | 226373 |
| 2022-04-01 | 8.38 | $8.65 | 358034 |
| 2022-03-31 | 8.37 | $8.58 | 319100 |
| 2022-03-30 | 8.37 | $8.51 | 316925 |
| 2022-03-29 | 8.37 | $8.45 | 275841 |
| 2022-03-28 | 8.38 | $8.34 | 269318 |
| 2022-03-25 | 8.39 | $8.31 | 352400 |
| 2022-03-24 | 8.40 | $8.43 | 249338 |
| 2022-03-23 | 8.40 | $8.43 | 199100 |
| 2022-03-22 | 8.40 | $8.46 | 284844 |
| 2022-03-21 | 8.40 | $8.41 | 247825 |
| 2022-03-18 | 8.40 | $8.46 | 148600 |
| 2022-03-17 | 8.41 | $8.38 | 412700 |
| 2022-03-16 | 8.42 | $8.31 | 366500 |
| 2022-03-15 | 8.43 | $8.20 | 316300 |
| 2022-03-14 | 8.45 | $8.08 | 407200 |
| 2022-03-11 | 8.50 | $8.34 | 446800 |
| 2022-03-10 | 8.53 | $8.41 | 346243 |
| 2022-03-09 | 8.56 | $8.39 | 463027 |
| 2022-03-08 | 8.59 | $8.25 | 538045 |
| 2022-03-07 | 8.64 | $8.23 | 626036 |
| 2022-03-04 | 8.68 | $8.50 | 269305 |
| 2022-03-03 | 8.71 | $8.57 | 317907 |
| 2022-03-02 | 8.75 | $8.54 | 538500 |
| 2022-03-01 | 8.79 | $8.48 | 471200 |
| 2022-02-28 | 8.82 | $8.55 | 622338 |
| 2022-02-25 | 8.85 | $8.60 | 501800 |
| 2022-02-24 | 8.87 | $8.46 | 496300 |
| 2022-02-23 | 8.90 | $8.38 | 281249 |
| 2022-02-22 | 8.93 | $8.42 | 1.1M |
| 2022-02-18 | 8.97 | $8.53 | 428200 |
| 2022-02-17 | 9.01 | $8.52 | 593300 |
| 2022-02-16 | 9.06 | $8.60 | 688000 |
| 2022-02-15 | 9.11 | $8.58 | 613000 |
| 2022-02-14 | 9.16 | $8.62 | 688000 |
| 2022-02-11 | 9.22 | $8.93 | 509448 |
| 2022-02-10 | 9.26 | $9.00 | 468400 |
| 2022-02-09 | 9.30 | $9.11 | 324435 |
| 2022-02-08 | 9.34 | $9.02 | 372300 |
| 2022-02-07 | 9.38 | $9.07 | 235638 |
| 2022-02-04 | 9.42 | $9.10 | 216400 |
| 2022-02-03 | 9.46 | $9.20 | 267700 |
| 2022-02-02 | 9.48 | $9.30 | 371500 |
| 2022-02-01 | 9.51 | $9.31 | 292700 |
| 2022-01-31 | 9.54 | $9.19 | 287546 |
| 2022-01-28 | 9.57 | $9.06 | 372200 |
| 2022-01-27 | 9.60 | $8.99 | 505267 |
| 2022-01-26 | 9.62 | $9.00 | 767400 |
| 2022-01-25 | 9.65 | $9.08 | 511000 |
| 2022-01-24 | 9.67 | $9.17 | 769300 |
| 2022-01-21 | 9.69 | $9.25 | 1.2M |
| 2022-01-20 | 9.70 | $9.55 | 321726 |
| 2022-01-19 | 9.68 | $9.57 | 460615 |
| 2022-01-18 | 9.67 | $9.64 | 462500 |
| 2022-01-14 | 9.65 | $9.79 | 466300 |
| 2022-01-13 | 9.63 | $9.77 | 185720 |
| 2022-01-12 | 9.61 | $9.85 | 238447 |
| 2022-01-11 | 9.57 | $9.86 | 249100 |
| 2022-01-10 | 9.55 | $9.87 | 417100 |
| 2022-01-07 | 9.53 | $9.85 | 324900 |
| 2022-01-06 | 9.51 | $9.84 | 358925 |
| 2022-01-05 | 9.49 | $9.75 | 337300 |
| 2022-01-04 | 9.48 | $9.87 | 437417 |
| 2022-01-03 | 9.45 | $9.87 | 641015 |
| 2021-12-31 | 9.42 | $9.76 | 732600 |
| 2021-12-30 | 9.40 | $9.60 | 207900 |
| 2021-12-29 | 9.39 | $9.54 | 219500 |
| 2021-12-28 | 9.38 | $9.53 | 153410 |
| 2021-12-27 | 9.38 | $9.54 | 282200 |
| 2021-12-23 | 9.37 | $9.48 | 357100 |
| 2021-12-22 | 9.37 | $9.38 | 246035 |
| 2021-12-21 | 9.37 | $9.29 | 273417 |
| 2021-12-20 | 9.38 | $9.23 | 264100 |
| 2021-12-17 | 9.40 | $9.36 | 187000 |
| 2021-12-16 | 9.41 | $9.35 | 444300 |
| 2021-12-15 | 9.43 | $9.30 | 388235 |
| 2021-12-14 | 9.45 | $9.22 | 353500 |
| 2021-12-13 | 9.48 | $9.38 | 206342 |
| 2021-12-10 | 9.50 | $9.43 | 131600 |
| 2021-12-09 | 9.52 | $9.47 | 214822 |
| 2021-12-08 | 9.53 | $9.48 | 211534 |
| 2021-12-07 | 9.55 | $9.42 | 319000 |
| 2021-12-06 | 9.57 | $9.29 | 1.5M |
| 2021-12-03 | 9.60 | $9.26 | 510500 |
| 2021-12-02 | 9.63 | $9.42 | 388600 |
| 2021-12-01 | 9.66 | $9.38 | 426124 |
| 2021-11-30 | 9.68 | $9.37 | 294700 |
| 2021-11-29 | 9.71 | $9.48 | 324503 |
| 2021-11-26 | 9.74 | $9.39 | 234023 |
| 2021-11-24 | 9.77 | $9.44 | 348834 |
| 2021-11-23 | 9.79 | $9.47 | 342800 |
| 2021-11-22 | 9.82 | $9.54 | 296600 |
| 2021-11-19 | 9.84 | $9.56 | 314548 |
| 2021-11-18 | 9.86 | $9.64 | 450440 |
| 2021-11-17 | 9.88 | $9.70 | 198500 |
| 2021-11-16 | 9.89 | $9.70 | 382221 |
| 2021-11-15 | 9.90 | $9.71 | 248921 |
| 2021-11-12 | 9.91 | $9.77 | 269400 |
| 2021-11-11 | 9.91 | $9.82 | 170500 |
| 2021-11-10 | 9.92 | $9.82 | 119646 |
| 2021-11-09 | 9.92 | $9.85 | 213131 |
| 2021-11-08 | 9.93 | $9.85 | 229700 |
| 2021-11-05 | 9.93 | $9.85 | 211331 |
| 2021-11-04 | 9.93 | $9.87 | 241700 |
| 2021-11-03 | 9.93 | $9.90 | 296935 |
| 2021-11-02 | 9.93 | $9.92 | 319200 |
| 2021-11-01 | 9.93 | $9.99 | 254500 |
| 2021-10-29 | 9.92 | $9.98 | 118000 |
| 2021-10-28 | 9.92 | $9.97 | 235400 |
| 2021-10-27 | 9.91 | $9.96 | 157732 |
| 2021-10-26 | 9.91 | $9.97 | 221300 |
| 2021-10-25 | 9.90 | $9.98 | 321143 |
| 2021-10-22 | 9.90 | $9.98 | 233704 |
| 2021-10-21 | 9.90 | $9.96 | 131447 |
| 2021-10-20 | 9.90 | $9.95 | 162020 |
| 2021-10-19 | 9.90 | $9.88 | 151800 |
| 2021-10-18 | 9.91 | $9.88 | 187800 |
| 2021-10-15 | 9.91 | $9.85 | 124200 |
| 2021-10-14 | 9.92 | $9.92 | 191500 |
| 2021-10-13 | 9.93 | $9.92 | 123236 |
| 2021-10-12 | 9.93 | $9.92 | 104900 |
| 2021-10-11 | 9.93 | $9.88 | 158923 |
| 2021-10-08 | 9.94 | $9.89 | 150317 |
| 2021-10-07 | 9.94 | $9.88 | 101500 |
| 2021-10-06 | 9.94 | $9.90 | 141423 |
| 2021-10-05 | 9.94 | $9.87 | 100100 |
| 2021-10-04 | 9.95 | $9.85 | 258100 |
| 2021-10-01 | 9.96 | $9.91 | 216900 |
| 2021-09-30 | 9.96 | $9.90 | 244900 |
| 2021-09-29 | 9.96 | $9.91 | 242402 |
| 2021-09-28 | 9.97 | $9.84 | 565222 |
| 2021-09-27 | 9.98 | $9.92 | 140010 |
| 2021-09-24 | 9.98 | $9.93 | 173200 |
| 2021-09-23 | 9.99 | $9.99 | 163500 |
| 2021-09-22 | 9.99 | $10.02 | 159200 |
| 2021-09-21 | 9.98 | $9.99 | 218605 |
| 2021-09-20 | 9.98 | $9.96 | 239128 |
| 2021-09-17 | 9.98 | $10.03 | 94644 |
| 2021-09-16 | 9.98 | $10.02 | 201501 |
| 2021-09-15 | 9.98 | $9.98 | 103106 |
| 2021-09-14 | 9.98 | $9.95 | 133400 |
| 2021-09-13 | 9.98 | $10.00 | 142000 |
| 2021-09-10 | 9.98 | $9.93 | 136500 |
| 2021-09-09 | 9.98 | $9.92 | 174400 |
| 2021-09-08 | 9.99 | $9.94 | 220900 |
| 2021-09-07 | 9.99 | $9.93 | 322919 |
| 2021-09-03 | 10.00 | $10.03 | 116700 |
| 2021-09-02 | 10.00 | $9.98 | 212441 |
| 2021-09-01 | 10.00 | $10.02 | 235213 |
| 2021-08-31 | 10.00 | $10.03 | 164300 |
| 2021-08-30 | 10.00 | $10.02 | 111503 |
| 2021-08-27 | 10.00 | $9.99 | 118900 |
| 2021-08-26 | 10.00 | $9.98 | 159800 |
| 2021-08-25 | 10.00 | $9.99 | 182000 |
| 2021-08-24 | 10.00 | $10.00 | 175700 |
| 2021-08-23 | 10.00 | $9.96 | 79200 |
| 2021-08-20 | 10.00 | $9.98 | 144600 |
| 2021-08-19 | 10.00 | $9.90 | 136700 |
| 2021-08-18 | 10.00 | $9.97 | 151927 |
| 2021-08-17 | 10.00 | $9.99 | 122537 |
| 2021-08-16 | 10.00 | $9.99 | 103208 |
| 2021-08-13 | 9.99 | $9.98 | 116635 |
| 2021-08-12 | 9.98 | $10.01 | 121700 |
| 2021-08-11 | 9.98 | $10.06 | 101200 |
| 2021-08-10 | 9.98 | $10.06 | 261223 |
| 2021-08-09 | 9.97 | $10.06 | 135000 |
| 2021-08-06 | 9.97 | $10.02 | 139400 |
| 2021-08-05 | 9.97 | $10.04 | 80124 |
| 2021-08-04 | 9.97 | $10.03 | 139500 |
| 2021-08-03 | 9.97 | $10.02 | 114723 |
| 2021-08-02 | 9.97 | $10.01 | 230708 |
| 2021-07-30 | 9.97 | $10.00 | 116414 |
| 2021-07-29 | 9.97 | $9.98 | 177510 |
| 2021-07-28 | 9.97 | $9.98 | 109700 |
| 2021-07-27 | 9.97 | $9.96 | 201947 |
| 2021-07-26 | 9.97 | $9.98 | 108016 |
| 2021-07-23 | 9.97 | $9.96 | 177107 |
| 2021-07-22 | 9.97 | $9.97 | 115205 |
| 2021-07-21 | 9.97 | $9.94 | 283140 |
| 2021-07-20 | 9.97 | $9.91 | 190928 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
7.84
2026-07-17
Close Price
$7.78
Vol: 555700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.10
Average
7.80
Maximum
10.01
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.84 | $7.78 | 555700 |
| 2026-07-16 | 7.85 | $7.83 | 700658 |
| 2026-07-15 | 7.85 | $7.85 | 769971 |
| 2026-07-14 | 7.85 | $7.88 | 904622 |
| 2026-07-13 | 7.85 | $7.85 | 857400 |
| 2026-07-10 | 7.85 | $7.89 | 648200 |
| 2026-07-09 | 7.84 | $7.90 | 853500 |
| 2026-07-08 | 7.83 | $7.88 | 839200 |
| 2026-07-07 | 7.83 | $7.89 | 729200 |
| 2026-07-06 | 7.82 | $7.85 | 854807 |
| 2026-07-02 | 7.82 | $7.87 | 790407 |
| 2026-07-01 | 7.82 | $7.84 | 1.0M |
| 2026-06-30 | 7.81 | $7.88 | 1.1M |
| 2026-06-29 | 7.81 | $7.85 | 1.1M |
| 2026-06-26 | 7.80 | $7.77 | 896449 |
| 2026-06-25 | 7.81 | $7.76 | 1.3M |
| 2026-06-24 | 7.81 | $7.76 | 823849 |
| 2026-06-23 | 7.82 | $7.74 | 857700 |
| 2026-06-22 | 7.82 | $7.74 | 1.1M |
| 2026-06-18 | 7.83 | $7.82 | 733737 |
| 2026-06-17 | 7.83 | $7.79 | 806600 |
| 2026-06-16 | 7.84 | $7.82 | 679938 |
| 2026-06-15 | 7.84 | $7.83 | 1.0M |
| 2026-06-12 | 7.84 | $7.79 | 878009 |
| 2026-06-11 | 7.85 | $7.81 | 768800 |
| 2026-06-10 | 7.85 | $7.78 | 836100 |
| 2026-06-09 | 7.86 | $7.79 | 815843 |
| 2026-06-08 | 7.86 | $7.80 | 1.0M |
| 2026-06-05 | 7.87 | $7.81 | 800409 |
| 2026-06-04 | 7.88 | $7.83 | 776948 |
| 2026-06-03 | 7.88 | $7.81 | 755622 |
| 2026-06-02 | 7.89 | $7.86 | 1.1M |
| 2026-06-01 | 7.89 | $7.90 | 1.4M |
| 2026-05-29 | 7.89 | $7.96 | 1.1M |
| 2026-05-28 | 7.88 | $7.95 | 625235 |
| 2026-05-27 | 7.88 | $7.93 | 828100 |
| 2026-05-26 | 7.87 | $7.90 | 878007 |
| 2026-05-22 | 7.87 | $7.83 | 764500 |
| 2026-05-21 | 7.87 | $7.77 | 1.2M |
| 2026-05-20 | 7.88 | $7.79 | 1.3M |
| 2026-05-19 | 7.89 | $7.65 | 1.4M |
| 2026-05-18 | 7.92 | $7.69 | 1.6M |
| 2026-05-15 | 7.94 | $7.78 | 880221 |
| 2026-05-14 | 7.96 | $7.95 | 805325 |
| 2026-05-13 | 7.96 | $7.98 | 769481 |
| 2026-05-12 | 7.96 | $8.01 | 976800 |
| 2026-05-11 | 7.95 | $7.99 | 1.1M |
| 2026-05-08 | 7.95 | $8.03 | 563764 |
| 2026-05-07 | 7.94 | $8.00 | 828708 |
| 2026-05-06 | 7.94 | $8.04 | 823048 |
| 2026-05-05 | 7.93 | $7.99 | 724449 |
| 2026-05-04 | 7.92 | $7.97 | 1.1M |
| 2026-05-01 | 7.91 | $8.02 | 1.2M |
| 2026-04-30 | 7.90 | $7.98 | 1.0M |
| 2026-04-29 | 7.89 | $7.90 | 648963 |
| 2026-04-28 | 7.89 | $7.94 | 699373 |
| 2026-04-27 | 7.89 | $7.97 | 558440 |
| 2026-04-24 | 7.88 | $7.95 | 886447 |
| 2026-04-23 | 7.87 | $7.94 | 690700 |
| 2026-04-22 | 7.87 | $7.96 | 704700 |
| 2026-04-21 | 7.86 | $7.93 | 806330 |
| 2026-04-20 | 7.85 | $7.91 | 787444 |
| 2026-04-17 | 7.84 | $7.90 | 1.2M |
| 2026-04-16 | 7.84 | $7.86 | 701736 |
| 2026-04-15 | 7.83 | $7.93 | 618500 |
| 2026-04-14 | 7.82 | $7.94 | 835846 |
| 2026-04-13 | 7.81 | $7.94 | 729000 |
| 2026-04-10 | 7.80 | $7.91 | 675042 |
| 2026-04-09 | 7.79 | $7.89 | 805600 |
| 2026-04-08 | 7.77 | $7.76 | 1.0M |
| 2026-04-07 | 7.78 | $7.63 | 847245 |
| 2026-04-06 | 7.79 | $7.66 | 1.4M |
| 2026-04-02 | 7.80 | $7.66 | 1.2M |
| 2026-04-01 | 7.82 | $7.79 | 1.5M |
| 2026-03-31 | 7.82 | $7.54 | 2.7M |
| 2026-03-30 | 7.85 | $7.25 | 2.4M |
| 2026-03-27 | 7.92 | $7.42 | 3.0M |
| 2026-03-26 | 7.97 | $7.65 | 1.8M |
| 2026-03-25 | 8.00 | $7.90 | 1.9M |
| 2026-03-24 | 8.01 | $7.81 | 1.8M |
| 2026-03-23 | 8.03 | $7.83 | 1.7M |
| 2026-03-20 | 8.06 | $7.77 | 2.2M |
| 2026-03-19 | 8.09 | $7.99 | 991000 |
| 2026-03-18 | 8.10 | $8.03 | 913919 |
| 2026-03-17 | 8.10 | $8.05 | 1.0M |
| 2026-03-16 | 8.11 | $8.00 | 1.2M |
| 2026-03-13 | 8.12 | $7.95 | 848626 |
| 2026-03-12 | 8.14 | $8.01 | 1.5M |
| 2026-03-11 | 8.15 | $8.05 | 929700 |
| 2026-03-10 | 8.16 | $8.08 | 917830 |
| 2026-03-09 | 8.17 | $8.04 | 1.4M |
| 2026-03-06 | 8.18 | $8.07 | 1.2M |
| 2026-03-05 | 8.20 | $8.14 | 680251 |
| 2026-03-04 | 8.20 | $8.18 | 863613 |
| 2026-03-03 | 8.20 | $8.14 | 1.4M |
| 2026-03-02 | 8.21 | $8.24 | 1.4M |
| 2026-02-27 | 8.21 | $8.21 | 860042 |
| 2026-02-26 | 8.21 | $8.23 | 609104 |
| 2026-02-25 | 8.21 | $8.23 | 794640 |
| 2026-02-24 | 8.20 | $8.22 | 902532 |
| 2026-02-23 | 8.20 | $8.17 | 819114 |
| 2026-02-20 | 8.20 | $8.20 | 859600 |
| 2026-02-19 | 8.20 | $8.16 | 1.2M |
| 2026-02-18 | 8.21 | $8.19 | 1.2M |
| 2026-02-17 | 8.21 | $8.24 | 1.1M |
| 2026-02-13 | 8.21 | $8.25 | 880600 |
| 2026-02-12 | 8.20 | $8.27 | 840742 |
| 2026-02-11 | 8.20 | $8.29 | 790600 |
| 2026-02-10 | 8.19 | $8.26 | 933111 |
| 2026-02-09 | 8.18 | $8.25 | 797351 |
| 2026-02-06 | 8.17 | $8.27 | 1.1M |
| 2026-02-05 | 8.16 | $8.26 | 1.5M |
| 2026-02-04 | 8.15 | $8.24 | 1.2M |
| 2026-02-03 | 8.14 | $8.21 | 1.2M |
| 2026-02-02 | 8.13 | $8.19 | 1.4M |
| 2026-01-30 | 8.13 | $8.16 | 993100 |
| 2026-01-29 | 8.13 | $8.14 | 825500 |
| 2026-01-28 | 8.12 | $8.14 | 605100 |
| 2026-01-27 | 8.12 | $8.15 | 922608 |
| 2026-01-26 | 8.12 | $8.14 | 888600 |
| 2026-01-23 | 8.12 | $8.14 | 637500 |
| 2026-01-22 | 8.11 | $8.12 | 1.2M |
| 2026-01-21 | 8.11 | $8.14 | 1.4M |
| 2026-01-20 | 8.11 | $8.07 | 1.5M |
| 2026-01-16 | 8.12 | $8.03 | 2.1M |
| 2026-01-15 | 8.12 | $8.06 | 1.2M |
| 2026-01-14 | 8.13 | $8.16 | 1.1M |
| 2026-01-13 | 8.13 | $8.17 | 1.1M |
| 2026-01-12 | 8.12 | $8.17 | 734500 |
| 2026-01-09 | 8.12 | $8.16 | 730929 |
| 2026-01-08 | 8.12 | $8.15 | 810862 |
| 2026-01-07 | 8.11 | $8.14 | 799100 |
| 2026-01-06 | 8.11 | $8.16 | 953300 |
| 2026-01-05 | 8.10 | $8.11 | 1.1M |
| 2026-01-02 | 8.10 | $8.09 | 1.2M |
| 2025-12-31 | 8.10 | $8.11 | 1.3M |
| 2025-12-30 | 8.10 | $8.12 | 1.0M |
| 2025-12-29 | 8.10 | $8.08 | 711424 |
| 2025-12-26 | 8.10 | $8.10 | 582006 |
| 2025-12-24 | 8.10 | $8.09 | 419600 |
| 2025-12-23 | 8.11 | $8.05 | 959800 |
| 2025-12-22 | 8.11 | $8.06 | 723312 |
| 2025-12-19 | 8.12 | $8.09 | 805568 |
| 2025-12-18 | 8.12 | $8.05 | 724300 |
| 2025-12-17 | 8.13 | $8.05 | 776500 |
| 2025-12-16 | 8.13 | $8.05 | 1.1M |
| 2025-12-15 | 8.14 | $8.10 | 989402 |
| 2025-12-12 | 8.15 | $8.16 | 828136 |
| 2025-12-11 | 8.15 | $8.16 | 1.1M |
| 2025-12-10 | 8.15 | $8.16 | 1.2M |
| 2025-12-09 | 8.14 | $8.13 | 1.2M |
| 2025-12-08 | 8.15 | $8.20 | 1.1M |
| 2025-12-05 | 8.14 | $8.24 | 1.1M |
| 2025-12-04 | 8.13 | $8.27 | 1.8M |
| 2025-12-03 | 8.11 | $8.29 | 2.1M |
| 2025-12-02 | 8.10 | $8.14 | 914200 |
| 2025-12-01 | 8.09 | $8.18 | 1.5M |
| 2025-11-28 | 8.08 | $8.21 | 897800 |
| 2025-11-26 | 8.07 | $8.16 | 691670 |
| 2025-11-25 | 8.06 | $8.11 | 1.5M |
| 2025-11-24 | 8.05 | $7.97 | 1.2M |
| 2025-11-21 | 8.06 | $7.92 | 1.1M |
| 2025-11-20 | 8.08 | $7.88 | 1.9M |
| 2025-11-19 | 8.10 | $7.96 | 1.8M |
| 2025-11-18 | 8.11 | $8.04 | 913448 |
| 2025-11-17 | 8.12 | $8.02 | 1.6M |
| 2025-11-14 | 8.13 | $8.08 | 1.3M |
| 2025-11-13 | 8.13 | $8.11 | 890348 |
| 2025-11-12 | 8.14 | $8.14 | 968159 |
| 2025-11-11 | 8.14 | $8.17 | 801210 |
| 2025-11-10 | 8.13 | $8.15 | 871705 |
| 2025-11-07 | 8.13 | $8.12 | 948316 |
| 2025-11-06 | 8.13 | $8.10 | 1.5M |
| 2025-11-05 | 8.14 | $8.13 | 685800 |
| 2025-11-04 | 8.14 | $8.12 | 975200 |
| 2025-11-03 | 8.14 | $8.16 | 1.2M |
| 2025-10-31 | 8.14 | $8.16 | 1.1M |
| 2025-10-30 | 8.13 | $8.12 | 1.0M |
| 2025-10-29 | 8.13 | $8.10 | 1.2M |
| 2025-10-28 | 8.14 | $8.15 | 819500 |
| 2025-10-27 | 8.14 | $8.14 | 834211 |
| 2025-10-24 | 8.14 | $8.08 | 766704 |
| 2025-10-23 | 8.14 | $8.10 | 1.2M |
| 2025-10-22 | 8.15 | $8.07 | 2.4M |
| 2025-10-21 | 8.16 | $8.15 | 704235 |
| 2025-10-20 | 8.16 | $8.14 | 1.1M |
| 2025-10-17 | 8.16 | $8.11 | 1.9M |
| 2025-10-16 | 8.16 | $8.13 | 1.3M |
| 2025-10-15 | 8.17 | $8.15 | 1.0M |
| 2025-10-14 | 8.17 | $8.16 | 1.3M |
| 2025-10-13 | 8.17 | $8.13 | 972312 |
| 2025-10-10 | 8.17 | $8.15 | 1.0M |
| 2025-10-09 | 8.17 | $8.21 | 1.3M |
| 2025-10-08 | 8.17 | $8.20 | 947705 |
| 2025-10-07 | 8.17 | $8.19 | 1.3M |
| 2025-10-06 | 8.17 | $8.16 | 782137 |
| 2025-10-03 | 8.17 | $8.15 | 1.0M |
| 2025-10-02 | 8.17 | $8.18 | 752510 |
| 2025-10-01 | 8.17 | $8.23 | 1.0M |
| 2025-09-30 | 8.16 | $8.20 | 1.6M |
| 2025-09-29 | 8.16 | $8.09 | 910000 |
| 2025-09-26 | 8.16 | $8.02 | 1.2M |
| 2025-09-25 | 8.18 | $8.07 | 1.5M |
| 2025-09-24 | 8.19 | $8.18 | 786550 |
| 2025-09-23 | 8.19 | $8.15 | 1.0M |
| 2025-09-22 | 8.19 | $8.22 | 823700 |
| 2025-09-19 | 8.19 | $8.26 | 632646 |
| 2025-09-18 | 8.18 | $8.29 | 893600 |
| 2025-09-17 | 8.17 | $8.26 | 716200 |
| 2025-09-16 | 8.16 | $8.27 | 888600 |
| 2025-09-15 | 8.15 | $8.26 | 952200 |
| 2025-09-12 | 8.14 | $8.26 | 789889 |
| 2025-09-11 | 8.13 | $8.25 | 1.4M |
| 2025-09-10 | 8.12 | $8.22 | 1.2M |
| 2025-09-09 | 8.11 | $8.22 | 1.3M |
| 2025-09-08 | 8.09 | $8.17 | 1.1M |
| 2025-09-05 | 8.09 | $8.15 | 956307 |
| 2025-09-04 | 8.08 | $8.13 | 839529 |
| 2025-09-03 | 8.07 | $8.11 | 1.1M |
| 2025-09-02 | 8.07 | $8.10 | 1.5M |
| 2025-08-29 | 8.07 | $8.08 | 937700 |
| 2025-08-28 | 8.07 | $8.07 | 612737 |
| 2025-08-27 | 8.07 | $8.08 | 715700 |
| 2025-08-26 | 8.06 | $8.06 | 788006 |
| 2025-08-25 | 8.06 | $8.08 | 879000 |
| 2025-08-22 | 8.06 | $8.07 | 991913 |
| 2025-08-21 | 8.06 | $8.08 | 960633 |
| 2025-08-20 | 8.06 | $8.07 | 831700 |
| 2025-08-19 | 8.06 | $8.04 | 839528 |
| 2025-08-18 | 8.06 | $8.03 | 1.4M |
| 2025-08-15 | 8.06 | $8.03 | 669234 |
| 2025-08-14 | 8.07 | $8.10 | 528633 |
| 2025-08-13 | 8.06 | $8.10 | 1.0M |
| 2025-08-12 | 8.06 | $8.07 | 854626 |
| 2025-08-11 | 8.06 | $8.06 | 835720 |
| 2025-08-08 | 8.06 | $8.07 | 440834 |
| 2025-08-07 | 8.06 | $8.08 | 774500 |
| 2025-08-06 | 8.06 | $8.08 | 552456 |
| 2025-08-05 | 8.05 | $8.07 | 579100 |
| 2025-08-04 | 8.05 | $8.06 | 516500 |
| 2025-08-01 | 8.05 | $8.05 | 952147 |
| 2025-07-31 | 8.05 | $8.07 | 667000 |
| 2025-07-30 | 8.05 | $8.06 | 462123 |
| 2025-07-29 | 8.05 | $8.06 | 485600 |
| 2025-07-28 | 8.05 | $8.09 | 722700 |
| 2025-07-25 | 8.04 | $8.05 | 753600 |
| 2025-07-24 | 8.04 | $8.02 | 603005 |
| 2025-07-23 | 8.04 | $8.03 | 628100 |
| 2025-07-22 | 8.04 | $8.01 | 601514 |
| 2025-07-21 | 8.05 | $7.98 | 678715 |
| 2025-07-18 | 8.05 | $8.03 | 669600 |
| 2025-07-17 | 8.06 | $8.05 | 577600 |
| 2025-07-16 | 8.06 | $8.06 | 1.1M |
| 2025-07-15 | 8.06 | $8.08 | 580300 |
| 2025-07-14 | 8.05 | $8.14 | 558089 |
| 2025-07-11 | 8.04 | $8.14 | 771724 |
| 2025-07-10 | 8.03 | $8.17 | 960056 |
| 2025-07-09 | 8.02 | $8.16 | 1.2M |
| 2025-07-08 | 8.00 | $8.13 | 795811 |
| 2025-07-07 | 7.99 | $8.10 | 860349 |
| 2025-07-03 | 7.98 | $8.12 | 561247 |
| 2025-07-02 | 7.96 | $8.12 | 761500 |
| 2025-07-01 | 7.95 | $8.09 | 1.3M |
| 2025-06-30 | 7.93 | $8.02 | 1.1M |
| 2025-06-27 | 7.92 | $8.00 | 994147 |
| 2025-06-26 | 7.92 | $7.97 | 832139 |
| 2025-06-25 | 7.91 | $7.96 | 1.4M |
| 2025-06-24 | 7.90 | $7.95 | 900719 |
| 2025-06-23 | 7.90 | $7.92 | 555331 |
| 2025-06-20 | 7.90 | $7.93 | 699500 |
| 2025-06-18 | 7.89 | $7.91 | 573200 |
| 2025-06-17 | 7.89 | $7.90 | 517700 |
| 2025-06-16 | 7.89 | $7.89 | 405100 |
| 2025-06-13 | 7.89 | $7.89 | 672046 |
| 2025-06-12 | 7.89 | $7.97 | 825326 |
| 2025-06-11 | 7.88 | $7.97 | 943559 |
| 2025-06-10 | 7.88 | $7.95 | 607925 |
| 2025-06-09 | 7.87 | $7.96 | 798100 |
| 2025-06-06 | 7.86 | $7.94 | 602969 |
| 2025-06-05 | 7.85 | $7.93 | 728500 |
| 2025-06-04 | 7.84 | $7.92 | 706900 |
| 2025-06-03 | 7.83 | $7.89 | 1.1M |
| 2025-06-02 | 7.83 | $7.90 | 886100 |
| 2025-05-30 | 7.82 | $7.89 | 596715 |
| 2025-05-29 | 7.81 | $7.86 | 555442 |
| 2025-05-28 | 7.81 | $7.85 | 610400 |
| 2025-05-27 | 7.80 | $7.85 | 718025 |
| 2025-05-23 | 7.80 | $7.80 | 436136 |
| 2025-05-22 | 7.80 | $7.77 | 789000 |
| 2025-05-21 | 7.80 | $7.79 | 704700 |
| 2025-05-20 | 7.80 | $7.88 | 625528 |
| 2025-05-19 | 7.79 | $7.87 | 629700 |
| 2025-05-16 | 7.78 | $7.89 | 668443 |
| 2025-05-15 | 7.77 | $7.89 | 713586 |
| 2025-05-14 | 7.76 | $7.95 | 1.0M |
| 2025-05-13 | 7.74 | $7.93 | 928808 |
| 2025-05-12 | 7.72 | $7.93 | 1.3M |
| 2025-05-09 | 7.70 | $7.84 | 726530 |
| 2025-05-08 | 7.69 | $7.83 | 554125 |
| 2025-05-07 | 7.67 | $7.82 | 709180 |
| 2025-05-06 | 7.65 | $7.78 | 559000 |
| 2025-05-05 | 7.64 | $7.79 | 646803 |
| 2025-05-02 | 7.63 | $7.80 | 552000 |
| 2025-05-01 | 7.61 | $7.78 | 853741 |
| 2025-04-30 | 7.59 | $7.75 | 919300 |
| 2025-04-29 | 7.57 | $7.73 | 442017 |
| 2025-04-28 | 7.55 | $7.75 | 580701 |
| 2025-04-25 | 7.53 | $7.71 | 530488 |
| 2025-04-24 | 7.52 | $7.66 | 755818 |
| 2025-04-23 | 7.50 | $7.56 | 1.2M |
| 2025-04-22 | 7.49 | $7.48 | 833024 |
| 2025-04-21 | 7.50 | $7.31 | 1.0M |
| 2025-04-17 | 7.52 | $7.36 | 932400 |
| 2025-04-16 | 7.53 | $7.30 | 1.1M |
| 2025-04-15 | 7.56 | $7.41 | 1.7M |
| 2025-04-14 | 7.57 | $7.23 | 1.1M |
| 2025-04-11 | 7.61 | $7.15 | 1.2M |
| 2025-04-10 | 7.66 | $7.14 | 1.8M |
| 2025-04-09 | 7.71 | $7.47 | 3.4M |
| 2025-04-08 | 7.74 | $7.13 | 2.3M |
| 2025-04-07 | 7.80 | $7.05 | 4.5M |
| 2025-04-04 | 7.88 | $7.29 | 4.8M |
| 2025-04-03 | 7.94 | $7.78 | 1.4M |
| 2025-04-02 | 7.96 | $7.93 | 711309 |
| 2025-04-01 | 7.96 | $7.94 | 1.3M |
| 2025-03-31 | 7.96 | $7.96 | 1.1M |
| 2025-03-28 | 7.96 | $7.92 | 717300 |
| 2025-03-27 | 7.97 | $7.89 | 814100 |
| 2025-03-26 | 7.97 | $7.92 | 787731 |
| 2025-03-25 | 7.98 | $7.95 | 668500 |
| 2025-03-24 | 7.98 | $7.96 | 1.2M |
| 2025-03-21 | 7.98 | $7.97 | 800600 |
| 2025-03-20 | 7.99 | $7.96 | 430716 |
| 2025-03-19 | 7.99 | $7.97 | 747135 |
| 2025-03-18 | 7.99 | $7.96 | 756044 |
| 2025-03-17 | 7.99 | $7.98 | 702100 |
| 2025-03-14 | 8.00 | $7.98 | 641900 |
| 2025-03-13 | 8.00 | $8.00 | 755821 |
| 2025-03-12 | 8.00 | $8.03 | 797100 |
| 2025-03-11 | 7.99 | $7.99 | 901327 |
| 2025-03-10 | 7.99 | $8.03 | 2.0M |
| 2025-03-07 | 7.99 | $8.00 | 742533 |
| 2025-03-06 | 7.99 | $7.95 | 875126 |
| 2025-03-05 | 7.99 | $7.98 | 794527 |
| 2025-03-04 | 8.00 | $7.97 | 1.2M |
| 2025-03-03 | 8.00 | $8.01 | 1.2M |
| 2025-02-28 | 8.00 | $8.00 | 743800 |
| 2025-02-27 | 8.00 | $7.96 | 620229 |
| 2025-02-26 | 8.00 | $7.98 | 788740 |
| 2025-02-25 | 8.00 | $8.00 | 784500 |
| 2025-02-24 | 8.00 | $7.99 | 693203 |
| 2025-02-21 | 8.00 | $8.00 | 594200 |
| 2025-02-20 | 8.01 | $7.98 | 757900 |
| 2025-02-19 | 8.01 | $8.03 | 775400 |
| 2025-02-18 | 8.01 | $8.01 | 1.3M |
| 2025-02-14 | 8.00 | $8.04 | 904900 |
| 2025-02-13 | 8.00 | $8.05 | 785242 |
| 2025-02-12 | 8.00 | $8.02 | 878402 |
| 2025-02-11 | 7.99 | $7.99 | 1.1M |
| 2025-02-10 | 7.99 | $8.07 | 947900 |
| 2025-02-07 | 7.99 | $8.06 | 563100 |
| 2025-02-06 | 7.98 | $8.06 | 826600 |
| 2025-02-05 | 7.97 | $8.04 | 740700 |
| 2025-02-04 | 7.96 | $8.00 | 970500 |
| 2025-02-03 | 7.96 | $8.00 | 1.6M |
| 2025-01-31 | 7.95 | $7.96 | 982200 |
| 2025-01-30 | 7.95 | $7.94 | 878700 |
| 2025-01-29 | 7.95 | $7.90 | 1.3M |
| 2025-01-28 | 7.96 | $7.98 | 1.3M |
| 2025-01-27 | 7.96 | $7.98 | 1.2M |
| 2025-01-24 | 7.96 | $7.98 | 644800 |
| 2025-01-23 | 7.95 | $7.96 | 668432 |
| 2025-01-22 | 7.95 | $7.94 | 976816 |
| 2025-01-21 | 7.95 | $7.93 | 1.8M |
| 2025-01-17 | 7.96 | $7.90 | 627900 |
| 2025-01-16 | 7.96 | $7.91 | 755745 |
| 2025-01-15 | 7.97 | $7.92 | 1.3M |
| 2025-01-14 | 7.97 | $7.95 | 914100 |
| 2025-01-13 | 7.97 | $7.90 | 967115 |
| 2025-01-10 | 7.98 | $7.96 | 1.3M |
| 2025-01-08 | 7.98 | $8.00 | 1.1M |
| 2025-01-07 | 7.98 | $7.97 | 788800 |
| 2025-01-06 | 7.98 | $8.03 | 1.2M |
| 2025-01-03 | 7.98 | $8.03 | 717110 |
| 2025-01-02 | 7.97 | $8.00 | 938800 |
| 2024-12-31 | 7.97 | $7.86 | 1.6M |
| 2024-12-30 | 7.98 | $7.90 | 1.8M |
| 2024-12-27 | 7.99 | $7.85 | 906629 |
| 2024-12-26 | 8.01 | $7.94 | 1.2M |
| 2024-12-24 | 8.01 | $7.97 | 592519 |
| 2024-12-23 | 8.02 | $7.95 | 1.3M |
| 2024-12-20 | 8.03 | $7.90 | 1.3M |
| 2024-12-19 | 8.04 | $7.83 | 1.9M |
| 2024-12-18 | 8.06 | $7.89 | 1.5M |
| 2024-12-17 | 8.08 | $7.98 | 1.2M |
| 2024-12-16 | 8.09 | $8.08 | 1.2M |
| 2024-12-13 | 8.09 | $8.07 | 1.0M |
| 2024-12-12 | 8.09 | $8.10 | 1.1M |
| 2024-12-11 | 8.09 | $8.14 | 1.0M |
| 2024-12-10 | 8.09 | $8.16 | 966527 |
| 2024-12-09 | 8.08 | $8.14 | 892905 |
| 2024-12-06 | 8.07 | $8.11 | 1.0M |
| 2024-12-05 | 8.07 | $8.07 | 666900 |
| 2024-12-04 | 8.07 | $8.09 | 1.1M |
| 2024-12-03 | 8.07 | $8.12 | 671749 |
| 2024-12-02 | 8.06 | $8.12 | 1.3M |
| 2024-11-29 | 8.06 | $8.08 | 538100 |
| 2024-11-27 | 8.05 | $8.03 | 597400 |
| 2024-11-26 | 8.06 | $8.02 | 870000 |
| 2024-11-25 | 8.06 | $8.07 | 874634 |
| 2024-11-22 | 8.06 | $8.05 | 769122 |
| 2024-11-21 | 8.06 | $8.08 | 1.3M |
| 2024-11-20 | 8.06 | $8.04 | 912900 |
| 2024-11-19 | 8.06 | $8.03 | 1.1M |
| 2024-11-18 | 8.06 | $8.05 | 1.6M |
| 2024-11-15 | 8.07 | $8.06 | 831709 |
| 2024-11-14 | 8.07 | $8.08 | 948900 |
| 2024-11-13 | 8.06 | $8.10 | 1.2M |
| 2024-11-12 | 8.06 | $8.06 | 941000 |
| 2024-11-11 | 8.06 | $8.12 | 1.0M |
| 2024-11-08 | 8.05 | $8.15 | 773600 |
| 2024-11-07 | 8.04 | $8.10 | 737100 |
| 2024-11-06 | 8.04 | $8.02 | 955000 |
| 2024-11-05 | 8.04 | $8.01 | 1.0M |
| 2024-11-04 | 8.04 | $8.01 | 649125 |
| 2024-11-01 | 8.05 | $8.08 | 1.0M |
| 2024-10-31 | 8.04 | $8.04 | 951300 |
| 2024-10-30 | 8.04 | $8.01 | 513400 |
| 2024-10-29 | 8.05 | $7.97 | 909900 |
| 2024-10-28 | 8.06 | $8.03 | 802710 |
| 2024-10-25 | 8.06 | $8.06 | 580263 |
| 2024-10-24 | 8.06 | $8.06 | 952900 |
| 2024-10-23 | 8.06 | $8.04 | 996027 |
| 2024-10-22 | 8.06 | $8.10 | 977575 |
| 2024-10-21 | 8.06 | $8.04 | 909841 |
| 2024-10-18 | 8.06 | $8.04 | 758100 |
| 2024-10-17 | 8.06 | $8.06 | 849537 |
| 2024-10-16 | 8.06 | $8.10 | 907820 |
| 2024-10-15 | 8.06 | $8.08 | 873008 |
| 2024-10-14 | 8.05 | $8.11 | 706544 |
| 2024-10-11 | 8.05 | $8.12 | 641500 |
| 2024-10-10 | 8.04 | $8.13 | 696823 |
| 2024-10-09 | 8.03 | $8.13 | 904900 |
| 2024-10-08 | 8.02 | $8.10 | 1.4M |
| 2024-10-07 | 8.01 | $7.93 | 1.3M |
| 2024-10-04 | 8.02 | $7.99 | 1.2M |
| 2024-10-03 | 8.03 | $8.03 | 703914 |
| 2024-10-02 | 8.03 | $8.06 | 921200 |
| 2024-10-01 | 8.02 | $8.06 | 1.5M |
| 2024-09-30 | 8.02 | $8.07 | 2.9M |
| 2024-09-27 | 8.01 | $8.06 | 1.1M |
| 2024-09-26 | 8.01 | $8.01 | 1.6M |
| 2024-09-25 | 8.01 | $8.15 | 885645 |
| 2024-09-24 | 7.99 | $8.23 | 952900 |
| 2024-09-23 | 7.97 | $8.23 | 950310 |
| 2024-09-20 | 7.94 | $8.17 | 823205 |
| 2024-09-19 | 7.91 | $8.11 | 1.1M |
| 2024-09-18 | 7.89 | $8.08 | 734153 |
| 2024-09-17 | 7.87 | $8.02 | 1.0M |
| 2024-09-16 | 7.86 | $8.00 | 1.0M |
| 2024-09-13 | 7.84 | $7.99 | 941038 |
| 2024-09-12 | 7.83 | $7.97 | 1.1M |
| 2024-09-11 | 7.81 | $7.92 | 932200 |
| 2024-09-10 | 7.80 | $7.89 | 1.0M |
| 2024-09-09 | 7.79 | $7.87 | 915300 |
| 2024-09-06 | 7.78 | $7.83 | 1.0M |
| 2024-09-05 | 7.78 | $7.85 | 1.0M |
| 2024-09-04 | 7.77 | $7.86 | 986700 |
| 2024-09-03 | 7.76 | $7.84 | 1.7M |
| 2024-08-30 | 7.75 | $7.86 | 952203 |
| 2024-08-29 | 7.74 | $7.87 | 701800 |
| 2024-08-28 | 7.73 | $7.85 | 697800 |
| 2024-08-27 | 7.72 | $7.85 | 757202 |
| 2024-08-26 | 7.70 | $7.85 | 1.2M |
| 2024-08-23 | 7.69 | $7.84 | 1.3M |
| 2024-08-22 | 7.67 | $7.75 | 1.1M |
| 2024-08-21 | 7.66 | $7.79 | 1.1M |
| 2024-08-20 | 7.65 | $7.79 | 1.6M |
| 2024-08-19 | 7.63 | $7.75 | 1.3M |
| 2024-08-16 | 7.62 | $7.72 | 1.1M |
| 2024-08-15 | 7.61 | $7.69 | 1.2M |
| 2024-08-14 | 7.60 | $7.73 | 1.5M |
| 2024-08-13 | 7.59 | $7.72 | 1.9M |
| 2024-08-12 | 7.58 | $7.63 | 1.3M |
| 2024-08-09 | 7.57 | $7.61 | 781400 |
| 2024-08-08 | 7.57 | $7.53 | 1.0M |
| 2024-08-07 | 7.57 | $7.54 | 1.1M |
| 2024-08-06 | 7.58 | $7.51 | 1.3M |
| 2024-08-05 | 7.58 | $7.46 | 2.0M |
| 2024-08-02 | 7.59 | $7.69 | 990900 |
| 2024-08-01 | 7.58 | $7.72 | 852500 |
| 2024-07-31 | 7.57 | $7.68 | 964858 |
| 2024-07-30 | 7.56 | $7.65 | 877981 |
| 2024-07-29 | 7.55 | $7.62 | 845014 |
| 2024-07-26 | 7.54 | $7.59 | 725622 |
| 2024-07-25 | 7.54 | $7.58 | 862027 |
| 2024-07-24 | 7.53 | $7.56 | 964100 |
| 2024-07-23 | 7.53 | $7.59 | 1.1M |
| 2024-07-22 | 7.52 | $7.57 | 912500 |
| 2024-07-19 | 7.52 | $7.53 | 2.3M |
| 2024-07-18 | 7.52 | $7.53 | 1.1M |
| 2024-07-17 | 7.52 | $7.54 | 941200 |
| 2024-07-16 | 7.51 | $7.56 | 2.1M |
| 2024-07-15 | 7.51 | $7.65 | 2.0M |
| 2024-07-12 | 7.49 | $7.80 | 1.3M |
| 2024-07-11 | 7.46 | $7.68 | 966334 |
| 2024-07-10 | 7.44 | $7.56 | 2.0M |
| 2024-07-09 | 7.42 | $7.52 | 1.3M |
| 2024-07-08 | 7.41 | $7.52 | 866103 |
| 2024-07-05 | 7.40 | $7.48 | 1.2M |
| 2024-07-03 | 7.40 | $7.48 | 543926 |
| 2024-07-02 | 7.39 | $7.46 | 1.3M |
| 2024-07-01 | 7.38 | $7.45 | 1.5M |
| 2024-06-28 | 7.37 | $7.47 | 1.1M |
| 2024-06-27 | 7.36 | $7.46 | 871888 |
| 2024-06-26 | 7.35 | $7.47 | 1.2M |
| 2024-06-25 | 7.34 | $7.44 | 1.2M |
| 2024-06-24 | 7.33 | $7.42 | 1.4M |
| 2024-06-21 | 7.32 | $7.33 | 709000 |
| 2024-06-20 | 7.32 | $7.31 | 898204 |
| 2024-06-18 | 7.32 | $7.32 | 1.5M |
| 2024-06-17 | 7.32 | $7.36 | 566200 |
| 2024-06-14 | 7.31 | $7.43 | 627600 |
| 2024-06-13 | 7.30 | $7.52 | 522513 |
| 2024-06-12 | 7.28 | $7.51 | 797800 |
| 2024-06-11 | 7.25 | $7.41 | 658900 |
| 2024-06-10 | 7.24 | $7.39 | 979000 |
| 2024-06-07 | 7.22 | $7.38 | 724346 |
| 2024-06-06 | 7.20 | $7.36 | 1.1M |
| 2024-06-05 | 7.19 | $7.32 | 1.9M |
| 2024-06-04 | 7.17 | $7.26 | 1.2M |
| 2024-06-03 | 7.16 | $7.19 | 886506 |
| 2024-05-31 | 7.16 | $7.17 | 789400 |
| 2024-05-30 | 7.16 | $7.15 | 676601 |
| 2024-05-29 | 7.16 | $7.13 | 582300 |
| 2024-05-28 | 7.16 | $7.18 | 465500 |
| 2024-05-24 | 7.16 | $7.22 | 411400 |
| 2024-05-23 | 7.15 | $7.14 | 674200 |
| 2024-05-22 | 7.16 | $7.24 | 540623 |
| 2024-05-21 | 7.15 | $7.23 | 511541 |
| 2024-05-20 | 7.14 | $7.19 | 655841 |
| 2024-05-17 | 7.13 | $7.16 | 776156 |
| 2024-05-16 | 7.13 | $7.19 | 712317 |
| 2024-05-15 | 7.12 | $7.20 | 487900 |
| 2024-05-14 | 7.12 | $7.16 | 578322 |
| 2024-05-13 | 7.11 | $7.18 | 494000 |
| 2024-05-10 | 7.10 | $7.17 | 522500 |
| 2024-05-09 | 7.10 | $7.21 | 610800 |
| 2024-05-08 | 7.09 | $7.22 | 699200 |
| 2024-05-07 | 7.07 | $7.20 | 539546 |
| 2024-05-06 | 7.06 | $7.20 | 575100 |
| 2024-05-03 | 7.04 | $7.19 | 806600 |
| 2024-05-02 | 7.03 | $7.15 | 627300 |
| 2024-05-01 | 7.01 | $7.11 | 740449 |
| 2024-04-30 | 7.00 | $7.04 | 819200 |
| 2024-04-29 | 7.00 | $7.04 | 462900 |
| 2024-04-26 | 7.00 | $7.01 | 428406 |
| 2024-04-25 | 6.99 | $6.97 | 625100 |
| 2024-04-24 | 7.00 | $7.03 | 887700 |
| 2024-04-23 | 6.99 | $6.98 | 685700 |
| 2024-04-22 | 6.99 | $6.90 | 506500 |
| 2024-04-19 | 7.00 | $6.85 | 524210 |
| 2024-04-18 | 7.02 | $6.86 | 511700 |
| 2024-04-17 | 7.04 | $6.88 | 647233 |
| 2024-04-16 | 7.05 | $6.82 | 1.0M |
| 2024-04-15 | 7.08 | $6.80 | 1.0M |
| 2024-04-12 | 7.11 | $6.91 | 583000 |
| 2024-04-11 | 7.13 | $7.03 | 817200 |
| 2024-04-10 | 7.14 | $7.05 | 1.0M |
| 2024-04-09 | 7.15 | $7.13 | 528149 |
| 2024-04-08 | 7.15 | $7.14 | 516113 |
| 2024-04-05 | 7.15 | $7.12 | 454700 |
| 2024-04-04 | 7.15 | $7.13 | 591706 |
| 2024-04-03 | 7.16 | $7.16 | 556829 |
| 2024-04-02 | 7.16 | $7.17 | 687542 |
| 2024-04-01 | 7.16 | $7.16 | 1.1M |
| 2024-03-28 | 7.15 | $7.19 | 957900 |
| 2024-03-27 | 7.15 | $7.13 | 1.6M |
| 2024-03-26 | 7.15 | $7.14 | 1.1M |
| 2024-03-25 | 7.15 | $7.12 | 1.2M |
| 2024-03-22 | 7.16 | $7.19 | 603548 |
| 2024-03-21 | 7.15 | $7.21 | 753747 |
| 2024-03-20 | 7.15 | $7.22 | 820500 |
| 2024-03-19 | 7.14 | $7.17 | 376100 |
| 2024-03-18 | 7.14 | $7.10 | 729151 |
| 2024-03-15 | 7.14 | $7.11 | 494600 |
| 2024-03-14 | 7.15 | $7.12 | 646625 |
| 2024-03-13 | 7.15 | $7.22 | 823203 |
| 2024-03-12 | 7.14 | $7.16 | 586206 |
| 2024-03-11 | 7.14 | $7.18 | 701030 |
| 2024-03-08 | 7.13 | $7.21 | 544514 |
| 2024-03-07 | 7.13 | $7.18 | 729200 |
| 2024-03-06 | 7.12 | $7.14 | 553924 |
| 2024-03-05 | 7.12 | $7.16 | 600944 |
| 2024-03-04 | 7.11 | $7.17 | 1.0M |
| 2024-03-01 | 7.11 | $7.15 | 1.1M |
| 2024-02-29 | 7.10 | $7.15 | 705700 |
| 2024-02-28 | 7.10 | $7.15 | 742900 |
| 2024-02-27 | 7.09 | $7.13 | 732471 |
| 2024-02-26 | 7.09 | $7.15 | 844902 |
| 2024-02-23 | 7.08 | $7.13 | 639400 |
| 2024-02-22 | 7.08 | $7.05 | 806400 |
| 2024-02-21 | 7.08 | $7.05 | 414200 |
| 2024-02-20 | 7.09 | $7.05 | 1.0M |
| 2024-02-16 | 7.09 | $7.02 | 1.1M |
| 2024-02-15 | 7.10 | $7.03 | 1.2M |
| 2024-02-14 | 7.10 | $7.04 | 890000 |
| 2024-02-13 | 7.11 | $7.06 | 1.2M |
| 2024-02-12 | 7.11 | $7.19 | 899043 |
| 2024-02-09 | 7.11 | $7.11 | 762000 |
| 2024-02-08 | 7.11 | $7.08 | 1.4M |
| 2024-02-07 | 7.11 | $7.16 | 949918 |
| 2024-02-06 | 7.10 | $7.24 | 741325 |
| 2024-02-05 | 7.09 | $7.19 | 756218 |
| 2024-02-02 | 7.08 | $7.22 | 871100 |
| 2024-02-01 | 7.06 | $7.30 | 1.3M |
| 2024-01-31 | 7.04 | $7.27 | 1.1M |
| 2024-01-30 | 7.02 | $7.29 | 1.0M |
| 2024-01-29 | 6.99 | $7.29 | 1.0M |
| 2024-01-26 | 6.95 | $7.21 | 1.2M |
| 2024-01-25 | 6.93 | $7.15 | 1.1M |
| 2024-01-24 | 6.90 | $7.10 | 1.4M |
| 2024-01-23 | 6.88 | $7.14 | 1.7M |
| 2024-01-22 | 6.86 | $7.09 | 2.4M |
| 2024-01-19 | 6.83 | $6.99 | 4.4M |
| 2024-01-18 | 6.81 | $6.84 | 510600 |
| 2024-01-17 | 6.81 | $6.83 | 603835 |
| 2024-01-16 | 6.81 | $6.88 | 692700 |
| 2024-01-12 | 6.80 | $6.93 | 609532 |
| 2024-01-11 | 6.79 | $6.93 | 1.1M |
| 2024-01-10 | 6.77 | $6.98 | 1.1M |
| 2024-01-09 | 6.75 | $6.97 | 1.0M |
| 2024-01-08 | 6.73 | $6.90 | 868100 |
| 2024-01-05 | 6.71 | $6.84 | 1.1M |
| 2024-01-04 | 6.70 | $6.84 | 792837 |
| 2024-01-03 | 6.68 | $6.86 | 871544 |
| 2024-01-02 | 6.66 | $6.83 | 1.1M |
| 2023-12-29 | 6.65 | $6.76 | 1.6M |
| 2023-12-28 | 6.64 | $6.71 | 1.4M |
| 2023-12-27 | 6.63 | $6.72 | 1.9M |
| 2023-12-26 | 6.62 | $6.71 | 1.3M |
| 2023-12-22 | 6.61 | $6.71 | 969079 |
| 2023-12-21 | 6.60 | $6.68 | 857302 |
| 2023-12-20 | 6.59 | $6.65 | 1.5M |
| 2023-12-19 | 6.58 | $6.70 | 1.5M |
| 2023-12-18 | 6.57 | $6.73 | 1.4M |
| 2023-12-15 | 6.55 | $6.74 | 937709 |
| 2023-12-14 | 6.53 | $6.76 | 1.3M |
| 2023-12-13 | 6.51 | $6.71 | 1.1M |
| 2023-12-12 | 6.49 | $6.64 | 1.1M |
| 2023-12-11 | 6.47 | $6.61 | 1.2M |
| 2023-12-08 | 6.46 | $6.63 | 959128 |
| 2023-12-07 | 6.44 | $6.68 | 1.5M |
| 2023-12-06 | 6.42 | $6.61 | 1.4M |
| 2023-12-05 | 6.40 | $6.61 | 1.5M |
| 2023-12-04 | 6.37 | $6.48 | 1.2M |
| 2023-12-01 | 6.36 | $6.50 | 974434 |
| 2023-11-30 | 6.35 | $6.43 | 1.1M |
| 2023-11-29 | 6.34 | $6.39 | 1.3M |
| 2023-11-28 | 6.33 | $6.41 | 879013 |
| 2023-11-27 | 6.32 | $6.43 | 1.0M |
| 2023-11-24 | 6.31 | $6.49 | 246700 |
| 2023-11-22 | 6.29 | $6.44 | 588800 |
| 2023-11-21 | 6.28 | $6.46 | 1.0M |
| 2023-11-20 | 6.26 | $6.41 | 736000 |
| 2023-11-17 | 6.24 | $6.40 | 505329 |
| 2023-11-16 | 6.23 | $6.38 | 668324 |
| 2023-11-15 | 6.21 | $6.36 | 860109 |
| 2023-11-14 | 6.20 | $6.35 | 1.2M |
| 2023-11-13 | 6.18 | $6.23 | 644600 |
| 2023-11-10 | 6.17 | $6.19 | 902606 |
| 2023-11-09 | 6.17 | $6.16 | 940400 |
| 2023-11-08 | 6.17 | $6.24 | 1.5M |
| 2023-11-07 | 6.17 | $6.25 | 685100 |
| 2023-11-06 | 6.16 | $6.28 | 415500 |
| 2023-11-03 | 6.15 | $6.36 | 591200 |
| 2023-11-02 | 6.12 | $6.31 | 609300 |
| 2023-11-01 | 6.10 | $6.17 | 383109 |
| 2023-10-31 | 6.10 | $6.06 | 708000 |
| 2023-10-30 | 6.10 | $6.08 | 271700 |
| 2023-10-27 | 6.10 | $6.00 | 206100 |
| 2023-10-26 | 6.11 | $6.03 | 725900 |
| 2023-10-25 | 6.12 | $6.00 | 303133 |
| 2023-10-24 | 6.13 | $6.02 | 367138 |
| 2023-10-23 | 6.15 | $5.96 | 676400 |
| 2023-10-20 | 6.16 | $5.99 | 479214 |
| 2023-10-19 | 6.18 | $5.99 | 305417 |
| 2023-10-18 | 6.20 | $6.06 | 346000 |
| 2023-10-17 | 6.22 | $6.05 | 598126 |
| 2023-10-16 | 6.24 | $6.08 | 745209 |
| 2023-10-13 | 6.25 | $6.13 | 366900 |
| 2023-10-12 | 6.27 | $6.17 | 438120 |
| 2023-10-11 | 6.28 | $6.27 | 401400 |
| 2023-10-10 | 6.28 | $6.26 | 369609 |
| 2023-10-09 | 6.28 | $6.21 | 474550 |
| 2023-10-06 | 6.29 | $6.07 | 375895 |
| 2023-10-05 | 6.31 | $6.15 | 261705 |
| 2023-10-04 | 6.32 | $6.20 | 312500 |
| 2023-10-03 | 6.34 | $6.16 | 358206 |
| 2023-10-02 | 6.36 | $6.29 | 430200 |
| 2023-09-29 | 6.36 | $6.33 | 380501 |
| 2023-09-28 | 6.37 | $6.37 | 439500 |
| 2023-09-27 | 6.37 | $6.28 | 483800 |
| 2023-09-26 | 6.38 | $6.26 | 467223 |
| 2023-09-25 | 6.39 | $6.31 | 318809 |
| 2023-09-22 | 6.40 | $6.32 | 311900 |
| 2023-09-21 | 6.40 | $6.29 | 308300 |
| 2023-09-20 | 6.42 | $6.34 | 253100 |
| 2023-09-19 | 6.42 | $6.34 | 238943 |
| 2023-09-18 | 6.43 | $6.33 | 334100 |
| 2023-09-15 | 6.44 | $6.34 | 301900 |
| 2023-09-14 | 6.45 | $6.36 | 270306 |
| 2023-09-13 | 6.46 | $6.42 | 309200 |
| 2023-09-12 | 6.47 | $6.36 | 355400 |
| 2023-09-11 | 6.48 | $6.43 | 225800 |
| 2023-09-08 | 6.49 | $6.48 | 137800 |
| 2023-09-07 | 6.49 | $6.46 | 135400 |
| 2023-09-06 | 6.49 | $6.45 | 242102 |
| 2023-09-05 | 6.49 | $6.54 | 318200 |
| 2023-09-01 | 6.49 | $6.52 | 249648 |
| 2023-08-31 | 6.48 | $6.52 | 279449 |
| 2023-08-30 | 6.48 | $6.54 | 366402 |
| 2023-08-29 | 6.47 | $6.51 | 360849 |
| 2023-08-28 | 6.47 | $6.48 | 327332 |
| 2023-08-25 | 6.47 | $6.45 | 306137 |
| 2023-08-24 | 6.47 | $6.42 | 436500 |
| 2023-08-23 | 6.48 | $6.48 | 375620 |
| 2023-08-22 | 6.48 | $6.40 | 447026 |
| 2023-08-21 | 6.49 | $6.37 | 418945 |
| 2023-08-18 | 6.50 | $6.40 | 419200 |
| 2023-08-17 | 6.51 | $6.40 | 439346 |
| 2023-08-16 | 6.52 | $6.36 | 336600 |
| 2023-08-15 | 6.54 | $6.45 | 341500 |
| 2023-08-14 | 6.55 | $6.54 | 286700 |
| 2023-08-11 | 6.55 | $6.58 | 2.1M |
| 2023-08-10 | 6.54 | $6.60 | 286930 |
| 2023-08-09 | 6.54 | $6.62 | 369708 |
| 2023-08-08 | 6.53 | $6.60 | 364522 |
| 2023-08-07 | 6.52 | $6.60 | 225205 |
| 2023-08-04 | 6.51 | $6.56 | 452900 |
| 2023-08-03 | 6.51 | $6.55 | 303434 |
| 2023-08-02 | 6.50 | $6.60 | 357100 |
| 2023-08-01 | 6.49 | $6.60 | 420000 |
| 2023-07-31 | 6.48 | $6.60 | 295847 |
| 2023-07-28 | 6.47 | $6.54 | 239613 |
| 2023-07-27 | 6.46 | $6.45 | 443149 |
| 2023-07-26 | 6.46 | $6.48 | 328528 |
| 2023-07-25 | 6.46 | $6.48 | 441449 |
| 2023-07-24 | 6.45 | $6.49 | 346200 |
| 2023-07-21 | 6.45 | $6.49 | 847200 |
| 2023-07-20 | 6.45 | $6.45 | 309700 |
| 2023-07-19 | 6.45 | $6.49 | 298513 |
| 2023-07-18 | 6.44 | $6.47 | 309000 |
| 2023-07-17 | 6.44 | $6.42 | 392025 |
| 2023-07-14 | 6.44 | $6.41 | 237500 |
| 2023-07-13 | 6.44 | $6.51 | 341300 |
| 2023-07-12 | 6.44 | $6.55 | 222122 |
| 2023-07-11 | 6.43 | $6.49 | 295000 |
| 2023-07-10 | 6.42 | $6.47 | 378508 |
| 2023-07-07 | 6.41 | $6.43 | 189200 |
| 2023-07-06 | 6.41 | $6.33 | 322858 |
| 2023-07-05 | 6.42 | $6.52 | 273133 |
| 2023-07-03 | 6.41 | $6.58 | 200800 |
| 2023-06-30 | 6.39 | $6.48 | 574500 |
| 2023-06-29 | 6.38 | $6.43 | 247435 |
| 2023-06-28 | 6.38 | $6.45 | 248323 |
| 2023-06-27 | 6.37 | $6.35 | 260800 |
| 2023-06-26 | 6.37 | $6.35 | 266300 |
| 2023-06-23 | 6.37 | $6.37 | 166403 |
| 2023-06-22 | 6.37 | $6.32 | 290500 |
| 2023-06-21 | 6.38 | $6.34 | 277600 |
| 2023-06-20 | 6.38 | $6.36 | 224735 |
| 2023-06-16 | 6.38 | $6.40 | 384200 |
| 2023-06-15 | 6.38 | $6.45 | 245200 |
| 2023-06-14 | 6.38 | $6.41 | 244403 |
| 2023-06-13 | 6.37 | $6.47 | 352119 |
| 2023-06-12 | 6.36 | $6.49 | 287510 |
| 2023-06-09 | 6.35 | $6.52 | 261143 |
| 2023-06-08 | 6.33 | $6.52 | 313727 |
| 2023-06-07 | 6.31 | $6.48 | 271400 |
| 2023-06-06 | 6.29 | $6.46 | 235542 |
| 2023-06-05 | 6.28 | $6.47 | 371441 |
| 2023-06-02 | 6.26 | $6.45 | 510100 |
| 2023-06-01 | 6.23 | $6.41 | 314700 |
| 2023-05-31 | 6.22 | $6.30 | 412300 |
| 2023-05-30 | 6.21 | $6.29 | 401100 |
| 2023-05-26 | 6.20 | $6.27 | 248920 |
| 2023-05-25 | 6.19 | $6.21 | 279749 |
| 2023-05-24 | 6.19 | $6.21 | 373800 |
| 2023-05-23 | 6.19 | $6.21 | 383200 |
| 2023-05-22 | 6.18 | $6.17 | 304700 |
| 2023-05-19 | 6.19 | $6.15 | 245745 |
| 2023-05-18 | 6.19 | $6.13 | 429389 |
| 2023-05-17 | 6.20 | $6.08 | 641134 |
| 2023-05-16 | 6.21 | $5.98 | 301034 |
| 2023-05-15 | 6.23 | $6.05 | 327100 |
| 2023-05-12 | 6.25 | $5.98 | 390927 |
| 2023-05-11 | 6.28 | $6.10 | 354500 |
| 2023-05-10 | 6.30 | $6.10 | 465719 |
| 2023-05-09 | 6.32 | $6.17 | 273726 |
| 2023-05-08 | 6.34 | $6.16 | 348600 |
| 2023-05-05 | 6.36 | $6.21 | 300300 |
| 2023-05-04 | 6.37 | $6.13 | 428400 |
| 2023-05-03 | 6.40 | $6.21 | 404700 |
| 2023-05-02 | 6.42 | $6.32 | 388919 |
| 2023-05-01 | 6.43 | $6.40 | 550900 |
| 2023-04-28 | 6.43 | $6.41 | 252900 |
| 2023-04-27 | 6.43 | $6.37 | 346400 |
| 2023-04-26 | 6.44 | $6.31 | 447400 |
| 2023-04-25 | 6.45 | $6.33 | 448300 |
| 2023-04-24 | 6.46 | $6.36 | 259000 |
| 2023-04-21 | 6.47 | $6.36 | 275700 |
| 2023-04-20 | 6.48 | $6.38 | 202023 |
| 2023-04-19 | 6.50 | $6.37 | 273116 |
| 2023-04-18 | 6.51 | $6.47 | 349206 |
| 2023-04-17 | 6.51 | $6.42 | 310100 |
| 2023-04-14 | 6.52 | $6.41 | 297800 |
| 2023-04-13 | 6.53 | $6.50 | 256521 |
| 2023-04-12 | 6.54 | $6.53 | 249020 |
| 2023-04-11 | 6.54 | $6.49 | 238300 |
| 2023-04-10 | 6.54 | $6.47 | 295100 |
| 2023-04-06 | 6.55 | $6.48 | 229400 |
| 2023-04-05 | 6.56 | $6.45 | 306710 |
| 2023-04-04 | 6.57 | $6.40 | 372928 |
| 2023-04-03 | 6.59 | $6.54 | 584731 |
| 2023-03-31 | 6.59 | $6.58 | 827501 |
| 2023-03-30 | 6.60 | $6.43 | 466943 |
| 2023-03-29 | 6.61 | $6.28 | 375207 |
| 2023-03-28 | 6.65 | $6.15 | 309502 |
| 2023-03-27 | 6.70 | $6.16 | 491337 |
| 2023-03-24 | 6.76 | $6.06 | 436200 |
| 2023-03-23 | 6.83 | $6.15 | 464705 |
| 2023-03-22 | 6.90 | $6.21 | 605500 |
| 2023-03-21 | 6.98 | $6.21 | 739607 |
| 2023-03-20 | 7.06 | $6.13 | 1.0M |
| 2023-03-17 | 7.15 | $6.39 | 690835 |
| 2023-03-16 | 7.23 | $6.74 | 878501 |
| 2023-03-15 | 7.29 | $6.72 | 428900 |
| 2023-03-14 | 7.35 | $6.91 | 672800 |
| 2023-03-13 | 7.39 | $6.89 | 994400 |
| 2023-03-10 | 7.44 | $7.07 | 541600 |
| 2023-03-09 | 7.48 | $7.30 | 153200 |
| 2023-03-08 | 7.50 | $7.39 | 195500 |
| 2023-03-07 | 7.51 | $7.38 | 263345 |
| 2023-03-06 | 7.53 | $7.43 | 302700 |
| 2023-03-03 | 7.54 | $7.41 | 343801 |
| 2023-03-02 | 7.55 | $7.39 | 360025 |
| 2023-03-01 | 7.57 | $7.44 | 196300 |
| 2023-02-28 | 7.58 | $7.42 | 201100 |
| 2023-02-27 | 7.60 | $7.45 | 257929 |
| 2023-02-24 | 7.62 | $7.37 | 292824 |
| 2023-02-23 | 7.64 | $7.41 | 912300 |
| 2023-02-22 | 7.67 | $7.38 | 596903 |
| 2023-02-21 | 7.70 | $7.38 | 375130 |
| 2023-02-17 | 7.73 | $7.54 | 324800 |
| 2023-02-16 | 7.75 | $7.60 | 190300 |
| 2023-02-15 | 7.76 | $7.71 | 246501 |
| 2023-02-14 | 7.77 | $7.74 | 174600 |
| 2023-02-13 | 7.77 | $7.79 | 220807 |
| 2023-02-10 | 7.77 | $7.81 | 146300 |
| 2023-02-09 | 7.77 | $7.79 | 215935 |
| 2023-02-08 | 7.76 | $7.81 | 314144 |
| 2023-02-07 | 7.76 | $7.88 | 214637 |
| 2023-02-06 | 7.75 | $7.87 | 183300 |
| 2023-02-03 | 7.73 | $7.96 | 278300 |
| 2023-02-02 | 7.71 | $8.02 | 444200 |
| 2023-02-01 | 7.68 | $8.03 | 474542 |
| 2023-01-31 | 7.64 | $7.96 | 313000 |
| 2023-01-30 | 7.61 | $7.80 | 211542 |
| 2023-01-27 | 7.59 | $7.78 | 241817 |
| 2023-01-26 | 7.57 | $7.72 | 219400 |
| 2023-01-25 | 7.55 | $7.67 | 245200 |
| 2023-01-24 | 7.54 | $7.72 | 275610 |
| 2023-01-23 | 7.52 | $7.68 | 218722 |
| 2023-01-20 | 7.50 | $7.68 | 333222 |
| 2023-01-19 | 7.48 | $7.58 | 237037 |
| 2023-01-18 | 7.47 | $7.64 | 286100 |
| 2023-01-17 | 7.45 | $7.67 | 226315 |
| 2023-01-13 | 7.43 | $7.62 | 431000 |
| 2023-01-12 | 7.41 | $7.60 | 301300 |
| 2023-01-11 | 7.39 | $7.56 | 193200 |
| 2023-01-10 | 7.37 | $7.51 | 204937 |
| 2023-01-09 | 7.36 | $7.45 | 202946 |
| 2023-01-06 | 7.35 | $7.49 | 327601 |
| 2023-01-05 | 7.33 | $7.41 | 157208 |
| 2023-01-04 | 7.32 | $7.45 | 182700 |
| 2023-01-03 | 7.31 | $7.33 | 275705 |
| 2022-12-30 | 7.31 | $7.28 | 617279 |
| 2022-12-29 | 7.31 | $7.14 | 644300 |
| 2022-12-28 | 7.33 | $7.12 | 412600 |
| 2022-12-27 | 7.35 | $7.20 | 304486 |
| 2022-12-23 | 7.37 | $7.29 | 260100 |
| 2022-12-22 | 7.37 | $7.21 | 371200 |
| 2022-12-21 | 7.39 | $7.25 | 463017 |
| 2022-12-20 | 7.41 | $7.24 | 230500 |
| 2022-12-19 | 7.42 | $7.24 | 311500 |
| 2022-12-16 | 7.44 | $7.38 | 445223 |
| 2022-12-15 | 7.45 | $7.38 | 474200 |
| 2022-12-14 | 7.46 | $7.44 | 334100 |
| 2022-12-13 | 7.46 | $7.42 | 372800 |
| 2022-12-12 | 7.46 | $7.36 | 484306 |
| 2022-12-09 | 7.47 | $7.34 | 336600 |
| 2022-12-08 | 7.49 | $7.47 | 231110 |
| 2022-12-07 | 7.49 | $7.55 | 197024 |
| 2022-12-06 | 7.48 | $7.48 | 280214 |
| 2022-12-05 | 7.48 | $7.51 | 277300 |
| 2022-12-02 | 7.48 | $7.69 | 204410 |
| 2022-12-01 | 7.46 | $7.72 | 251223 |
| 2022-11-30 | 7.43 | $7.63 | 216600 |
| 2022-11-29 | 7.41 | $7.50 | 245900 |
| 2022-11-28 | 7.40 | $7.50 | 172400 |
| 2022-11-25 | 7.39 | $7.54 | 76531 |
| 2022-11-23 | 7.37 | $7.53 | 138602 |
| 2022-11-22 | 7.36 | $7.57 | 219222 |
| 2022-11-21 | 7.33 | $7.55 | 205344 |
| 2022-11-18 | 7.31 | $7.43 | 177740 |
| 2022-11-17 | 7.30 | $7.37 | 257100 |
| 2022-11-16 | 7.29 | $7.53 | 167300 |
| 2022-11-15 | 7.27 | $7.53 | 276600 |
| 2022-11-14 | 7.24 | $7.33 | 233500 |
| 2022-11-11 | 7.23 | $7.36 | 264841 |
| 2022-11-10 | 7.21 | $7.45 | 297948 |
| 2022-11-09 | 7.19 | $7.27 | 267800 |
| 2022-11-08 | 7.18 | $7.31 | 261215 |
| 2022-11-07 | 7.17 | $7.27 | 229900 |
| 2022-11-04 | 7.16 | $7.23 | 234321 |
| 2022-11-03 | 7.15 | $7.20 | 265100 |
| 2022-11-02 | 7.14 | $7.35 | 282041 |
| 2022-11-01 | 7.12 | $7.47 | 360413 |
| 2022-10-31 | 7.08 | $7.37 | 271200 |
| 2022-10-28 | 7.05 | $7.41 | 343500 |
| 2022-10-27 | 7.02 | $7.32 | 535300 |
| 2022-10-26 | 6.99 | $7.08 | 289425 |
| 2022-10-25 | 6.98 | $7.09 | 321133 |
| 2022-10-24 | 6.96 | $6.95 | 300900 |
| 2022-10-21 | 6.96 | $6.86 | 339222 |
| 2022-10-20 | 6.98 | $6.77 | 172428 |
| 2022-10-19 | 7.00 | $6.79 | 268916 |
| 2022-10-18 | 7.02 | $6.76 | 306245 |
| 2022-10-17 | 7.05 | $6.74 | 290209 |
| 2022-10-14 | 7.08 | $6.70 | 262236 |
| 2022-10-13 | 7.12 | $6.74 | 357128 |
| 2022-10-12 | 7.16 | $6.83 | 227430 |
| 2022-10-11 | 7.19 | $6.87 | 243900 |
| 2022-10-10 | 7.23 | $6.86 | 418530 |
| 2022-10-07 | 7.26 | $6.95 | 171701 |
| 2022-10-06 | 7.30 | $7.04 | 170400 |
| 2022-10-05 | 7.33 | $7.06 | 336000 |
| 2022-10-04 | 7.35 | $7.14 | 335515 |
| 2022-10-03 | 7.38 | $7.07 | 333229 |
| 2022-09-30 | 7.41 | $6.95 | 305303 |
| 2022-09-29 | 7.46 | $6.92 | 670000 |
| 2022-09-28 | 7.51 | $7.19 | 390237 |
| 2022-09-27 | 7.55 | $7.07 | 341500 |
| 2022-09-26 | 7.60 | $7.08 | 297605 |
| 2022-09-23 | 7.65 | $7.21 | 270046 |
| 2022-09-22 | 7.70 | $7.36 | 226800 |
| 2022-09-21 | 7.73 | $7.45 | 151700 |
| 2022-09-20 | 7.76 | $7.48 | 162600 |
| 2022-09-19 | 7.79 | $7.52 | 154700 |
| 2022-09-16 | 7.82 | $7.55 | 273139 |
| 2022-09-15 | 7.85 | $7.61 | 136430 |
| 2022-09-14 | 7.87 | $7.67 | 149513 |
| 2022-09-13 | 7.89 | $7.76 | 154818 |
| 2022-09-12 | 7.91 | $7.81 | 216644 |
| 2022-09-09 | 7.92 | $7.75 | 89207 |
| 2022-09-08 | 7.94 | $7.69 | 284400 |
| 2022-09-07 | 7.96 | $7.73 | 314703 |
| 2022-09-06 | 7.99 | $7.79 | 279800 |
| 2022-09-02 | 8.01 | $7.79 | 250400 |
| 2022-09-01 | 8.03 | $7.84 | 290800 |
| 2022-08-31 | 8.05 | $7.95 | 146826 |
| 2022-08-30 | 8.06 | $7.97 | 182200 |
| 2022-08-29 | 8.07 | $8.02 | 107900 |
| 2022-08-26 | 8.08 | $7.94 | 175800 |
| 2022-08-25 | 8.09 | $7.96 | 169900 |
| 2022-08-24 | 8.11 | $7.94 | 236337 |
| 2022-08-23 | 8.12 | $7.92 | 299800 |
| 2022-08-22 | 8.14 | $8.00 | 208524 |
| 2022-08-19 | 8.16 | $8.12 | 105344 |
| 2022-08-18 | 8.16 | $8.23 | 157129 |
| 2022-08-17 | 8.16 | $8.26 | 212800 |
| 2022-08-16 | 8.15 | $8.37 | 148800 |
| 2022-08-15 | 8.12 | $8.34 | 128200 |
| 2022-08-12 | 8.10 | $8.34 | 107700 |
| 2022-08-11 | 8.07 | $8.38 | 155725 |
| 2022-08-10 | 8.04 | $8.32 | 145313 |
| 2022-08-09 | 8.01 | $8.20 | 164300 |
| 2022-08-08 | 7.99 | $8.19 | 193234 |
| 2022-08-05 | 7.97 | $8.08 | 224200 |
| 2022-08-04 | 7.96 | $8.23 | 272233 |
| 2022-08-03 | 7.93 | $8.32 | 204923 |
| 2022-08-02 | 7.89 | $8.16 | 348703 |
| 2022-08-01 | 7.86 | $8.41 | 292441 |
| 2022-07-29 | 7.81 | $8.20 | 271700 |
| 2022-07-28 | 7.76 | $8.06 | 263800 |
| 2022-07-27 | 7.73 | $7.91 | 283345 |
| 2022-07-26 | 7.72 | $7.81 | 234100 |
| 2022-07-25 | 7.71 | $7.72 | 241920 |
| 2022-07-22 | 7.70 | $7.71 | 412607 |
| 2022-07-21 | 7.70 | $7.74 | 633600 |
| 2022-07-20 | 7.70 | $7.75 | 243001 |
| 2022-07-19 | 7.69 | $7.78 | 272100 |
| 2022-07-18 | 7.68 | $7.71 | 209300 |
| 2022-07-15 | 7.68 | $7.73 | 373600 |
| 2022-07-14 | 7.68 | $7.57 | 224927 |
| 2022-07-13 | 7.69 | $7.66 | 221115 |
| 2022-07-12 | 7.69 | $7.65 | 223634 |
| 2022-07-11 | 7.70 | $7.75 | 243900 |
| 2022-07-08 | 7.69 | $7.73 | 128600 |
| 2022-07-07 | 7.69 | $7.67 | 159611 |
| 2022-07-06 | 7.69 | $7.69 | 111100 |
| 2022-07-05 | 7.69 | $7.70 | 183604 |
| 2022-07-01 | 7.69 | $7.68 | 363500 |
| 2022-06-30 | 7.69 | $7.65 | 332700 |
| 2022-06-29 | 7.69 | $7.67 | 424407 |
| 2022-06-28 | 7.69 | $7.50 | 319400 |
| 2022-06-27 | 7.71 | $7.53 | 181300 |
| 2022-06-24 | 7.73 | $7.57 | 141300 |
| 2022-06-23 | 7.75 | $7.49 | 262632 |
| 2022-06-22 | 7.78 | $7.41 | 318820 |
| 2022-06-21 | 7.81 | $7.36 | 433400 |
| 2022-06-17 | 7.86 | $7.38 | 402330 |
| 2022-06-16 | 7.91 | $7.35 | 341800 |
| 2022-06-15 | 7.97 | $7.66 | 649200 |
| 2022-06-14 | 8.00 | $7.55 | 611119 |
| 2022-06-13 | 8.05 | $7.72 | 366713 |
| 2022-06-10 | 8.09 | $8.07 | 194836 |
| 2022-06-09 | 8.09 | $8.16 | 162600 |
| 2022-06-08 | 8.08 | $8.29 | 229205 |
| 2022-06-07 | 8.06 | $8.29 | 230100 |
| 2022-06-06 | 8.04 | $8.11 | 207400 |
| 2022-06-03 | 8.03 | $8.08 | 212700 |
| 2022-06-02 | 8.02 | $8.20 | 162800 |
| 2022-06-01 | 8.00 | $8.16 | 434300 |
| 2022-05-31 | 7.99 | $8.21 | 277800 |
| 2022-05-27 | 7.96 | $8.23 | 584500 |
| 2022-05-26 | 7.94 | $8.03 | 432467 |
| 2022-05-25 | 7.93 | $7.90 | 469100 |
| 2022-05-24 | 7.93 | $7.83 | 363500 |
| 2022-05-23 | 7.94 | $7.86 | 227241 |
| 2022-05-20 | 7.95 | $7.81 | 286123 |
| 2022-05-19 | 7.96 | $7.91 | 267229 |
| 2022-05-18 | 7.97 | $7.90 | 361814 |
| 2022-05-17 | 7.97 | $7.93 | 310134 |
| 2022-05-16 | 7.98 | $7.88 | 341400 |
| 2022-05-13 | 7.99 | $7.98 | 429629 |
| 2022-05-12 | 7.99 | $7.81 | 864200 |
| 2022-05-11 | 8.01 | $7.83 | 667105 |
| 2022-05-10 | 8.03 | $7.82 | 617220 |
| 2022-05-09 | 8.05 | $7.72 | 602626 |
| 2022-05-06 | 8.09 | $7.84 | 387800 |
| 2022-05-05 | 8.11 | $7.87 | 341500 |
| 2022-05-04 | 8.14 | $8.03 | 562247 |
| 2022-05-03 | 8.15 | $7.94 | 257135 |
| 2022-05-02 | 8.17 | $7.85 | 618944 |
| 2022-04-29 | 8.20 | $7.99 | 301500 |
| 2022-04-28 | 8.23 | $8.09 | 227844 |
| 2022-04-27 | 8.24 | $8.00 | 236100 |
| 2022-04-26 | 8.27 | $8.01 | 208805 |
| 2022-04-25 | 8.29 | $8.12 | 331030 |
| 2022-04-22 | 8.31 | $8.13 | 225207 |
| 2022-04-21 | 8.33 | $8.20 | 172200 |
| 2022-04-20 | 8.35 | $8.26 | 370920 |
| 2022-04-19 | 8.35 | $8.17 | 216100 |
| 2022-04-18 | 8.37 | $8.19 | 261507 |
| 2022-04-14 | 8.39 | $8.18 | 425918 |
| 2022-04-13 | 8.42 | $8.22 | 220073 |
| 2022-04-12 | 8.44 | $8.22 | 347200 |
| 2022-04-11 | 8.46 | $8.24 | 458300 |
| 2022-04-08 | 8.48 | $8.40 | 246100 |
| 2022-04-07 | 8.49 | $8.43 | 302531 |
| 2022-04-06 | 8.50 | $8.44 | 346432 |
| 2022-04-05 | 8.50 | $8.61 | 283800 |
| 2022-04-04 | 8.49 | $8.71 | 226373 |
| 2022-04-01 | 8.47 | $8.65 | 358034 |
| 2022-03-31 | 8.45 | $8.58 | 319100 |
| 2022-03-30 | 8.43 | $8.51 | 316925 |
| 2022-03-29 | 8.43 | $8.45 | 275841 |
| 2022-03-28 | 8.42 | $8.34 | 269318 |
| 2022-03-25 | 8.43 | $8.31 | 352400 |
| 2022-03-24 | 8.45 | $8.43 | 249338 |
| 2022-03-23 | 8.45 | $8.43 | 199100 |
| 2022-03-22 | 8.45 | $8.46 | 284844 |
| 2022-03-21 | 8.45 | $8.41 | 247825 |
| 2022-03-18 | 8.45 | $8.46 | 148600 |
| 2022-03-17 | 8.45 | $8.38 | 412700 |
| 2022-03-16 | 8.46 | $8.31 | 366500 |
| 2022-03-15 | 8.48 | $8.20 | 316300 |
| 2022-03-14 | 8.50 | $8.08 | 407200 |
| 2022-03-11 | 8.55 | $8.34 | 446800 |
| 2022-03-10 | 8.57 | $8.41 | 346243 |
| 2022-03-09 | 8.59 | $8.39 | 463027 |
| 2022-03-08 | 8.61 | $8.25 | 538045 |
| 2022-03-07 | 8.65 | $8.23 | 626036 |
| 2022-03-04 | 8.69 | $8.50 | 269305 |
| 2022-03-03 | 8.71 | $8.57 | 317907 |
| 2022-03-02 | 8.72 | $8.54 | 538500 |
| 2022-03-01 | 8.74 | $8.48 | 471200 |
| 2022-02-28 | 8.77 | $8.55 | 622338 |
| 2022-02-25 | 8.80 | $8.60 | 501800 |
| 2022-02-24 | 8.82 | $8.46 | 496300 |
| 2022-02-23 | 8.85 | $8.38 | 281249 |
| 2022-02-22 | 8.90 | $8.42 | 1.1M |
| 2022-02-18 | 8.95 | $8.53 | 428200 |
| 2022-02-17 | 9.00 | $8.52 | 593300 |
| 2022-02-16 | 9.05 | $8.60 | 688000 |
| 2022-02-15 | 9.10 | $8.58 | 613000 |
| 2022-02-14 | 9.15 | $8.62 | 688000 |
| 2022-02-11 | 9.21 | $8.93 | 509448 |
| 2022-02-10 | 9.24 | $9.00 | 468400 |
| 2022-02-09 | 9.26 | $9.11 | 324435 |
| 2022-02-08 | 9.28 | $9.02 | 372300 |
| 2022-02-07 | 9.30 | $9.07 | 235638 |
| 2022-02-04 | 9.33 | $9.10 | 216400 |
| 2022-02-03 | 9.35 | $9.20 | 267700 |
| 2022-02-02 | 9.37 | $9.30 | 371500 |
| 2022-02-01 | 9.38 | $9.31 | 292700 |
| 2022-01-31 | 9.38 | $9.19 | 287546 |
| 2022-01-28 | 9.40 | $9.06 | 372200 |
| 2022-01-27 | 9.44 | $8.99 | 505267 |
| 2022-01-26 | 9.49 | $9.00 | 767400 |
| 2022-01-25 | 9.54 | $9.08 | 511000 |
| 2022-01-24 | 9.59 | $9.17 | 769300 |
| 2022-01-21 | 9.63 | $9.25 | 1.2M |
| 2022-01-20 | 9.67 | $9.55 | 321726 |
| 2022-01-19 | 9.68 | $9.57 | 460615 |
| 2022-01-18 | 9.70 | $9.64 | 462500 |
| 2022-01-14 | 9.70 | $9.79 | 466300 |
| 2022-01-13 | 9.69 | $9.77 | 185720 |
| 2022-01-12 | 9.68 | $9.85 | 238447 |
| 2022-01-11 | 9.67 | $9.86 | 249100 |
| 2022-01-10 | 9.65 | $9.87 | 417100 |
| 2022-01-07 | 9.62 | $9.85 | 324900 |
| 2022-01-06 | 9.60 | $9.84 | 358925 |
| 2022-01-05 | 9.57 | $9.75 | 337300 |
| 2022-01-04 | 9.56 | $9.87 | 437417 |
| 2022-01-03 | 9.52 | $9.87 | 641015 |
| 2021-12-31 | 9.49 | $9.76 | 732600 |
| 2021-12-30 | 9.46 | $9.60 | 207900 |
| 2021-12-29 | 9.44 | $9.54 | 219500 |
| 2021-12-28 | 9.43 | $9.53 | 153410 |
| 2021-12-27 | 9.42 | $9.54 | 282200 |
| 2021-12-23 | 9.41 | $9.48 | 357100 |
| 2021-12-22 | 9.40 | $9.38 | 246035 |
| 2021-12-21 | 9.40 | $9.29 | 273417 |
| 2021-12-20 | 9.42 | $9.23 | 264100 |
| 2021-12-17 | 9.43 | $9.36 | 187000 |
| 2021-12-16 | 9.44 | $9.35 | 444300 |
| 2021-12-15 | 9.45 | $9.30 | 388235 |
| 2021-12-14 | 9.47 | $9.22 | 353500 |
| 2021-12-13 | 9.49 | $9.38 | 206342 |
| 2021-12-10 | 9.51 | $9.43 | 131600 |
| 2021-12-09 | 9.51 | $9.47 | 214822 |
| 2021-12-08 | 9.52 | $9.48 | 211534 |
| 2021-12-07 | 9.52 | $9.42 | 319000 |
| 2021-12-06 | 9.53 | $9.29 | 1.5M |
| 2021-12-03 | 9.56 | $9.26 | 510500 |
| 2021-12-02 | 9.59 | $9.42 | 388600 |
| 2021-12-01 | 9.61 | $9.38 | 426124 |
| 2021-11-30 | 9.63 | $9.37 | 294700 |
| 2021-11-29 | 9.66 | $9.48 | 324503 |
| 2021-11-26 | 9.68 | $9.39 | 234023 |
| 2021-11-24 | 9.71 | $9.44 | 348834 |
| 2021-11-23 | 9.74 | $9.47 | 342800 |
| 2021-11-22 | 9.77 | $9.54 | 296600 |
| 2021-11-19 | 9.79 | $9.56 | 314548 |
| 2021-11-18 | 9.82 | $9.64 | 450440 |
| 2021-11-17 | 9.84 | $9.70 | 198500 |
| 2021-11-16 | 9.85 | $9.70 | 382221 |
| 2021-11-15 | 9.87 | $9.71 | 248921 |
| 2021-11-12 | 9.88 | $9.77 | 269400 |
| 2021-11-11 | 9.89 | $9.82 | 170500 |
| 2021-11-10 | 9.90 | $9.82 | 119646 |
| 2021-11-09 | 9.91 | $9.85 | 213131 |
| 2021-11-08 | 9.92 | $9.85 | 229700 |
| 2021-11-05 | 9.92 | $9.85 | 211331 |
| 2021-11-04 | 9.93 | $9.87 | 241700 |
| 2021-11-03 | 9.94 | $9.90 | 296935 |
| 2021-11-02 | 9.94 | $9.92 | 319200 |
| 2021-11-01 | 9.95 | $9.99 | 254500 |
| 2021-10-29 | 9.94 | $9.98 | 118000 |
| 2021-10-28 | 9.94 | $9.97 | 235400 |
| 2021-10-27 | 9.93 | $9.96 | 157732 |
| 2021-10-26 | 9.93 | $9.97 | 221300 |
| 2021-10-25 | 9.93 | $9.98 | 321143 |
| 2021-10-22 | 9.92 | $9.98 | 233704 |
| 2021-10-21 | 9.91 | $9.96 | 131447 |
| 2021-10-20 | 9.91 | $9.95 | 162020 |
| 2021-10-19 | 9.91 | $9.88 | 151800 |
| 2021-10-18 | 9.91 | $9.88 | 187800 |
| 2021-10-15 | 9.91 | $9.85 | 124200 |
| 2021-10-14 | 9.92 | $9.92 | 191500 |
| 2021-10-13 | 9.92 | $9.92 | 123236 |
| 2021-10-12 | 9.92 | $9.92 | 104900 |
| 2021-10-11 | 9.92 | $9.88 | 158923 |
| 2021-10-08 | 9.92 | $9.89 | 150317 |
| 2021-10-07 | 9.92 | $9.88 | 101500 |
| 2021-10-06 | 9.93 | $9.90 | 141423 |
| 2021-10-05 | 9.93 | $9.87 | 100100 |
| 2021-10-04 | 9.94 | $9.85 | 258100 |
| 2021-10-01 | 9.95 | $9.91 | 216900 |
| 2021-09-30 | 9.95 | $9.90 | 244900 |
| 2021-09-29 | 9.96 | $9.91 | 242402 |
| 2021-09-28 | 9.96 | $9.84 | 565222 |
| 2021-09-27 | 9.98 | $9.92 | 140010 |
| 2021-09-24 | 9.98 | $9.93 | 173200 |
| 2021-09-23 | 9.99 | $9.99 | 163500 |
| 2021-09-22 | 9.99 | $10.02 | 159200 |
| 2021-09-21 | 9.98 | $9.99 | 218605 |
| 2021-09-20 | 9.98 | $9.96 | 239128 |
| 2021-09-17 | 9.98 | $10.03 | 94644 |
| 2021-09-16 | 9.98 | $10.02 | 201501 |
| 2021-09-15 | 9.98 | $9.98 | 103106 |
| 2021-09-14 | 9.98 | $9.95 | 133400 |
| 2021-09-13 | 9.98 | $10.00 | 142000 |
| 2021-09-10 | 9.98 | $9.93 | 136500 |
| 2021-09-09 | 9.98 | $9.92 | 174400 |
| 2021-09-08 | 9.99 | $9.94 | 220900 |
| 2021-09-07 | 9.99 | $9.93 | 322919 |
| 2021-09-03 | 10.00 | $10.03 | 116700 |
| 2021-09-02 | 9.99 | $9.98 | 212441 |
| 2021-09-01 | 10.00 | $10.02 | 235213 |
| 2021-08-31 | 9.99 | $10.03 | 164300 |
| 2021-08-30 | 9.99 | $10.02 | 111503 |
| 2021-08-27 | 9.99 | $9.99 | 118900 |
| 2021-08-26 | 9.99 | $9.98 | 159800 |
| 2021-08-25 | 9.99 | $9.99 | 182000 |
| 2021-08-24 | 9.99 | $10.00 | 175700 |
| 2021-08-23 | 9.99 | $9.96 | 79200 |
| 2021-08-20 | 9.99 | $9.98 | 144600 |
| 2021-08-19 | 9.99 | $9.90 | 136700 |
| 2021-08-18 | 10.00 | $9.97 | 151927 |
| 2021-08-17 | 10.00 | $9.99 | 122537 |
| 2021-08-16 | 10.00 | $9.99 | 103208 |
| 2021-08-13 | 10.00 | $9.98 | 116635 |
| 2021-08-12 | 10.01 | $10.01 | 121700 |
| 2021-08-11 | 10.01 | $10.06 | 101200 |
| 2021-08-10 | 10.00 | $10.06 | 261223 |
| 2021-08-09 | 9.99 | $10.06 | 135000 |
| 2021-08-06 | 9.99 | $10.02 | 139400 |
| 2021-08-05 | 9.98 | $10.04 | 80124 |
| 2021-08-04 | 9.98 | $10.03 | 139500 |
| 2021-08-03 | 9.97 | $10.02 | 114723 |
| 2021-08-02 | 9.97 | $10.01 | 230708 |
| 2021-07-30 | 9.96 | $10.00 | 116414 |
| 2021-07-29 | 9.96 | $9.98 | 177510 |
| 2021-07-28 | 9.96 | $9.98 | 109700 |
| 2021-07-27 | 9.95 | $9.96 | 201947 |
| 2021-07-26 | 9.95 | $9.98 | 108016 |
| 2021-07-23 | 9.95 | $9.96 | 177107 |
| 2021-07-22 | 9.95 | $9.97 | 115205 |
| 2021-07-21 | 9.95 | $9.94 | 283140 |
| 2021-07-20 | 9.95 | $9.91 | 190928 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
7.85
2026-07-17
Close Price
$7.78
Vol: 555700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.05
Average
7.80
Maximum
10.01
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.85 | $7.78 | 555700 |
| 2026-07-16 | 7.85 | $7.83 | 700658 |
| 2026-07-15 | 7.85 | $7.85 | 769971 |
| 2026-07-14 | 7.85 | $7.88 | 904622 |
| 2026-07-13 | 7.85 | $7.85 | 857400 |
| 2026-07-10 | 7.84 | $7.89 | 648200 |
| 2026-07-09 | 7.84 | $7.90 | 853500 |
| 2026-07-08 | 7.83 | $7.88 | 839200 |
| 2026-07-07 | 7.82 | $7.89 | 729200 |
| 2026-07-06 | 7.81 | $7.85 | 854807 |
| 2026-07-02 | 7.81 | $7.87 | 790407 |
| 2026-07-01 | 7.80 | $7.84 | 1.0M |
| 2026-06-30 | 7.80 | $7.88 | 1.1M |
| 2026-06-29 | 7.79 | $7.85 | 1.1M |
| 2026-06-26 | 7.79 | $7.77 | 896449 |
| 2026-06-25 | 7.79 | $7.76 | 1.3M |
| 2026-06-24 | 7.80 | $7.76 | 823849 |
| 2026-06-23 | 7.80 | $7.74 | 857700 |
| 2026-06-22 | 7.81 | $7.74 | 1.1M |
| 2026-06-18 | 7.82 | $7.82 | 733737 |
| 2026-06-17 | 7.83 | $7.79 | 806600 |
| 2026-06-16 | 7.83 | $7.82 | 679938 |
| 2026-06-15 | 7.83 | $7.83 | 1.0M |
| 2026-06-12 | 7.83 | $7.79 | 878009 |
| 2026-06-11 | 7.83 | $7.81 | 768800 |
| 2026-06-10 | 7.83 | $7.78 | 836100 |
| 2026-06-09 | 7.84 | $7.79 | 815843 |
| 2026-06-08 | 7.85 | $7.80 | 1.0M |
| 2026-06-05 | 7.85 | $7.81 | 800409 |
| 2026-06-04 | 7.86 | $7.83 | 776948 |
| 2026-06-03 | 7.87 | $7.81 | 755622 |
| 2026-06-02 | 7.88 | $7.86 | 1.1M |
| 2026-06-01 | 7.88 | $7.90 | 1.4M |
| 2026-05-29 | 7.88 | $7.96 | 1.1M |
| 2026-05-28 | 7.88 | $7.95 | 625235 |
| 2026-05-27 | 7.87 | $7.93 | 828100 |
| 2026-05-26 | 7.87 | $7.90 | 878007 |
| 2026-05-22 | 7.87 | $7.83 | 764500 |
| 2026-05-21 | 7.88 | $7.77 | 1.2M |
| 2026-05-20 | 7.90 | $7.79 | 1.3M |
| 2026-05-19 | 7.91 | $7.65 | 1.4M |
| 2026-05-18 | 7.94 | $7.69 | 1.6M |
| 2026-05-15 | 7.96 | $7.78 | 880221 |
| 2026-05-14 | 7.98 | $7.95 | 805325 |
| 2026-05-13 | 7.98 | $7.98 | 769481 |
| 2026-05-12 | 7.98 | $8.01 | 976800 |
| 2026-05-11 | 7.98 | $7.99 | 1.1M |
| 2026-05-08 | 7.97 | $8.03 | 563764 |
| 2026-05-07 | 7.97 | $8.00 | 828708 |
| 2026-05-06 | 7.96 | $8.04 | 823048 |
| 2026-05-05 | 7.95 | $7.99 | 724449 |
| 2026-05-04 | 7.94 | $7.97 | 1.1M |
| 2026-05-01 | 7.94 | $8.02 | 1.2M |
| 2026-04-30 | 7.92 | $7.98 | 1.0M |
| 2026-04-29 | 7.91 | $7.90 | 648963 |
| 2026-04-28 | 7.91 | $7.94 | 699373 |
| 2026-04-27 | 7.90 | $7.97 | 558440 |
| 2026-04-24 | 7.88 | $7.95 | 886447 |
| 2026-04-23 | 7.86 | $7.94 | 690700 |
| 2026-04-22 | 7.84 | $7.96 | 704700 |
| 2026-04-21 | 7.83 | $7.93 | 806330 |
| 2026-04-20 | 7.81 | $7.91 | 787444 |
| 2026-04-17 | 7.79 | $7.90 | 1.2M |
| 2026-04-16 | 7.78 | $7.86 | 701736 |
| 2026-04-15 | 7.77 | $7.93 | 618500 |
| 2026-04-14 | 7.76 | $7.94 | 835846 |
| 2026-04-13 | 7.74 | $7.94 | 729000 |
| 2026-04-10 | 7.73 | $7.91 | 675042 |
| 2026-04-09 | 7.71 | $7.89 | 805600 |
| 2026-04-08 | 7.70 | $7.76 | 1.0M |
| 2026-04-07 | 7.71 | $7.63 | 847245 |
| 2026-04-06 | 7.73 | $7.66 | 1.4M |
| 2026-04-02 | 7.74 | $7.66 | 1.2M |
| 2026-04-01 | 7.76 | $7.79 | 1.5M |
| 2026-03-31 | 7.77 | $7.54 | 2.7M |
| 2026-03-30 | 7.81 | $7.25 | 2.4M |
| 2026-03-27 | 7.88 | $7.42 | 3.0M |
| 2026-03-26 | 7.93 | $7.65 | 1.8M |
| 2026-03-25 | 7.97 | $7.90 | 1.9M |
| 2026-03-24 | 7.98 | $7.81 | 1.8M |
| 2026-03-23 | 8.01 | $7.83 | 1.7M |
| 2026-03-20 | 8.03 | $7.77 | 2.2M |
| 2026-03-19 | 8.07 | $7.99 | 991000 |
| 2026-03-18 | 8.08 | $8.03 | 913919 |
| 2026-03-17 | 8.09 | $8.05 | 1.0M |
| 2026-03-16 | 8.10 | $8.00 | 1.2M |
| 2026-03-13 | 8.11 | $7.95 | 848626 |
| 2026-03-12 | 8.13 | $8.01 | 1.5M |
| 2026-03-11 | 8.15 | $8.05 | 929700 |
| 2026-03-10 | 8.16 | $8.08 | 917830 |
| 2026-03-09 | 8.17 | $8.04 | 1.4M |
| 2026-03-06 | 8.19 | $8.07 | 1.2M |
| 2026-03-05 | 8.20 | $8.14 | 680251 |
| 2026-03-04 | 8.21 | $8.18 | 863613 |
| 2026-03-03 | 8.22 | $8.14 | 1.4M |
| 2026-03-02 | 8.22 | $8.24 | 1.4M |
| 2026-02-27 | 8.22 | $8.21 | 860042 |
| 2026-02-26 | 8.22 | $8.23 | 609104 |
| 2026-02-25 | 8.22 | $8.23 | 794640 |
| 2026-02-24 | 8.22 | $8.22 | 902532 |
| 2026-02-23 | 8.22 | $8.17 | 819114 |
| 2026-02-20 | 8.22 | $8.20 | 859600 |
| 2026-02-19 | 8.22 | $8.16 | 1.2M |
| 2026-02-18 | 8.23 | $8.19 | 1.2M |
| 2026-02-17 | 8.23 | $8.24 | 1.1M |
| 2026-02-13 | 8.22 | $8.25 | 880600 |
| 2026-02-12 | 8.22 | $8.27 | 840742 |
| 2026-02-11 | 8.21 | $8.29 | 790600 |
| 2026-02-10 | 8.19 | $8.26 | 933111 |
| 2026-02-09 | 8.19 | $8.25 | 797351 |
| 2026-02-06 | 8.18 | $8.27 | 1.1M |
| 2026-02-05 | 8.16 | $8.26 | 1.5M |
| 2026-02-04 | 8.15 | $8.24 | 1.2M |
| 2026-02-03 | 8.14 | $8.21 | 1.2M |
| 2026-02-02 | 8.14 | $8.19 | 1.4M |
| 2026-01-30 | 8.13 | $8.16 | 993100 |
| 2026-01-29 | 8.13 | $8.14 | 825500 |
| 2026-01-28 | 8.13 | $8.14 | 605100 |
| 2026-01-27 | 8.13 | $8.15 | 922608 |
| 2026-01-26 | 8.12 | $8.14 | 888600 |
| 2026-01-23 | 8.12 | $8.14 | 637500 |
| 2026-01-22 | 8.12 | $8.12 | 1.2M |
| 2026-01-21 | 8.12 | $8.14 | 1.4M |
| 2026-01-20 | 8.11 | $8.07 | 1.5M |
| 2026-01-16 | 8.12 | $8.03 | 2.1M |
| 2026-01-15 | 8.13 | $8.06 | 1.2M |
| 2026-01-14 | 8.13 | $8.16 | 1.1M |
| 2026-01-13 | 8.12 | $8.17 | 1.1M |
| 2026-01-12 | 8.12 | $8.17 | 734500 |
| 2026-01-09 | 8.11 | $8.16 | 730929 |
| 2026-01-08 | 8.11 | $8.15 | 810862 |
| 2026-01-07 | 8.10 | $8.14 | 799100 |
| 2026-01-06 | 8.10 | $8.16 | 953300 |
| 2026-01-05 | 8.09 | $8.11 | 1.1M |
| 2026-01-02 | 8.10 | $8.09 | 1.2M |
| 2025-12-31 | 8.10 | $8.11 | 1.3M |
| 2025-12-30 | 8.10 | $8.12 | 1.0M |
| 2025-12-29 | 8.10 | $8.08 | 711424 |
| 2025-12-26 | 8.11 | $8.10 | 582006 |
| 2025-12-24 | 8.11 | $8.09 | 419600 |
| 2025-12-23 | 8.12 | $8.05 | 959800 |
| 2025-12-22 | 8.12 | $8.06 | 723312 |
| 2025-12-19 | 8.13 | $8.09 | 805568 |
| 2025-12-18 | 8.13 | $8.05 | 724300 |
| 2025-12-17 | 8.14 | $8.05 | 776500 |
| 2025-12-16 | 8.15 | $8.05 | 1.1M |
| 2025-12-15 | 8.15 | $8.10 | 989402 |
| 2025-12-12 | 8.16 | $8.16 | 828136 |
| 2025-12-11 | 8.15 | $8.16 | 1.1M |
| 2025-12-10 | 8.15 | $8.16 | 1.2M |
| 2025-12-09 | 8.14 | $8.13 | 1.2M |
| 2025-12-08 | 8.14 | $8.20 | 1.1M |
| 2025-12-05 | 8.13 | $8.24 | 1.1M |
| 2025-12-04 | 8.12 | $8.27 | 1.8M |
| 2025-12-03 | 8.10 | $8.29 | 2.1M |
| 2025-12-02 | 8.08 | $8.14 | 914200 |
| 2025-12-01 | 8.08 | $8.18 | 1.5M |
| 2025-11-28 | 8.07 | $8.21 | 897800 |
| 2025-11-26 | 8.05 | $8.16 | 691670 |
| 2025-11-25 | 8.05 | $8.11 | 1.5M |
| 2025-11-24 | 8.04 | $7.97 | 1.2M |
| 2025-11-21 | 8.06 | $7.92 | 1.1M |
| 2025-11-20 | 8.07 | $7.88 | 1.9M |
| 2025-11-19 | 8.09 | $7.96 | 1.8M |
| 2025-11-18 | 8.11 | $8.04 | 913448 |
| 2025-11-17 | 8.12 | $8.02 | 1.6M |
| 2025-11-14 | 8.13 | $8.08 | 1.3M |
| 2025-11-13 | 8.13 | $8.11 | 890348 |
| 2025-11-12 | 8.13 | $8.14 | 968159 |
| 2025-11-11 | 8.13 | $8.17 | 801210 |
| 2025-11-10 | 8.13 | $8.15 | 871705 |
| 2025-11-07 | 8.12 | $8.12 | 948316 |
| 2025-11-06 | 8.12 | $8.10 | 1.5M |
| 2025-11-05 | 8.13 | $8.13 | 685800 |
| 2025-11-04 | 8.13 | $8.12 | 975200 |
| 2025-11-03 | 8.13 | $8.16 | 1.2M |
| 2025-10-31 | 8.13 | $8.16 | 1.1M |
| 2025-10-30 | 8.13 | $8.12 | 1.0M |
| 2025-10-29 | 8.13 | $8.10 | 1.2M |
| 2025-10-28 | 8.13 | $8.15 | 819500 |
| 2025-10-27 | 8.13 | $8.14 | 834211 |
| 2025-10-24 | 8.13 | $8.08 | 766704 |
| 2025-10-23 | 8.14 | $8.10 | 1.2M |
| 2025-10-22 | 8.15 | $8.07 | 2.4M |
| 2025-10-21 | 8.15 | $8.15 | 704235 |
| 2025-10-20 | 8.15 | $8.14 | 1.1M |
| 2025-10-17 | 8.15 | $8.11 | 1.9M |
| 2025-10-16 | 8.16 | $8.13 | 1.3M |
| 2025-10-15 | 8.16 | $8.15 | 1.0M |
| 2025-10-14 | 8.17 | $8.16 | 1.3M |
| 2025-10-13 | 8.17 | $8.13 | 972312 |
| 2025-10-10 | 8.17 | $8.15 | 1.0M |
| 2025-10-09 | 8.18 | $8.21 | 1.3M |
| 2025-10-08 | 8.18 | $8.20 | 947705 |
| 2025-10-07 | 8.17 | $8.19 | 1.3M |
| 2025-10-06 | 8.18 | $8.16 | 782137 |
| 2025-10-03 | 8.18 | $8.15 | 1.0M |
| 2025-10-02 | 8.18 | $8.18 | 752510 |
| 2025-10-01 | 8.18 | $8.23 | 1.0M |
| 2025-09-30 | 8.18 | $8.20 | 1.6M |
| 2025-09-29 | 8.18 | $8.09 | 910000 |
| 2025-09-26 | 8.19 | $8.02 | 1.2M |
| 2025-09-25 | 8.20 | $8.07 | 1.5M |
| 2025-09-24 | 8.22 | $8.18 | 786550 |
| 2025-09-23 | 8.22 | $8.15 | 1.0M |
| 2025-09-22 | 8.22 | $8.22 | 823700 |
| 2025-09-19 | 8.21 | $8.26 | 632646 |
| 2025-09-18 | 8.20 | $8.29 | 893600 |
| 2025-09-17 | 8.19 | $8.26 | 716200 |
| 2025-09-16 | 8.18 | $8.27 | 888600 |
| 2025-09-15 | 8.16 | $8.26 | 952200 |
| 2025-09-12 | 8.15 | $8.26 | 789889 |
| 2025-09-11 | 8.14 | $8.25 | 1.4M |
| 2025-09-10 | 8.12 | $8.22 | 1.2M |
| 2025-09-09 | 8.11 | $8.22 | 1.3M |
| 2025-09-08 | 8.10 | $8.17 | 1.1M |
| 2025-09-05 | 8.09 | $8.15 | 956307 |
| 2025-09-04 | 8.08 | $8.13 | 839529 |
| 2025-09-03 | 8.08 | $8.11 | 1.1M |
| 2025-09-02 | 8.07 | $8.10 | 1.5M |
| 2025-08-29 | 8.07 | $8.08 | 937700 |
| 2025-08-28 | 8.07 | $8.07 | 612737 |
| 2025-08-27 | 8.07 | $8.08 | 715700 |
| 2025-08-26 | 8.07 | $8.06 | 788006 |
| 2025-08-25 | 8.07 | $8.08 | 879000 |
| 2025-08-22 | 8.07 | $8.07 | 991913 |
| 2025-08-21 | 8.07 | $8.08 | 960633 |
| 2025-08-20 | 8.06 | $8.07 | 831700 |
| 2025-08-19 | 8.06 | $8.04 | 839528 |
| 2025-08-18 | 8.06 | $8.03 | 1.4M |
| 2025-08-15 | 8.07 | $8.03 | 669234 |
| 2025-08-14 | 8.07 | $8.10 | 528633 |
| 2025-08-13 | 8.07 | $8.10 | 1.0M |
| 2025-08-12 | 8.06 | $8.07 | 854626 |
| 2025-08-11 | 8.06 | $8.06 | 835720 |
| 2025-08-08 | 8.06 | $8.07 | 440834 |
| 2025-08-07 | 8.06 | $8.08 | 774500 |
| 2025-08-06 | 8.06 | $8.08 | 552456 |
| 2025-08-05 | 8.06 | $8.07 | 579100 |
| 2025-08-04 | 8.06 | $8.06 | 516500 |
| 2025-08-01 | 8.06 | $8.05 | 952147 |
| 2025-07-31 | 8.06 | $8.07 | 667000 |
| 2025-07-30 | 8.06 | $8.06 | 462123 |
| 2025-07-29 | 8.06 | $8.06 | 485600 |
| 2025-07-28 | 8.06 | $8.09 | 722700 |
| 2025-07-25 | 8.06 | $8.05 | 753600 |
| 2025-07-24 | 8.07 | $8.02 | 603005 |
| 2025-07-23 | 8.07 | $8.03 | 628100 |
| 2025-07-22 | 8.07 | $8.01 | 601514 |
| 2025-07-21 | 8.08 | $7.98 | 678715 |
| 2025-07-18 | 8.09 | $8.03 | 669600 |
| 2025-07-17 | 8.09 | $8.05 | 577600 |
| 2025-07-16 | 8.09 | $8.06 | 1.1M |
| 2025-07-15 | 8.08 | $8.08 | 580300 |
| 2025-07-14 | 8.08 | $8.14 | 558089 |
| 2025-07-11 | 8.07 | $8.14 | 771724 |
| 2025-07-10 | 8.05 | $8.17 | 960056 |
| 2025-07-09 | 8.04 | $8.16 | 1.2M |
| 2025-07-08 | 8.02 | $8.13 | 795811 |
| 2025-07-07 | 8.01 | $8.10 | 860349 |
| 2025-07-03 | 8.00 | $8.12 | 561247 |
| 2025-07-02 | 7.98 | $8.12 | 761500 |
| 2025-07-01 | 7.96 | $8.09 | 1.3M |
| 2025-06-30 | 7.95 | $8.02 | 1.1M |
| 2025-06-27 | 7.94 | $8.00 | 994147 |
| 2025-06-26 | 7.93 | $7.97 | 832139 |
| 2025-06-25 | 7.93 | $7.96 | 1.4M |
| 2025-06-24 | 7.92 | $7.95 | 900719 |
| 2025-06-23 | 7.92 | $7.92 | 555331 |
| 2025-06-20 | 7.92 | $7.93 | 699500 |
| 2025-06-18 | 7.91 | $7.91 | 573200 |
| 2025-06-17 | 7.91 | $7.90 | 517700 |
| 2025-06-16 | 7.91 | $7.89 | 405100 |
| 2025-06-13 | 7.91 | $7.89 | 672046 |
| 2025-06-12 | 7.91 | $7.97 | 825326 |
| 2025-06-11 | 7.90 | $7.97 | 943559 |
| 2025-06-10 | 7.90 | $7.95 | 607925 |
| 2025-06-09 | 7.89 | $7.96 | 798100 |
| 2025-06-06 | 7.88 | $7.94 | 602969 |
| 2025-06-05 | 7.87 | $7.93 | 728500 |
| 2025-06-04 | 7.87 | $7.92 | 706900 |
| 2025-06-03 | 7.86 | $7.89 | 1.1M |
| 2025-06-02 | 7.86 | $7.90 | 886100 |
| 2025-05-30 | 7.86 | $7.89 | 596715 |
| 2025-05-29 | 7.85 | $7.86 | 555442 |
| 2025-05-28 | 7.85 | $7.85 | 610400 |
| 2025-05-27 | 7.85 | $7.85 | 718025 |
| 2025-05-23 | 7.85 | $7.80 | 436136 |
| 2025-05-22 | 7.85 | $7.77 | 789000 |
| 2025-05-21 | 7.85 | $7.79 | 704700 |
| 2025-05-20 | 7.85 | $7.88 | 625528 |
| 2025-05-19 | 7.84 | $7.87 | 629700 |
| 2025-05-16 | 7.83 | $7.89 | 668443 |
| 2025-05-15 | 7.82 | $7.89 | 713586 |
| 2025-05-14 | 7.80 | $7.95 | 1.0M |
| 2025-05-13 | 7.78 | $7.93 | 928808 |
| 2025-05-12 | 7.75 | $7.93 | 1.3M |
| 2025-05-09 | 7.72 | $7.84 | 726530 |
| 2025-05-08 | 7.69 | $7.83 | 554125 |
| 2025-05-07 | 7.66 | $7.82 | 709180 |
| 2025-05-06 | 7.63 | $7.78 | 559000 |
| 2025-05-05 | 7.61 | $7.79 | 646803 |
| 2025-05-02 | 7.57 | $7.80 | 552000 |
| 2025-05-01 | 7.54 | $7.78 | 853741 |
| 2025-04-30 | 7.51 | $7.75 | 919300 |
| 2025-04-29 | 7.48 | $7.73 | 442017 |
| 2025-04-28 | 7.46 | $7.75 | 580701 |
| 2025-04-25 | 7.43 | $7.71 | 530488 |
| 2025-04-24 | 7.41 | $7.66 | 755818 |
| 2025-04-23 | 7.40 | $7.56 | 1.2M |
| 2025-04-22 | 7.40 | $7.48 | 833024 |
| 2025-04-21 | 7.40 | $7.31 | 1.0M |
| 2025-04-17 | 7.43 | $7.36 | 932400 |
| 2025-04-16 | 7.46 | $7.30 | 1.1M |
| 2025-04-15 | 7.49 | $7.41 | 1.7M |
| 2025-04-14 | 7.51 | $7.23 | 1.1M |
| 2025-04-11 | 7.56 | $7.15 | 1.2M |
| 2025-04-10 | 7.62 | $7.14 | 1.8M |
| 2025-04-09 | 7.68 | $7.47 | 3.4M |
| 2025-04-08 | 7.72 | $7.13 | 2.3M |
| 2025-04-07 | 7.79 | $7.05 | 4.5M |
| 2025-04-04 | 7.87 | $7.29 | 4.8M |
| 2025-04-03 | 7.93 | $7.78 | 1.4M |
| 2025-04-02 | 7.95 | $7.93 | 711309 |
| 2025-04-01 | 7.95 | $7.94 | 1.3M |
| 2025-03-31 | 7.96 | $7.96 | 1.1M |
| 2025-03-28 | 7.96 | $7.92 | 717300 |
| 2025-03-27 | 7.96 | $7.89 | 814100 |
| 2025-03-26 | 7.97 | $7.92 | 787731 |
| 2025-03-25 | 7.98 | $7.95 | 668500 |
| 2025-03-24 | 7.98 | $7.96 | 1.2M |
| 2025-03-21 | 7.98 | $7.97 | 800600 |
| 2025-03-20 | 7.98 | $7.96 | 430716 |
| 2025-03-19 | 7.99 | $7.97 | 747135 |
| 2025-03-18 | 7.99 | $7.96 | 756044 |
| 2025-03-17 | 7.99 | $7.98 | 702100 |
| 2025-03-14 | 7.99 | $7.98 | 641900 |
| 2025-03-13 | 8.00 | $8.00 | 755821 |
| 2025-03-12 | 8.00 | $8.03 | 797100 |
| 2025-03-11 | 7.99 | $7.99 | 901327 |
| 2025-03-10 | 7.99 | $8.03 | 2.0M |
| 2025-03-07 | 7.99 | $8.00 | 742533 |
| 2025-03-06 | 7.99 | $7.95 | 875126 |
| 2025-03-05 | 8.00 | $7.98 | 794527 |
| 2025-03-04 | 8.00 | $7.97 | 1.2M |
| 2025-03-03 | 8.01 | $8.01 | 1.2M |
| 2025-02-28 | 8.01 | $8.00 | 743800 |
| 2025-02-27 | 8.01 | $7.96 | 620229 |
| 2025-02-26 | 8.01 | $7.98 | 788740 |
| 2025-02-25 | 8.01 | $8.00 | 784500 |
| 2025-02-24 | 8.01 | $7.99 | 693203 |
| 2025-02-21 | 8.02 | $8.00 | 594200 |
| 2025-02-20 | 8.02 | $7.98 | 757900 |
| 2025-02-19 | 8.02 | $8.03 | 775400 |
| 2025-02-18 | 8.01 | $8.01 | 1.3M |
| 2025-02-14 | 8.01 | $8.04 | 904900 |
| 2025-02-13 | 8.01 | $8.05 | 785242 |
| 2025-02-12 | 8.00 | $8.02 | 878402 |
| 2025-02-11 | 8.00 | $7.99 | 1.1M |
| 2025-02-10 | 7.99 | $8.07 | 947900 |
| 2025-02-07 | 7.98 | $8.06 | 563100 |
| 2025-02-06 | 7.97 | $8.06 | 826600 |
| 2025-02-05 | 7.96 | $8.04 | 740700 |
| 2025-02-04 | 7.96 | $8.00 | 970500 |
| 2025-02-03 | 7.95 | $8.00 | 1.6M |
| 2025-01-31 | 7.95 | $7.96 | 982200 |
| 2025-01-30 | 7.95 | $7.94 | 878700 |
| 2025-01-29 | 7.95 | $7.90 | 1.3M |
| 2025-01-28 | 7.95 | $7.98 | 1.3M |
| 2025-01-27 | 7.95 | $7.98 | 1.2M |
| 2025-01-24 | 7.95 | $7.98 | 644800 |
| 2025-01-23 | 7.94 | $7.96 | 668432 |
| 2025-01-22 | 7.94 | $7.94 | 976816 |
| 2025-01-21 | 7.94 | $7.93 | 1.8M |
| 2025-01-17 | 7.94 | $7.90 | 627900 |
| 2025-01-16 | 7.94 | $7.91 | 755745 |
| 2025-01-15 | 7.95 | $7.92 | 1.3M |
| 2025-01-14 | 7.95 | $7.95 | 914100 |
| 2025-01-13 | 7.95 | $7.90 | 967115 |
| 2025-01-10 | 7.96 | $7.96 | 1.3M |
| 2025-01-08 | 7.96 | $8.00 | 1.1M |
| 2025-01-07 | 7.96 | $7.97 | 788800 |
| 2025-01-06 | 7.96 | $8.03 | 1.2M |
| 2025-01-03 | 7.96 | $8.03 | 717110 |
| 2025-01-02 | 7.96 | $8.00 | 938800 |
| 2024-12-31 | 7.96 | $7.86 | 1.6M |
| 2024-12-30 | 7.97 | $7.90 | 1.8M |
| 2024-12-27 | 7.98 | $7.85 | 906629 |
| 2024-12-26 | 8.00 | $7.94 | 1.2M |
| 2024-12-24 | 8.01 | $7.97 | 592519 |
| 2024-12-23 | 8.02 | $7.95 | 1.3M |
| 2024-12-20 | 8.03 | $7.90 | 1.3M |
| 2024-12-19 | 8.05 | $7.83 | 1.9M |
| 2024-12-18 | 8.07 | $7.89 | 1.5M |
| 2024-12-17 | 8.09 | $7.98 | 1.2M |
| 2024-12-16 | 8.10 | $8.08 | 1.2M |
| 2024-12-13 | 8.10 | $8.07 | 1.0M |
| 2024-12-12 | 8.10 | $8.10 | 1.1M |
| 2024-12-11 | 8.10 | $8.14 | 1.0M |
| 2024-12-10 | 8.09 | $8.16 | 966527 |
| 2024-12-09 | 8.08 | $8.14 | 892905 |
| 2024-12-06 | 8.08 | $8.11 | 1.0M |
| 2024-12-05 | 8.07 | $8.07 | 666900 |
| 2024-12-04 | 8.07 | $8.09 | 1.1M |
| 2024-12-03 | 8.07 | $8.12 | 671749 |
| 2024-12-02 | 8.07 | $8.12 | 1.3M |
| 2024-11-29 | 8.06 | $8.08 | 538100 |
| 2024-11-27 | 8.06 | $8.03 | 597400 |
| 2024-11-26 | 8.06 | $8.02 | 870000 |
| 2024-11-25 | 8.06 | $8.07 | 874634 |
| 2024-11-22 | 8.06 | $8.05 | 769122 |
| 2024-11-21 | 8.06 | $8.08 | 1.3M |
| 2024-11-20 | 8.06 | $8.04 | 912900 |
| 2024-11-19 | 8.06 | $8.03 | 1.1M |
| 2024-11-18 | 8.06 | $8.05 | 1.6M |
| 2024-11-15 | 8.07 | $8.06 | 831709 |
| 2024-11-14 | 8.06 | $8.08 | 948900 |
| 2024-11-13 | 8.06 | $8.10 | 1.2M |
| 2024-11-12 | 8.06 | $8.06 | 941000 |
| 2024-11-11 | 8.06 | $8.12 | 1.0M |
| 2024-11-08 | 8.05 | $8.15 | 773600 |
| 2024-11-07 | 8.04 | $8.10 | 737100 |
| 2024-11-06 | 8.04 | $8.02 | 955000 |
| 2024-11-05 | 8.04 | $8.01 | 1.0M |
| 2024-11-04 | 8.05 | $8.01 | 649125 |
| 2024-11-01 | 8.05 | $8.08 | 1.0M |
| 2024-10-31 | 8.05 | $8.04 | 951300 |
| 2024-10-30 | 8.05 | $8.01 | 513400 |
| 2024-10-29 | 8.06 | $7.97 | 909900 |
| 2024-10-28 | 8.07 | $8.03 | 802710 |
| 2024-10-25 | 8.07 | $8.06 | 580263 |
| 2024-10-24 | 8.07 | $8.06 | 952900 |
| 2024-10-23 | 8.07 | $8.04 | 996027 |
| 2024-10-22 | 8.07 | $8.10 | 977575 |
| 2024-10-21 | 8.07 | $8.04 | 909841 |
| 2024-10-18 | 8.07 | $8.04 | 758100 |
| 2024-10-17 | 8.08 | $8.06 | 849537 |
| 2024-10-16 | 8.08 | $8.10 | 907820 |
| 2024-10-15 | 8.08 | $8.08 | 873008 |
| 2024-10-14 | 8.08 | $8.11 | 706544 |
| 2024-10-11 | 8.08 | $8.12 | 641500 |
| 2024-10-10 | 8.08 | $8.13 | 696823 |
| 2024-10-09 | 8.07 | $8.13 | 904900 |
| 2024-10-08 | 8.06 | $8.10 | 1.4M |
| 2024-10-07 | 8.06 | $7.93 | 1.3M |
| 2024-10-04 | 8.07 | $7.99 | 1.2M |
| 2024-10-03 | 8.07 | $8.03 | 703914 |
| 2024-10-02 | 8.07 | $8.06 | 921200 |
| 2024-10-01 | 8.07 | $8.06 | 1.5M |
| 2024-09-30 | 8.06 | $8.07 | 2.9M |
| 2024-09-27 | 8.06 | $8.06 | 1.1M |
| 2024-09-26 | 8.05 | $8.01 | 1.6M |
| 2024-09-25 | 8.05 | $8.15 | 885645 |
| 2024-09-24 | 8.03 | $8.23 | 952900 |
| 2024-09-23 | 8.00 | $8.23 | 950310 |
| 2024-09-20 | 7.97 | $8.17 | 823205 |
| 2024-09-19 | 7.95 | $8.11 | 1.1M |
| 2024-09-18 | 7.93 | $8.08 | 734153 |
| 2024-09-17 | 7.91 | $8.02 | 1.0M |
| 2024-09-16 | 7.89 | $8.00 | 1.0M |
| 2024-09-13 | 7.88 | $7.99 | 941038 |
| 2024-09-12 | 7.86 | $7.97 | 1.1M |
| 2024-09-11 | 7.85 | $7.92 | 932200 |
| 2024-09-10 | 7.84 | $7.89 | 1.0M |
| 2024-09-09 | 7.83 | $7.87 | 915300 |
| 2024-09-06 | 7.82 | $7.83 | 1.0M |
| 2024-09-05 | 7.82 | $7.85 | 1.0M |
| 2024-09-04 | 7.81 | $7.86 | 986700 |
| 2024-09-03 | 7.80 | $7.84 | 1.7M |
| 2024-08-30 | 7.78 | $7.86 | 952203 |
| 2024-08-29 | 7.77 | $7.87 | 701800 |
| 2024-08-28 | 7.75 | $7.85 | 697800 |
| 2024-08-27 | 7.74 | $7.85 | 757202 |
| 2024-08-26 | 7.72 | $7.85 | 1.2M |
| 2024-08-23 | 7.70 | $7.84 | 1.3M |
| 2024-08-22 | 7.69 | $7.75 | 1.1M |
| 2024-08-21 | 7.68 | $7.79 | 1.1M |
| 2024-08-20 | 7.66 | $7.79 | 1.6M |
| 2024-08-19 | 7.65 | $7.75 | 1.3M |
| 2024-08-16 | 7.64 | $7.72 | 1.1M |
| 2024-08-15 | 7.63 | $7.69 | 1.2M |
| 2024-08-14 | 7.62 | $7.73 | 1.5M |
| 2024-08-13 | 7.60 | $7.72 | 1.9M |
| 2024-08-12 | 7.59 | $7.63 | 1.3M |
| 2024-08-09 | 7.59 | $7.61 | 781400 |
| 2024-08-08 | 7.59 | $7.53 | 1.0M |
| 2024-08-07 | 7.59 | $7.54 | 1.1M |
| 2024-08-06 | 7.60 | $7.51 | 1.3M |
| 2024-08-05 | 7.61 | $7.46 | 2.0M |
| 2024-08-02 | 7.62 | $7.69 | 990900 |
| 2024-08-01 | 7.61 | $7.72 | 852500 |
| 2024-07-31 | 7.60 | $7.68 | 964858 |
| 2024-07-30 | 7.59 | $7.65 | 877981 |
| 2024-07-29 | 7.58 | $7.62 | 845014 |
| 2024-07-26 | 7.58 | $7.59 | 725622 |
| 2024-07-25 | 7.57 | $7.58 | 862027 |
| 2024-07-24 | 7.57 | $7.56 | 964100 |
| 2024-07-23 | 7.57 | $7.59 | 1.1M |
| 2024-07-22 | 7.56 | $7.57 | 912500 |
| 2024-07-19 | 7.55 | $7.53 | 2.3M |
| 2024-07-18 | 7.55 | $7.53 | 1.1M |
| 2024-07-17 | 7.55 | $7.54 | 941200 |
| 2024-07-16 | 7.54 | $7.56 | 2.1M |
| 2024-07-15 | 7.54 | $7.65 | 2.0M |
| 2024-07-12 | 7.52 | $7.80 | 1.3M |
| 2024-07-11 | 7.49 | $7.68 | 966334 |
| 2024-07-10 | 7.47 | $7.56 | 2.0M |
| 2024-07-09 | 7.45 | $7.52 | 1.3M |
| 2024-07-08 | 7.45 | $7.52 | 866103 |
| 2024-07-05 | 7.44 | $7.48 | 1.2M |
| 2024-07-03 | 7.43 | $7.48 | 543926 |
| 2024-07-02 | 7.42 | $7.46 | 1.3M |
| 2024-07-01 | 7.42 | $7.45 | 1.5M |
| 2024-06-28 | 7.41 | $7.47 | 1.1M |
| 2024-06-27 | 7.40 | $7.46 | 871888 |
| 2024-06-26 | 7.39 | $7.47 | 1.2M |
| 2024-06-25 | 7.37 | $7.44 | 1.2M |
| 2024-06-24 | 7.36 | $7.42 | 1.4M |
| 2024-06-21 | 7.35 | $7.33 | 709000 |
| 2024-06-20 | 7.35 | $7.31 | 898204 |
| 2024-06-18 | 7.35 | $7.32 | 1.5M |
| 2024-06-17 | 7.34 | $7.36 | 566200 |
| 2024-06-14 | 7.34 | $7.43 | 627600 |
| 2024-06-13 | 7.32 | $7.52 | 522513 |
| 2024-06-12 | 7.29 | $7.51 | 797800 |
| 2024-06-11 | 7.27 | $7.41 | 658900 |
| 2024-06-10 | 7.25 | $7.39 | 979000 |
| 2024-06-07 | 7.23 | $7.38 | 724346 |
| 2024-06-06 | 7.22 | $7.36 | 1.1M |
| 2024-06-05 | 7.20 | $7.32 | 1.9M |
| 2024-06-04 | 7.19 | $7.26 | 1.2M |
| 2024-06-03 | 7.18 | $7.19 | 886506 |
| 2024-05-31 | 7.18 | $7.17 | 789400 |
| 2024-05-30 | 7.18 | $7.15 | 676601 |
| 2024-05-29 | 7.19 | $7.13 | 582300 |
| 2024-05-28 | 7.19 | $7.18 | 465500 |
| 2024-05-24 | 7.19 | $7.22 | 411400 |
| 2024-05-23 | 7.18 | $7.14 | 674200 |
| 2024-05-22 | 7.19 | $7.24 | 540623 |
| 2024-05-21 | 7.18 | $7.23 | 511541 |
| 2024-05-20 | 7.17 | $7.19 | 655841 |
| 2024-05-17 | 7.16 | $7.16 | 776156 |
| 2024-05-16 | 7.15 | $7.19 | 712317 |
| 2024-05-15 | 7.14 | $7.20 | 487900 |
| 2024-05-14 | 7.13 | $7.16 | 578322 |
| 2024-05-13 | 7.12 | $7.18 | 494000 |
| 2024-05-10 | 7.11 | $7.17 | 522500 |
| 2024-05-09 | 7.09 | $7.21 | 610800 |
| 2024-05-08 | 7.07 | $7.22 | 699200 |
| 2024-05-07 | 7.05 | $7.20 | 539546 |
| 2024-05-06 | 7.03 | $7.20 | 575100 |
| 2024-05-03 | 7.01 | $7.19 | 806600 |
| 2024-05-02 | 6.99 | $7.15 | 627300 |
| 2024-05-01 | 6.98 | $7.11 | 740449 |
| 2024-04-30 | 6.97 | $7.04 | 819200 |
| 2024-04-29 | 6.96 | $7.04 | 462900 |
| 2024-04-26 | 6.96 | $7.01 | 428406 |
| 2024-04-25 | 6.96 | $6.97 | 625100 |
| 2024-04-24 | 6.97 | $7.03 | 887700 |
| 2024-04-23 | 6.97 | $6.98 | 685700 |
| 2024-04-22 | 6.97 | $6.90 | 506500 |
| 2024-04-19 | 6.99 | $6.85 | 524210 |
| 2024-04-18 | 7.01 | $6.86 | 511700 |
| 2024-04-17 | 7.03 | $6.88 | 647233 |
| 2024-04-16 | 7.05 | $6.82 | 1.0M |
| 2024-04-15 | 7.08 | $6.80 | 1.0M |
| 2024-04-12 | 7.11 | $6.91 | 583000 |
| 2024-04-11 | 7.13 | $7.03 | 817200 |
| 2024-04-10 | 7.14 | $7.05 | 1.0M |
| 2024-04-09 | 7.15 | $7.13 | 528149 |
| 2024-04-08 | 7.15 | $7.14 | 516113 |
| 2024-04-05 | 7.16 | $7.12 | 454700 |
| 2024-04-04 | 7.16 | $7.13 | 591706 |
| 2024-04-03 | 7.16 | $7.16 | 556829 |
| 2024-04-02 | 7.16 | $7.17 | 687542 |
| 2024-04-01 | 7.16 | $7.16 | 1.1M |
| 2024-03-28 | 7.16 | $7.19 | 957900 |
| 2024-03-27 | 7.16 | $7.13 | 1.6M |
| 2024-03-26 | 7.16 | $7.14 | 1.1M |
| 2024-03-25 | 7.17 | $7.12 | 1.2M |
| 2024-03-22 | 7.17 | $7.19 | 603548 |
| 2024-03-21 | 7.17 | $7.21 | 753747 |
| 2024-03-20 | 7.16 | $7.22 | 820500 |
| 2024-03-19 | 7.15 | $7.17 | 376100 |
| 2024-03-18 | 7.15 | $7.10 | 729151 |
| 2024-03-15 | 7.15 | $7.11 | 494600 |
| 2024-03-14 | 7.16 | $7.12 | 646625 |
| 2024-03-13 | 7.16 | $7.22 | 823203 |
| 2024-03-12 | 7.15 | $7.16 | 586206 |
| 2024-03-11 | 7.14 | $7.18 | 701030 |
| 2024-03-08 | 7.14 | $7.21 | 544514 |
| 2024-03-07 | 7.13 | $7.18 | 729200 |
| 2024-03-06 | 7.12 | $7.14 | 553924 |
| 2024-03-05 | 7.12 | $7.16 | 600944 |
| 2024-03-04 | 7.11 | $7.17 | 1.0M |
| 2024-03-01 | 7.11 | $7.15 | 1.1M |
| 2024-02-29 | 7.11 | $7.15 | 705700 |
| 2024-02-28 | 7.10 | $7.15 | 742900 |
| 2024-02-27 | 7.10 | $7.13 | 732471 |
| 2024-02-26 | 7.10 | $7.15 | 844902 |
| 2024-02-23 | 7.10 | $7.13 | 639400 |
| 2024-02-22 | 7.11 | $7.05 | 806400 |
| 2024-02-21 | 7.12 | $7.05 | 414200 |
| 2024-02-20 | 7.13 | $7.05 | 1.0M |
| 2024-02-16 | 7.14 | $7.02 | 1.1M |
| 2024-02-15 | 7.15 | $7.03 | 1.2M |
| 2024-02-14 | 7.16 | $7.04 | 890000 |
| 2024-02-13 | 7.17 | $7.06 | 1.2M |
| 2024-02-12 | 7.18 | $7.19 | 899043 |
| 2024-02-09 | 7.17 | $7.11 | 762000 |
| 2024-02-08 | 7.17 | $7.08 | 1.4M |
| 2024-02-07 | 7.17 | $7.16 | 949918 |
| 2024-02-06 | 7.17 | $7.24 | 741325 |
| 2024-02-05 | 7.15 | $7.19 | 756218 |
| 2024-02-02 | 7.14 | $7.22 | 871100 |
| 2024-02-01 | 7.12 | $7.30 | 1.3M |
| 2024-01-31 | 7.09 | $7.27 | 1.1M |
| 2024-01-30 | 7.07 | $7.29 | 1.0M |
| 2024-01-29 | 7.04 | $7.29 | 1.0M |
| 2024-01-26 | 7.00 | $7.21 | 1.2M |
| 2024-01-25 | 6.97 | $7.15 | 1.1M |
| 2024-01-24 | 6.95 | $7.10 | 1.4M |
| 2024-01-23 | 6.93 | $7.14 | 1.7M |
| 2024-01-22 | 6.90 | $7.09 | 2.4M |
| 2024-01-19 | 6.88 | $6.99 | 4.4M |
| 2024-01-18 | 6.86 | $6.84 | 510600 |
| 2024-01-17 | 6.86 | $6.83 | 603835 |
| 2024-01-16 | 6.85 | $6.88 | 692700 |
| 2024-01-12 | 6.85 | $6.93 | 609532 |
| 2024-01-11 | 6.83 | $6.93 | 1.1M |
| 2024-01-10 | 6.82 | $6.98 | 1.1M |
| 2024-01-09 | 6.79 | $6.97 | 1.0M |
| 2024-01-08 | 6.77 | $6.90 | 868100 |
| 2024-01-05 | 6.76 | $6.84 | 1.1M |
| 2024-01-04 | 6.74 | $6.84 | 792837 |
| 2024-01-03 | 6.73 | $6.86 | 871544 |
| 2024-01-02 | 6.71 | $6.83 | 1.1M |
| 2023-12-29 | 6.70 | $6.76 | 1.6M |
| 2023-12-28 | 6.69 | $6.71 | 1.4M |
| 2023-12-27 | 6.68 | $6.72 | 1.9M |
| 2023-12-26 | 6.67 | $6.71 | 1.3M |
| 2023-12-22 | 6.66 | $6.71 | 969079 |
| 2023-12-21 | 6.65 | $6.68 | 857302 |
| 2023-12-20 | 6.64 | $6.65 | 1.5M |
| 2023-12-19 | 6.63 | $6.70 | 1.5M |
| 2023-12-18 | 6.62 | $6.73 | 1.4M |
| 2023-12-15 | 6.60 | $6.74 | 937709 |
| 2023-12-14 | 6.58 | $6.76 | 1.3M |
| 2023-12-13 | 6.56 | $6.71 | 1.1M |
| 2023-12-12 | 6.54 | $6.64 | 1.1M |
| 2023-12-11 | 6.52 | $6.61 | 1.2M |
| 2023-12-08 | 6.50 | $6.63 | 959128 |
| 2023-12-07 | 6.48 | $6.68 | 1.5M |
| 2023-12-06 | 6.46 | $6.61 | 1.4M |
| 2023-12-05 | 6.43 | $6.61 | 1.5M |
| 2023-12-04 | 6.41 | $6.48 | 1.2M |
| 2023-12-01 | 6.40 | $6.50 | 974434 |
| 2023-11-30 | 6.39 | $6.43 | 1.1M |
| 2023-11-29 | 6.38 | $6.39 | 1.3M |
| 2023-11-28 | 6.37 | $6.41 | 879013 |
| 2023-11-27 | 6.36 | $6.43 | 1.0M |
| 2023-11-24 | 6.34 | $6.49 | 246700 |
| 2023-11-22 | 6.32 | $6.44 | 588800 |
| 2023-11-21 | 6.30 | $6.46 | 1.0M |
| 2023-11-20 | 6.28 | $6.41 | 736000 |
| 2023-11-17 | 6.26 | $6.40 | 505329 |
| 2023-11-16 | 6.24 | $6.38 | 668324 |
| 2023-11-15 | 6.22 | $6.36 | 860109 |
| 2023-11-14 | 6.19 | $6.35 | 1.2M |
| 2023-11-13 | 6.17 | $6.23 | 644600 |
| 2023-11-10 | 6.16 | $6.19 | 902606 |
| 2023-11-09 | 6.15 | $6.16 | 940400 |
| 2023-11-08 | 6.15 | $6.24 | 1.5M |
| 2023-11-07 | 6.14 | $6.25 | 685100 |
| 2023-11-06 | 6.12 | $6.28 | 415500 |
| 2023-11-03 | 6.11 | $6.36 | 591200 |
| 2023-11-02 | 6.08 | $6.31 | 609300 |
| 2023-11-01 | 6.06 | $6.17 | 383109 |
| 2023-10-31 | 6.05 | $6.06 | 708000 |
| 2023-10-30 | 6.06 | $6.08 | 271700 |
| 2023-10-27 | 6.06 | $6.00 | 206100 |
| 2023-10-26 | 6.07 | $6.03 | 725900 |
| 2023-10-25 | 6.08 | $6.00 | 303133 |
| 2023-10-24 | 6.10 | $6.02 | 367138 |
| 2023-10-23 | 6.11 | $5.96 | 676400 |
| 2023-10-20 | 6.13 | $5.99 | 479214 |
| 2023-10-19 | 6.15 | $5.99 | 305417 |
| 2023-10-18 | 6.17 | $6.06 | 346000 |
| 2023-10-17 | 6.19 | $6.05 | 598126 |
| 2023-10-16 | 6.21 | $6.08 | 745209 |
| 2023-10-13 | 6.22 | $6.13 | 366900 |
| 2023-10-12 | 6.24 | $6.17 | 438120 |
| 2023-10-11 | 6.25 | $6.27 | 401400 |
| 2023-10-10 | 6.25 | $6.26 | 369609 |
| 2023-10-09 | 6.25 | $6.21 | 474550 |
| 2023-10-06 | 6.26 | $6.07 | 375895 |
| 2023-10-05 | 6.28 | $6.15 | 261705 |
| 2023-10-04 | 6.30 | $6.20 | 312500 |
| 2023-10-03 | 6.31 | $6.16 | 358206 |
| 2023-10-02 | 6.33 | $6.29 | 430200 |
| 2023-09-29 | 6.34 | $6.33 | 380501 |
| 2023-09-28 | 6.35 | $6.37 | 439500 |
| 2023-09-27 | 6.35 | $6.28 | 483800 |
| 2023-09-26 | 6.36 | $6.26 | 467223 |
| 2023-09-25 | 6.37 | $6.31 | 318809 |
| 2023-09-22 | 6.39 | $6.32 | 311900 |
| 2023-09-21 | 6.40 | $6.29 | 308300 |
| 2023-09-20 | 6.41 | $6.34 | 253100 |
| 2023-09-19 | 6.42 | $6.34 | 238943 |
| 2023-09-18 | 6.43 | $6.33 | 334100 |
| 2023-09-15 | 6.44 | $6.34 | 301900 |
| 2023-09-14 | 6.45 | $6.36 | 270306 |
| 2023-09-13 | 6.46 | $6.42 | 309200 |
| 2023-09-12 | 6.46 | $6.36 | 355400 |
| 2023-09-11 | 6.47 | $6.43 | 225800 |
| 2023-09-08 | 6.48 | $6.48 | 137800 |
| 2023-09-07 | 6.47 | $6.46 | 135400 |
| 2023-09-06 | 6.48 | $6.45 | 242102 |
| 2023-09-05 | 6.48 | $6.54 | 318200 |
| 2023-09-01 | 6.48 | $6.52 | 249648 |
| 2023-08-31 | 6.47 | $6.52 | 279449 |
| 2023-08-30 | 6.47 | $6.54 | 366402 |
| 2023-08-29 | 6.47 | $6.51 | 360849 |
| 2023-08-28 | 6.47 | $6.48 | 327332 |
| 2023-08-25 | 6.47 | $6.45 | 306137 |
| 2023-08-24 | 6.48 | $6.42 | 436500 |
| 2023-08-23 | 6.48 | $6.48 | 375620 |
| 2023-08-22 | 6.49 | $6.40 | 447026 |
| 2023-08-21 | 6.50 | $6.37 | 418945 |
| 2023-08-18 | 6.51 | $6.40 | 419200 |
| 2023-08-17 | 6.53 | $6.40 | 439346 |
| 2023-08-16 | 6.54 | $6.36 | 336600 |
| 2023-08-15 | 6.56 | $6.45 | 341500 |
| 2023-08-14 | 6.56 | $6.54 | 286700 |
| 2023-08-11 | 6.56 | $6.58 | 2.1M |
| 2023-08-10 | 6.56 | $6.60 | 286930 |
| 2023-08-09 | 6.55 | $6.62 | 369708 |
| 2023-08-08 | 6.54 | $6.60 | 364522 |
| 2023-08-07 | 6.53 | $6.60 | 225205 |
| 2023-08-04 | 6.52 | $6.56 | 452900 |
| 2023-08-03 | 6.52 | $6.55 | 303434 |
| 2023-08-02 | 6.51 | $6.60 | 357100 |
| 2023-08-01 | 6.50 | $6.60 | 420000 |
| 2023-07-31 | 6.49 | $6.60 | 295847 |
| 2023-07-28 | 6.48 | $6.54 | 239613 |
| 2023-07-27 | 6.47 | $6.45 | 443149 |
| 2023-07-26 | 6.47 | $6.48 | 328528 |
| 2023-07-25 | 6.47 | $6.48 | 441449 |
| 2023-07-24 | 6.47 | $6.49 | 346200 |
| 2023-07-21 | 6.47 | $6.49 | 847200 |
| 2023-07-20 | 6.46 | $6.45 | 309700 |
| 2023-07-19 | 6.46 | $6.49 | 298513 |
| 2023-07-18 | 6.45 | $6.47 | 309000 |
| 2023-07-17 | 6.45 | $6.42 | 392025 |
| 2023-07-14 | 6.45 | $6.41 | 237500 |
| 2023-07-13 | 6.45 | $6.51 | 341300 |
| 2023-07-12 | 6.45 | $6.55 | 222122 |
| 2023-07-11 | 6.43 | $6.49 | 295000 |
| 2023-07-10 | 6.43 | $6.47 | 378508 |
| 2023-07-07 | 6.42 | $6.43 | 189200 |
| 2023-07-06 | 6.42 | $6.33 | 322858 |
| 2023-07-05 | 6.43 | $6.52 | 273133 |
| 2023-07-03 | 6.43 | $6.58 | 200800 |
| 2023-06-30 | 6.41 | $6.48 | 574500 |
| 2023-06-29 | 6.41 | $6.43 | 247435 |
| 2023-06-28 | 6.41 | $6.45 | 248323 |
| 2023-06-27 | 6.40 | $6.35 | 260800 |
| 2023-06-26 | 6.41 | $6.35 | 266300 |
| 2023-06-23 | 6.41 | $6.37 | 166403 |
| 2023-06-22 | 6.41 | $6.32 | 290500 |
| 2023-06-21 | 6.42 | $6.34 | 277600 |
| 2023-06-20 | 6.42 | $6.36 | 224735 |
| 2023-06-16 | 6.42 | $6.40 | 384200 |
| 2023-06-15 | 6.42 | $6.45 | 245200 |
| 2023-06-14 | 6.41 | $6.41 | 244403 |
| 2023-06-13 | 6.40 | $6.47 | 352119 |
| 2023-06-12 | 6.38 | $6.49 | 287510 |
| 2023-06-09 | 6.36 | $6.52 | 261143 |
| 2023-06-08 | 6.34 | $6.52 | 313727 |
| 2023-06-07 | 6.31 | $6.48 | 271400 |
| 2023-06-06 | 6.28 | $6.46 | 235542 |
| 2023-06-05 | 6.26 | $6.47 | 371441 |
| 2023-06-02 | 6.23 | $6.45 | 510100 |
| 2023-06-01 | 6.20 | $6.41 | 314700 |
| 2023-05-31 | 6.18 | $6.30 | 412300 |
| 2023-05-30 | 6.16 | $6.29 | 401100 |
| 2023-05-26 | 6.15 | $6.27 | 248920 |
| 2023-05-25 | 6.14 | $6.21 | 279749 |
| 2023-05-24 | 6.14 | $6.21 | 373800 |
| 2023-05-23 | 6.14 | $6.21 | 383200 |
| 2023-05-22 | 6.13 | $6.17 | 304700 |
| 2023-05-19 | 6.14 | $6.15 | 245745 |
| 2023-05-18 | 6.14 | $6.13 | 429389 |
| 2023-05-17 | 6.15 | $6.08 | 641134 |
| 2023-05-16 | 6.17 | $5.98 | 301034 |
| 2023-05-15 | 6.19 | $6.05 | 327100 |
| 2023-05-12 | 6.21 | $5.98 | 390927 |
| 2023-05-11 | 6.24 | $6.10 | 354500 |
| 2023-05-10 | 6.27 | $6.10 | 465719 |
| 2023-05-09 | 6.29 | $6.17 | 273726 |
| 2023-05-08 | 6.31 | $6.16 | 348600 |
| 2023-05-05 | 6.33 | $6.21 | 300300 |
| 2023-05-04 | 6.34 | $6.13 | 428400 |
| 2023-05-03 | 6.37 | $6.21 | 404700 |
| 2023-05-02 | 6.39 | $6.32 | 388919 |
| 2023-05-01 | 6.40 | $6.40 | 550900 |
| 2023-04-28 | 6.40 | $6.41 | 252900 |
| 2023-04-27 | 6.40 | $6.37 | 346400 |
| 2023-04-26 | 6.41 | $6.31 | 447400 |
| 2023-04-25 | 6.42 | $6.33 | 448300 |
| 2023-04-24 | 6.43 | $6.36 | 259000 |
| 2023-04-21 | 6.43 | $6.36 | 275700 |
| 2023-04-20 | 6.43 | $6.38 | 202023 |
| 2023-04-19 | 6.43 | $6.37 | 273116 |
| 2023-04-18 | 6.43 | $6.47 | 349206 |
| 2023-04-17 | 6.42 | $6.42 | 310100 |
| 2023-04-14 | 6.41 | $6.41 | 297800 |
| 2023-04-13 | 6.41 | $6.50 | 256521 |
| 2023-04-12 | 6.40 | $6.53 | 249020 |
| 2023-04-11 | 6.39 | $6.49 | 238300 |
| 2023-04-10 | 6.38 | $6.47 | 295100 |
| 2023-04-06 | 6.38 | $6.48 | 229400 |
| 2023-04-05 | 6.38 | $6.45 | 306710 |
| 2023-04-04 | 6.39 | $6.40 | 372928 |
| 2023-04-03 | 6.40 | $6.54 | 584731 |
| 2023-03-31 | 6.41 | $6.58 | 827501 |
| 2023-03-30 | 6.42 | $6.43 | 466943 |
| 2023-03-29 | 6.45 | $6.28 | 375207 |
| 2023-03-28 | 6.50 | $6.15 | 309502 |
| 2023-03-27 | 6.56 | $6.16 | 491337 |
| 2023-03-24 | 6.63 | $6.06 | 436200 |
| 2023-03-23 | 6.72 | $6.15 | 464705 |
| 2023-03-22 | 6.80 | $6.21 | 605500 |
| 2023-03-21 | 6.89 | $6.21 | 739607 |
| 2023-03-20 | 6.98 | $6.13 | 1.0M |
| 2023-03-17 | 7.08 | $6.39 | 690835 |
| 2023-03-16 | 7.17 | $6.74 | 878501 |
| 2023-03-15 | 7.22 | $6.72 | 428900 |
| 2023-03-14 | 7.28 | $6.91 | 672800 |
| 2023-03-13 | 7.33 | $6.89 | 994400 |
| 2023-03-10 | 7.39 | $7.07 | 541600 |
| 2023-03-09 | 7.43 | $7.30 | 153200 |
| 2023-03-08 | 7.45 | $7.39 | 195500 |
| 2023-03-07 | 7.47 | $7.38 | 263345 |
| 2023-03-06 | 7.49 | $7.43 | 302700 |
| 2023-03-03 | 7.50 | $7.41 | 343801 |
| 2023-03-02 | 7.53 | $7.39 | 360025 |
| 2023-03-01 | 7.55 | $7.44 | 196300 |
| 2023-02-28 | 7.58 | $7.42 | 201100 |
| 2023-02-27 | 7.60 | $7.45 | 257929 |
| 2023-02-24 | 7.63 | $7.37 | 292824 |
| 2023-02-23 | 7.67 | $7.41 | 912300 |
| 2023-02-22 | 7.70 | $7.38 | 596903 |
| 2023-02-21 | 7.74 | $7.38 | 375130 |
| 2023-02-17 | 7.78 | $7.54 | 324800 |
| 2023-02-16 | 7.80 | $7.60 | 190300 |
| 2023-02-15 | 7.82 | $7.71 | 246501 |
| 2023-02-14 | 7.83 | $7.74 | 174600 |
| 2023-02-13 | 7.84 | $7.79 | 220807 |
| 2023-02-10 | 7.84 | $7.81 | 146300 |
| 2023-02-09 | 7.83 | $7.79 | 215935 |
| 2023-02-08 | 7.83 | $7.81 | 314144 |
| 2023-02-07 | 7.82 | $7.88 | 214637 |
| 2023-02-06 | 7.81 | $7.87 | 183300 |
| 2023-02-03 | 7.79 | $7.96 | 278300 |
| 2023-02-02 | 7.77 | $8.02 | 444200 |
| 2023-02-01 | 7.73 | $8.03 | 474542 |
| 2023-01-31 | 7.69 | $7.96 | 313000 |
| 2023-01-30 | 7.66 | $7.80 | 211542 |
| 2023-01-27 | 7.63 | $7.78 | 241817 |
| 2023-01-26 | 7.61 | $7.72 | 219400 |
| 2023-01-25 | 7.58 | $7.67 | 245200 |
| 2023-01-24 | 7.57 | $7.72 | 275610 |
| 2023-01-23 | 7.54 | $7.68 | 218722 |
| 2023-01-20 | 7.52 | $7.68 | 333222 |
| 2023-01-19 | 7.49 | $7.58 | 237037 |
| 2023-01-18 | 7.47 | $7.64 | 286100 |
| 2023-01-17 | 7.44 | $7.67 | 226315 |
| 2023-01-13 | 7.42 | $7.62 | 431000 |
| 2023-01-12 | 7.39 | $7.60 | 301300 |
| 2023-01-11 | 7.36 | $7.56 | 193200 |
| 2023-01-10 | 7.34 | $7.51 | 204937 |
| 2023-01-09 | 7.32 | $7.45 | 202946 |
| 2023-01-06 | 7.31 | $7.49 | 327601 |
| 2023-01-05 | 7.30 | $7.41 | 157208 |
| 2023-01-04 | 7.29 | $7.45 | 182700 |
| 2023-01-03 | 7.28 | $7.33 | 275705 |
| 2022-12-30 | 7.28 | $7.28 | 617279 |
| 2022-12-29 | 7.29 | $7.14 | 644300 |
| 2022-12-28 | 7.31 | $7.12 | 412600 |
| 2022-12-27 | 7.34 | $7.20 | 304486 |
| 2022-12-23 | 7.36 | $7.29 | 260100 |
| 2022-12-22 | 7.38 | $7.21 | 371200 |
| 2022-12-21 | 7.40 | $7.25 | 463017 |
| 2022-12-20 | 7.42 | $7.24 | 230500 |
| 2022-12-19 | 7.45 | $7.24 | 311500 |
| 2022-12-16 | 7.47 | $7.38 | 445223 |
| 2022-12-15 | 7.48 | $7.38 | 474200 |
| 2022-12-14 | 7.49 | $7.44 | 334100 |
| 2022-12-13 | 7.50 | $7.42 | 372800 |
| 2022-12-12 | 7.51 | $7.36 | 484306 |
| 2022-12-09 | 7.52 | $7.34 | 336600 |
| 2022-12-08 | 7.54 | $7.47 | 231110 |
| 2022-12-07 | 7.54 | $7.55 | 197024 |
| 2022-12-06 | 7.54 | $7.48 | 280214 |
| 2022-12-05 | 7.54 | $7.51 | 277300 |
| 2022-12-02 | 7.53 | $7.69 | 204410 |
| 2022-12-01 | 7.51 | $7.72 | 251223 |
| 2022-11-30 | 7.48 | $7.63 | 216600 |
| 2022-11-29 | 7.46 | $7.50 | 245900 |
| 2022-11-28 | 7.45 | $7.50 | 172400 |
| 2022-11-25 | 7.44 | $7.54 | 76531 |
| 2022-11-23 | 7.43 | $7.53 | 138602 |
| 2022-11-22 | 7.41 | $7.57 | 219222 |
| 2022-11-21 | 7.39 | $7.55 | 205344 |
| 2022-11-18 | 7.37 | $7.43 | 177740 |
| 2022-11-17 | 7.36 | $7.37 | 257100 |
| 2022-11-16 | 7.34 | $7.53 | 167300 |
| 2022-11-15 | 7.32 | $7.53 | 276600 |
| 2022-11-14 | 7.28 | $7.33 | 233500 |
| 2022-11-11 | 7.27 | $7.36 | 264841 |
| 2022-11-10 | 7.24 | $7.45 | 297948 |
| 2022-11-09 | 7.21 | $7.27 | 267800 |
| 2022-11-08 | 7.19 | $7.31 | 261215 |
| 2022-11-07 | 7.16 | $7.27 | 229900 |
| 2022-11-04 | 7.14 | $7.23 | 234321 |
| 2022-11-03 | 7.12 | $7.20 | 265100 |
| 2022-11-02 | 7.10 | $7.35 | 282041 |
| 2022-11-01 | 7.06 | $7.47 | 360413 |
| 2022-10-31 | 7.01 | $7.37 | 271200 |
| 2022-10-28 | 6.97 | $7.41 | 343500 |
| 2022-10-27 | 6.93 | $7.32 | 535300 |
| 2022-10-26 | 6.89 | $7.08 | 289425 |
| 2022-10-25 | 6.87 | $7.09 | 321133 |
| 2022-10-24 | 6.86 | $6.95 | 300900 |
| 2022-10-21 | 6.85 | $6.86 | 339222 |
| 2022-10-20 | 6.86 | $6.77 | 172428 |
| 2022-10-19 | 6.88 | $6.79 | 268916 |
| 2022-10-18 | 6.90 | $6.76 | 306245 |
| 2022-10-17 | 6.93 | $6.74 | 290209 |
| 2022-10-14 | 6.96 | $6.70 | 262236 |
| 2022-10-13 | 7.00 | $6.74 | 357128 |
| 2022-10-12 | 7.04 | $6.83 | 227430 |
| 2022-10-11 | 7.07 | $6.87 | 243900 |
| 2022-10-10 | 7.11 | $6.86 | 418530 |
| 2022-10-07 | 7.15 | $6.95 | 171701 |
| 2022-10-06 | 7.19 | $7.04 | 170400 |
| 2022-10-05 | 7.22 | $7.06 | 336000 |
| 2022-10-04 | 7.25 | $7.14 | 335515 |
| 2022-10-03 | 7.28 | $7.07 | 333229 |
| 2022-09-30 | 7.32 | $6.95 | 305303 |
| 2022-09-29 | 7.37 | $6.92 | 670000 |
| 2022-09-28 | 7.43 | $7.19 | 390237 |
| 2022-09-27 | 7.47 | $7.07 | 341500 |
| 2022-09-26 | 7.53 | $7.08 | 297605 |
| 2022-09-23 | 7.59 | $7.21 | 270046 |
| 2022-09-22 | 7.63 | $7.36 | 226800 |
| 2022-09-21 | 7.67 | $7.45 | 151700 |
| 2022-09-20 | 7.70 | $7.48 | 162600 |
| 2022-09-19 | 7.74 | $7.52 | 154700 |
| 2022-09-16 | 7.77 | $7.55 | 273139 |
| 2022-09-15 | 7.80 | $7.61 | 136430 |
| 2022-09-14 | 7.83 | $7.67 | 149513 |
| 2022-09-13 | 7.85 | $7.76 | 154818 |
| 2022-09-12 | 7.87 | $7.81 | 216644 |
| 2022-09-09 | 7.89 | $7.75 | 89207 |
| 2022-09-08 | 7.92 | $7.69 | 284400 |
| 2022-09-07 | 7.95 | $7.73 | 314703 |
| 2022-09-06 | 7.99 | $7.79 | 279800 |
| 2022-09-02 | 8.02 | $7.79 | 250400 |
| 2022-09-01 | 8.05 | $7.84 | 290800 |
| 2022-08-31 | 8.08 | $7.95 | 146826 |
| 2022-08-30 | 8.09 | $7.97 | 182200 |
| 2022-08-29 | 8.11 | $8.02 | 107900 |
| 2022-08-26 | 8.13 | $7.94 | 175800 |
| 2022-08-25 | 8.15 | $7.96 | 169900 |
| 2022-08-24 | 8.18 | $7.94 | 236337 |
| 2022-08-23 | 8.20 | $7.92 | 299800 |
| 2022-08-22 | 8.23 | $8.00 | 208524 |
| 2022-08-19 | 8.25 | $8.12 | 105344 |
| 2022-08-18 | 8.25 | $8.23 | 157129 |
| 2022-08-17 | 8.24 | $8.26 | 212800 |
| 2022-08-16 | 8.23 | $8.37 | 148800 |
| 2022-08-15 | 8.20 | $8.34 | 128200 |
| 2022-08-12 | 8.17 | $8.34 | 107700 |
| 2022-08-11 | 8.14 | $8.38 | 155725 |
| 2022-08-10 | 8.10 | $8.32 | 145313 |
| 2022-08-09 | 8.07 | $8.20 | 164300 |
| 2022-08-08 | 8.04 | $8.19 | 193234 |
| 2022-08-05 | 8.01 | $8.08 | 224200 |
| 2022-08-04 | 7.99 | $8.23 | 272233 |
| 2022-08-03 | 7.96 | $8.32 | 204923 |
| 2022-08-02 | 7.91 | $8.16 | 348703 |
| 2022-08-01 | 7.88 | $8.41 | 292441 |
| 2022-07-29 | 7.81 | $8.20 | 271700 |
| 2022-07-28 | 7.77 | $8.06 | 263800 |
| 2022-07-27 | 7.74 | $7.91 | 283345 |
| 2022-07-26 | 7.72 | $7.81 | 234100 |
| 2022-07-25 | 7.70 | $7.72 | 241920 |
| 2022-07-22 | 7.70 | $7.71 | 412607 |
| 2022-07-21 | 7.69 | $7.74 | 633600 |
| 2022-07-20 | 7.69 | $7.75 | 243001 |
| 2022-07-19 | 7.67 | $7.78 | 272100 |
| 2022-07-18 | 7.66 | $7.71 | 209300 |
| 2022-07-15 | 7.65 | $7.73 | 373600 |
| 2022-07-14 | 7.63 | $7.57 | 224927 |
| 2022-07-13 | 7.63 | $7.66 | 221115 |
| 2022-07-12 | 7.63 | $7.65 | 223634 |
| 2022-07-11 | 7.62 | $7.75 | 243900 |
| 2022-07-08 | 7.61 | $7.73 | 128600 |
| 2022-07-07 | 7.60 | $7.67 | 159611 |
| 2022-07-06 | 7.60 | $7.69 | 111100 |
| 2022-07-05 | 7.61 | $7.70 | 183604 |
| 2022-07-01 | 7.61 | $7.68 | 363500 |
| 2022-06-30 | 7.61 | $7.65 | 332700 |
| 2022-06-29 | 7.63 | $7.67 | 424407 |
| 2022-06-28 | 7.64 | $7.50 | 319400 |
| 2022-06-27 | 7.67 | $7.53 | 181300 |
| 2022-06-24 | 7.70 | $7.57 | 141300 |
| 2022-06-23 | 7.73 | $7.49 | 262632 |
| 2022-06-22 | 7.77 | $7.41 | 318820 |
| 2022-06-21 | 7.82 | $7.36 | 433400 |
| 2022-06-17 | 7.88 | $7.38 | 402330 |
| 2022-06-16 | 7.93 | $7.35 | 341800 |
| 2022-06-15 | 8.00 | $7.66 | 649200 |
| 2022-06-14 | 8.03 | $7.55 | 611119 |
| 2022-06-13 | 8.07 | $7.72 | 366713 |
| 2022-06-10 | 8.11 | $8.07 | 194836 |
| 2022-06-09 | 8.10 | $8.16 | 162600 |
| 2022-06-08 | 8.09 | $8.29 | 229205 |
| 2022-06-07 | 8.06 | $8.29 | 230100 |
| 2022-06-06 | 8.03 | $8.11 | 207400 |
| 2022-06-03 | 8.01 | $8.08 | 212700 |
| 2022-06-02 | 8.00 | $8.20 | 162800 |
| 2022-06-01 | 7.97 | $8.16 | 434300 |
| 2022-05-31 | 7.95 | $8.21 | 277800 |
| 2022-05-27 | 7.92 | $8.23 | 584500 |
| 2022-05-26 | 7.89 | $8.03 | 432467 |
| 2022-05-25 | 7.87 | $7.90 | 469100 |
| 2022-05-24 | 7.87 | $7.83 | 363500 |
| 2022-05-23 | 7.88 | $7.86 | 227241 |
| 2022-05-20 | 7.88 | $7.81 | 286123 |
| 2022-05-19 | 7.90 | $7.91 | 267229 |
| 2022-05-18 | 7.90 | $7.90 | 361814 |
| 2022-05-17 | 7.91 | $7.93 | 310134 |
| 2022-05-16 | 7.91 | $7.88 | 341400 |
| 2022-05-13 | 7.92 | $7.98 | 429629 |
| 2022-05-12 | 7.92 | $7.81 | 864200 |
| 2022-05-11 | 7.94 | $7.83 | 667105 |
| 2022-05-10 | 7.96 | $7.82 | 617220 |
| 2022-05-09 | 7.99 | $7.72 | 602626 |
| 2022-05-06 | 8.02 | $7.84 | 387800 |
| 2022-05-05 | 8.05 | $7.87 | 341500 |
| 2022-05-04 | 8.08 | $8.03 | 562247 |
| 2022-05-03 | 8.09 | $7.94 | 257135 |
| 2022-05-02 | 8.12 | $7.85 | 618944 |
| 2022-04-29 | 8.16 | $7.99 | 301500 |
| 2022-04-28 | 8.19 | $8.09 | 227844 |
| 2022-04-27 | 8.21 | $8.00 | 236100 |
| 2022-04-26 | 8.24 | $8.01 | 208805 |
| 2022-04-25 | 8.27 | $8.12 | 331030 |
| 2022-04-22 | 8.30 | $8.13 | 225207 |
| 2022-04-21 | 8.32 | $8.20 | 172200 |
| 2022-04-20 | 8.34 | $8.26 | 370920 |
| 2022-04-19 | 8.35 | $8.17 | 216100 |
| 2022-04-18 | 8.37 | $8.19 | 261507 |
| 2022-04-14 | 8.40 | $8.18 | 425918 |
| 2022-04-13 | 8.42 | $8.22 | 220073 |
| 2022-04-12 | 8.44 | $8.22 | 347200 |
| 2022-04-11 | 8.46 | $8.24 | 458300 |
| 2022-04-08 | 8.48 | $8.40 | 246100 |
| 2022-04-07 | 8.48 | $8.43 | 302531 |
| 2022-04-06 | 8.48 | $8.44 | 346432 |
| 2022-04-05 | 8.48 | $8.61 | 283800 |
| 2022-04-04 | 8.46 | $8.71 | 226373 |
| 2022-04-01 | 8.43 | $8.65 | 358034 |
| 2022-03-31 | 8.40 | $8.58 | 319100 |
| 2022-03-30 | 8.38 | $8.51 | 316925 |
| 2022-03-29 | 8.37 | $8.45 | 275841 |
| 2022-03-28 | 8.36 | $8.34 | 269318 |
| 2022-03-25 | 8.37 | $8.31 | 352400 |
| 2022-03-24 | 8.38 | $8.43 | 249338 |
| 2022-03-23 | 8.37 | $8.43 | 199100 |
| 2022-03-22 | 8.37 | $8.46 | 284844 |
| 2022-03-21 | 8.37 | $8.41 | 247825 |
| 2022-03-18 | 8.36 | $8.46 | 148600 |
| 2022-03-17 | 8.36 | $8.38 | 412700 |
| 2022-03-16 | 8.36 | $8.31 | 366500 |
| 2022-03-15 | 8.37 | $8.20 | 316300 |
| 2022-03-14 | 8.40 | $8.08 | 407200 |
| 2022-03-11 | 8.44 | $8.34 | 446800 |
| 2022-03-10 | 8.46 | $8.41 | 346243 |
| 2022-03-09 | 8.47 | $8.39 | 463027 |
| 2022-03-08 | 8.49 | $8.25 | 538045 |
| 2022-03-07 | 8.53 | $8.23 | 626036 |
| 2022-03-04 | 8.57 | $8.50 | 269305 |
| 2022-03-03 | 8.59 | $8.57 | 317907 |
| 2022-03-02 | 8.61 | $8.54 | 538500 |
| 2022-03-01 | 8.63 | $8.48 | 471200 |
| 2022-02-28 | 8.66 | $8.55 | 622338 |
| 2022-02-25 | 8.69 | $8.60 | 501800 |
| 2022-02-24 | 8.72 | $8.46 | 496300 |
| 2022-02-23 | 8.76 | $8.38 | 281249 |
| 2022-02-22 | 8.81 | $8.42 | 1.1M |
| 2022-02-18 | 8.86 | $8.53 | 428200 |
| 2022-02-17 | 8.91 | $8.52 | 593300 |
| 2022-02-16 | 8.96 | $8.60 | 688000 |
| 2022-02-15 | 9.01 | $8.58 | 613000 |
| 2022-02-14 | 9.06 | $8.62 | 688000 |
| 2022-02-11 | 9.12 | $8.93 | 509448 |
| 2022-02-10 | 9.15 | $9.00 | 468400 |
| 2022-02-09 | 9.18 | $9.11 | 324435 |
| 2022-02-08 | 9.20 | $9.02 | 372300 |
| 2022-02-07 | 9.24 | $9.07 | 235638 |
| 2022-02-04 | 9.27 | $9.10 | 216400 |
| 2022-02-03 | 9.30 | $9.20 | 267700 |
| 2022-02-02 | 9.33 | $9.30 | 371500 |
| 2022-02-01 | 9.35 | $9.31 | 292700 |
| 2022-01-31 | 9.37 | $9.19 | 287546 |
| 2022-01-28 | 9.41 | $9.06 | 372200 |
| 2022-01-27 | 9.46 | $8.99 | 505267 |
| 2022-01-26 | 9.52 | $9.00 | 767400 |
| 2022-01-25 | 9.58 | $9.08 | 511000 |
| 2022-01-24 | 9.64 | $9.17 | 769300 |
| 2022-01-21 | 9.69 | $9.25 | 1.2M |
| 2022-01-20 | 9.73 | $9.55 | 321726 |
| 2022-01-19 | 9.74 | $9.57 | 460615 |
| 2022-01-18 | 9.75 | $9.64 | 462500 |
| 2022-01-14 | 9.75 | $9.79 | 466300 |
| 2022-01-13 | 9.74 | $9.77 | 185720 |
| 2022-01-12 | 9.72 | $9.85 | 238447 |
| 2022-01-11 | 9.70 | $9.86 | 249100 |
| 2022-01-10 | 9.67 | $9.87 | 417100 |
| 2022-01-07 | 9.64 | $9.85 | 324900 |
| 2022-01-06 | 9.60 | $9.84 | 358925 |
| 2022-01-05 | 9.57 | $9.75 | 337300 |
| 2022-01-04 | 9.54 | $9.87 | 437417 |
| 2022-01-03 | 9.50 | $9.87 | 641015 |
| 2021-12-31 | 9.46 | $9.76 | 732600 |
| 2021-12-30 | 9.43 | $9.60 | 207900 |
| 2021-12-29 | 9.41 | $9.54 | 219500 |
| 2021-12-28 | 9.39 | $9.53 | 153410 |
| 2021-12-27 | 9.38 | $9.54 | 282200 |
| 2021-12-23 | 9.36 | $9.48 | 357100 |
| 2021-12-22 | 9.35 | $9.38 | 246035 |
| 2021-12-21 | 9.35 | $9.29 | 273417 |
| 2021-12-20 | 9.36 | $9.23 | 264100 |
| 2021-12-17 | 9.37 | $9.36 | 187000 |
| 2021-12-16 | 9.38 | $9.35 | 444300 |
| 2021-12-15 | 9.39 | $9.30 | 388235 |
| 2021-12-14 | 9.40 | $9.22 | 353500 |
| 2021-12-13 | 9.42 | $9.38 | 206342 |
| 2021-12-10 | 9.44 | $9.43 | 131600 |
| 2021-12-09 | 9.44 | $9.47 | 214822 |
| 2021-12-08 | 9.45 | $9.48 | 211534 |
| 2021-12-07 | 9.46 | $9.42 | 319000 |
| 2021-12-06 | 9.47 | $9.29 | 1.5M |
| 2021-12-03 | 9.50 | $9.26 | 510500 |
| 2021-12-02 | 9.54 | $9.42 | 388600 |
| 2021-12-01 | 9.56 | $9.38 | 426124 |
| 2021-11-30 | 9.59 | $9.37 | 294700 |
| 2021-11-29 | 9.62 | $9.48 | 324503 |
| 2021-11-26 | 9.64 | $9.39 | 234023 |
| 2021-11-24 | 9.68 | $9.44 | 348834 |
| 2021-11-23 | 9.71 | $9.47 | 342800 |
| 2021-11-22 | 9.75 | $9.54 | 296600 |
| 2021-11-19 | 9.78 | $9.56 | 314548 |
| 2021-11-18 | 9.80 | $9.64 | 450440 |
| 2021-11-17 | 9.83 | $9.70 | 198500 |
| 2021-11-16 | 9.85 | $9.70 | 382221 |
| 2021-11-15 | 9.86 | $9.71 | 248921 |
| 2021-11-12 | 9.88 | $9.77 | 269400 |
| 2021-11-11 | 9.90 | $9.82 | 170500 |
| 2021-11-10 | 9.91 | $9.82 | 119646 |
| 2021-11-09 | 9.92 | $9.85 | 213131 |
| 2021-11-08 | 9.92 | $9.85 | 229700 |
| 2021-11-05 | 9.93 | $9.85 | 211331 |
| 2021-11-04 | 9.94 | $9.87 | 241700 |
| 2021-11-03 | 9.94 | $9.90 | 296935 |
| 2021-11-02 | 9.95 | $9.92 | 319200 |
| 2021-11-01 | 9.95 | $9.99 | 254500 |
| 2021-10-29 | 9.94 | $9.98 | 118000 |
| 2021-10-28 | 9.93 | $9.97 | 235400 |
| 2021-10-27 | 9.93 | $9.96 | 157732 |
| 2021-10-26 | 9.92 | $9.97 | 221300 |
| 2021-10-25 | 9.92 | $9.98 | 321143 |
| 2021-10-22 | 9.91 | $9.98 | 233704 |
| 2021-10-21 | 9.90 | $9.96 | 131447 |
| 2021-10-20 | 9.90 | $9.95 | 162020 |
| 2021-10-19 | 9.89 | $9.88 | 151800 |
| 2021-10-18 | 9.89 | $9.88 | 187800 |
| 2021-10-15 | 9.90 | $9.85 | 124200 |
| 2021-10-14 | 9.90 | $9.92 | 191500 |
| 2021-10-13 | 9.90 | $9.92 | 123236 |
| 2021-10-12 | 9.91 | $9.92 | 104900 |
| 2021-10-11 | 9.91 | $9.88 | 158923 |
| 2021-10-08 | 9.91 | $9.89 | 150317 |
| 2021-10-07 | 9.92 | $9.88 | 101500 |
| 2021-10-06 | 9.92 | $9.90 | 141423 |
| 2021-10-05 | 9.93 | $9.87 | 100100 |
| 2021-10-04 | 9.93 | $9.85 | 258100 |
| 2021-10-01 | 9.94 | $9.91 | 216900 |
| 2021-09-30 | 9.95 | $9.90 | 244900 |
| 2021-09-29 | 9.95 | $9.91 | 242402 |
| 2021-09-28 | 9.96 | $9.84 | 565222 |
| 2021-09-27 | 9.97 | $9.92 | 140010 |
| 2021-09-24 | 9.98 | $9.93 | 173200 |
| 2021-09-23 | 9.98 | $9.99 | 163500 |
| 2021-09-22 | 9.98 | $10.02 | 159200 |
| 2021-09-21 | 9.98 | $9.99 | 218605 |
| 2021-09-20 | 9.98 | $9.96 | 239128 |
| 2021-09-17 | 9.98 | $10.03 | 94644 |
| 2021-09-16 | 9.98 | $10.02 | 201501 |
| 2021-09-15 | 9.97 | $9.98 | 103106 |
| 2021-09-14 | 9.97 | $9.95 | 133400 |
| 2021-09-13 | 9.98 | $10.00 | 142000 |
| 2021-09-10 | 9.97 | $9.93 | 136500 |
| 2021-09-09 | 9.98 | $9.92 | 174400 |
| 2021-09-08 | 9.98 | $9.94 | 220900 |
| 2021-09-07 | 9.99 | $9.93 | 322919 |
| 2021-09-03 | 10.00 | $10.03 | 116700 |
| 2021-09-02 | 9.99 | $9.98 | 212441 |
| 2021-09-01 | 10.00 | $10.02 | 235213 |
| 2021-08-31 | 9.99 | $10.03 | 164300 |
| 2021-08-30 | 9.99 | $10.02 | 111503 |
| 2021-08-27 | 9.99 | $9.99 | 118900 |
| 2021-08-26 | 9.99 | $9.98 | 159800 |
| 2021-08-25 | 9.99 | $9.99 | 182000 |
| 2021-08-24 | 9.99 | $10.00 | 175700 |
| 2021-08-23 | 9.99 | $9.96 | 79200 |
| 2021-08-20 | 10.00 | $9.98 | 144600 |
| 2021-08-19 | 10.00 | $9.90 | 136700 |
| 2021-08-18 | 10.01 | $9.97 | 151927 |
| 2021-08-17 | 10.01 | $9.99 | 122537 |
| 2021-08-16 | 10.01 | $9.99 | 103208 |
| 2021-08-13 | 10.01 | $9.98 | 116635 |
| 2021-08-12 | 10.01 | $10.01 | 121700 |
| 2021-08-11 | 10.01 | $10.06 | 101200 |
| 2021-08-10 | 10.00 | $10.06 | 261223 |
| 2021-08-09 | 9.99 | $10.06 | 135000 |
| 2021-08-06 | 9.99 | $10.02 | 139400 |
| 2021-08-05 | 9.98 | $10.04 | 80124 |
| 2021-08-04 | 9.98 | $10.03 | 139500 |
| 2021-08-03 | 9.97 | $10.02 | 114723 |
| 2021-08-02 | 9.97 | $10.01 | 230708 |
| 2021-07-30 | 9.96 | $10.00 | 116414 |
| 2021-07-29 | 9.96 | $9.98 | 177510 |
| 2021-07-28 | 9.96 | $9.98 | 109700 |
| 2021-07-27 | 9.96 | $9.96 | 201947 |
| 2021-07-26 | 9.96 | $9.98 | 108016 |
| 2021-07-23 | 9.96 | $9.96 | 177107 |
| 2021-07-22 | 9.96 | $9.97 | 115205 |
| 2021-07-21 | 9.96 | $9.94 | 283140 |
| 2021-07-20 | 9.96 | $9.91 | 190928 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.84
2026-07-17
Close Price
$7.78
Vol: 555700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.98
Average
7.79
Maximum
10.04
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.84 | $7.78 | 555700 |
| 2026-07-16 | 7.86 | $7.83 | 700658 |
| 2026-07-15 | 7.86 | $7.85 | 769971 |
| 2026-07-14 | 7.86 | $7.88 | 904622 |
| 2026-07-13 | 7.86 | $7.85 | 857400 |
| 2026-07-10 | 7.86 | $7.89 | 648200 |
| 2026-07-09 | 7.85 | $7.90 | 853500 |
| 2026-07-08 | 7.84 | $7.88 | 839200 |
| 2026-07-07 | 7.83 | $7.89 | 729200 |
| 2026-07-06 | 7.82 | $7.85 | 854807 |
| 2026-07-02 | 7.81 | $7.87 | 790407 |
| 2026-07-01 | 7.80 | $7.84 | 1.0M |
| 2026-06-30 | 7.79 | $7.88 | 1.1M |
| 2026-06-29 | 7.77 | $7.85 | 1.1M |
| 2026-06-26 | 7.76 | $7.77 | 896449 |
| 2026-06-25 | 7.76 | $7.76 | 1.3M |
| 2026-06-24 | 7.77 | $7.76 | 823849 |
| 2026-06-23 | 7.78 | $7.74 | 857700 |
| 2026-06-22 | 7.79 | $7.74 | 1.1M |
| 2026-06-18 | 7.80 | $7.82 | 733737 |
| 2026-06-17 | 7.80 | $7.79 | 806600 |
| 2026-06-16 | 7.81 | $7.82 | 679938 |
| 2026-06-15 | 7.81 | $7.83 | 1.0M |
| 2026-06-12 | 7.80 | $7.79 | 878009 |
| 2026-06-11 | 7.81 | $7.81 | 768800 |
| 2026-06-10 | 7.82 | $7.78 | 836100 |
| 2026-06-09 | 7.83 | $7.79 | 815843 |
| 2026-06-08 | 7.84 | $7.80 | 1.0M |
| 2026-06-05 | 7.85 | $7.81 | 800409 |
| 2026-06-04 | 7.86 | $7.83 | 776948 |
| 2026-06-03 | 7.87 | $7.81 | 755622 |
| 2026-06-02 | 7.88 | $7.86 | 1.1M |
| 2026-06-01 | 7.89 | $7.90 | 1.4M |
| 2026-05-29 | 7.88 | $7.96 | 1.1M |
| 2026-05-28 | 7.87 | $7.95 | 625235 |
| 2026-05-27 | 7.85 | $7.93 | 828100 |
| 2026-05-26 | 7.84 | $7.90 | 878007 |
| 2026-05-22 | 7.83 | $7.83 | 764500 |
| 2026-05-21 | 7.83 | $7.77 | 1.2M |
| 2026-05-20 | 7.85 | $7.79 | 1.3M |
| 2026-05-19 | 7.87 | $7.65 | 1.4M |
| 2026-05-18 | 7.91 | $7.69 | 1.6M |
| 2026-05-15 | 7.96 | $7.78 | 880221 |
| 2026-05-14 | 8.00 | $7.95 | 805325 |
| 2026-05-13 | 8.00 | $7.98 | 769481 |
| 2026-05-12 | 8.01 | $8.01 | 976800 |
| 2026-05-11 | 8.00 | $7.99 | 1.1M |
| 2026-05-08 | 8.00 | $8.03 | 563764 |
| 2026-05-07 | 7.99 | $8.00 | 828708 |
| 2026-05-06 | 7.98 | $8.04 | 823048 |
| 2026-05-05 | 7.96 | $7.99 | 724449 |
| 2026-05-04 | 7.95 | $7.97 | 1.1M |
| 2026-05-01 | 7.94 | $8.02 | 1.2M |
| 2026-04-30 | 7.92 | $7.98 | 1.0M |
| 2026-04-29 | 7.91 | $7.90 | 648963 |
| 2026-04-28 | 7.91 | $7.94 | 699373 |
| 2026-04-27 | 7.90 | $7.97 | 558440 |
| 2026-04-24 | 7.89 | $7.95 | 886447 |
| 2026-04-23 | 7.87 | $7.94 | 690700 |
| 2026-04-22 | 7.86 | $7.96 | 704700 |
| 2026-04-21 | 7.84 | $7.93 | 806330 |
| 2026-04-20 | 7.82 | $7.91 | 787444 |
| 2026-04-17 | 7.80 | $7.90 | 1.2M |
| 2026-04-16 | 7.79 | $7.86 | 701736 |
| 2026-04-15 | 7.78 | $7.93 | 618500 |
| 2026-04-14 | 7.75 | $7.94 | 835846 |
| 2026-04-13 | 7.72 | $7.94 | 729000 |
| 2026-04-10 | 7.68 | $7.91 | 675042 |
| 2026-04-09 | 7.65 | $7.89 | 805600 |
| 2026-04-08 | 7.61 | $7.76 | 1.0M |
| 2026-04-07 | 7.60 | $7.63 | 847245 |
| 2026-04-06 | 7.61 | $7.66 | 1.4M |
| 2026-04-02 | 7.62 | $7.66 | 1.2M |
| 2026-04-01 | 7.63 | $7.79 | 1.5M |
| 2026-03-31 | 7.61 | $7.54 | 2.7M |
| 2026-03-30 | 7.65 | $7.25 | 2.4M |
| 2026-03-27 | 7.76 | $7.42 | 3.0M |
| 2026-03-26 | 7.84 | $7.65 | 1.8M |
| 2026-03-25 | 7.90 | $7.90 | 1.9M |
| 2026-03-24 | 7.91 | $7.81 | 1.8M |
| 2026-03-23 | 7.94 | $7.83 | 1.7M |
| 2026-03-20 | 7.97 | $7.77 | 2.2M |
| 2026-03-19 | 8.02 | $7.99 | 991000 |
| 2026-03-18 | 8.04 | $8.03 | 913919 |
| 2026-03-17 | 8.04 | $8.05 | 1.0M |
| 2026-03-16 | 8.05 | $8.00 | 1.2M |
| 2026-03-13 | 8.07 | $7.95 | 848626 |
| 2026-03-12 | 8.10 | $8.01 | 1.5M |
| 2026-03-11 | 8.12 | $8.05 | 929700 |
| 2026-03-10 | 8.14 | $8.08 | 917830 |
| 2026-03-09 | 8.15 | $8.04 | 1.4M |
| 2026-03-06 | 8.18 | $8.07 | 1.2M |
| 2026-03-05 | 8.20 | $8.14 | 680251 |
| 2026-03-04 | 8.21 | $8.18 | 863613 |
| 2026-03-03 | 8.22 | $8.14 | 1.4M |
| 2026-03-02 | 8.23 | $8.24 | 1.4M |
| 2026-02-27 | 8.23 | $8.21 | 860042 |
| 2026-02-26 | 8.23 | $8.23 | 609104 |
| 2026-02-25 | 8.23 | $8.23 | 794640 |
| 2026-02-24 | 8.23 | $8.22 | 902532 |
| 2026-02-23 | 8.22 | $8.17 | 819114 |
| 2026-02-20 | 8.23 | $8.20 | 859600 |
| 2026-02-19 | 8.24 | $8.16 | 1.2M |
| 2026-02-18 | 8.25 | $8.19 | 1.2M |
| 2026-02-17 | 8.26 | $8.24 | 1.1M |
| 2026-02-13 | 8.26 | $8.25 | 880600 |
| 2026-02-12 | 8.25 | $8.27 | 840742 |
| 2026-02-11 | 8.25 | $8.29 | 790600 |
| 2026-02-10 | 8.23 | $8.26 | 933111 |
| 2026-02-09 | 8.22 | $8.25 | 797351 |
| 2026-02-06 | 8.21 | $8.27 | 1.1M |
| 2026-02-05 | 8.19 | $8.26 | 1.5M |
| 2026-02-04 | 8.18 | $8.24 | 1.2M |
| 2026-02-03 | 8.16 | $8.21 | 1.2M |
| 2026-02-02 | 8.15 | $8.19 | 1.4M |
| 2026-01-30 | 8.14 | $8.16 | 993100 |
| 2026-01-29 | 8.13 | $8.14 | 825500 |
| 2026-01-28 | 8.13 | $8.14 | 605100 |
| 2026-01-27 | 8.13 | $8.15 | 922608 |
| 2026-01-26 | 8.12 | $8.14 | 888600 |
| 2026-01-23 | 8.12 | $8.14 | 637500 |
| 2026-01-22 | 8.11 | $8.12 | 1.2M |
| 2026-01-21 | 8.11 | $8.14 | 1.4M |
| 2026-01-20 | 8.11 | $8.07 | 1.5M |
| 2026-01-16 | 8.11 | $8.03 | 2.1M |
| 2026-01-15 | 8.13 | $8.06 | 1.2M |
| 2026-01-14 | 8.15 | $8.16 | 1.1M |
| 2026-01-13 | 8.14 | $8.17 | 1.1M |
| 2026-01-12 | 8.13 | $8.17 | 734500 |
| 2026-01-09 | 8.13 | $8.16 | 730929 |
| 2026-01-08 | 8.12 | $8.15 | 810862 |
| 2026-01-07 | 8.11 | $8.14 | 799100 |
| 2026-01-06 | 8.11 | $8.16 | 953300 |
| 2026-01-05 | 8.09 | $8.11 | 1.1M |
| 2026-01-02 | 8.09 | $8.09 | 1.2M |
| 2025-12-31 | 8.09 | $8.11 | 1.3M |
| 2025-12-30 | 8.09 | $8.12 | 1.0M |
| 2025-12-29 | 8.09 | $8.08 | 711424 |
| 2025-12-26 | 8.09 | $8.10 | 582006 |
| 2025-12-24 | 8.09 | $8.09 | 419600 |
| 2025-12-23 | 8.09 | $8.05 | 959800 |
| 2025-12-22 | 8.10 | $8.06 | 723312 |
| 2025-12-19 | 8.11 | $8.09 | 805568 |
| 2025-12-18 | 8.11 | $8.05 | 724300 |
| 2025-12-17 | 8.13 | $8.05 | 776500 |
| 2025-12-16 | 8.14 | $8.05 | 1.1M |
| 2025-12-15 | 8.16 | $8.10 | 989402 |
| 2025-12-12 | 8.17 | $8.16 | 828136 |
| 2025-12-11 | 8.17 | $8.16 | 1.1M |
| 2025-12-10 | 8.17 | $8.16 | 1.2M |
| 2025-12-09 | 8.17 | $8.13 | 1.2M |
| 2025-12-08 | 8.18 | $8.20 | 1.1M |
| 2025-12-05 | 8.17 | $8.24 | 1.1M |
| 2025-12-04 | 8.15 | $8.27 | 1.8M |
| 2025-12-03 | 8.13 | $8.29 | 2.1M |
| 2025-12-02 | 8.09 | $8.14 | 914200 |
| 2025-12-01 | 8.08 | $8.18 | 1.5M |
| 2025-11-28 | 8.06 | $8.21 | 897800 |
| 2025-11-26 | 8.03 | $8.16 | 691670 |
| 2025-11-25 | 8.01 | $8.11 | 1.5M |
| 2025-11-24 | 7.99 | $7.97 | 1.2M |
| 2025-11-21 | 8.00 | $7.92 | 1.1M |
| 2025-11-20 | 8.03 | $7.88 | 1.9M |
| 2025-11-19 | 8.06 | $7.96 | 1.8M |
| 2025-11-18 | 8.09 | $8.04 | 913448 |
| 2025-11-17 | 8.10 | $8.02 | 1.6M |
| 2025-11-14 | 8.12 | $8.08 | 1.3M |
| 2025-11-13 | 8.13 | $8.11 | 890348 |
| 2025-11-12 | 8.13 | $8.14 | 968159 |
| 2025-11-11 | 8.13 | $8.17 | 801210 |
| 2025-11-10 | 8.12 | $8.15 | 871705 |
| 2025-11-07 | 8.12 | $8.12 | 948316 |
| 2025-11-06 | 8.12 | $8.10 | 1.5M |
| 2025-11-05 | 8.13 | $8.13 | 685800 |
| 2025-11-04 | 8.13 | $8.12 | 975200 |
| 2025-11-03 | 8.13 | $8.16 | 1.2M |
| 2025-10-31 | 8.12 | $8.16 | 1.1M |
| 2025-10-30 | 8.12 | $8.12 | 1.0M |
| 2025-10-29 | 8.12 | $8.10 | 1.2M |
| 2025-10-28 | 8.12 | $8.15 | 819500 |
| 2025-10-27 | 8.12 | $8.14 | 834211 |
| 2025-10-24 | 8.12 | $8.08 | 766704 |
| 2025-10-23 | 8.13 | $8.10 | 1.2M |
| 2025-10-22 | 8.14 | $8.07 | 2.4M |
| 2025-10-21 | 8.15 | $8.15 | 704235 |
| 2025-10-20 | 8.15 | $8.14 | 1.1M |
| 2025-10-17 | 8.15 | $8.11 | 1.9M |
| 2025-10-16 | 8.16 | $8.13 | 1.3M |
| 2025-10-15 | 8.17 | $8.15 | 1.0M |
| 2025-10-14 | 8.17 | $8.16 | 1.3M |
| 2025-10-13 | 8.18 | $8.13 | 972312 |
| 2025-10-10 | 8.19 | $8.15 | 1.0M |
| 2025-10-09 | 8.19 | $8.21 | 1.3M |
| 2025-10-08 | 8.19 | $8.20 | 947705 |
| 2025-10-07 | 8.18 | $8.19 | 1.3M |
| 2025-10-06 | 8.18 | $8.16 | 782137 |
| 2025-10-03 | 8.18 | $8.15 | 1.0M |
| 2025-10-02 | 8.19 | $8.18 | 752510 |
| 2025-10-01 | 8.18 | $8.23 | 1.0M |
| 2025-09-30 | 8.17 | $8.20 | 1.6M |
| 2025-09-29 | 8.17 | $8.09 | 910000 |
| 2025-09-26 | 8.18 | $8.02 | 1.2M |
| 2025-09-25 | 8.21 | $8.07 | 1.5M |
| 2025-09-24 | 8.24 | $8.18 | 786550 |
| 2025-09-23 | 8.25 | $8.15 | 1.0M |
| 2025-09-22 | 8.26 | $8.22 | 823700 |
| 2025-09-19 | 8.26 | $8.26 | 632646 |
| 2025-09-18 | 8.26 | $8.29 | 893600 |
| 2025-09-17 | 8.24 | $8.26 | 716200 |
| 2025-09-16 | 8.23 | $8.27 | 888600 |
| 2025-09-15 | 8.21 | $8.26 | 952200 |
| 2025-09-12 | 8.20 | $8.26 | 789889 |
| 2025-09-11 | 8.18 | $8.25 | 1.4M |
| 2025-09-10 | 8.16 | $8.22 | 1.2M |
| 2025-09-09 | 8.14 | $8.22 | 1.3M |
| 2025-09-08 | 8.12 | $8.17 | 1.1M |
| 2025-09-05 | 8.11 | $8.15 | 956307 |
| 2025-09-04 | 8.10 | $8.13 | 839529 |
| 2025-09-03 | 8.09 | $8.11 | 1.1M |
| 2025-09-02 | 8.08 | $8.10 | 1.5M |
| 2025-08-29 | 8.08 | $8.08 | 937700 |
| 2025-08-28 | 8.07 | $8.07 | 612737 |
| 2025-08-27 | 8.07 | $8.08 | 715700 |
| 2025-08-26 | 8.07 | $8.06 | 788006 |
| 2025-08-25 | 8.07 | $8.08 | 879000 |
| 2025-08-22 | 8.07 | $8.07 | 991913 |
| 2025-08-21 | 8.07 | $8.08 | 960633 |
| 2025-08-20 | 8.07 | $8.07 | 831700 |
| 2025-08-19 | 8.07 | $8.04 | 839528 |
| 2025-08-18 | 8.07 | $8.03 | 1.4M |
| 2025-08-15 | 8.08 | $8.03 | 669234 |
| 2025-08-14 | 8.09 | $8.10 | 528633 |
| 2025-08-13 | 8.08 | $8.10 | 1.0M |
| 2025-08-12 | 8.08 | $8.07 | 854626 |
| 2025-08-11 | 8.08 | $8.06 | 835720 |
| 2025-08-08 | 8.08 | $8.07 | 440834 |
| 2025-08-07 | 8.08 | $8.08 | 774500 |
| 2025-08-06 | 8.08 | $8.08 | 552456 |
| 2025-08-05 | 8.08 | $8.07 | 579100 |
| 2025-08-04 | 8.07 | $8.06 | 516500 |
| 2025-08-01 | 8.07 | $8.05 | 952147 |
| 2025-07-31 | 8.08 | $8.07 | 667000 |
| 2025-07-30 | 8.08 | $8.06 | 462123 |
| 2025-07-29 | 8.08 | $8.06 | 485600 |
| 2025-07-28 | 8.08 | $8.09 | 722700 |
| 2025-07-25 | 8.07 | $8.05 | 753600 |
| 2025-07-24 | 8.07 | $8.02 | 603005 |
| 2025-07-23 | 8.08 | $8.03 | 628100 |
| 2025-07-22 | 8.08 | $8.01 | 601514 |
| 2025-07-21 | 8.10 | $7.98 | 678715 |
| 2025-07-18 | 8.12 | $8.03 | 669600 |
| 2025-07-17 | 8.13 | $8.05 | 577600 |
| 2025-07-16 | 8.14 | $8.06 | 1.1M |
| 2025-07-15 | 8.14 | $8.08 | 580300 |
| 2025-07-14 | 8.15 | $8.14 | 558089 |
| 2025-07-11 | 8.14 | $8.14 | 771724 |
| 2025-07-10 | 8.13 | $8.17 | 960056 |
| 2025-07-09 | 8.11 | $8.16 | 1.2M |
| 2025-07-08 | 8.09 | $8.13 | 795811 |
| 2025-07-07 | 8.07 | $8.10 | 860349 |
| 2025-07-03 | 8.06 | $8.12 | 561247 |
| 2025-07-02 | 8.03 | $8.12 | 761500 |
| 2025-07-01 | 8.01 | $8.09 | 1.3M |
| 2025-06-30 | 7.99 | $8.02 | 1.1M |
| 2025-06-27 | 7.97 | $8.00 | 994147 |
| 2025-06-26 | 7.96 | $7.97 | 832139 |
| 2025-06-25 | 7.96 | $7.96 | 1.4M |
| 2025-06-24 | 7.95 | $7.95 | 900719 |
| 2025-06-23 | 7.95 | $7.92 | 555331 |
| 2025-06-20 | 7.95 | $7.93 | 699500 |
| 2025-06-18 | 7.94 | $7.91 | 573200 |
| 2025-06-17 | 7.95 | $7.90 | 517700 |
| 2025-06-16 | 7.95 | $7.89 | 405100 |
| 2025-06-13 | 7.96 | $7.89 | 672046 |
| 2025-06-12 | 7.96 | $7.97 | 825326 |
| 2025-06-11 | 7.96 | $7.97 | 943559 |
| 2025-06-10 | 7.94 | $7.95 | 607925 |
| 2025-06-09 | 7.94 | $7.96 | 798100 |
| 2025-06-06 | 7.92 | $7.94 | 602969 |
| 2025-06-05 | 7.91 | $7.93 | 728500 |
| 2025-06-04 | 7.90 | $7.92 | 706900 |
| 2025-06-03 | 7.89 | $7.89 | 1.1M |
| 2025-06-02 | 7.89 | $7.90 | 886100 |
| 2025-05-30 | 7.88 | $7.89 | 596715 |
| 2025-05-29 | 7.87 | $7.86 | 555442 |
| 2025-05-28 | 7.87 | $7.85 | 610400 |
| 2025-05-27 | 7.86 | $7.85 | 718025 |
| 2025-05-23 | 7.86 | $7.80 | 436136 |
| 2025-05-22 | 7.87 | $7.77 | 789000 |
| 2025-05-21 | 7.88 | $7.79 | 704700 |
| 2025-05-20 | 7.89 | $7.88 | 625528 |
| 2025-05-19 | 7.88 | $7.87 | 629700 |
| 2025-05-16 | 7.88 | $7.89 | 668443 |
| 2025-05-15 | 7.87 | $7.89 | 713586 |
| 2025-05-14 | 7.85 | $7.95 | 1.0M |
| 2025-05-13 | 7.82 | $7.93 | 928808 |
| 2025-05-12 | 7.79 | $7.93 | 1.3M |
| 2025-05-09 | 7.75 | $7.84 | 726530 |
| 2025-05-08 | 7.73 | $7.83 | 554125 |
| 2025-05-07 | 7.70 | $7.82 | 709180 |
| 2025-05-06 | 7.67 | $7.78 | 559000 |
| 2025-05-05 | 7.65 | $7.79 | 646803 |
| 2025-05-02 | 7.62 | $7.80 | 552000 |
| 2025-05-01 | 7.58 | $7.78 | 853741 |
| 2025-04-30 | 7.54 | $7.75 | 919300 |
| 2025-04-29 | 7.50 | $7.73 | 442017 |
| 2025-04-28 | 7.46 | $7.75 | 580701 |
| 2025-04-25 | 7.41 | $7.71 | 530488 |
| 2025-04-24 | 7.36 | $7.66 | 755818 |
| 2025-04-23 | 7.31 | $7.56 | 1.2M |
| 2025-04-22 | 7.28 | $7.48 | 833024 |
| 2025-04-21 | 7.26 | $7.31 | 1.0M |
| 2025-04-17 | 7.28 | $7.36 | 932400 |
| 2025-04-16 | 7.29 | $7.30 | 1.1M |
| 2025-04-15 | 7.31 | $7.41 | 1.7M |
| 2025-04-14 | 7.31 | $7.23 | 1.1M |
| 2025-04-11 | 7.36 | $7.15 | 1.2M |
| 2025-04-10 | 7.43 | $7.14 | 1.8M |
| 2025-04-09 | 7.51 | $7.47 | 3.4M |
| 2025-04-08 | 7.54 | $7.13 | 2.3M |
| 2025-04-07 | 7.65 | $7.05 | 4.5M |
| 2025-04-04 | 7.79 | $7.29 | 4.8M |
| 2025-04-03 | 7.91 | $7.78 | 1.4M |
| 2025-04-02 | 7.94 | $7.93 | 711309 |
| 2025-04-01 | 7.94 | $7.94 | 1.3M |
| 2025-03-31 | 7.94 | $7.96 | 1.1M |
| 2025-03-28 | 7.94 | $7.92 | 717300 |
| 2025-03-27 | 7.95 | $7.89 | 814100 |
| 2025-03-26 | 7.96 | $7.92 | 787731 |
| 2025-03-25 | 7.97 | $7.95 | 668500 |
| 2025-03-24 | 7.97 | $7.96 | 1.2M |
| 2025-03-21 | 7.98 | $7.97 | 800600 |
| 2025-03-20 | 7.98 | $7.96 | 430716 |
| 2025-03-19 | 7.98 | $7.97 | 747135 |
| 2025-03-18 | 7.99 | $7.96 | 756044 |
| 2025-03-17 | 7.99 | $7.98 | 702100 |
| 2025-03-14 | 8.00 | $7.98 | 641900 |
| 2025-03-13 | 8.00 | $8.00 | 755821 |
| 2025-03-12 | 8.00 | $8.03 | 797100 |
| 2025-03-11 | 7.99 | $7.99 | 901327 |
| 2025-03-10 | 8.00 | $8.03 | 2.0M |
| 2025-03-07 | 7.99 | $8.00 | 742533 |
| 2025-03-06 | 7.99 | $7.95 | 875126 |
| 2025-03-05 | 7.99 | $7.98 | 794527 |
| 2025-03-04 | 8.00 | $7.97 | 1.2M |
| 2025-03-03 | 8.00 | $8.01 | 1.2M |
| 2025-02-28 | 8.00 | $8.00 | 743800 |
| 2025-02-27 | 8.00 | $7.96 | 620229 |
| 2025-02-26 | 8.01 | $7.98 | 788740 |
| 2025-02-25 | 8.01 | $8.00 | 784500 |
| 2025-02-24 | 8.02 | $7.99 | 693203 |
| 2025-02-21 | 8.02 | $8.00 | 594200 |
| 2025-02-20 | 8.02 | $7.98 | 757900 |
| 2025-02-19 | 8.03 | $8.03 | 775400 |
| 2025-02-18 | 8.03 | $8.01 | 1.3M |
| 2025-02-14 | 8.03 | $8.04 | 904900 |
| 2025-02-13 | 8.02 | $8.05 | 785242 |
| 2025-02-12 | 8.02 | $8.02 | 878402 |
| 2025-02-11 | 8.01 | $7.99 | 1.1M |
| 2025-02-10 | 8.01 | $8.07 | 947900 |
| 2025-02-07 | 8.00 | $8.06 | 563100 |
| 2025-02-06 | 7.99 | $8.06 | 826600 |
| 2025-02-05 | 7.97 | $8.04 | 740700 |
| 2025-02-04 | 7.96 | $8.00 | 970500 |
| 2025-02-03 | 7.95 | $8.00 | 1.6M |
| 2025-01-31 | 7.94 | $7.96 | 982200 |
| 2025-01-30 | 7.93 | $7.94 | 878700 |
| 2025-01-29 | 7.93 | $7.90 | 1.3M |
| 2025-01-28 | 7.94 | $7.98 | 1.3M |
| 2025-01-27 | 7.94 | $7.98 | 1.2M |
| 2025-01-24 | 7.93 | $7.98 | 644800 |
| 2025-01-23 | 7.92 | $7.96 | 668432 |
| 2025-01-22 | 7.92 | $7.94 | 976816 |
| 2025-01-21 | 7.92 | $7.93 | 1.8M |
| 2025-01-17 | 7.92 | $7.90 | 627900 |
| 2025-01-16 | 7.93 | $7.91 | 755745 |
| 2025-01-15 | 7.93 | $7.92 | 1.3M |
| 2025-01-14 | 7.94 | $7.95 | 914100 |
| 2025-01-13 | 7.94 | $7.90 | 967115 |
| 2025-01-10 | 7.95 | $7.96 | 1.3M |
| 2025-01-08 | 7.96 | $8.00 | 1.1M |
| 2025-01-07 | 7.95 | $7.97 | 788800 |
| 2025-01-06 | 7.95 | $8.03 | 1.2M |
| 2025-01-03 | 7.94 | $8.03 | 717110 |
| 2025-01-02 | 7.92 | $8.00 | 938800 |
| 2024-12-31 | 7.91 | $7.86 | 1.6M |
| 2024-12-30 | 7.93 | $7.90 | 1.8M |
| 2024-12-27 | 7.94 | $7.85 | 906629 |
| 2024-12-26 | 7.96 | $7.94 | 1.2M |
| 2024-12-24 | 7.97 | $7.97 | 592519 |
| 2024-12-23 | 7.98 | $7.95 | 1.3M |
| 2024-12-20 | 7.99 | $7.90 | 1.3M |
| 2024-12-19 | 8.01 | $7.83 | 1.9M |
| 2024-12-18 | 8.05 | $7.89 | 1.5M |
| 2024-12-17 | 8.09 | $7.98 | 1.2M |
| 2024-12-16 | 8.11 | $8.08 | 1.2M |
| 2024-12-13 | 8.11 | $8.07 | 1.0M |
| 2024-12-12 | 8.12 | $8.10 | 1.1M |
| 2024-12-11 | 8.12 | $8.14 | 1.0M |
| 2024-12-10 | 8.11 | $8.16 | 966527 |
| 2024-12-09 | 8.10 | $8.14 | 892905 |
| 2024-12-06 | 8.09 | $8.11 | 1.0M |
| 2024-12-05 | 8.08 | $8.07 | 666900 |
| 2024-12-04 | 8.08 | $8.09 | 1.1M |
| 2024-12-03 | 8.08 | $8.12 | 671749 |
| 2024-12-02 | 8.07 | $8.12 | 1.3M |
| 2024-11-29 | 8.06 | $8.08 | 538100 |
| 2024-11-27 | 8.05 | $8.03 | 597400 |
| 2024-11-26 | 8.06 | $8.02 | 870000 |
| 2024-11-25 | 8.07 | $8.07 | 874634 |
| 2024-11-22 | 8.07 | $8.05 | 769122 |
| 2024-11-21 | 8.07 | $8.08 | 1.3M |
| 2024-11-20 | 8.07 | $8.04 | 912900 |
| 2024-11-19 | 8.07 | $8.03 | 1.1M |
| 2024-11-18 | 8.08 | $8.05 | 1.6M |
| 2024-11-15 | 8.08 | $8.06 | 831709 |
| 2024-11-14 | 8.08 | $8.08 | 948900 |
| 2024-11-13 | 8.08 | $8.10 | 1.2M |
| 2024-11-12 | 8.08 | $8.06 | 941000 |
| 2024-11-11 | 8.08 | $8.12 | 1.0M |
| 2024-11-08 | 8.07 | $8.15 | 773600 |
| 2024-11-07 | 8.05 | $8.10 | 737100 |
| 2024-11-06 | 8.04 | $8.02 | 955000 |
| 2024-11-05 | 8.04 | $8.01 | 1.0M |
| 2024-11-04 | 8.05 | $8.01 | 649125 |
| 2024-11-01 | 8.06 | $8.08 | 1.0M |
| 2024-10-31 | 8.05 | $8.04 | 951300 |
| 2024-10-30 | 8.06 | $8.01 | 513400 |
| 2024-10-29 | 8.06 | $7.97 | 909900 |
| 2024-10-28 | 8.08 | $8.03 | 802710 |
| 2024-10-25 | 8.09 | $8.06 | 580263 |
| 2024-10-24 | 8.09 | $8.06 | 952900 |
| 2024-10-23 | 8.10 | $8.04 | 996027 |
| 2024-10-22 | 8.11 | $8.10 | 977575 |
| 2024-10-21 | 8.10 | $8.04 | 909841 |
| 2024-10-18 | 8.11 | $8.04 | 758100 |
| 2024-10-17 | 8.12 | $8.06 | 849537 |
| 2024-10-16 | 8.13 | $8.10 | 907820 |
| 2024-10-15 | 8.12 | $8.08 | 873008 |
| 2024-10-14 | 8.13 | $8.11 | 706544 |
| 2024-10-11 | 8.12 | $8.12 | 641500 |
| 2024-10-10 | 8.12 | $8.13 | 696823 |
| 2024-10-09 | 8.10 | $8.13 | 904900 |
| 2024-10-08 | 8.09 | $8.10 | 1.4M |
| 2024-10-07 | 8.08 | $7.93 | 1.3M |
| 2024-10-04 | 8.11 | $7.99 | 1.2M |
| 2024-10-03 | 8.12 | $8.03 | 703914 |
| 2024-10-02 | 8.13 | $8.06 | 921200 |
| 2024-10-01 | 8.14 | $8.06 | 1.5M |
| 2024-09-30 | 8.14 | $8.07 | 2.9M |
| 2024-09-27 | 8.14 | $8.06 | 1.1M |
| 2024-09-26 | 8.15 | $8.01 | 1.6M |
| 2024-09-25 | 8.16 | $8.15 | 885645 |
| 2024-09-24 | 8.15 | $8.23 | 952900 |
| 2024-09-23 | 8.11 | $8.23 | 950310 |
| 2024-09-20 | 8.07 | $8.17 | 823205 |
| 2024-09-19 | 8.04 | $8.11 | 1.1M |
| 2024-09-18 | 8.01 | $8.08 | 734153 |
| 2024-09-17 | 7.98 | $8.02 | 1.0M |
| 2024-09-16 | 7.96 | $8.00 | 1.0M |
| 2024-09-13 | 7.94 | $7.99 | 941038 |
| 2024-09-12 | 7.92 | $7.97 | 1.1M |
| 2024-09-11 | 7.90 | $7.92 | 932200 |
| 2024-09-10 | 7.89 | $7.89 | 1.0M |
| 2024-09-09 | 7.88 | $7.87 | 915300 |
| 2024-09-06 | 7.87 | $7.83 | 1.0M |
| 2024-09-05 | 7.87 | $7.85 | 1.0M |
| 2024-09-04 | 7.87 | $7.86 | 986700 |
| 2024-09-03 | 7.86 | $7.84 | 1.7M |
| 2024-08-30 | 7.85 | $7.86 | 952203 |
| 2024-08-29 | 7.84 | $7.87 | 701800 |
| 2024-08-28 | 7.83 | $7.85 | 697800 |
| 2024-08-27 | 7.81 | $7.85 | 757202 |
| 2024-08-26 | 7.79 | $7.85 | 1.2M |
| 2024-08-23 | 7.77 | $7.84 | 1.3M |
| 2024-08-22 | 7.75 | $7.75 | 1.1M |
| 2024-08-21 | 7.74 | $7.79 | 1.1M |
| 2024-08-20 | 7.72 | $7.79 | 1.6M |
| 2024-08-19 | 7.70 | $7.75 | 1.3M |
| 2024-08-16 | 7.68 | $7.72 | 1.1M |
| 2024-08-15 | 7.67 | $7.69 | 1.2M |
| 2024-08-14 | 7.66 | $7.73 | 1.5M |
| 2024-08-13 | 7.64 | $7.72 | 1.9M |
| 2024-08-12 | 7.62 | $7.63 | 1.3M |
| 2024-08-09 | 7.61 | $7.61 | 781400 |
| 2024-08-08 | 7.60 | $7.53 | 1.0M |
| 2024-08-07 | 7.62 | $7.54 | 1.1M |
| 2024-08-06 | 7.63 | $7.51 | 1.3M |
| 2024-08-05 | 7.65 | $7.46 | 2.0M |
| 2024-08-02 | 7.68 | $7.69 | 990900 |
| 2024-08-01 | 7.67 | $7.72 | 852500 |
| 2024-07-31 | 7.65 | $7.68 | 964858 |
| 2024-07-30 | 7.63 | $7.65 | 877981 |
| 2024-07-29 | 7.62 | $7.62 | 845014 |
| 2024-07-26 | 7.61 | $7.59 | 725622 |
| 2024-07-25 | 7.61 | $7.58 | 862027 |
| 2024-07-24 | 7.61 | $7.56 | 964100 |
| 2024-07-23 | 7.61 | $7.59 | 1.1M |
| 2024-07-22 | 7.61 | $7.57 | 912500 |
| 2024-07-19 | 7.61 | $7.53 | 2.3M |
| 2024-07-18 | 7.62 | $7.53 | 1.1M |
| 2024-07-17 | 7.62 | $7.54 | 941200 |
| 2024-07-16 | 7.63 | $7.56 | 2.1M |
| 2024-07-15 | 7.63 | $7.65 | 2.0M |
| 2024-07-12 | 7.61 | $7.80 | 1.3M |
| 2024-07-11 | 7.56 | $7.68 | 966334 |
| 2024-07-10 | 7.53 | $7.56 | 2.0M |
| 2024-07-09 | 7.51 | $7.52 | 1.3M |
| 2024-07-08 | 7.50 | $7.52 | 866103 |
| 2024-07-05 | 7.49 | $7.48 | 1.2M |
| 2024-07-03 | 7.48 | $7.48 | 543926 |
| 2024-07-02 | 7.47 | $7.46 | 1.3M |
| 2024-07-01 | 7.46 | $7.45 | 1.5M |
| 2024-06-28 | 7.46 | $7.47 | 1.1M |
| 2024-06-27 | 7.45 | $7.46 | 871888 |
| 2024-06-26 | 7.44 | $7.47 | 1.2M |
| 2024-06-25 | 7.42 | $7.44 | 1.2M |
| 2024-06-24 | 7.41 | $7.42 | 1.4M |
| 2024-06-21 | 7.40 | $7.33 | 709000 |
| 2024-06-20 | 7.40 | $7.31 | 898204 |
| 2024-06-18 | 7.41 | $7.32 | 1.5M |
| 2024-06-17 | 7.42 | $7.36 | 566200 |
| 2024-06-14 | 7.42 | $7.43 | 627600 |
| 2024-06-13 | 7.41 | $7.52 | 522513 |
| 2024-06-12 | 7.37 | $7.51 | 797800 |
| 2024-06-11 | 7.34 | $7.41 | 658900 |
| 2024-06-10 | 7.31 | $7.39 | 979000 |
| 2024-06-07 | 7.29 | $7.38 | 724346 |
| 2024-06-06 | 7.26 | $7.36 | 1.1M |
| 2024-06-05 | 7.23 | $7.32 | 1.9M |
| 2024-06-04 | 7.21 | $7.26 | 1.2M |
| 2024-06-03 | 7.19 | $7.19 | 886506 |
| 2024-05-31 | 7.19 | $7.17 | 789400 |
| 2024-05-30 | 7.19 | $7.15 | 676601 |
| 2024-05-29 | 7.20 | $7.13 | 582300 |
| 2024-05-28 | 7.21 | $7.18 | 465500 |
| 2024-05-24 | 7.21 | $7.22 | 411400 |
| 2024-05-23 | 7.20 | $7.14 | 674200 |
| 2024-05-22 | 7.21 | $7.24 | 540623 |
| 2024-05-21 | 7.20 | $7.23 | 511541 |
| 2024-05-20 | 7.19 | $7.19 | 655841 |
| 2024-05-17 | 7.18 | $7.16 | 776156 |
| 2024-05-16 | 7.18 | $7.19 | 712317 |
| 2024-05-15 | 7.17 | $7.20 | 487900 |
| 2024-05-14 | 7.16 | $7.16 | 578322 |
| 2024-05-13 | 7.16 | $7.18 | 494000 |
| 2024-05-10 | 7.15 | $7.17 | 522500 |
| 2024-05-09 | 7.14 | $7.21 | 610800 |
| 2024-05-08 | 7.12 | $7.22 | 699200 |
| 2024-05-07 | 7.10 | $7.20 | 539546 |
| 2024-05-06 | 7.07 | $7.20 | 575100 |
| 2024-05-03 | 7.04 | $7.19 | 806600 |
| 2024-05-02 | 7.01 | $7.15 | 627300 |
| 2024-05-01 | 6.98 | $7.11 | 740449 |
| 2024-04-30 | 6.96 | $7.04 | 819200 |
| 2024-04-29 | 6.95 | $7.04 | 462900 |
| 2024-04-26 | 6.93 | $7.01 | 428406 |
| 2024-04-25 | 6.92 | $6.97 | 625100 |
| 2024-04-24 | 6.92 | $7.03 | 887700 |
| 2024-04-23 | 6.91 | $6.98 | 685700 |
| 2024-04-22 | 6.90 | $6.90 | 506500 |
| 2024-04-19 | 6.91 | $6.85 | 524210 |
| 2024-04-18 | 6.93 | $6.86 | 511700 |
| 2024-04-17 | 6.96 | $6.88 | 647233 |
| 2024-04-16 | 6.98 | $6.82 | 1.0M |
| 2024-04-15 | 7.02 | $6.80 | 1.0M |
| 2024-04-12 | 7.08 | $6.91 | 583000 |
| 2024-04-11 | 7.12 | $7.03 | 817200 |
| 2024-04-10 | 7.13 | $7.05 | 1.0M |
| 2024-04-09 | 7.15 | $7.13 | 528149 |
| 2024-04-08 | 7.16 | $7.14 | 516113 |
| 2024-04-05 | 7.16 | $7.12 | 454700 |
| 2024-04-04 | 7.17 | $7.13 | 591706 |
| 2024-04-03 | 7.17 | $7.16 | 556829 |
| 2024-04-02 | 7.17 | $7.17 | 687542 |
| 2024-04-01 | 7.17 | $7.16 | 1.1M |
| 2024-03-28 | 7.17 | $7.19 | 957900 |
| 2024-03-27 | 7.17 | $7.13 | 1.6M |
| 2024-03-26 | 7.18 | $7.14 | 1.1M |
| 2024-03-25 | 7.18 | $7.12 | 1.2M |
| 2024-03-22 | 7.19 | $7.19 | 603548 |
| 2024-03-21 | 7.19 | $7.21 | 753747 |
| 2024-03-20 | 7.18 | $7.22 | 820500 |
| 2024-03-19 | 7.17 | $7.17 | 376100 |
| 2024-03-18 | 7.16 | $7.10 | 729151 |
| 2024-03-15 | 7.17 | $7.11 | 494600 |
| 2024-03-14 | 7.18 | $7.12 | 646625 |
| 2024-03-13 | 7.19 | $7.22 | 823203 |
| 2024-03-12 | 7.18 | $7.16 | 586206 |
| 2024-03-11 | 7.18 | $7.18 | 701030 |
| 2024-03-08 | 7.18 | $7.21 | 544514 |
| 2024-03-07 | 7.17 | $7.18 | 729200 |
| 2024-03-06 | 7.16 | $7.14 | 553924 |
| 2024-03-05 | 7.16 | $7.16 | 600944 |
| 2024-03-04 | 7.16 | $7.17 | 1.0M |
| 2024-03-01 | 7.15 | $7.15 | 1.1M |
| 2024-02-29 | 7.15 | $7.15 | 705700 |
| 2024-02-28 | 7.14 | $7.15 | 742900 |
| 2024-02-27 | 7.14 | $7.13 | 732471 |
| 2024-02-26 | 7.13 | $7.15 | 844902 |
| 2024-02-23 | 7.12 | $7.13 | 639400 |
| 2024-02-22 | 7.12 | $7.05 | 806400 |
| 2024-02-21 | 7.13 | $7.05 | 414200 |
| 2024-02-20 | 7.14 | $7.05 | 1.0M |
| 2024-02-16 | 7.15 | $7.02 | 1.1M |
| 2024-02-15 | 7.18 | $7.03 | 1.2M |
| 2024-02-14 | 7.20 | $7.04 | 890000 |
| 2024-02-13 | 7.22 | $7.06 | 1.2M |
| 2024-02-12 | 7.24 | $7.19 | 899043 |
| 2024-02-09 | 7.24 | $7.11 | 762000 |
| 2024-02-08 | 7.25 | $7.08 | 1.4M |
| 2024-02-07 | 7.27 | $7.16 | 949918 |
| 2024-02-06 | 7.28 | $7.24 | 741325 |
| 2024-02-05 | 7.27 | $7.19 | 756218 |
| 2024-02-02 | 7.27 | $7.22 | 871100 |
| 2024-02-01 | 7.26 | $7.30 | 1.3M |
| 2024-01-31 | 7.23 | $7.27 | 1.1M |
| 2024-01-30 | 7.20 | $7.29 | 1.0M |
| 2024-01-29 | 7.16 | $7.29 | 1.0M |
| 2024-01-26 | 7.12 | $7.21 | 1.2M |
| 2024-01-25 | 7.08 | $7.15 | 1.1M |
| 2024-01-24 | 7.05 | $7.10 | 1.4M |
| 2024-01-23 | 7.03 | $7.14 | 1.7M |
| 2024-01-22 | 6.99 | $7.09 | 2.4M |
| 2024-01-19 | 6.95 | $6.99 | 4.4M |
| 2024-01-18 | 6.93 | $6.84 | 510600 |
| 2024-01-17 | 6.94 | $6.83 | 603835 |
| 2024-01-16 | 6.95 | $6.88 | 692700 |
| 2024-01-12 | 6.95 | $6.93 | 609532 |
| 2024-01-11 | 6.94 | $6.93 | 1.1M |
| 2024-01-10 | 6.92 | $6.98 | 1.1M |
| 2024-01-09 | 6.89 | $6.97 | 1.0M |
| 2024-01-08 | 6.86 | $6.90 | 868100 |
| 2024-01-05 | 6.84 | $6.84 | 1.1M |
| 2024-01-04 | 6.83 | $6.84 | 792837 |
| 2024-01-03 | 6.81 | $6.86 | 871544 |
| 2024-01-02 | 6.79 | $6.83 | 1.1M |
| 2023-12-29 | 6.77 | $6.76 | 1.6M |
| 2023-12-28 | 6.76 | $6.71 | 1.4M |
| 2023-12-27 | 6.75 | $6.72 | 1.9M |
| 2023-12-26 | 6.75 | $6.71 | 1.3M |
| 2023-12-22 | 6.74 | $6.71 | 969079 |
| 2023-12-21 | 6.73 | $6.68 | 857302 |
| 2023-12-20 | 6.73 | $6.65 | 1.5M |
| 2023-12-19 | 6.73 | $6.70 | 1.5M |
| 2023-12-18 | 6.72 | $6.73 | 1.4M |
| 2023-12-15 | 6.70 | $6.74 | 937709 |
| 2023-12-14 | 6.68 | $6.76 | 1.3M |
| 2023-12-13 | 6.65 | $6.71 | 1.1M |
| 2023-12-12 | 6.62 | $6.64 | 1.1M |
| 2023-12-11 | 6.60 | $6.61 | 1.2M |
| 2023-12-08 | 6.59 | $6.63 | 959128 |
| 2023-12-07 | 6.57 | $6.68 | 1.5M |
| 2023-12-06 | 6.53 | $6.61 | 1.4M |
| 2023-12-05 | 6.50 | $6.61 | 1.5M |
| 2023-12-04 | 6.47 | $6.48 | 1.2M |
| 2023-12-01 | 6.45 | $6.50 | 974434 |
| 2023-11-30 | 6.43 | $6.43 | 1.1M |
| 2023-11-29 | 6.42 | $6.39 | 1.3M |
| 2023-11-28 | 6.42 | $6.41 | 879013 |
| 2023-11-27 | 6.42 | $6.43 | 1.0M |
| 2023-11-24 | 6.40 | $6.49 | 246700 |
| 2023-11-22 | 6.37 | $6.44 | 588800 |
| 2023-11-21 | 6.35 | $6.46 | 1.0M |
| 2023-11-20 | 6.32 | $6.41 | 736000 |
| 2023-11-17 | 6.30 | $6.40 | 505329 |
| 2023-11-16 | 6.27 | $6.38 | 668324 |
| 2023-11-15 | 6.24 | $6.36 | 860109 |
| 2023-11-14 | 6.21 | $6.35 | 1.2M |
| 2023-11-13 | 6.18 | $6.23 | 644600 |
| 2023-11-10 | 6.17 | $6.19 | 902606 |
| 2023-11-09 | 6.17 | $6.16 | 940400 |
| 2023-11-08 | 6.17 | $6.24 | 1.5M |
| 2023-11-07 | 6.16 | $6.25 | 685100 |
| 2023-11-06 | 6.14 | $6.28 | 415500 |
| 2023-11-03 | 6.11 | $6.36 | 591200 |
| 2023-11-02 | 6.06 | $6.31 | 609300 |
| 2023-11-01 | 6.02 | $6.17 | 383109 |
| 2023-10-31 | 5.99 | $6.06 | 708000 |
| 2023-10-30 | 5.99 | $6.08 | 271700 |
| 2023-10-27 | 5.98 | $6.00 | 206100 |
| 2023-10-26 | 5.99 | $6.03 | 725900 |
| 2023-10-25 | 6.00 | $6.00 | 303133 |
| 2023-10-24 | 6.01 | $6.02 | 367138 |
| 2023-10-23 | 6.02 | $5.96 | 676400 |
| 2023-10-20 | 6.05 | $5.99 | 479214 |
| 2023-10-19 | 6.07 | $5.99 | 305417 |
| 2023-10-18 | 6.10 | $6.06 | 346000 |
| 2023-10-17 | 6.12 | $6.05 | 598126 |
| 2023-10-16 | 6.15 | $6.08 | 745209 |
| 2023-10-13 | 6.17 | $6.13 | 366900 |
| 2023-10-12 | 6.19 | $6.17 | 438120 |
| 2023-10-11 | 6.20 | $6.27 | 401400 |
| 2023-10-10 | 6.19 | $6.26 | 369609 |
| 2023-10-09 | 6.19 | $6.21 | 474550 |
| 2023-10-06 | 6.19 | $6.07 | 375895 |
| 2023-10-05 | 6.23 | $6.15 | 261705 |
| 2023-10-04 | 6.25 | $6.20 | 312500 |
| 2023-10-03 | 6.27 | $6.16 | 358206 |
| 2023-10-02 | 6.30 | $6.29 | 430200 |
| 2023-09-29 | 6.31 | $6.33 | 380501 |
| 2023-09-28 | 6.31 | $6.37 | 439500 |
| 2023-09-27 | 6.30 | $6.28 | 483800 |
| 2023-09-26 | 6.31 | $6.26 | 467223 |
| 2023-09-25 | 6.33 | $6.31 | 318809 |
| 2023-09-22 | 6.34 | $6.32 | 311900 |
| 2023-09-21 | 6.35 | $6.29 | 308300 |
| 2023-09-20 | 6.37 | $6.34 | 253100 |
| 2023-09-19 | 6.38 | $6.34 | 238943 |
| 2023-09-18 | 6.39 | $6.33 | 334100 |
| 2023-09-15 | 6.41 | $6.34 | 301900 |
| 2023-09-14 | 6.43 | $6.36 | 270306 |
| 2023-09-13 | 6.45 | $6.42 | 309200 |
| 2023-09-12 | 6.45 | $6.36 | 355400 |
| 2023-09-11 | 6.47 | $6.43 | 225800 |
| 2023-09-08 | 6.48 | $6.48 | 137800 |
| 2023-09-07 | 6.48 | $6.46 | 135400 |
| 2023-09-06 | 6.49 | $6.45 | 242102 |
| 2023-09-05 | 6.50 | $6.54 | 318200 |
| 2023-09-01 | 6.49 | $6.52 | 249648 |
| 2023-08-31 | 6.48 | $6.52 | 279449 |
| 2023-08-30 | 6.47 | $6.54 | 366402 |
| 2023-08-29 | 6.46 | $6.51 | 360849 |
| 2023-08-28 | 6.45 | $6.48 | 327332 |
| 2023-08-25 | 6.45 | $6.45 | 306137 |
| 2023-08-24 | 6.45 | $6.42 | 436500 |
| 2023-08-23 | 6.46 | $6.48 | 375620 |
| 2023-08-22 | 6.46 | $6.40 | 447026 |
| 2023-08-21 | 6.47 | $6.37 | 418945 |
| 2023-08-18 | 6.49 | $6.40 | 419200 |
| 2023-08-17 | 6.51 | $6.40 | 439346 |
| 2023-08-16 | 6.54 | $6.36 | 336600 |
| 2023-08-15 | 6.57 | $6.45 | 341500 |
| 2023-08-14 | 6.60 | $6.54 | 286700 |
| 2023-08-11 | 6.60 | $6.58 | 2.1M |
| 2023-08-10 | 6.60 | $6.60 | 286930 |
| 2023-08-09 | 6.59 | $6.62 | 369708 |
| 2023-08-08 | 6.58 | $6.60 | 364522 |
| 2023-08-07 | 6.57 | $6.60 | 225205 |
| 2023-08-04 | 6.56 | $6.56 | 452900 |
| 2023-08-03 | 6.56 | $6.55 | 303434 |
| 2023-08-02 | 6.55 | $6.60 | 357100 |
| 2023-08-01 | 6.54 | $6.60 | 420000 |
| 2023-07-31 | 6.52 | $6.60 | 295847 |
| 2023-07-28 | 6.50 | $6.54 | 239613 |
| 2023-07-27 | 6.49 | $6.45 | 443149 |
| 2023-07-26 | 6.49 | $6.48 | 328528 |
| 2023-07-25 | 6.49 | $6.48 | 441449 |
| 2023-07-24 | 6.49 | $6.49 | 346200 |
| 2023-07-21 | 6.49 | $6.49 | 847200 |
| 2023-07-20 | 6.48 | $6.45 | 309700 |
| 2023-07-19 | 6.48 | $6.49 | 298513 |
| 2023-07-18 | 6.48 | $6.47 | 309000 |
| 2023-07-17 | 6.48 | $6.42 | 392025 |
| 2023-07-14 | 6.48 | $6.41 | 237500 |
| 2023-07-13 | 6.49 | $6.51 | 341300 |
| 2023-07-12 | 6.49 | $6.55 | 222122 |
| 2023-07-11 | 6.47 | $6.49 | 295000 |
| 2023-07-10 | 6.46 | $6.47 | 378508 |
| 2023-07-07 | 6.45 | $6.43 | 189200 |
| 2023-07-06 | 6.45 | $6.33 | 322858 |
| 2023-07-05 | 6.47 | $6.52 | 273133 |
| 2023-07-03 | 6.46 | $6.58 | 200800 |
| 2023-06-30 | 6.43 | $6.48 | 574500 |
| 2023-06-29 | 6.41 | $6.43 | 247435 |
| 2023-06-28 | 6.41 | $6.45 | 248323 |
| 2023-06-27 | 6.39 | $6.35 | 260800 |
| 2023-06-26 | 6.40 | $6.35 | 266300 |
| 2023-06-23 | 6.41 | $6.37 | 166403 |
| 2023-06-22 | 6.41 | $6.32 | 290500 |
| 2023-06-21 | 6.43 | $6.34 | 277600 |
| 2023-06-20 | 6.44 | $6.36 | 224735 |
| 2023-06-16 | 6.45 | $6.40 | 384200 |
| 2023-06-15 | 6.45 | $6.45 | 245200 |
| 2023-06-14 | 6.45 | $6.41 | 244403 |
| 2023-06-13 | 6.45 | $6.47 | 352119 |
| 2023-06-12 | 6.44 | $6.49 | 287510 |
| 2023-06-09 | 6.42 | $6.52 | 261143 |
| 2023-06-08 | 6.39 | $6.52 | 313727 |
| 2023-06-07 | 6.35 | $6.48 | 271400 |
| 2023-06-06 | 6.32 | $6.46 | 235542 |
| 2023-06-05 | 6.29 | $6.47 | 371441 |
| 2023-06-02 | 6.25 | $6.45 | 510100 |
| 2023-06-01 | 6.21 | $6.41 | 314700 |
| 2023-05-31 | 6.17 | $6.30 | 412300 |
| 2023-05-30 | 6.15 | $6.29 | 401100 |
| 2023-05-26 | 6.12 | $6.27 | 248920 |
| 2023-05-25 | 6.10 | $6.21 | 279749 |
| 2023-05-24 | 6.09 | $6.21 | 373800 |
| 2023-05-23 | 6.07 | $6.21 | 383200 |
| 2023-05-22 | 6.05 | $6.17 | 304700 |
| 2023-05-19 | 6.04 | $6.15 | 245745 |
| 2023-05-18 | 6.04 | $6.13 | 429389 |
| 2023-05-17 | 6.03 | $6.08 | 641134 |
| 2023-05-16 | 6.04 | $5.98 | 301034 |
| 2023-05-15 | 6.07 | $6.05 | 327100 |
| 2023-05-12 | 6.09 | $5.98 | 390927 |
| 2023-05-11 | 6.13 | $6.10 | 354500 |
| 2023-05-10 | 6.15 | $6.10 | 465719 |
| 2023-05-09 | 6.18 | $6.17 | 273726 |
| 2023-05-08 | 6.20 | $6.16 | 348600 |
| 2023-05-05 | 6.22 | $6.21 | 300300 |
| 2023-05-04 | 6.24 | $6.13 | 428400 |
| 2023-05-03 | 6.27 | $6.21 | 404700 |
| 2023-05-02 | 6.30 | $6.32 | 388919 |
| 2023-05-01 | 6.31 | $6.40 | 550900 |
| 2023-04-28 | 6.30 | $6.41 | 252900 |
| 2023-04-27 | 6.29 | $6.37 | 346400 |
| 2023-04-26 | 6.29 | $6.31 | 447400 |
| 2023-04-25 | 6.30 | $6.33 | 448300 |
| 2023-04-24 | 6.31 | $6.36 | 259000 |
| 2023-04-21 | 6.31 | $6.36 | 275700 |
| 2023-04-20 | 6.32 | $6.38 | 202023 |
| 2023-04-19 | 6.32 | $6.37 | 273116 |
| 2023-04-18 | 6.33 | $6.47 | 349206 |
| 2023-04-17 | 6.32 | $6.42 | 310100 |
| 2023-04-14 | 6.32 | $6.41 | 297800 |
| 2023-04-13 | 6.32 | $6.50 | 256521 |
| 2023-04-12 | 6.30 | $6.53 | 249020 |
| 2023-04-11 | 6.28 | $6.49 | 238300 |
| 2023-04-10 | 6.27 | $6.47 | 295100 |
| 2023-04-06 | 6.25 | $6.48 | 229400 |
| 2023-04-05 | 6.23 | $6.45 | 306710 |
| 2023-04-04 | 6.22 | $6.40 | 372928 |
| 2023-04-03 | 6.22 | $6.54 | 584731 |
| 2023-03-31 | 6.20 | $6.58 | 827501 |
| 2023-03-30 | 6.16 | $6.43 | 466943 |
| 2023-03-29 | 6.14 | $6.28 | 375207 |
| 2023-03-28 | 6.17 | $6.15 | 309502 |
| 2023-03-27 | 6.22 | $6.16 | 491337 |
| 2023-03-24 | 6.28 | $6.06 | 436200 |
| 2023-03-23 | 6.38 | $6.15 | 464705 |
| 2023-03-22 | 6.48 | $6.21 | 605500 |
| 2023-03-21 | 6.58 | $6.21 | 739607 |
| 2023-03-20 | 6.69 | $6.13 | 1.0M |
| 2023-03-17 | 6.85 | $6.39 | 690835 |
| 2023-03-16 | 6.98 | $6.74 | 878501 |
| 2023-03-15 | 7.06 | $6.72 | 428900 |
| 2023-03-14 | 7.15 | $6.91 | 672800 |
| 2023-03-13 | 7.22 | $6.89 | 994400 |
| 2023-03-10 | 7.31 | $7.07 | 541600 |
| 2023-03-09 | 7.38 | $7.30 | 153200 |
| 2023-03-08 | 7.40 | $7.39 | 195500 |
| 2023-03-07 | 7.42 | $7.38 | 263345 |
| 2023-03-06 | 7.44 | $7.43 | 302700 |
| 2023-03-03 | 7.45 | $7.41 | 343801 |
| 2023-03-02 | 7.46 | $7.39 | 360025 |
| 2023-03-01 | 7.49 | $7.44 | 196300 |
| 2023-02-28 | 7.51 | $7.42 | 201100 |
| 2023-02-27 | 7.53 | $7.45 | 257929 |
| 2023-02-24 | 7.56 | $7.37 | 292824 |
| 2023-02-23 | 7.60 | $7.41 | 912300 |
| 2023-02-22 | 7.65 | $7.38 | 596903 |
| 2023-02-21 | 7.71 | $7.38 | 375130 |
| 2023-02-17 | 7.78 | $7.54 | 324800 |
| 2023-02-16 | 7.82 | $7.60 | 190300 |
| 2023-02-15 | 7.86 | $7.71 | 246501 |
| 2023-02-14 | 7.88 | $7.74 | 174600 |
| 2023-02-13 | 7.90 | $7.79 | 220807 |
| 2023-02-10 | 7.91 | $7.81 | 146300 |
| 2023-02-09 | 7.91 | $7.79 | 215935 |
| 2023-02-08 | 7.92 | $7.81 | 314144 |
| 2023-02-07 | 7.93 | $7.88 | 214637 |
| 2023-02-06 | 7.92 | $7.87 | 183300 |
| 2023-02-03 | 7.92 | $7.96 | 278300 |
| 2023-02-02 | 7.89 | $8.02 | 444200 |
| 2023-02-01 | 7.84 | $8.03 | 474542 |
| 2023-01-31 | 7.79 | $7.96 | 313000 |
| 2023-01-30 | 7.73 | $7.80 | 211542 |
| 2023-01-27 | 7.71 | $7.78 | 241817 |
| 2023-01-26 | 7.68 | $7.72 | 219400 |
| 2023-01-25 | 7.66 | $7.67 | 245200 |
| 2023-01-24 | 7.64 | $7.72 | 275610 |
| 2023-01-23 | 7.61 | $7.68 | 218722 |
| 2023-01-20 | 7.59 | $7.68 | 333222 |
| 2023-01-19 | 7.56 | $7.58 | 237037 |
| 2023-01-18 | 7.55 | $7.64 | 286100 |
| 2023-01-17 | 7.52 | $7.67 | 226315 |
| 2023-01-13 | 7.48 | $7.62 | 431000 |
| 2023-01-12 | 7.45 | $7.60 | 301300 |
| 2023-01-11 | 7.41 | $7.56 | 193200 |
| 2023-01-10 | 7.38 | $7.51 | 204937 |
| 2023-01-09 | 7.35 | $7.45 | 202946 |
| 2023-01-06 | 7.33 | $7.49 | 327601 |
| 2023-01-05 | 7.30 | $7.41 | 157208 |
| 2023-01-04 | 7.28 | $7.45 | 182700 |
| 2023-01-03 | 7.25 | $7.33 | 275705 |
| 2022-12-30 | 7.24 | $7.28 | 617279 |
| 2022-12-29 | 7.24 | $7.14 | 644300 |
| 2022-12-28 | 7.26 | $7.12 | 412600 |
| 2022-12-27 | 7.30 | $7.20 | 304486 |
| 2022-12-23 | 7.33 | $7.29 | 260100 |
| 2022-12-22 | 7.34 | $7.21 | 371200 |
| 2022-12-21 | 7.37 | $7.25 | 463017 |
| 2022-12-20 | 7.40 | $7.24 | 230500 |
| 2022-12-19 | 7.43 | $7.24 | 311500 |
| 2022-12-16 | 7.47 | $7.38 | 445223 |
| 2022-12-15 | 7.49 | $7.38 | 474200 |
| 2022-12-14 | 7.50 | $7.44 | 334100 |
| 2022-12-13 | 7.51 | $7.42 | 372800 |
| 2022-12-12 | 7.53 | $7.36 | 484306 |
| 2022-12-09 | 7.55 | $7.34 | 336600 |
| 2022-12-08 | 7.59 | $7.47 | 231110 |
| 2022-12-07 | 7.61 | $7.55 | 197024 |
| 2022-12-06 | 7.61 | $7.48 | 280214 |
| 2022-12-05 | 7.62 | $7.51 | 277300 |
| 2022-12-02 | 7.63 | $7.69 | 204410 |
| 2022-12-01 | 7.60 | $7.72 | 251223 |
| 2022-11-30 | 7.56 | $7.63 | 216600 |
| 2022-11-29 | 7.53 | $7.50 | 245900 |
| 2022-11-28 | 7.52 | $7.50 | 172400 |
| 2022-11-25 | 7.52 | $7.54 | 76531 |
| 2022-11-23 | 7.50 | $7.53 | 138602 |
| 2022-11-22 | 7.48 | $7.57 | 219222 |
| 2022-11-21 | 7.44 | $7.55 | 205344 |
| 2022-11-18 | 7.41 | $7.43 | 177740 |
| 2022-11-17 | 7.40 | $7.37 | 257100 |
| 2022-11-16 | 7.39 | $7.53 | 167300 |
| 2022-11-15 | 7.35 | $7.53 | 276600 |
| 2022-11-14 | 7.30 | $7.33 | 233500 |
| 2022-11-11 | 7.29 | $7.36 | 264841 |
| 2022-11-10 | 7.27 | $7.45 | 297948 |
| 2022-11-09 | 7.23 | $7.27 | 267800 |
| 2022-11-08 | 7.21 | $7.31 | 261215 |
| 2022-11-07 | 7.19 | $7.27 | 229900 |
| 2022-11-04 | 7.17 | $7.23 | 234321 |
| 2022-11-03 | 7.16 | $7.20 | 265100 |
| 2022-11-02 | 7.15 | $7.35 | 282041 |
| 2022-11-01 | 7.10 | $7.47 | 360413 |
| 2022-10-31 | 7.03 | $7.37 | 271200 |
| 2022-10-28 | 6.96 | $7.41 | 343500 |
| 2022-10-27 | 6.88 | $7.32 | 535300 |
| 2022-10-26 | 6.80 | $7.08 | 289425 |
| 2022-10-25 | 6.76 | $7.09 | 321133 |
| 2022-10-24 | 6.71 | $6.95 | 300900 |
| 2022-10-21 | 6.69 | $6.86 | 339222 |
| 2022-10-20 | 6.68 | $6.77 | 172428 |
| 2022-10-19 | 6.69 | $6.79 | 268916 |
| 2022-10-18 | 6.71 | $6.76 | 306245 |
| 2022-10-17 | 6.73 | $6.74 | 290209 |
| 2022-10-14 | 6.76 | $6.70 | 262236 |
| 2022-10-13 | 6.81 | $6.74 | 357128 |
| 2022-10-12 | 6.85 | $6.83 | 227430 |
| 2022-10-11 | 6.89 | $6.87 | 243900 |
| 2022-10-10 | 6.92 | $6.86 | 418530 |
| 2022-10-07 | 6.97 | $6.95 | 171701 |
| 2022-10-06 | 7.01 | $7.04 | 170400 |
| 2022-10-05 | 7.03 | $7.06 | 336000 |
| 2022-10-04 | 7.05 | $7.14 | 335515 |
| 2022-10-03 | 7.07 | $7.07 | 333229 |
| 2022-09-30 | 7.10 | $6.95 | 305303 |
| 2022-09-29 | 7.16 | $6.92 | 670000 |
| 2022-09-28 | 7.24 | $7.19 | 390237 |
| 2022-09-27 | 7.28 | $7.07 | 341500 |
| 2022-09-26 | 7.36 | $7.08 | 297605 |
| 2022-09-23 | 7.44 | $7.21 | 270046 |
| 2022-09-22 | 7.51 | $7.36 | 226800 |
| 2022-09-21 | 7.56 | $7.45 | 151700 |
| 2022-09-20 | 7.60 | $7.48 | 162600 |
| 2022-09-19 | 7.64 | $7.52 | 154700 |
| 2022-09-16 | 7.69 | $7.55 | 273139 |
| 2022-09-15 | 7.73 | $7.61 | 136430 |
| 2022-09-14 | 7.77 | $7.67 | 149513 |
| 2022-09-13 | 7.80 | $7.76 | 154818 |
| 2022-09-12 | 7.82 | $7.81 | 216644 |
| 2022-09-09 | 7.83 | $7.75 | 89207 |
| 2022-09-08 | 7.85 | $7.69 | 284400 |
| 2022-09-07 | 7.90 | $7.73 | 314703 |
| 2022-09-06 | 7.94 | $7.79 | 279800 |
| 2022-09-02 | 7.97 | $7.79 | 250400 |
| 2022-09-01 | 8.02 | $7.84 | 290800 |
| 2022-08-31 | 8.06 | $7.95 | 146826 |
| 2022-08-30 | 8.08 | $7.97 | 182200 |
| 2022-08-29 | 8.10 | $8.02 | 107900 |
| 2022-08-26 | 8.11 | $7.94 | 175800 |
| 2022-08-25 | 8.14 | $7.96 | 169900 |
| 2022-08-24 | 8.18 | $7.94 | 236337 |
| 2022-08-23 | 8.22 | $7.92 | 299800 |
| 2022-08-22 | 8.27 | $8.00 | 208524 |
| 2022-08-19 | 8.32 | $8.12 | 105344 |
| 2022-08-18 | 8.34 | $8.23 | 157129 |
| 2022-08-17 | 8.35 | $8.26 | 212800 |
| 2022-08-16 | 8.34 | $8.37 | 148800 |
| 2022-08-15 | 8.32 | $8.34 | 128200 |
| 2022-08-12 | 8.29 | $8.34 | 107700 |
| 2022-08-11 | 8.26 | $8.38 | 155725 |
| 2022-08-10 | 8.22 | $8.32 | 145313 |
| 2022-08-09 | 8.18 | $8.20 | 164300 |
| 2022-08-08 | 8.16 | $8.19 | 193234 |
| 2022-08-05 | 8.13 | $8.08 | 224200 |
| 2022-08-04 | 8.13 | $8.23 | 272233 |
| 2022-08-03 | 8.09 | $8.32 | 204923 |
| 2022-08-02 | 8.02 | $8.16 | 348703 |
| 2022-08-01 | 7.98 | $8.41 | 292441 |
| 2022-07-29 | 7.88 | $8.20 | 271700 |
| 2022-07-28 | 7.80 | $8.06 | 263800 |
| 2022-07-27 | 7.74 | $7.91 | 283345 |
| 2022-07-26 | 7.71 | $7.81 | 234100 |
| 2022-07-25 | 7.69 | $7.72 | 241920 |
| 2022-07-22 | 7.68 | $7.71 | 412607 |
| 2022-07-21 | 7.68 | $7.74 | 633600 |
| 2022-07-20 | 7.67 | $7.75 | 243001 |
| 2022-07-19 | 7.65 | $7.78 | 272100 |
| 2022-07-18 | 7.63 | $7.71 | 209300 |
| 2022-07-15 | 7.62 | $7.73 | 373600 |
| 2022-07-14 | 7.60 | $7.57 | 224927 |
| 2022-07-13 | 7.62 | $7.66 | 221115 |
| 2022-07-12 | 7.61 | $7.65 | 223634 |
| 2022-07-11 | 7.61 | $7.75 | 243900 |
| 2022-07-08 | 7.59 | $7.73 | 128600 |
| 2022-07-07 | 7.58 | $7.67 | 159611 |
| 2022-07-06 | 7.57 | $7.69 | 111100 |
| 2022-07-05 | 7.55 | $7.70 | 183604 |
| 2022-07-01 | 7.54 | $7.68 | 363500 |
| 2022-06-30 | 7.52 | $7.65 | 332700 |
| 2022-06-29 | 7.51 | $7.67 | 424407 |
| 2022-06-28 | 7.50 | $7.50 | 319400 |
| 2022-06-27 | 7.52 | $7.53 | 181300 |
| 2022-06-24 | 7.54 | $7.57 | 141300 |
| 2022-06-23 | 7.55 | $7.49 | 262632 |
| 2022-06-22 | 7.58 | $7.41 | 318820 |
| 2022-06-21 | 7.64 | $7.36 | 433400 |
| 2022-06-17 | 7.72 | $7.38 | 402330 |
| 2022-06-16 | 7.80 | $7.35 | 341800 |
| 2022-06-15 | 7.91 | $7.66 | 649200 |
| 2022-06-14 | 7.97 | $7.55 | 611119 |
| 2022-06-13 | 8.06 | $7.72 | 366713 |
| 2022-06-10 | 8.13 | $8.07 | 194836 |
| 2022-06-09 | 8.14 | $8.16 | 162600 |
| 2022-06-08 | 8.13 | $8.29 | 229205 |
| 2022-06-07 | 8.09 | $8.29 | 230100 |
| 2022-06-06 | 8.05 | $8.11 | 207400 |
| 2022-06-03 | 8.03 | $8.08 | 212700 |
| 2022-06-02 | 8.02 | $8.20 | 162800 |
| 2022-06-01 | 7.99 | $8.16 | 434300 |
| 2022-05-31 | 7.95 | $8.21 | 277800 |
| 2022-05-27 | 7.90 | $8.23 | 584500 |
| 2022-05-26 | 7.84 | $8.03 | 432467 |
| 2022-05-25 | 7.81 | $7.90 | 469100 |
| 2022-05-24 | 7.80 | $7.83 | 363500 |
| 2022-05-23 | 7.81 | $7.86 | 227241 |
| 2022-05-20 | 7.81 | $7.81 | 286123 |
| 2022-05-19 | 7.82 | $7.91 | 267229 |
| 2022-05-18 | 7.82 | $7.90 | 361814 |
| 2022-05-17 | 7.82 | $7.93 | 310134 |
| 2022-05-16 | 7.81 | $7.88 | 341400 |
| 2022-05-13 | 7.82 | $7.98 | 429629 |
| 2022-05-12 | 7.80 | $7.81 | 864200 |
| 2022-05-11 | 7.82 | $7.83 | 667105 |
| 2022-05-10 | 7.83 | $7.82 | 617220 |
| 2022-05-09 | 7.86 | $7.72 | 602626 |
| 2022-05-06 | 7.91 | $7.84 | 387800 |
| 2022-05-05 | 7.94 | $7.87 | 341500 |
| 2022-05-04 | 7.97 | $8.03 | 562247 |
| 2022-05-03 | 7.98 | $7.94 | 257135 |
| 2022-05-02 | 8.00 | $7.85 | 618944 |
| 2022-04-29 | 8.05 | $7.99 | 301500 |
| 2022-04-28 | 8.08 | $8.09 | 227844 |
| 2022-04-27 | 8.10 | $8.00 | 236100 |
| 2022-04-26 | 8.13 | $8.01 | 208805 |
| 2022-04-25 | 8.17 | $8.12 | 331030 |
| 2022-04-22 | 8.20 | $8.13 | 225207 |
| 2022-04-21 | 8.22 | $8.20 | 172200 |
| 2022-04-20 | 8.24 | $8.26 | 370920 |
| 2022-04-19 | 8.25 | $8.17 | 216100 |
| 2022-04-18 | 8.27 | $8.19 | 261507 |
| 2022-04-14 | 8.30 | $8.18 | 425918 |
| 2022-04-13 | 8.34 | $8.22 | 220073 |
| 2022-04-12 | 8.37 | $8.22 | 347200 |
| 2022-04-11 | 8.41 | $8.24 | 458300 |
| 2022-04-08 | 8.45 | $8.40 | 246100 |
| 2022-04-07 | 8.46 | $8.43 | 302531 |
| 2022-04-06 | 8.47 | $8.44 | 346432 |
| 2022-04-05 | 8.48 | $8.61 | 283800 |
| 2022-04-04 | 8.46 | $8.71 | 226373 |
| 2022-04-01 | 8.41 | $8.65 | 358034 |
| 2022-03-31 | 8.36 | $8.58 | 319100 |
| 2022-03-30 | 8.32 | $8.51 | 316925 |
| 2022-03-29 | 8.30 | $8.45 | 275841 |
| 2022-03-28 | 8.28 | $8.34 | 269318 |
| 2022-03-25 | 8.28 | $8.31 | 352400 |
| 2022-03-24 | 8.29 | $8.43 | 249338 |
| 2022-03-23 | 8.28 | $8.43 | 199100 |
| 2022-03-22 | 8.26 | $8.46 | 284844 |
| 2022-03-21 | 8.24 | $8.41 | 247825 |
| 2022-03-18 | 8.23 | $8.46 | 148600 |
| 2022-03-17 | 8.20 | $8.38 | 412700 |
| 2022-03-16 | 8.19 | $8.31 | 366500 |
| 2022-03-15 | 8.19 | $8.20 | 316300 |
| 2022-03-14 | 8.22 | $8.08 | 407200 |
| 2022-03-11 | 8.28 | $8.34 | 446800 |
| 2022-03-10 | 8.30 | $8.41 | 346243 |
| 2022-03-09 | 8.30 | $8.39 | 463027 |
| 2022-03-08 | 8.32 | $8.25 | 538045 |
| 2022-03-07 | 8.36 | $8.23 | 626036 |
| 2022-03-04 | 8.42 | $8.50 | 269305 |
| 2022-03-03 | 8.43 | $8.57 | 317907 |
| 2022-03-02 | 8.43 | $8.54 | 538500 |
| 2022-03-01 | 8.44 | $8.48 | 471200 |
| 2022-02-28 | 8.46 | $8.55 | 622338 |
| 2022-02-25 | 8.47 | $8.60 | 501800 |
| 2022-02-24 | 8.48 | $8.46 | 496300 |
| 2022-02-23 | 8.52 | $8.38 | 281249 |
| 2022-02-22 | 8.59 | $8.42 | 1.1M |
| 2022-02-18 | 8.66 | $8.53 | 428200 |
| 2022-02-17 | 8.71 | $8.52 | 593300 |
| 2022-02-16 | 8.78 | $8.60 | 688000 |
| 2022-02-15 | 8.85 | $8.58 | 613000 |
| 2022-02-14 | 8.93 | $8.62 | 688000 |
| 2022-02-11 | 9.02 | $8.93 | 509448 |
| 2022-02-10 | 9.06 | $9.00 | 468400 |
| 2022-02-09 | 9.09 | $9.11 | 324435 |
| 2022-02-08 | 9.11 | $9.02 | 372300 |
| 2022-02-07 | 9.14 | $9.07 | 235638 |
| 2022-02-04 | 9.18 | $9.10 | 216400 |
| 2022-02-03 | 9.21 | $9.20 | 267700 |
| 2022-02-02 | 9.22 | $9.30 | 371500 |
| 2022-02-01 | 9.22 | $9.31 | 292700 |
| 2022-01-31 | 9.22 | $9.19 | 287546 |
| 2022-01-28 | 9.25 | $9.06 | 372200 |
| 2022-01-27 | 9.30 | $8.99 | 505267 |
| 2022-01-26 | 9.38 | $9.00 | 767400 |
| 2022-01-25 | 9.47 | $9.08 | 511000 |
| 2022-01-24 | 9.56 | $9.17 | 769300 |
| 2022-01-21 | 9.65 | $9.25 | 1.2M |
| 2022-01-20 | 9.73 | $9.55 | 321726 |
| 2022-01-19 | 9.76 | $9.57 | 460615 |
| 2022-01-18 | 9.79 | $9.64 | 462500 |
| 2022-01-14 | 9.82 | $9.79 | 466300 |
| 2022-01-13 | 9.81 | $9.77 | 185720 |
| 2022-01-12 | 9.81 | $9.85 | 238447 |
| 2022-01-11 | 9.78 | $9.86 | 249100 |
| 2022-01-10 | 9.76 | $9.87 | 417100 |
| 2022-01-07 | 9.72 | $9.85 | 324900 |
| 2022-01-06 | 9.68 | $9.84 | 358925 |
| 2022-01-05 | 9.64 | $9.75 | 337300 |
| 2022-01-04 | 9.61 | $9.87 | 437417 |
| 2022-01-03 | 9.55 | $9.87 | 641015 |
| 2021-12-31 | 9.48 | $9.76 | 732600 |
| 2021-12-30 | 9.42 | $9.60 | 207900 |
| 2021-12-29 | 9.39 | $9.54 | 219500 |
| 2021-12-28 | 9.36 | $9.53 | 153410 |
| 2021-12-27 | 9.33 | $9.54 | 282200 |
| 2021-12-23 | 9.30 | $9.48 | 357100 |
| 2021-12-22 | 9.27 | $9.38 | 246035 |
| 2021-12-21 | 9.26 | $9.29 | 273417 |
| 2021-12-20 | 9.27 | $9.23 | 264100 |
| 2021-12-17 | 9.29 | $9.36 | 187000 |
| 2021-12-16 | 9.29 | $9.35 | 444300 |
| 2021-12-15 | 9.30 | $9.30 | 388235 |
| 2021-12-14 | 9.31 | $9.22 | 353500 |
| 2021-12-13 | 9.35 | $9.38 | 206342 |
| 2021-12-10 | 9.36 | $9.43 | 131600 |
| 2021-12-09 | 9.36 | $9.47 | 214822 |
| 2021-12-08 | 9.35 | $9.48 | 211534 |
| 2021-12-07 | 9.34 | $9.42 | 319000 |
| 2021-12-06 | 9.35 | $9.29 | 1.5M |
| 2021-12-03 | 9.38 | $9.26 | 510500 |
| 2021-12-02 | 9.42 | $9.42 | 388600 |
| 2021-12-01 | 9.44 | $9.38 | 426124 |
| 2021-11-30 | 9.47 | $9.37 | 294700 |
| 2021-11-29 | 9.51 | $9.48 | 324503 |
| 2021-11-26 | 9.53 | $9.39 | 234023 |
| 2021-11-24 | 9.58 | $9.44 | 348834 |
| 2021-11-23 | 9.62 | $9.47 | 342800 |
| 2021-11-22 | 9.66 | $9.54 | 296600 |
| 2021-11-19 | 9.70 | $9.56 | 314548 |
| 2021-11-18 | 9.74 | $9.64 | 450440 |
| 2021-11-17 | 9.77 | $9.70 | 198500 |
| 2021-11-16 | 9.79 | $9.70 | 382221 |
| 2021-11-15 | 9.82 | $9.71 | 248921 |
| 2021-11-12 | 9.85 | $9.77 | 269400 |
| 2021-11-11 | 9.87 | $9.82 | 170500 |
| 2021-11-10 | 9.88 | $9.82 | 119646 |
| 2021-11-09 | 9.89 | $9.85 | 213131 |
| 2021-11-08 | 9.90 | $9.85 | 229700 |
| 2021-11-05 | 9.92 | $9.85 | 211331 |
| 2021-11-04 | 9.93 | $9.87 | 241700 |
| 2021-11-03 | 9.94 | $9.90 | 296935 |
| 2021-11-02 | 9.95 | $9.92 | 319200 |
| 2021-11-01 | 9.96 | $9.99 | 254500 |
| 2021-10-29 | 9.95 | $9.98 | 118000 |
| 2021-10-28 | 9.94 | $9.97 | 235400 |
| 2021-10-27 | 9.94 | $9.96 | 157732 |
| 2021-10-26 | 9.93 | $9.97 | 221300 |
| 2021-10-25 | 9.92 | $9.98 | 321143 |
| 2021-10-22 | 9.91 | $9.98 | 233704 |
| 2021-10-21 | 9.90 | $9.96 | 131447 |
| 2021-10-20 | 9.89 | $9.95 | 162020 |
| 2021-10-19 | 9.88 | $9.88 | 151800 |
| 2021-10-18 | 9.88 | $9.88 | 187800 |
| 2021-10-15 | 9.88 | $9.85 | 124200 |
| 2021-10-14 | 9.89 | $9.92 | 191500 |
| 2021-10-13 | 9.89 | $9.92 | 123236 |
| 2021-10-12 | 9.89 | $9.92 | 104900 |
| 2021-10-11 | 9.88 | $9.88 | 158923 |
| 2021-10-08 | 9.89 | $9.89 | 150317 |
| 2021-10-07 | 9.89 | $9.88 | 101500 |
| 2021-10-06 | 9.90 | $9.90 | 141423 |
| 2021-10-05 | 9.90 | $9.87 | 100100 |
| 2021-10-04 | 9.91 | $9.85 | 258100 |
| 2021-10-01 | 9.92 | $9.91 | 216900 |
| 2021-09-30 | 9.93 | $9.90 | 244900 |
| 2021-09-29 | 9.94 | $9.91 | 242402 |
| 2021-09-28 | 9.94 | $9.84 | 565222 |
| 2021-09-27 | 9.97 | $9.92 | 140010 |
| 2021-09-24 | 9.98 | $9.93 | 173200 |
| 2021-09-23 | 9.99 | $9.99 | 163500 |
| 2021-09-22 | 9.99 | $10.02 | 159200 |
| 2021-09-21 | 9.98 | $9.99 | 218605 |
| 2021-09-20 | 9.98 | $9.96 | 239128 |
| 2021-09-17 | 9.99 | $10.03 | 94644 |
| 2021-09-16 | 9.98 | $10.02 | 201501 |
| 2021-09-15 | 9.97 | $9.98 | 103106 |
| 2021-09-14 | 9.97 | $9.95 | 133400 |
| 2021-09-13 | 9.97 | $10.00 | 142000 |
| 2021-09-10 | 9.96 | $9.93 | 136500 |
| 2021-09-09 | 9.97 | $9.92 | 174400 |
| 2021-09-08 | 9.98 | $9.94 | 220900 |
| 2021-09-07 | 9.99 | $9.93 | 322919 |
| 2021-09-03 | 10.01 | $10.03 | 116700 |
| 2021-09-02 | 10.00 | $9.98 | 212441 |
| 2021-09-01 | 10.00 | $10.02 | 235213 |
| 2021-08-31 | 10.00 | $10.03 | 164300 |
| 2021-08-30 | 9.99 | $10.02 | 111503 |
| 2021-08-27 | 9.99 | $9.99 | 118900 |
| 2021-08-26 | 9.99 | $9.98 | 159800 |
| 2021-08-25 | 9.99 | $9.99 | 182000 |
| 2021-08-24 | 9.99 | $10.00 | 175700 |
| 2021-08-23 | 9.99 | $9.96 | 79200 |
| 2021-08-20 | 9.99 | $9.98 | 144600 |
| 2021-08-19 | 9.99 | $9.90 | 136700 |
| 2021-08-18 | 10.01 | $9.97 | 151927 |
| 2021-08-17 | 10.02 | $9.99 | 122537 |
| 2021-08-16 | 10.02 | $9.99 | 103208 |
| 2021-08-13 | 10.03 | $9.98 | 116635 |
| 2021-08-12 | 10.04 | $10.01 | 121700 |
| 2021-08-11 | 10.04 | $10.06 | 101200 |
| 2021-08-10 | 10.03 | $10.06 | 261223 |
| 2021-08-09 | 10.02 | $10.06 | 135000 |
| 2021-08-06 | 10.01 | $10.02 | 139400 |
| 2021-08-05 | 10.01 | $10.04 | 80124 |
| 2021-08-04 | 10.00 | $10.03 | 139500 |
| 2021-08-03 | 9.99 | $10.02 | 114723 |
| 2021-08-02 | 9.98 | $10.01 | 230708 |
| 2021-07-30 | 9.97 | $10.00 | 116414 |
| 2021-07-29 | 9.97 | $9.98 | 177510 |
| 2021-07-28 | 9.96 | $9.98 | 109700 |
| 2021-07-27 | 9.96 | $9.96 | 201947 |
| 2021-07-26 | 9.96 | $9.98 | 108016 |
| 2021-07-23 | 9.95 | $9.96 | 177107 |
| 2021-07-22 | 9.95 | $9.97 | 115205 |
| 2021-07-21 | 9.94 | $9.94 | 283140 |
| 2021-07-20 | 9.95 | $9.91 | 190928 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.85
2026-07-17
Close Price
$7.78
Vol: 555700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.96
Average
7.79
Maximum
10.05
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.85 | $7.78 | 555700 |
| 2026-07-16 | 7.87 | $7.83 | 700658 |
| 2026-07-15 | 7.88 | $7.85 | 769971 |
| 2026-07-14 | 7.88 | $7.88 | 904622 |
| 2026-07-13 | 7.88 | $7.85 | 857400 |
| 2026-07-10 | 7.88 | $7.89 | 648200 |
| 2026-07-09 | 7.88 | $7.90 | 853500 |
| 2026-07-08 | 7.86 | $7.88 | 839200 |
| 2026-07-07 | 7.85 | $7.89 | 729200 |
| 2026-07-06 | 7.83 | $7.85 | 854807 |
| 2026-07-02 | 7.82 | $7.87 | 790407 |
| 2026-07-01 | 7.81 | $7.84 | 1.0M |
| 2026-06-30 | 7.80 | $7.88 | 1.1M |
| 2026-06-29 | 7.77 | $7.85 | 1.1M |
| 2026-06-26 | 7.75 | $7.77 | 896449 |
| 2026-06-25 | 7.75 | $7.76 | 1.3M |
| 2026-06-24 | 7.76 | $7.76 | 823849 |
| 2026-06-23 | 7.76 | $7.74 | 857700 |
| 2026-06-22 | 7.78 | $7.74 | 1.1M |
| 2026-06-18 | 7.79 | $7.82 | 733737 |
| 2026-06-17 | 7.79 | $7.79 | 806600 |
| 2026-06-16 | 7.80 | $7.82 | 679938 |
| 2026-06-15 | 7.79 | $7.83 | 1.0M |
| 2026-06-12 | 7.79 | $7.79 | 878009 |
| 2026-06-11 | 7.80 | $7.81 | 768800 |
| 2026-06-10 | 7.80 | $7.78 | 836100 |
| 2026-06-09 | 7.81 | $7.79 | 815843 |
| 2026-06-08 | 7.82 | $7.80 | 1.0M |
| 2026-06-05 | 7.84 | $7.81 | 800409 |
| 2026-06-04 | 7.85 | $7.83 | 776948 |
| 2026-06-03 | 7.86 | $7.81 | 755622 |
| 2026-06-02 | 7.88 | $7.86 | 1.1M |
| 2026-06-01 | 7.89 | $7.90 | 1.4M |
| 2026-05-29 | 7.88 | $7.96 | 1.1M |
| 2026-05-28 | 7.86 | $7.95 | 625235 |
| 2026-05-27 | 7.84 | $7.93 | 828100 |
| 2026-05-26 | 7.81 | $7.90 | 878007 |
| 2026-05-22 | 7.79 | $7.83 | 764500 |
| 2026-05-21 | 7.79 | $7.77 | 1.2M |
| 2026-05-20 | 7.81 | $7.79 | 1.3M |
| 2026-05-19 | 7.83 | $7.65 | 1.4M |
| 2026-05-18 | 7.90 | $7.69 | 1.6M |
| 2026-05-15 | 7.97 | $7.78 | 880221 |
| 2026-05-14 | 8.02 | $7.95 | 805325 |
| 2026-05-13 | 8.04 | $7.98 | 769481 |
| 2026-05-12 | 8.05 | $8.01 | 976800 |
| 2026-05-11 | 8.04 | $7.99 | 1.1M |
| 2026-05-08 | 8.05 | $8.03 | 563764 |
| 2026-05-07 | 8.04 | $8.00 | 828708 |
| 2026-05-06 | 8.03 | $8.04 | 823048 |
| 2026-05-05 | 8.01 | $7.99 | 724449 |
| 2026-05-04 | 8.01 | $7.97 | 1.1M |
| 2026-05-01 | 8.00 | $8.02 | 1.2M |
| 2026-04-30 | 7.98 | $7.98 | 1.0M |
| 2026-04-29 | 7.97 | $7.90 | 648963 |
| 2026-04-28 | 7.98 | $7.94 | 699373 |
| 2026-04-27 | 7.97 | $7.97 | 558440 |
| 2026-04-24 | 7.96 | $7.95 | 886447 |
| 2026-04-23 | 7.94 | $7.94 | 690700 |
| 2026-04-22 | 7.93 | $7.96 | 704700 |
| 2026-04-21 | 7.90 | $7.93 | 806330 |
| 2026-04-20 | 7.88 | $7.91 | 787444 |
| 2026-04-17 | 7.87 | $7.90 | 1.2M |
| 2026-04-16 | 7.85 | $7.86 | 701736 |
| 2026-04-15 | 7.83 | $7.93 | 618500 |
| 2026-04-14 | 7.80 | $7.94 | 835846 |
| 2026-04-13 | 7.75 | $7.94 | 729000 |
| 2026-04-10 | 7.69 | $7.91 | 675042 |
| 2026-04-09 | 7.64 | $7.89 | 805600 |
| 2026-04-08 | 7.57 | $7.76 | 1.0M |
| 2026-04-07 | 7.54 | $7.63 | 847245 |
| 2026-04-06 | 7.54 | $7.66 | 1.4M |
| 2026-04-02 | 7.54 | $7.66 | 1.2M |
| 2026-04-01 | 7.53 | $7.79 | 1.5M |
| 2026-03-31 | 7.49 | $7.54 | 2.7M |
| 2026-03-30 | 7.52 | $7.25 | 2.4M |
| 2026-03-27 | 7.66 | $7.42 | 3.0M |
| 2026-03-26 | 7.77 | $7.65 | 1.8M |
| 2026-03-25 | 7.84 | $7.90 | 1.9M |
| 2026-03-24 | 7.84 | $7.81 | 1.8M |
| 2026-03-23 | 7.88 | $7.83 | 1.7M |
| 2026-03-20 | 7.92 | $7.77 | 2.2M |
| 2026-03-19 | 7.98 | $7.99 | 991000 |
| 2026-03-18 | 8.00 | $8.03 | 913919 |
| 2026-03-17 | 8.00 | $8.05 | 1.0M |
| 2026-03-16 | 8.00 | $8.00 | 1.2M |
| 2026-03-13 | 8.02 | $7.95 | 848626 |
| 2026-03-12 | 8.05 | $8.01 | 1.5M |
| 2026-03-11 | 8.08 | $8.05 | 929700 |
| 2026-03-10 | 8.10 | $8.08 | 917830 |
| 2026-03-09 | 8.12 | $8.04 | 1.4M |
| 2026-03-06 | 8.15 | $8.07 | 1.2M |
| 2026-03-05 | 8.18 | $8.14 | 680251 |
| 2026-03-04 | 8.20 | $8.18 | 863613 |
| 2026-03-03 | 8.21 | $8.14 | 1.4M |
| 2026-03-02 | 8.23 | $8.24 | 1.4M |
| 2026-02-27 | 8.22 | $8.21 | 860042 |
| 2026-02-26 | 8.23 | $8.23 | 609104 |
| 2026-02-25 | 8.22 | $8.23 | 794640 |
| 2026-02-24 | 8.22 | $8.22 | 902532 |
| 2026-02-23 | 8.22 | $8.17 | 819114 |
| 2026-02-20 | 8.23 | $8.20 | 859600 |
| 2026-02-19 | 8.24 | $8.16 | 1.2M |
| 2026-02-18 | 8.26 | $8.19 | 1.2M |
| 2026-02-17 | 8.28 | $8.24 | 1.1M |
| 2026-02-13 | 8.28 | $8.25 | 880600 |
| 2026-02-12 | 8.28 | $8.27 | 840742 |
| 2026-02-11 | 8.27 | $8.29 | 790600 |
| 2026-02-10 | 8.26 | $8.26 | 933111 |
| 2026-02-09 | 8.25 | $8.25 | 797351 |
| 2026-02-06 | 8.24 | $8.27 | 1.1M |
| 2026-02-05 | 8.22 | $8.26 | 1.5M |
| 2026-02-04 | 8.20 | $8.24 | 1.2M |
| 2026-02-03 | 8.17 | $8.21 | 1.2M |
| 2026-02-02 | 8.16 | $8.19 | 1.4M |
| 2026-01-30 | 8.14 | $8.16 | 993100 |
| 2026-01-29 | 8.14 | $8.14 | 825500 |
| 2026-01-28 | 8.13 | $8.14 | 605100 |
| 2026-01-27 | 8.13 | $8.15 | 922608 |
| 2026-01-26 | 8.12 | $8.14 | 888600 |
| 2026-01-23 | 8.12 | $8.14 | 637500 |
| 2026-01-22 | 8.11 | $8.12 | 1.2M |
| 2026-01-21 | 8.11 | $8.14 | 1.4M |
| 2026-01-20 | 8.10 | $8.07 | 1.5M |
| 2026-01-16 | 8.11 | $8.03 | 2.1M |
| 2026-01-15 | 8.14 | $8.06 | 1.2M |
| 2026-01-14 | 8.16 | $8.16 | 1.1M |
| 2026-01-13 | 8.16 | $8.17 | 1.1M |
| 2026-01-12 | 8.15 | $8.17 | 734500 |
| 2026-01-09 | 8.14 | $8.16 | 730929 |
| 2026-01-08 | 8.13 | $8.15 | 810862 |
| 2026-01-07 | 8.12 | $8.14 | 799100 |
| 2026-01-06 | 8.11 | $8.16 | 953300 |
| 2026-01-05 | 8.09 | $8.11 | 1.1M |
| 2026-01-02 | 8.09 | $8.09 | 1.2M |
| 2025-12-31 | 8.09 | $8.11 | 1.3M |
| 2025-12-30 | 8.08 | $8.12 | 1.0M |
| 2025-12-29 | 8.07 | $8.08 | 711424 |
| 2025-12-26 | 8.08 | $8.10 | 582006 |
| 2025-12-24 | 8.07 | $8.09 | 419600 |
| 2025-12-23 | 8.07 | $8.05 | 959800 |
| 2025-12-22 | 8.09 | $8.06 | 723312 |
| 2025-12-19 | 8.10 | $8.09 | 805568 |
| 2025-12-18 | 8.10 | $8.05 | 724300 |
| 2025-12-17 | 8.12 | $8.05 | 776500 |
| 2025-12-16 | 8.15 | $8.05 | 1.1M |
| 2025-12-15 | 8.17 | $8.10 | 989402 |
| 2025-12-12 | 8.19 | $8.16 | 828136 |
| 2025-12-11 | 8.20 | $8.16 | 1.1M |
| 2025-12-10 | 8.20 | $8.16 | 1.2M |
| 2025-12-09 | 8.21 | $8.13 | 1.2M |
| 2025-12-08 | 8.22 | $8.20 | 1.1M |
| 2025-12-05 | 8.21 | $8.24 | 1.1M |
| 2025-12-04 | 8.19 | $8.27 | 1.8M |
| 2025-12-03 | 8.16 | $8.29 | 2.1M |
| 2025-12-02 | 8.11 | $8.14 | 914200 |
| 2025-12-01 | 8.09 | $8.18 | 1.5M |
| 2025-11-28 | 8.07 | $8.21 | 897800 |
| 2025-11-26 | 8.02 | $8.16 | 691670 |
| 2025-11-25 | 7.98 | $8.11 | 1.5M |
| 2025-11-24 | 7.95 | $7.97 | 1.2M |
| 2025-11-21 | 7.96 | $7.92 | 1.1M |
| 2025-11-20 | 7.99 | $7.88 | 1.9M |
| 2025-11-19 | 8.04 | $7.96 | 1.8M |
| 2025-11-18 | 8.07 | $8.04 | 913448 |
| 2025-11-17 | 8.09 | $8.02 | 1.6M |
| 2025-11-14 | 8.12 | $8.08 | 1.3M |
| 2025-11-13 | 8.13 | $8.11 | 890348 |
| 2025-11-12 | 8.13 | $8.14 | 968159 |
| 2025-11-11 | 8.13 | $8.17 | 801210 |
| 2025-11-10 | 8.12 | $8.15 | 871705 |
| 2025-11-07 | 8.11 | $8.12 | 948316 |
| 2025-11-06 | 8.11 | $8.10 | 1.5M |
| 2025-11-05 | 8.12 | $8.13 | 685800 |
| 2025-11-04 | 8.12 | $8.12 | 975200 |
| 2025-11-03 | 8.12 | $8.16 | 1.2M |
| 2025-10-31 | 8.11 | $8.16 | 1.1M |
| 2025-10-30 | 8.10 | $8.12 | 1.0M |
| 2025-10-29 | 8.10 | $8.10 | 1.2M |
| 2025-10-28 | 8.11 | $8.15 | 819500 |
| 2025-10-27 | 8.10 | $8.14 | 834211 |
| 2025-10-24 | 8.09 | $8.08 | 766704 |
| 2025-10-23 | 8.11 | $8.10 | 1.2M |
| 2025-10-22 | 8.11 | $8.07 | 2.4M |
| 2025-10-21 | 8.13 | $8.15 | 704235 |
| 2025-10-20 | 8.13 | $8.14 | 1.1M |
| 2025-10-17 | 8.13 | $8.11 | 1.9M |
| 2025-10-16 | 8.15 | $8.13 | 1.3M |
| 2025-10-15 | 8.15 | $8.15 | 1.0M |
| 2025-10-14 | 8.16 | $8.16 | 1.3M |
| 2025-10-13 | 8.16 | $8.13 | 972312 |
| 2025-10-10 | 8.17 | $8.15 | 1.0M |
| 2025-10-09 | 8.18 | $8.21 | 1.3M |
| 2025-10-08 | 8.17 | $8.20 | 947705 |
| 2025-10-07 | 8.17 | $8.19 | 1.3M |
| 2025-10-06 | 8.16 | $8.16 | 782137 |
| 2025-10-03 | 8.16 | $8.15 | 1.0M |
| 2025-10-02 | 8.17 | $8.18 | 752510 |
| 2025-10-01 | 8.17 | $8.23 | 1.0M |
| 2025-09-30 | 8.15 | $8.20 | 1.6M |
| 2025-09-29 | 8.14 | $8.09 | 910000 |
| 2025-09-26 | 8.16 | $8.02 | 1.2M |
| 2025-09-25 | 8.20 | $8.07 | 1.5M |
| 2025-09-24 | 8.24 | $8.18 | 786550 |
| 2025-09-23 | 8.26 | $8.15 | 1.0M |
| 2025-09-22 | 8.28 | $8.22 | 823700 |
| 2025-09-19 | 8.29 | $8.26 | 632646 |
| 2025-09-18 | 8.29 | $8.29 | 893600 |
| 2025-09-17 | 8.27 | $8.26 | 716200 |
| 2025-09-16 | 8.26 | $8.27 | 888600 |
| 2025-09-15 | 8.24 | $8.26 | 952200 |
| 2025-09-12 | 8.23 | $8.26 | 789889 |
| 2025-09-11 | 8.20 | $8.25 | 1.4M |
| 2025-09-10 | 8.18 | $8.22 | 1.2M |
| 2025-09-09 | 8.16 | $8.22 | 1.3M |
| 2025-09-08 | 8.13 | $8.17 | 1.1M |
| 2025-09-05 | 8.11 | $8.15 | 956307 |
| 2025-09-04 | 8.10 | $8.13 | 839529 |
| 2025-09-03 | 8.09 | $8.11 | 1.1M |
| 2025-09-02 | 8.08 | $8.10 | 1.5M |
| 2025-08-29 | 8.07 | $8.08 | 937700 |
| 2025-08-28 | 8.07 | $8.07 | 612737 |
| 2025-08-27 | 8.07 | $8.08 | 715700 |
| 2025-08-26 | 8.06 | $8.06 | 788006 |
| 2025-08-25 | 8.06 | $8.08 | 879000 |
| 2025-08-22 | 8.06 | $8.07 | 991913 |
| 2025-08-21 | 8.06 | $8.08 | 960633 |
| 2025-08-20 | 8.05 | $8.07 | 831700 |
| 2025-08-19 | 8.05 | $8.04 | 839528 |
| 2025-08-18 | 8.06 | $8.03 | 1.4M |
| 2025-08-15 | 8.07 | $8.03 | 669234 |
| 2025-08-14 | 8.08 | $8.10 | 528633 |
| 2025-08-13 | 8.07 | $8.10 | 1.0M |
| 2025-08-12 | 8.06 | $8.07 | 854626 |
| 2025-08-11 | 8.06 | $8.06 | 835720 |
| 2025-08-08 | 8.07 | $8.07 | 440834 |
| 2025-08-07 | 8.06 | $8.08 | 774500 |
| 2025-08-06 | 8.06 | $8.08 | 552456 |
| 2025-08-05 | 8.06 | $8.07 | 579100 |
| 2025-08-04 | 8.05 | $8.06 | 516500 |
| 2025-08-01 | 8.05 | $8.05 | 952147 |
| 2025-07-31 | 8.06 | $8.07 | 667000 |
| 2025-07-30 | 8.05 | $8.06 | 462123 |
| 2025-07-29 | 8.05 | $8.06 | 485600 |
| 2025-07-28 | 8.05 | $8.09 | 722700 |
| 2025-07-25 | 8.04 | $8.05 | 753600 |
| 2025-07-24 | 8.04 | $8.02 | 603005 |
| 2025-07-23 | 8.05 | $8.03 | 628100 |
| 2025-07-22 | 8.06 | $8.01 | 601514 |
| 2025-07-21 | 8.08 | $7.98 | 678715 |
| 2025-07-18 | 8.10 | $8.03 | 669600 |
| 2025-07-17 | 8.12 | $8.05 | 577600 |
| 2025-07-16 | 8.14 | $8.06 | 1.1M |
| 2025-07-15 | 8.16 | $8.08 | 580300 |
| 2025-07-14 | 8.17 | $8.14 | 558089 |
| 2025-07-11 | 8.16 | $8.14 | 771724 |
| 2025-07-10 | 8.16 | $8.17 | 960056 |
| 2025-07-09 | 8.13 | $8.16 | 1.2M |
| 2025-07-08 | 8.11 | $8.13 | 795811 |
| 2025-07-07 | 8.09 | $8.10 | 860349 |
| 2025-07-03 | 8.08 | $8.12 | 561247 |
| 2025-07-02 | 8.05 | $8.12 | 761500 |
| 2025-07-01 | 8.02 | $8.09 | 1.3M |
| 2025-06-30 | 7.99 | $8.02 | 1.1M |
| 2025-06-27 | 7.97 | $8.00 | 994147 |
| 2025-06-26 | 7.96 | $7.97 | 832139 |
| 2025-06-25 | 7.95 | $7.96 | 1.4M |
| 2025-06-24 | 7.94 | $7.95 | 900719 |
| 2025-06-23 | 7.94 | $7.92 | 555331 |
| 2025-06-20 | 7.94 | $7.93 | 699500 |
| 2025-06-18 | 7.94 | $7.91 | 573200 |
| 2025-06-17 | 7.94 | $7.90 | 517700 |
| 2025-06-16 | 7.95 | $7.89 | 405100 |
| 2025-06-13 | 7.96 | $7.89 | 672046 |
| 2025-06-12 | 7.98 | $7.97 | 825326 |
| 2025-06-11 | 7.97 | $7.97 | 943559 |
| 2025-06-10 | 7.96 | $7.95 | 607925 |
| 2025-06-09 | 7.95 | $7.96 | 798100 |
| 2025-06-06 | 7.94 | $7.94 | 602969 |
| 2025-06-05 | 7.93 | $7.93 | 728500 |
| 2025-06-04 | 7.92 | $7.92 | 706900 |
| 2025-06-03 | 7.91 | $7.89 | 1.1M |
| 2025-06-02 | 7.91 | $7.90 | 886100 |
| 2025-05-30 | 7.90 | $7.89 | 596715 |
| 2025-05-29 | 7.89 | $7.86 | 555442 |
| 2025-05-28 | 7.89 | $7.85 | 610400 |
| 2025-05-27 | 7.89 | $7.85 | 718025 |
| 2025-05-23 | 7.89 | $7.80 | 436136 |
| 2025-05-22 | 7.91 | $7.77 | 789000 |
| 2025-05-21 | 7.94 | $7.79 | 704700 |
| 2025-05-20 | 7.96 | $7.88 | 625528 |
| 2025-05-19 | 7.97 | $7.87 | 629700 |
| 2025-05-16 | 7.97 | $7.89 | 668443 |
| 2025-05-15 | 7.97 | $7.89 | 713586 |
| 2025-05-14 | 7.96 | $7.95 | 1.0M |
| 2025-05-13 | 7.93 | $7.93 | 928808 |
| 2025-05-12 | 7.90 | $7.93 | 1.3M |
| 2025-05-09 | 7.86 | $7.84 | 726530 |
| 2025-05-08 | 7.84 | $7.83 | 554125 |
| 2025-05-07 | 7.81 | $7.82 | 709180 |
| 2025-05-06 | 7.78 | $7.78 | 559000 |
| 2025-05-05 | 7.76 | $7.79 | 646803 |
| 2025-05-02 | 7.72 | $7.80 | 552000 |
| 2025-05-01 | 7.68 | $7.78 | 853741 |
| 2025-04-30 | 7.63 | $7.75 | 919300 |
| 2025-04-29 | 7.58 | $7.73 | 442017 |
| 2025-04-28 | 7.52 | $7.75 | 580701 |
| 2025-04-25 | 7.44 | $7.71 | 530488 |
| 2025-04-24 | 7.37 | $7.66 | 755818 |
| 2025-04-23 | 7.29 | $7.56 | 1.2M |
| 2025-04-22 | 7.23 | $7.48 | 833024 |
| 2025-04-21 | 7.18 | $7.31 | 1.0M |
| 2025-04-17 | 7.18 | $7.36 | 932400 |
| 2025-04-16 | 7.17 | $7.30 | 1.1M |
| 2025-04-15 | 7.18 | $7.41 | 1.7M |
| 2025-04-14 | 7.16 | $7.23 | 1.1M |
| 2025-04-11 | 7.20 | $7.15 | 1.2M |
| 2025-04-10 | 7.28 | $7.14 | 1.8M |
| 2025-04-09 | 7.38 | $7.47 | 3.4M |
| 2025-04-08 | 7.40 | $7.13 | 2.3M |
| 2025-04-07 | 7.53 | $7.05 | 4.5M |
| 2025-04-04 | 7.72 | $7.29 | 4.8M |
| 2025-04-03 | 7.88 | $7.78 | 1.4M |
| 2025-04-02 | 7.92 | $7.93 | 711309 |
| 2025-04-01 | 7.93 | $7.94 | 1.3M |
| 2025-03-31 | 7.93 | $7.96 | 1.1M |
| 2025-03-28 | 7.92 | $7.92 | 717300 |
| 2025-03-27 | 7.93 | $7.89 | 814100 |
| 2025-03-26 | 7.95 | $7.92 | 787731 |
| 2025-03-25 | 7.96 | $7.95 | 668500 |
| 2025-03-24 | 7.97 | $7.96 | 1.2M |
| 2025-03-21 | 7.97 | $7.97 | 800600 |
| 2025-03-20 | 7.97 | $7.96 | 430716 |
| 2025-03-19 | 7.98 | $7.97 | 747135 |
| 2025-03-18 | 7.98 | $7.96 | 756044 |
| 2025-03-17 | 7.99 | $7.98 | 702100 |
| 2025-03-14 | 8.00 | $7.98 | 641900 |
| 2025-03-13 | 8.00 | $8.00 | 755821 |
| 2025-03-12 | 8.00 | $8.03 | 797100 |
| 2025-03-11 | 7.99 | $7.99 | 901327 |
| 2025-03-10 | 7.99 | $8.03 | 2.0M |
| 2025-03-07 | 7.98 | $8.00 | 742533 |
| 2025-03-06 | 7.98 | $7.95 | 875126 |
| 2025-03-05 | 7.99 | $7.98 | 794527 |
| 2025-03-04 | 7.99 | $7.97 | 1.2M |
| 2025-03-03 | 8.00 | $8.01 | 1.2M |
| 2025-02-28 | 8.00 | $8.00 | 743800 |
| 2025-02-27 | 8.00 | $7.96 | 620229 |
| 2025-02-26 | 8.01 | $7.98 | 788740 |
| 2025-02-25 | 8.02 | $8.00 | 784500 |
| 2025-02-24 | 8.02 | $7.99 | 693203 |
| 2025-02-21 | 8.03 | $8.00 | 594200 |
| 2025-02-20 | 8.03 | $7.98 | 757900 |
| 2025-02-19 | 8.05 | $8.03 | 775400 |
| 2025-02-18 | 8.05 | $8.01 | 1.3M |
| 2025-02-14 | 8.05 | $8.04 | 904900 |
| 2025-02-13 | 8.05 | $8.05 | 785242 |
| 2025-02-12 | 8.04 | $8.02 | 878402 |
| 2025-02-11 | 8.04 | $7.99 | 1.1M |
| 2025-02-10 | 8.05 | $8.07 | 947900 |
| 2025-02-07 | 8.03 | $8.06 | 563100 |
| 2025-02-06 | 8.01 | $8.06 | 826600 |
| 2025-02-05 | 7.99 | $8.04 | 740700 |
| 2025-02-04 | 7.97 | $8.00 | 970500 |
| 2025-02-03 | 7.96 | $8.00 | 1.6M |
| 2025-01-31 | 7.95 | $7.96 | 982200 |
| 2025-01-30 | 7.94 | $7.94 | 878700 |
| 2025-01-29 | 7.94 | $7.90 | 1.3M |
| 2025-01-28 | 7.96 | $7.98 | 1.3M |
| 2025-01-27 | 7.95 | $7.98 | 1.2M |
| 2025-01-24 | 7.94 | $7.98 | 644800 |
| 2025-01-23 | 7.92 | $7.96 | 668432 |
| 2025-01-22 | 7.92 | $7.94 | 976816 |
| 2025-01-21 | 7.91 | $7.93 | 1.8M |
| 2025-01-17 | 7.91 | $7.90 | 627900 |
| 2025-01-16 | 7.92 | $7.91 | 755745 |
| 2025-01-15 | 7.93 | $7.92 | 1.3M |
| 2025-01-14 | 7.94 | $7.95 | 914100 |
| 2025-01-13 | 7.94 | $7.90 | 967115 |
| 2025-01-10 | 7.95 | $7.96 | 1.3M |
| 2025-01-08 | 7.96 | $8.00 | 1.1M |
| 2025-01-07 | 7.94 | $7.97 | 788800 |
| 2025-01-06 | 7.94 | $8.03 | 1.2M |
| 2025-01-03 | 7.92 | $8.03 | 717110 |
| 2025-01-02 | 7.89 | $8.00 | 938800 |
| 2024-12-31 | 7.87 | $7.86 | 1.6M |
| 2024-12-30 | 7.89 | $7.90 | 1.8M |
| 2024-12-27 | 7.90 | $7.85 | 906629 |
| 2024-12-26 | 7.93 | $7.94 | 1.2M |
| 2024-12-24 | 7.93 | $7.97 | 592519 |
| 2024-12-23 | 7.93 | $7.95 | 1.3M |
| 2024-12-20 | 7.94 | $7.90 | 1.3M |
| 2024-12-19 | 7.97 | $7.83 | 1.9M |
| 2024-12-18 | 8.03 | $7.89 | 1.5M |
| 2024-12-17 | 8.08 | $7.98 | 1.2M |
| 2024-12-16 | 8.11 | $8.08 | 1.2M |
| 2024-12-13 | 8.11 | $8.07 | 1.0M |
| 2024-12-12 | 8.12 | $8.10 | 1.1M |
| 2024-12-11 | 8.13 | $8.14 | 1.0M |
| 2024-12-10 | 8.12 | $8.16 | 966527 |
| 2024-12-09 | 8.10 | $8.14 | 892905 |
| 2024-12-06 | 8.09 | $8.11 | 1.0M |
| 2024-12-05 | 8.08 | $8.07 | 666900 |
| 2024-12-04 | 8.08 | $8.09 | 1.1M |
| 2024-12-03 | 8.08 | $8.12 | 671749 |
| 2024-12-02 | 8.06 | $8.12 | 1.3M |
| 2024-11-29 | 8.05 | $8.08 | 538100 |
| 2024-11-27 | 8.04 | $8.03 | 597400 |
| 2024-11-26 | 8.05 | $8.02 | 870000 |
| 2024-11-25 | 8.06 | $8.07 | 874634 |
| 2024-11-22 | 8.05 | $8.05 | 769122 |
| 2024-11-21 | 8.06 | $8.08 | 1.3M |
| 2024-11-20 | 8.05 | $8.04 | 912900 |
| 2024-11-19 | 8.06 | $8.03 | 1.1M |
| 2024-11-18 | 8.07 | $8.05 | 1.6M |
| 2024-11-15 | 8.07 | $8.06 | 831709 |
| 2024-11-14 | 8.08 | $8.08 | 948900 |
| 2024-11-13 | 8.08 | $8.10 | 1.2M |
| 2024-11-12 | 8.07 | $8.06 | 941000 |
| 2024-11-11 | 8.07 | $8.12 | 1.0M |
| 2024-11-08 | 8.05 | $8.15 | 773600 |
| 2024-11-07 | 8.03 | $8.10 | 737100 |
| 2024-11-06 | 8.01 | $8.02 | 955000 |
| 2024-11-05 | 8.01 | $8.01 | 1.0M |
| 2024-11-04 | 8.02 | $8.01 | 649125 |
| 2024-11-01 | 8.03 | $8.08 | 1.0M |
| 2024-10-31 | 8.01 | $8.04 | 951300 |
| 2024-10-30 | 8.01 | $8.01 | 513400 |
| 2024-10-29 | 8.02 | $7.97 | 909900 |
| 2024-10-28 | 8.05 | $8.03 | 802710 |
| 2024-10-25 | 8.06 | $8.06 | 580263 |
| 2024-10-24 | 8.06 | $8.06 | 952900 |
| 2024-10-23 | 8.06 | $8.04 | 996027 |
| 2024-10-22 | 8.07 | $8.10 | 977575 |
| 2024-10-21 | 8.07 | $8.04 | 909841 |
| 2024-10-18 | 8.08 | $8.04 | 758100 |
| 2024-10-17 | 8.09 | $8.06 | 849537 |
| 2024-10-16 | 8.10 | $8.10 | 907820 |
| 2024-10-15 | 8.10 | $8.08 | 873008 |
| 2024-10-14 | 8.11 | $8.11 | 706544 |
| 2024-10-11 | 8.10 | $8.12 | 641500 |
| 2024-10-10 | 8.09 | $8.13 | 696823 |
| 2024-10-09 | 8.08 | $8.13 | 904900 |
| 2024-10-08 | 8.06 | $8.10 | 1.4M |
| 2024-10-07 | 8.04 | $7.93 | 1.3M |
| 2024-10-04 | 8.08 | $7.99 | 1.2M |
| 2024-10-03 | 8.11 | $8.03 | 703914 |
| 2024-10-02 | 8.12 | $8.06 | 921200 |
| 2024-10-01 | 8.13 | $8.06 | 1.5M |
| 2024-09-30 | 8.15 | $8.07 | 2.9M |
| 2024-09-27 | 8.16 | $8.06 | 1.1M |
| 2024-09-26 | 8.17 | $8.01 | 1.6M |
| 2024-09-25 | 8.20 | $8.15 | 885645 |
| 2024-09-24 | 8.19 | $8.23 | 952900 |
| 2024-09-23 | 8.15 | $8.23 | 950310 |
| 2024-09-20 | 8.11 | $8.17 | 823205 |
| 2024-09-19 | 8.06 | $8.11 | 1.1M |
| 2024-09-18 | 8.03 | $8.08 | 734153 |
| 2024-09-17 | 8.00 | $8.02 | 1.0M |
| 2024-09-16 | 7.98 | $8.00 | 1.0M |
| 2024-09-13 | 7.96 | $7.99 | 941038 |
| 2024-09-12 | 7.93 | $7.97 | 1.1M |
| 2024-09-11 | 7.91 | $7.92 | 932200 |
| 2024-09-10 | 7.89 | $7.89 | 1.0M |
| 2024-09-09 | 7.89 | $7.87 | 915300 |
| 2024-09-06 | 7.88 | $7.83 | 1.0M |
| 2024-09-05 | 7.89 | $7.85 | 1.0M |
| 2024-09-04 | 7.88 | $7.86 | 986700 |
| 2024-09-03 | 7.88 | $7.84 | 1.7M |
| 2024-08-30 | 7.88 | $7.86 | 952203 |
| 2024-08-29 | 7.87 | $7.87 | 701800 |
| 2024-08-28 | 7.85 | $7.85 | 697800 |
| 2024-08-27 | 7.83 | $7.85 | 757202 |
| 2024-08-26 | 7.81 | $7.85 | 1.2M |
| 2024-08-23 | 7.79 | $7.84 | 1.3M |
| 2024-08-22 | 7.76 | $7.75 | 1.1M |
| 2024-08-21 | 7.75 | $7.79 | 1.1M |
| 2024-08-20 | 7.73 | $7.79 | 1.6M |
| 2024-08-19 | 7.70 | $7.75 | 1.3M |
| 2024-08-16 | 7.68 | $7.72 | 1.1M |
| 2024-08-15 | 7.66 | $7.69 | 1.2M |
| 2024-08-14 | 7.65 | $7.73 | 1.5M |
| 2024-08-13 | 7.62 | $7.72 | 1.9M |
| 2024-08-12 | 7.59 | $7.63 | 1.3M |
| 2024-08-09 | 7.58 | $7.61 | 781400 |
| 2024-08-08 | 7.57 | $7.53 | 1.0M |
| 2024-08-07 | 7.58 | $7.54 | 1.1M |
| 2024-08-06 | 7.60 | $7.51 | 1.3M |
| 2024-08-05 | 7.63 | $7.46 | 2.0M |
| 2024-08-02 | 7.68 | $7.69 | 990900 |
| 2024-08-01 | 7.67 | $7.72 | 852500 |
| 2024-07-31 | 7.64 | $7.68 | 964858 |
| 2024-07-30 | 7.62 | $7.65 | 877981 |
| 2024-07-29 | 7.61 | $7.62 | 845014 |
| 2024-07-26 | 7.60 | $7.59 | 725622 |
| 2024-07-25 | 7.60 | $7.58 | 862027 |
| 2024-07-24 | 7.60 | $7.56 | 964100 |
| 2024-07-23 | 7.60 | $7.59 | 1.1M |
| 2024-07-22 | 7.60 | $7.57 | 912500 |
| 2024-07-19 | 7.60 | $7.53 | 2.3M |
| 2024-07-18 | 7.62 | $7.53 | 1.1M |
| 2024-07-17 | 7.64 | $7.54 | 941200 |
| 2024-07-16 | 7.65 | $7.56 | 2.1M |
| 2024-07-15 | 7.67 | $7.65 | 2.0M |
| 2024-07-12 | 7.65 | $7.80 | 1.3M |
| 2024-07-11 | 7.58 | $7.68 | 966334 |
| 2024-07-10 | 7.54 | $7.56 | 2.0M |
| 2024-07-09 | 7.52 | $7.52 | 1.3M |
| 2024-07-08 | 7.51 | $7.52 | 866103 |
| 2024-07-05 | 7.49 | $7.48 | 1.2M |
| 2024-07-03 | 7.49 | $7.48 | 543926 |
| 2024-07-02 | 7.48 | $7.46 | 1.3M |
| 2024-07-01 | 7.47 | $7.45 | 1.5M |
| 2024-06-28 | 7.47 | $7.47 | 1.1M |
| 2024-06-27 | 7.46 | $7.46 | 871888 |
| 2024-06-26 | 7.45 | $7.47 | 1.2M |
| 2024-06-25 | 7.43 | $7.44 | 1.2M |
| 2024-06-24 | 7.41 | $7.42 | 1.4M |
| 2024-06-21 | 7.40 | $7.33 | 709000 |
| 2024-06-20 | 7.42 | $7.31 | 898204 |
| 2024-06-18 | 7.44 | $7.32 | 1.5M |
| 2024-06-17 | 7.46 | $7.36 | 566200 |
| 2024-06-14 | 7.47 | $7.43 | 627600 |
| 2024-06-13 | 7.46 | $7.52 | 522513 |
| 2024-06-12 | 7.42 | $7.51 | 797800 |
| 2024-06-11 | 7.37 | $7.41 | 658900 |
| 2024-06-10 | 7.34 | $7.39 | 979000 |
| 2024-06-07 | 7.31 | $7.38 | 724346 |
| 2024-06-06 | 7.28 | $7.36 | 1.1M |
| 2024-06-05 | 7.25 | $7.32 | 1.9M |
| 2024-06-04 | 7.21 | $7.26 | 1.2M |
| 2024-06-03 | 7.19 | $7.19 | 886506 |
| 2024-05-31 | 7.19 | $7.17 | 789400 |
| 2024-05-30 | 7.20 | $7.15 | 676601 |
| 2024-05-29 | 7.21 | $7.13 | 582300 |
| 2024-05-28 | 7.23 | $7.18 | 465500 |
| 2024-05-24 | 7.23 | $7.22 | 411400 |
| 2024-05-23 | 7.23 | $7.14 | 674200 |
| 2024-05-22 | 7.24 | $7.24 | 540623 |
| 2024-05-21 | 7.23 | $7.23 | 511541 |
| 2024-05-20 | 7.22 | $7.19 | 655841 |
| 2024-05-17 | 7.22 | $7.16 | 776156 |
| 2024-05-16 | 7.22 | $7.19 | 712317 |
| 2024-05-15 | 7.22 | $7.20 | 487900 |
| 2024-05-14 | 7.21 | $7.16 | 578322 |
| 2024-05-13 | 7.21 | $7.18 | 494000 |
| 2024-05-10 | 7.20 | $7.17 | 522500 |
| 2024-05-09 | 7.20 | $7.21 | 610800 |
| 2024-05-08 | 7.18 | $7.22 | 699200 |
| 2024-05-07 | 7.15 | $7.20 | 539546 |
| 2024-05-06 | 7.12 | $7.20 | 575100 |
| 2024-05-03 | 7.08 | $7.19 | 806600 |
| 2024-05-02 | 7.04 | $7.15 | 627300 |
| 2024-05-01 | 7.00 | $7.11 | 740449 |
| 2024-04-30 | 6.96 | $7.04 | 819200 |
| 2024-04-29 | 6.94 | $7.04 | 462900 |
| 2024-04-26 | 6.92 | $7.01 | 428406 |
| 2024-04-25 | 6.90 | $6.97 | 625100 |
| 2024-04-24 | 6.89 | $7.03 | 887700 |
| 2024-04-23 | 6.86 | $6.98 | 685700 |
| 2024-04-22 | 6.84 | $6.90 | 506500 |
| 2024-04-19 | 6.84 | $6.85 | 524210 |
| 2024-04-18 | 6.86 | $6.86 | 511700 |
| 2024-04-17 | 6.89 | $6.88 | 647233 |
| 2024-04-16 | 6.91 | $6.82 | 1.0M |
| 2024-04-15 | 6.96 | $6.80 | 1.0M |
| 2024-04-12 | 7.03 | $6.91 | 583000 |
| 2024-04-11 | 7.08 | $7.03 | 817200 |
| 2024-04-10 | 7.11 | $7.05 | 1.0M |
| 2024-04-09 | 7.13 | $7.13 | 528149 |
| 2024-04-08 | 7.14 | $7.14 | 516113 |
| 2024-04-05 | 7.14 | $7.12 | 454700 |
| 2024-04-04 | 7.15 | $7.13 | 591706 |
| 2024-04-03 | 7.16 | $7.16 | 556829 |
| 2024-04-02 | 7.16 | $7.17 | 687542 |
| 2024-04-01 | 7.16 | $7.16 | 1.1M |
| 2024-03-28 | 7.16 | $7.19 | 957900 |
| 2024-03-27 | 7.15 | $7.13 | 1.6M |
| 2024-03-26 | 7.16 | $7.14 | 1.1M |
| 2024-03-25 | 7.16 | $7.12 | 1.2M |
| 2024-03-22 | 7.18 | $7.19 | 603548 |
| 2024-03-21 | 7.17 | $7.21 | 753747 |
| 2024-03-20 | 7.16 | $7.22 | 820500 |
| 2024-03-19 | 7.14 | $7.17 | 376100 |
| 2024-03-18 | 7.14 | $7.10 | 729151 |
| 2024-03-15 | 7.15 | $7.11 | 494600 |
| 2024-03-14 | 7.17 | $7.12 | 646625 |
| 2024-03-13 | 7.18 | $7.22 | 823203 |
| 2024-03-12 | 7.17 | $7.16 | 586206 |
| 2024-03-11 | 7.17 | $7.18 | 701030 |
| 2024-03-08 | 7.16 | $7.21 | 544514 |
| 2024-03-07 | 7.14 | $7.18 | 729200 |
| 2024-03-06 | 7.13 | $7.14 | 553924 |
| 2024-03-05 | 7.13 | $7.16 | 600944 |
| 2024-03-04 | 7.13 | $7.17 | 1.0M |
| 2024-03-01 | 7.11 | $7.15 | 1.1M |
| 2024-02-29 | 7.11 | $7.15 | 705700 |
| 2024-02-28 | 7.10 | $7.15 | 742900 |
| 2024-02-27 | 7.09 | $7.13 | 732471 |
| 2024-02-26 | 7.08 | $7.15 | 844902 |
| 2024-02-23 | 7.06 | $7.13 | 639400 |
| 2024-02-22 | 7.05 | $7.05 | 806400 |
| 2024-02-21 | 7.06 | $7.05 | 414200 |
| 2024-02-20 | 7.07 | $7.05 | 1.0M |
| 2024-02-16 | 7.09 | $7.02 | 1.1M |
| 2024-02-15 | 7.12 | $7.03 | 1.2M |
| 2024-02-14 | 7.15 | $7.04 | 890000 |
| 2024-02-13 | 7.18 | $7.06 | 1.2M |
| 2024-02-12 | 7.22 | $7.19 | 899043 |
| 2024-02-09 | 7.22 | $7.11 | 762000 |
| 2024-02-08 | 7.24 | $7.08 | 1.4M |
| 2024-02-07 | 7.28 | $7.16 | 949918 |
| 2024-02-06 | 7.30 | $7.24 | 741325 |
| 2024-02-05 | 7.29 | $7.19 | 756218 |
| 2024-02-02 | 7.30 | $7.22 | 871100 |
| 2024-02-01 | 7.30 | $7.30 | 1.3M |
| 2024-01-31 | 7.27 | $7.27 | 1.1M |
| 2024-01-30 | 7.25 | $7.29 | 1.0M |
| 2024-01-29 | 7.20 | $7.29 | 1.0M |
| 2024-01-26 | 7.15 | $7.21 | 1.2M |
| 2024-01-25 | 7.10 | $7.15 | 1.1M |
| 2024-01-24 | 7.07 | $7.10 | 1.4M |
| 2024-01-23 | 7.04 | $7.14 | 1.7M |
| 2024-01-22 | 6.99 | $7.09 | 2.4M |
| 2024-01-19 | 6.94 | $6.99 | 4.4M |
| 2024-01-18 | 6.92 | $6.84 | 510600 |
| 2024-01-17 | 6.93 | $6.83 | 603835 |
| 2024-01-16 | 6.96 | $6.88 | 692700 |
| 2024-01-12 | 6.96 | $6.93 | 609532 |
| 2024-01-11 | 6.95 | $6.93 | 1.1M |
| 2024-01-10 | 6.94 | $6.98 | 1.1M |
| 2024-01-09 | 6.91 | $6.97 | 1.0M |
| 2024-01-08 | 6.87 | $6.90 | 868100 |
| 2024-01-05 | 6.85 | $6.84 | 1.1M |
| 2024-01-04 | 6.84 | $6.84 | 792837 |
| 2024-01-03 | 6.82 | $6.86 | 871544 |
| 2024-01-02 | 6.79 | $6.83 | 1.1M |
| 2023-12-29 | 6.77 | $6.76 | 1.6M |
| 2023-12-28 | 6.76 | $6.71 | 1.4M |
| 2023-12-27 | 6.76 | $6.72 | 1.9M |
| 2023-12-26 | 6.76 | $6.71 | 1.3M |
| 2023-12-22 | 6.76 | $6.71 | 969079 |
| 2023-12-21 | 6.75 | $6.68 | 857302 |
| 2023-12-20 | 6.76 | $6.65 | 1.5M |
| 2023-12-19 | 6.77 | $6.70 | 1.5M |
| 2023-12-18 | 6.77 | $6.73 | 1.4M |
| 2023-12-15 | 6.76 | $6.74 | 937709 |
| 2023-12-14 | 6.73 | $6.76 | 1.3M |
| 2023-12-13 | 6.70 | $6.71 | 1.1M |
| 2023-12-12 | 6.67 | $6.64 | 1.1M |
| 2023-12-11 | 6.66 | $6.61 | 1.2M |
| 2023-12-08 | 6.65 | $6.63 | 959128 |
| 2023-12-07 | 6.63 | $6.68 | 1.5M |
| 2023-12-06 | 6.58 | $6.61 | 1.4M |
| 2023-12-05 | 6.55 | $6.61 | 1.5M |
| 2023-12-04 | 6.51 | $6.48 | 1.2M |
| 2023-12-01 | 6.50 | $6.50 | 974434 |
| 2023-11-30 | 6.48 | $6.43 | 1.1M |
| 2023-11-29 | 6.48 | $6.39 | 1.3M |
| 2023-11-28 | 6.49 | $6.41 | 879013 |
| 2023-11-27 | 6.49 | $6.43 | 1.0M |
| 2023-11-24 | 6.48 | $6.49 | 246700 |
| 2023-11-22 | 6.45 | $6.44 | 588800 |
| 2023-11-21 | 6.43 | $6.46 | 1.0M |
| 2023-11-20 | 6.40 | $6.41 | 736000 |
| 2023-11-17 | 6.37 | $6.40 | 505329 |
| 2023-11-16 | 6.34 | $6.38 | 668324 |
| 2023-11-15 | 6.31 | $6.36 | 860109 |
| 2023-11-14 | 6.28 | $6.35 | 1.2M |
| 2023-11-13 | 6.24 | $6.23 | 644600 |
| 2023-11-10 | 6.23 | $6.19 | 902606 |
| 2023-11-09 | 6.23 | $6.16 | 940400 |
| 2023-11-08 | 6.24 | $6.24 | 1.5M |
| 2023-11-07 | 6.22 | $6.25 | 685100 |
| 2023-11-06 | 6.20 | $6.28 | 415500 |
| 2023-11-03 | 6.17 | $6.36 | 591200 |
| 2023-11-02 | 6.10 | $6.31 | 609300 |
| 2023-11-01 | 6.03 | $6.17 | 383109 |
| 2023-10-31 | 5.99 | $6.06 | 708000 |
| 2023-10-30 | 5.98 | $6.08 | 271700 |
| 2023-10-27 | 5.96 | $6.00 | 206100 |
| 2023-10-26 | 5.97 | $6.03 | 725900 |
| 2023-10-25 | 5.97 | $6.00 | 303133 |
| 2023-10-24 | 5.98 | $6.02 | 367138 |
| 2023-10-23 | 5.98 | $5.96 | 676400 |
| 2023-10-20 | 6.01 | $5.99 | 479214 |
| 2023-10-19 | 6.04 | $5.99 | 305417 |
| 2023-10-18 | 6.07 | $6.06 | 346000 |
| 2023-10-17 | 6.09 | $6.05 | 598126 |
| 2023-10-16 | 6.12 | $6.08 | 745209 |
| 2023-10-13 | 6.15 | $6.13 | 366900 |
| 2023-10-12 | 6.17 | $6.17 | 438120 |
| 2023-10-11 | 6.18 | $6.27 | 401400 |
| 2023-10-10 | 6.17 | $6.26 | 369609 |
| 2023-10-09 | 6.15 | $6.21 | 474550 |
| 2023-10-06 | 6.15 | $6.07 | 375895 |
| 2023-10-05 | 6.19 | $6.15 | 261705 |
| 2023-10-04 | 6.22 | $6.20 | 312500 |
| 2023-10-03 | 6.24 | $6.16 | 358206 |
| 2023-10-02 | 6.28 | $6.29 | 430200 |
| 2023-09-29 | 6.29 | $6.33 | 380501 |
| 2023-09-28 | 6.28 | $6.37 | 439500 |
| 2023-09-27 | 6.27 | $6.28 | 483800 |
| 2023-09-26 | 6.28 | $6.26 | 467223 |
| 2023-09-25 | 6.30 | $6.31 | 318809 |
| 2023-09-22 | 6.31 | $6.32 | 311900 |
| 2023-09-21 | 6.32 | $6.29 | 308300 |
| 2023-09-20 | 6.34 | $6.34 | 253100 |
| 2023-09-19 | 6.35 | $6.34 | 238943 |
| 2023-09-18 | 6.36 | $6.33 | 334100 |
| 2023-09-15 | 6.38 | $6.34 | 301900 |
| 2023-09-14 | 6.41 | $6.36 | 270306 |
| 2023-09-13 | 6.43 | $6.42 | 309200 |
| 2023-09-12 | 6.44 | $6.36 | 355400 |
| 2023-09-11 | 6.46 | $6.43 | 225800 |
| 2023-09-08 | 6.48 | $6.48 | 137800 |
| 2023-09-07 | 6.48 | $6.46 | 135400 |
| 2023-09-06 | 6.49 | $6.45 | 242102 |
| 2023-09-05 | 6.50 | $6.54 | 318200 |
| 2023-09-01 | 6.48 | $6.52 | 249648 |
| 2023-08-31 | 6.47 | $6.52 | 279449 |
| 2023-08-30 | 6.46 | $6.54 | 366402 |
| 2023-08-29 | 6.44 | $6.51 | 360849 |
| 2023-08-28 | 6.42 | $6.48 | 327332 |
| 2023-08-25 | 6.41 | $6.45 | 306137 |
| 2023-08-24 | 6.41 | $6.42 | 436500 |
| 2023-08-23 | 6.42 | $6.48 | 375620 |
| 2023-08-22 | 6.41 | $6.40 | 447026 |
| 2023-08-21 | 6.43 | $6.37 | 418945 |
| 2023-08-18 | 6.46 | $6.40 | 419200 |
| 2023-08-17 | 6.48 | $6.40 | 439346 |
| 2023-08-16 | 6.51 | $6.36 | 336600 |
| 2023-08-15 | 6.56 | $6.45 | 341500 |
| 2023-08-14 | 6.60 | $6.54 | 286700 |
| 2023-08-11 | 6.61 | $6.58 | 2.1M |
| 2023-08-10 | 6.61 | $6.60 | 286930 |
| 2023-08-09 | 6.61 | $6.62 | 369708 |
| 2023-08-08 | 6.60 | $6.60 | 364522 |
| 2023-08-07 | 6.59 | $6.60 | 225205 |
| 2023-08-04 | 6.57 | $6.56 | 452900 |
| 2023-08-03 | 6.57 | $6.55 | 303434 |
| 2023-08-02 | 6.57 | $6.60 | 357100 |
| 2023-08-01 | 6.55 | $6.60 | 420000 |
| 2023-07-31 | 6.53 | $6.60 | 295847 |
| 2023-07-28 | 6.50 | $6.54 | 239613 |
| 2023-07-27 | 6.48 | $6.45 | 443149 |
| 2023-07-26 | 6.49 | $6.48 | 328528 |
| 2023-07-25 | 6.49 | $6.48 | 441449 |
| 2023-07-24 | 6.49 | $6.49 | 346200 |
| 2023-07-21 | 6.48 | $6.49 | 847200 |
| 2023-07-20 | 6.48 | $6.45 | 309700 |
| 2023-07-19 | 6.48 | $6.49 | 298513 |
| 2023-07-18 | 6.48 | $6.47 | 309000 |
| 2023-07-17 | 6.48 | $6.42 | 392025 |
| 2023-07-14 | 6.49 | $6.41 | 237500 |
| 2023-07-13 | 6.51 | $6.51 | 341300 |
| 2023-07-12 | 6.50 | $6.55 | 222122 |
| 2023-07-11 | 6.48 | $6.49 | 295000 |
| 2023-07-10 | 6.47 | $6.47 | 378508 |
| 2023-07-07 | 6.46 | $6.43 | 189200 |
| 2023-07-06 | 6.47 | $6.33 | 322858 |
| 2023-07-05 | 6.50 | $6.52 | 273133 |
| 2023-07-03 | 6.48 | $6.58 | 200800 |
| 2023-06-30 | 6.44 | $6.48 | 574500 |
| 2023-06-29 | 6.42 | $6.43 | 247435 |
| 2023-06-28 | 6.42 | $6.45 | 248323 |
| 2023-06-27 | 6.40 | $6.35 | 260800 |
| 2023-06-26 | 6.41 | $6.35 | 266300 |
| 2023-06-23 | 6.43 | $6.37 | 166403 |
| 2023-06-22 | 6.44 | $6.32 | 290500 |
| 2023-06-21 | 6.46 | $6.34 | 277600 |
| 2023-06-20 | 6.49 | $6.36 | 224735 |
| 2023-06-16 | 6.52 | $6.40 | 384200 |
| 2023-06-15 | 6.53 | $6.45 | 245200 |
| 2023-06-14 | 6.53 | $6.41 | 244403 |
| 2023-06-13 | 6.55 | $6.47 | 352119 |
| 2023-06-12 | 6.54 | $6.49 | 287510 |
| 2023-06-09 | 6.53 | $6.52 | 261143 |
| 2023-06-08 | 6.50 | $6.52 | 313727 |
| 2023-06-07 | 6.46 | $6.48 | 271400 |
| 2023-06-06 | 6.43 | $6.46 | 235542 |
| 2023-06-05 | 6.40 | $6.47 | 371441 |
| 2023-06-02 | 6.35 | $6.45 | 510100 |
| 2023-06-01 | 6.30 | $6.41 | 314700 |
| 2023-05-31 | 6.24 | $6.30 | 412300 |
| 2023-05-30 | 6.22 | $6.29 | 401100 |
| 2023-05-26 | 6.18 | $6.27 | 248920 |
| 2023-05-25 | 6.15 | $6.21 | 279749 |
| 2023-05-24 | 6.13 | $6.21 | 373800 |
| 2023-05-23 | 6.11 | $6.21 | 383200 |
| 2023-05-22 | 6.08 | $6.17 | 304700 |
| 2023-05-19 | 6.06 | $6.15 | 245745 |
| 2023-05-18 | 6.04 | $6.13 | 429389 |
| 2023-05-17 | 6.03 | $6.08 | 641134 |
| 2023-05-16 | 6.03 | $5.98 | 301034 |
| 2023-05-15 | 6.07 | $6.05 | 327100 |
| 2023-05-12 | 6.09 | $5.98 | 390927 |
| 2023-05-11 | 6.15 | $6.10 | 354500 |
| 2023-05-10 | 6.17 | $6.10 | 465719 |
| 2023-05-09 | 6.21 | $6.17 | 273726 |
| 2023-05-08 | 6.23 | $6.16 | 348600 |
| 2023-05-05 | 6.26 | $6.21 | 300300 |
| 2023-05-04 | 6.28 | $6.13 | 428400 |
| 2023-05-03 | 6.33 | $6.21 | 404700 |
| 2023-05-02 | 6.37 | $6.32 | 388919 |
| 2023-05-01 | 6.38 | $6.40 | 550900 |
| 2023-04-28 | 6.37 | $6.41 | 252900 |
| 2023-04-27 | 6.36 | $6.37 | 346400 |
| 2023-04-26 | 6.36 | $6.31 | 447400 |
| 2023-04-25 | 6.37 | $6.33 | 448300 |
| 2023-04-24 | 6.38 | $6.36 | 259000 |
| 2023-04-21 | 6.39 | $6.36 | 275700 |
| 2023-04-20 | 6.40 | $6.38 | 202023 |
| 2023-04-19 | 6.41 | $6.37 | 273116 |
| 2023-04-18 | 6.42 | $6.47 | 349206 |
| 2023-04-17 | 6.40 | $6.42 | 310100 |
| 2023-04-14 | 6.40 | $6.41 | 297800 |
| 2023-04-13 | 6.40 | $6.50 | 256521 |
| 2023-04-12 | 6.38 | $6.53 | 249020 |
| 2023-04-11 | 6.34 | $6.49 | 238300 |
| 2023-04-10 | 6.31 | $6.47 | 295100 |
| 2023-04-06 | 6.28 | $6.48 | 229400 |
| 2023-04-05 | 6.24 | $6.45 | 306710 |
| 2023-04-04 | 6.20 | $6.40 | 372928 |
| 2023-04-03 | 6.18 | $6.54 | 584731 |
| 2023-03-31 | 6.12 | $6.58 | 827501 |
| 2023-03-30 | 6.03 | $6.43 | 466943 |
| 2023-03-29 | 5.98 | $6.28 | 375207 |
| 2023-03-28 | 5.97 | $6.15 | 309502 |
| 2023-03-27 | 6.00 | $6.16 | 491337 |
| 2023-03-24 | 6.05 | $6.06 | 436200 |
| 2023-03-23 | 6.14 | $6.15 | 464705 |
| 2023-03-22 | 6.24 | $6.21 | 605500 |
| 2023-03-21 | 6.34 | $6.21 | 739607 |
| 2023-03-20 | 6.47 | $6.13 | 1.0M |
| 2023-03-17 | 6.67 | $6.39 | 690835 |
| 2023-03-16 | 6.82 | $6.74 | 878501 |
| 2023-03-15 | 6.91 | $6.72 | 428900 |
| 2023-03-14 | 7.02 | $6.91 | 672800 |
| 2023-03-13 | 7.11 | $6.89 | 994400 |
| 2023-03-10 | 7.22 | $7.07 | 541600 |
| 2023-03-09 | 7.30 | $7.30 | 153200 |
| 2023-03-08 | 7.33 | $7.39 | 195500 |
| 2023-03-07 | 7.33 | $7.38 | 263345 |
| 2023-03-06 | 7.35 | $7.43 | 302700 |
| 2023-03-03 | 7.35 | $7.41 | 343801 |
| 2023-03-02 | 7.36 | $7.39 | 360025 |
| 2023-03-01 | 7.38 | $7.44 | 196300 |
| 2023-02-28 | 7.39 | $7.42 | 201100 |
| 2023-02-27 | 7.42 | $7.45 | 257929 |
| 2023-02-24 | 7.44 | $7.37 | 292824 |
| 2023-02-23 | 7.49 | $7.41 | 912300 |
| 2023-02-22 | 7.55 | $7.38 | 596903 |
| 2023-02-21 | 7.62 | $7.38 | 375130 |
| 2023-02-17 | 7.71 | $7.54 | 324800 |
| 2023-02-16 | 7.78 | $7.60 | 190300 |
| 2023-02-15 | 7.83 | $7.71 | 246501 |
| 2023-02-14 | 7.87 | $7.74 | 174600 |
| 2023-02-13 | 7.90 | $7.79 | 220807 |
| 2023-02-10 | 7.92 | $7.81 | 146300 |
| 2023-02-09 | 7.94 | $7.79 | 215935 |
| 2023-02-08 | 7.97 | $7.81 | 314144 |
| 2023-02-07 | 7.99 | $7.88 | 214637 |
| 2023-02-06 | 7.99 | $7.87 | 183300 |
| 2023-02-03 | 8.00 | $7.96 | 278300 |
| 2023-02-02 | 7.98 | $8.02 | 444200 |
| 2023-02-01 | 7.92 | $8.03 | 474542 |
| 2023-01-31 | 7.86 | $7.96 | 313000 |
| 2023-01-30 | 7.79 | $7.80 | 211542 |
| 2023-01-27 | 7.76 | $7.78 | 241817 |
| 2023-01-26 | 7.73 | $7.72 | 219400 |
| 2023-01-25 | 7.71 | $7.67 | 245200 |
| 2023-01-24 | 7.71 | $7.72 | 275610 |
| 2023-01-23 | 7.68 | $7.68 | 218722 |
| 2023-01-20 | 7.65 | $7.68 | 333222 |
| 2023-01-19 | 7.62 | $7.58 | 237037 |
| 2023-01-18 | 7.61 | $7.64 | 286100 |
| 2023-01-17 | 7.58 | $7.67 | 226315 |
| 2023-01-13 | 7.53 | $7.62 | 431000 |
| 2023-01-12 | 7.49 | $7.60 | 301300 |
| 2023-01-11 | 7.44 | $7.56 | 193200 |
| 2023-01-10 | 7.40 | $7.51 | 204937 |
| 2023-01-09 | 7.36 | $7.45 | 202946 |
| 2023-01-06 | 7.33 | $7.49 | 327601 |
| 2023-01-05 | 7.28 | $7.41 | 157208 |
| 2023-01-04 | 7.24 | $7.45 | 182700 |
| 2023-01-03 | 7.19 | $7.33 | 275705 |
| 2022-12-30 | 7.17 | $7.28 | 617279 |
| 2022-12-29 | 7.15 | $7.14 | 644300 |
| 2022-12-28 | 7.18 | $7.12 | 412600 |
| 2022-12-27 | 7.22 | $7.20 | 304486 |
| 2022-12-23 | 7.25 | $7.29 | 260100 |
| 2022-12-22 | 7.26 | $7.21 | 371200 |
| 2022-12-21 | 7.30 | $7.25 | 463017 |
| 2022-12-20 | 7.33 | $7.24 | 230500 |
| 2022-12-19 | 7.37 | $7.24 | 311500 |
| 2022-12-16 | 7.43 | $7.38 | 445223 |
| 2022-12-15 | 7.45 | $7.38 | 474200 |
| 2022-12-14 | 7.47 | $7.44 | 334100 |
| 2022-12-13 | 7.48 | $7.42 | 372800 |
| 2022-12-12 | 7.50 | $7.36 | 484306 |
| 2022-12-09 | 7.55 | $7.34 | 336600 |
| 2022-12-08 | 7.61 | $7.47 | 231110 |
| 2022-12-07 | 7.64 | $7.55 | 197024 |
| 2022-12-06 | 7.64 | $7.48 | 280214 |
| 2022-12-05 | 7.67 | $7.51 | 277300 |
| 2022-12-02 | 7.70 | $7.69 | 204410 |
| 2022-12-01 | 7.67 | $7.72 | 251223 |
| 2022-11-30 | 7.63 | $7.63 | 216600 |
| 2022-11-29 | 7.60 | $7.50 | 245900 |
| 2022-11-28 | 7.60 | $7.50 | 172400 |
| 2022-11-25 | 7.61 | $7.54 | 76531 |
| 2022-11-23 | 7.59 | $7.53 | 138602 |
| 2022-11-22 | 7.58 | $7.57 | 219222 |
| 2022-11-21 | 7.55 | $7.55 | 205344 |
| 2022-11-18 | 7.52 | $7.43 | 177740 |
| 2022-11-17 | 7.51 | $7.37 | 257100 |
| 2022-11-16 | 7.52 | $7.53 | 167300 |
| 2022-11-15 | 7.48 | $7.53 | 276600 |
| 2022-11-14 | 7.43 | $7.33 | 233500 |
| 2022-11-11 | 7.42 | $7.36 | 264841 |
| 2022-11-10 | 7.41 | $7.45 | 297948 |
| 2022-11-09 | 7.36 | $7.27 | 267800 |
| 2022-11-08 | 7.36 | $7.31 | 261215 |
| 2022-11-07 | 7.34 | $7.27 | 229900 |
| 2022-11-04 | 7.33 | $7.23 | 234321 |
| 2022-11-03 | 7.32 | $7.20 | 265100 |
| 2022-11-02 | 7.33 | $7.35 | 282041 |
| 2022-11-01 | 7.28 | $7.47 | 360413 |
| 2022-10-31 | 7.19 | $7.37 | 271200 |
| 2022-10-28 | 7.10 | $7.41 | 343500 |
| 2022-10-27 | 6.98 | $7.32 | 535300 |
| 2022-10-26 | 6.87 | $7.08 | 289425 |
| 2022-10-25 | 6.81 | $7.09 | 321133 |
| 2022-10-24 | 6.73 | $6.95 | 300900 |
| 2022-10-21 | 6.69 | $6.86 | 339222 |
| 2022-10-20 | 6.66 | $6.77 | 172428 |
| 2022-10-19 | 6.66 | $6.79 | 268916 |
| 2022-10-18 | 6.66 | $6.76 | 306245 |
| 2022-10-17 | 6.67 | $6.74 | 290209 |
| 2022-10-14 | 6.69 | $6.70 | 262236 |
| 2022-10-13 | 6.74 | $6.74 | 357128 |
| 2022-10-12 | 6.79 | $6.83 | 227430 |
| 2022-10-11 | 6.82 | $6.87 | 243900 |
| 2022-10-10 | 6.85 | $6.86 | 418530 |
| 2022-10-07 | 6.89 | $6.95 | 171701 |
| 2022-10-06 | 6.92 | $7.04 | 170400 |
| 2022-10-05 | 6.93 | $7.06 | 336000 |
| 2022-10-04 | 6.94 | $7.14 | 335515 |
| 2022-10-03 | 6.94 | $7.07 | 333229 |
| 2022-09-30 | 6.95 | $6.95 | 305303 |
| 2022-09-29 | 7.02 | $6.92 | 670000 |
| 2022-09-28 | 7.11 | $7.19 | 390237 |
| 2022-09-27 | 7.14 | $7.07 | 341500 |
| 2022-09-26 | 7.22 | $7.08 | 297605 |
| 2022-09-23 | 7.32 | $7.21 | 270046 |
| 2022-09-22 | 7.40 | $7.36 | 226800 |
| 2022-09-21 | 7.46 | $7.45 | 151700 |
| 2022-09-20 | 7.50 | $7.48 | 162600 |
| 2022-09-19 | 7.54 | $7.52 | 154700 |
| 2022-09-16 | 7.59 | $7.55 | 273139 |
| 2022-09-15 | 7.63 | $7.61 | 136430 |
| 2022-09-14 | 7.67 | $7.67 | 149513 |
| 2022-09-13 | 7.70 | $7.76 | 154818 |
| 2022-09-12 | 7.72 | $7.81 | 216644 |
| 2022-09-09 | 7.72 | $7.75 | 89207 |
| 2022-09-08 | 7.74 | $7.69 | 284400 |
| 2022-09-07 | 7.79 | $7.73 | 314703 |
| 2022-09-06 | 7.84 | $7.79 | 279800 |
| 2022-09-02 | 7.88 | $7.79 | 250400 |
| 2022-09-01 | 7.93 | $7.84 | 290800 |
| 2022-08-31 | 7.98 | $7.95 | 146826 |
| 2022-08-30 | 8.00 | $7.97 | 182200 |
| 2022-08-29 | 8.03 | $8.02 | 107900 |
| 2022-08-26 | 8.04 | $7.94 | 175800 |
| 2022-08-25 | 8.08 | $7.96 | 169900 |
| 2022-08-24 | 8.13 | $7.94 | 236337 |
| 2022-08-23 | 8.19 | $7.92 | 299800 |
| 2022-08-22 | 8.27 | $8.00 | 208524 |
| 2022-08-19 | 8.35 | $8.12 | 105344 |
| 2022-08-18 | 8.40 | $8.23 | 157129 |
| 2022-08-17 | 8.42 | $8.26 | 212800 |
| 2022-08-16 | 8.43 | $8.37 | 148800 |
| 2022-08-15 | 8.41 | $8.34 | 128200 |
| 2022-08-12 | 8.40 | $8.34 | 107700 |
| 2022-08-11 | 8.37 | $8.38 | 155725 |
| 2022-08-10 | 8.33 | $8.32 | 145313 |
| 2022-08-09 | 8.29 | $8.20 | 164300 |
| 2022-08-08 | 8.27 | $8.19 | 193234 |
| 2022-08-05 | 8.26 | $8.08 | 224200 |
| 2022-08-04 | 8.27 | $8.23 | 272233 |
| 2022-08-03 | 8.23 | $8.32 | 204923 |
| 2022-08-02 | 8.16 | $8.16 | 348703 |
| 2022-08-01 | 8.12 | $8.41 | 292441 |
| 2022-07-29 | 7.98 | $8.20 | 271700 |
| 2022-07-28 | 7.89 | $8.06 | 263800 |
| 2022-07-27 | 7.81 | $7.91 | 283345 |
| 2022-07-26 | 7.76 | $7.81 | 234100 |
| 2022-07-25 | 7.74 | $7.72 | 241920 |
| 2022-07-22 | 7.73 | $7.71 | 412607 |
| 2022-07-21 | 7.73 | $7.74 | 633600 |
| 2022-07-20 | 7.72 | $7.75 | 243001 |
| 2022-07-19 | 7.70 | $7.78 | 272100 |
| 2022-07-18 | 7.67 | $7.71 | 209300 |
| 2022-07-15 | 7.66 | $7.73 | 373600 |
| 2022-07-14 | 7.63 | $7.57 | 224927 |
| 2022-07-13 | 7.65 | $7.66 | 221115 |
| 2022-07-12 | 7.65 | $7.65 | 223634 |
| 2022-07-11 | 7.65 | $7.75 | 243900 |
| 2022-07-08 | 7.62 | $7.73 | 128600 |
| 2022-07-07 | 7.59 | $7.67 | 159611 |
| 2022-07-06 | 7.57 | $7.69 | 111100 |
| 2022-07-05 | 7.55 | $7.70 | 183604 |
| 2022-07-01 | 7.52 | $7.68 | 363500 |
| 2022-06-30 | 7.49 | $7.65 | 332700 |
| 2022-06-29 | 7.46 | $7.67 | 424407 |
| 2022-06-28 | 7.42 | $7.50 | 319400 |
| 2022-06-27 | 7.43 | $7.53 | 181300 |
| 2022-06-24 | 7.44 | $7.57 | 141300 |
| 2022-06-23 | 7.44 | $7.49 | 262632 |
| 2022-06-22 | 7.47 | $7.41 | 318820 |
| 2022-06-21 | 7.53 | $7.36 | 433400 |
| 2022-06-17 | 7.63 | $7.38 | 402330 |
| 2022-06-16 | 7.74 | $7.35 | 341800 |
| 2022-06-15 | 7.89 | $7.66 | 649200 |
| 2022-06-14 | 7.97 | $7.55 | 611119 |
| 2022-06-13 | 8.11 | $7.72 | 366713 |
| 2022-06-10 | 8.22 | $8.07 | 194836 |
| 2022-06-09 | 8.24 | $8.16 | 162600 |
| 2022-06-08 | 8.24 | $8.29 | 229205 |
| 2022-06-07 | 8.20 | $8.29 | 230100 |
| 2022-06-06 | 8.14 | $8.11 | 207400 |
| 2022-06-03 | 8.13 | $8.08 | 212700 |
| 2022-06-02 | 8.13 | $8.20 | 162800 |
| 2022-06-01 | 8.08 | $8.16 | 434300 |
| 2022-05-31 | 8.04 | $8.21 | 277800 |
| 2022-05-27 | 7.97 | $8.23 | 584500 |
| 2022-05-26 | 7.88 | $8.03 | 432467 |
| 2022-05-25 | 7.83 | $7.90 | 469100 |
| 2022-05-24 | 7.82 | $7.83 | 363500 |
| 2022-05-23 | 7.83 | $7.86 | 227241 |
| 2022-05-20 | 7.83 | $7.81 | 286123 |
| 2022-05-19 | 7.84 | $7.91 | 267229 |
| 2022-05-18 | 7.83 | $7.90 | 361814 |
| 2022-05-17 | 7.82 | $7.93 | 310134 |
| 2022-05-16 | 7.80 | $7.88 | 341400 |
| 2022-05-13 | 7.80 | $7.98 | 429629 |
| 2022-05-12 | 7.76 | $7.81 | 864200 |
| 2022-05-11 | 7.78 | $7.83 | 667105 |
| 2022-05-10 | 7.79 | $7.82 | 617220 |
| 2022-05-09 | 7.81 | $7.72 | 602626 |
| 2022-05-06 | 7.87 | $7.84 | 387800 |
| 2022-05-05 | 7.90 | $7.87 | 341500 |
| 2022-05-04 | 7.94 | $8.03 | 562247 |
| 2022-05-03 | 7.94 | $7.94 | 257135 |
| 2022-05-02 | 7.96 | $7.85 | 618944 |
| 2022-04-29 | 8.02 | $7.99 | 301500 |
| 2022-04-28 | 8.06 | $8.09 | 227844 |
| 2022-04-27 | 8.07 | $8.00 | 236100 |
| 2022-04-26 | 8.11 | $8.01 | 208805 |
| 2022-04-25 | 8.16 | $8.12 | 331030 |
| 2022-04-22 | 8.19 | $8.13 | 225207 |
| 2022-04-21 | 8.22 | $8.20 | 172200 |
| 2022-04-20 | 8.24 | $8.26 | 370920 |
| 2022-04-19 | 8.24 | $8.17 | 216100 |
| 2022-04-18 | 8.28 | $8.19 | 261507 |
| 2022-04-14 | 8.31 | $8.18 | 425918 |
| 2022-04-13 | 8.36 | $8.22 | 220073 |
| 2022-04-12 | 8.41 | $8.22 | 347200 |
| 2022-04-11 | 8.47 | $8.24 | 458300 |
| 2022-04-08 | 8.53 | $8.40 | 246100 |
| 2022-04-07 | 8.56 | $8.43 | 302531 |
| 2022-04-06 | 8.58 | $8.44 | 346432 |
| 2022-04-05 | 8.61 | $8.61 | 283800 |
| 2022-04-04 | 8.58 | $8.71 | 226373 |
| 2022-04-01 | 8.52 | $8.65 | 358034 |
| 2022-03-31 | 8.46 | $8.58 | 319100 |
| 2022-03-30 | 8.41 | $8.51 | 316925 |
| 2022-03-29 | 8.38 | $8.45 | 275841 |
| 2022-03-28 | 8.35 | $8.34 | 269318 |
| 2022-03-25 | 8.35 | $8.31 | 352400 |
| 2022-03-24 | 8.37 | $8.43 | 249338 |
| 2022-03-23 | 8.35 | $8.43 | 199100 |
| 2022-03-22 | 8.33 | $8.46 | 284844 |
| 2022-03-21 | 8.29 | $8.41 | 247825 |
| 2022-03-18 | 8.26 | $8.46 | 148600 |
| 2022-03-17 | 8.22 | $8.38 | 412700 |
| 2022-03-16 | 8.19 | $8.31 | 366500 |
| 2022-03-15 | 8.18 | $8.20 | 316300 |
| 2022-03-14 | 8.21 | $8.08 | 407200 |
| 2022-03-11 | 8.28 | $8.34 | 446800 |
| 2022-03-10 | 8.29 | $8.41 | 346243 |
| 2022-03-09 | 8.28 | $8.39 | 463027 |
| 2022-03-08 | 8.28 | $8.25 | 538045 |
| 2022-03-07 | 8.33 | $8.23 | 626036 |
| 2022-03-04 | 8.40 | $8.50 | 269305 |
| 2022-03-03 | 8.40 | $8.57 | 317907 |
| 2022-03-02 | 8.38 | $8.54 | 538500 |
| 2022-03-01 | 8.37 | $8.48 | 471200 |
| 2022-02-28 | 8.38 | $8.55 | 622338 |
| 2022-02-25 | 8.38 | $8.60 | 501800 |
| 2022-02-24 | 8.36 | $8.46 | 496300 |
| 2022-02-23 | 8.39 | $8.38 | 281249 |
| 2022-02-22 | 8.46 | $8.42 | 1.1M |
| 2022-02-18 | 8.53 | $8.53 | 428200 |
| 2022-02-17 | 8.59 | $8.52 | 593300 |
| 2022-02-16 | 8.66 | $8.60 | 688000 |
| 2022-02-15 | 8.74 | $8.58 | 613000 |
| 2022-02-14 | 8.84 | $8.62 | 688000 |
| 2022-02-11 | 8.95 | $8.93 | 509448 |
| 2022-02-10 | 8.99 | $9.00 | 468400 |
| 2022-02-09 | 9.02 | $9.11 | 324435 |
| 2022-02-08 | 9.03 | $9.02 | 372300 |
| 2022-02-07 | 9.06 | $9.07 | 235638 |
| 2022-02-04 | 9.09 | $9.10 | 216400 |
| 2022-02-03 | 9.12 | $9.20 | 267700 |
| 2022-02-02 | 9.13 | $9.30 | 371500 |
| 2022-02-01 | 9.12 | $9.31 | 292700 |
| 2022-01-31 | 9.09 | $9.19 | 287546 |
| 2022-01-28 | 9.11 | $9.06 | 372200 |
| 2022-01-27 | 9.17 | $8.99 | 505267 |
| 2022-01-26 | 9.27 | $9.00 | 767400 |
| 2022-01-25 | 9.39 | $9.08 | 511000 |
| 2022-01-24 | 9.51 | $9.17 | 769300 |
| 2022-01-21 | 9.63 | $9.25 | 1.2M |
| 2022-01-20 | 9.75 | $9.55 | 321726 |
| 2022-01-19 | 9.80 | $9.57 | 460615 |
| 2022-01-18 | 9.86 | $9.64 | 462500 |
| 2022-01-14 | 9.91 | $9.79 | 466300 |
| 2022-01-13 | 9.91 | $9.77 | 185720 |
| 2022-01-12 | 9.92 | $9.85 | 238447 |
| 2022-01-11 | 9.91 | $9.86 | 249100 |
| 2022-01-10 | 9.88 | $9.87 | 417100 |
| 2022-01-07 | 9.85 | $9.85 | 324900 |
| 2022-01-06 | 9.81 | $9.84 | 358925 |
| 2022-01-05 | 9.77 | $9.75 | 337300 |
| 2022-01-04 | 9.74 | $9.87 | 437417 |
| 2022-01-03 | 9.66 | $9.87 | 641015 |
| 2021-12-31 | 9.57 | $9.76 | 732600 |
| 2021-12-30 | 9.49 | $9.60 | 207900 |
| 2021-12-29 | 9.45 | $9.54 | 219500 |
| 2021-12-28 | 9.41 | $9.53 | 153410 |
| 2021-12-27 | 9.37 | $9.54 | 282200 |
| 2021-12-23 | 9.32 | $9.48 | 357100 |
| 2021-12-22 | 9.28 | $9.38 | 246035 |
| 2021-12-21 | 9.26 | $9.29 | 273417 |
| 2021-12-20 | 9.26 | $9.23 | 264100 |
| 2021-12-17 | 9.29 | $9.36 | 187000 |
| 2021-12-16 | 9.28 | $9.35 | 444300 |
| 2021-12-15 | 9.28 | $9.30 | 388235 |
| 2021-12-14 | 9.29 | $9.22 | 353500 |
| 2021-12-13 | 9.34 | $9.38 | 206342 |
| 2021-12-10 | 9.34 | $9.43 | 131600 |
| 2021-12-09 | 9.33 | $9.47 | 214822 |
| 2021-12-08 | 9.31 | $9.48 | 211534 |
| 2021-12-07 | 9.28 | $9.42 | 319000 |
| 2021-12-06 | 9.27 | $9.29 | 1.5M |
| 2021-12-03 | 9.30 | $9.26 | 510500 |
| 2021-12-02 | 9.35 | $9.42 | 388600 |
| 2021-12-01 | 9.36 | $9.38 | 426124 |
| 2021-11-30 | 9.39 | $9.37 | 294700 |
| 2021-11-29 | 9.43 | $9.48 | 324503 |
| 2021-11-26 | 9.45 | $9.39 | 234023 |
| 2021-11-24 | 9.50 | $9.44 | 348834 |
| 2021-11-23 | 9.55 | $9.47 | 342800 |
| 2021-11-22 | 9.60 | $9.54 | 296600 |
| 2021-11-19 | 9.65 | $9.56 | 314548 |
| 2021-11-18 | 9.69 | $9.64 | 450440 |
| 2021-11-17 | 9.73 | $9.70 | 198500 |
| 2021-11-16 | 9.75 | $9.70 | 382221 |
| 2021-11-15 | 9.79 | $9.71 | 248921 |
| 2021-11-12 | 9.82 | $9.77 | 269400 |
| 2021-11-11 | 9.85 | $9.82 | 170500 |
| 2021-11-10 | 9.86 | $9.82 | 119646 |
| 2021-11-09 | 9.88 | $9.85 | 213131 |
| 2021-11-08 | 9.90 | $9.85 | 229700 |
| 2021-11-05 | 9.91 | $9.85 | 211331 |
| 2021-11-04 | 9.94 | $9.87 | 241700 |
| 2021-11-03 | 9.96 | $9.90 | 296935 |
| 2021-11-02 | 9.97 | $9.92 | 319200 |
| 2021-11-01 | 9.98 | $9.99 | 254500 |
| 2021-10-29 | 9.97 | $9.98 | 118000 |
| 2021-10-28 | 9.96 | $9.97 | 235400 |
| 2021-10-27 | 9.96 | $9.96 | 157732 |
| 2021-10-26 | 9.95 | $9.97 | 221300 |
| 2021-10-25 | 9.94 | $9.98 | 321143 |
| 2021-10-22 | 9.93 | $9.98 | 233704 |
| 2021-10-21 | 9.91 | $9.96 | 131447 |
| 2021-10-20 | 9.89 | $9.95 | 162020 |
| 2021-10-19 | 9.87 | $9.88 | 151800 |
| 2021-10-18 | 9.87 | $9.88 | 187800 |
| 2021-10-15 | 9.88 | $9.85 | 124200 |
| 2021-10-14 | 9.89 | $9.92 | 191500 |
| 2021-10-13 | 9.88 | $9.92 | 123236 |
| 2021-10-12 | 9.88 | $9.92 | 104900 |
| 2021-10-11 | 9.87 | $9.88 | 158923 |
| 2021-10-08 | 9.87 | $9.89 | 150317 |
| 2021-10-07 | 9.87 | $9.88 | 101500 |
| 2021-10-06 | 9.88 | $9.90 | 141423 |
| 2021-10-05 | 9.88 | $9.87 | 100100 |
| 2021-10-04 | 9.89 | $9.85 | 258100 |
| 2021-10-01 | 9.90 | $9.91 | 216900 |
| 2021-09-30 | 9.91 | $9.90 | 244900 |
| 2021-09-29 | 9.92 | $9.91 | 242402 |
| 2021-09-28 | 9.93 | $9.84 | 565222 |
| 2021-09-27 | 9.96 | $9.92 | 140010 |
| 2021-09-24 | 9.98 | $9.93 | 173200 |
| 2021-09-23 | 9.99 | $9.99 | 163500 |
| 2021-09-22 | 9.99 | $10.02 | 159200 |
| 2021-09-21 | 9.98 | $9.99 | 218605 |
| 2021-09-20 | 9.98 | $9.96 | 239128 |
| 2021-09-17 | 9.99 | $10.03 | 94644 |
| 2021-09-16 | 9.97 | $10.02 | 201501 |
| 2021-09-15 | 9.96 | $9.98 | 103106 |
| 2021-09-14 | 9.95 | $9.95 | 133400 |
| 2021-09-13 | 9.96 | $10.00 | 142000 |
| 2021-09-10 | 9.95 | $9.93 | 136500 |
| 2021-09-09 | 9.96 | $9.92 | 174400 |
| 2021-09-08 | 9.97 | $9.94 | 220900 |
| 2021-09-07 | 9.99 | $9.93 | 322919 |
| 2021-09-03 | 10.01 | $10.03 | 116700 |
| 2021-09-02 | 10.00 | $9.98 | 212441 |
| 2021-09-01 | 10.00 | $10.02 | 235213 |
| 2021-08-31 | 10.00 | $10.03 | 164300 |
| 2021-08-30 | 9.99 | $10.02 | 111503 |
| 2021-08-27 | 9.98 | $9.99 | 118900 |
| 2021-08-26 | 9.98 | $9.98 | 159800 |
| 2021-08-25 | 9.98 | $9.99 | 182000 |
| 2021-08-24 | 9.98 | $10.00 | 175700 |
| 2021-08-23 | 9.97 | $9.96 | 79200 |
| 2021-08-20 | 9.98 | $9.98 | 144600 |
| 2021-08-19 | 9.98 | $9.90 | 136700 |
| 2021-08-18 | 10.01 | $9.97 | 151927 |
| 2021-08-17 | 10.02 | $9.99 | 122537 |
| 2021-08-16 | 10.03 | $9.99 | 103208 |
| 2021-08-13 | 10.03 | $9.98 | 116635 |
| 2021-08-12 | 10.05 | $10.01 | 121700 |
| 2021-08-11 | 10.05 | $10.06 | 101200 |
| 2021-08-10 | 10.05 | $10.06 | 261223 |
| 2021-08-09 | 10.03 | $10.06 | 135000 |
| 2021-08-06 | 10.02 | $10.02 | 139400 |
| 2021-08-05 | 10.02 | $10.04 | 80124 |
| 2021-08-04 | 10.01 | $10.03 | 139500 |
| 2021-08-03 | 9.99 | $10.02 | 114723 |
| 2021-08-02 | 9.98 | $10.01 | 230708 |
| 2021-07-30 | 9.97 | $10.00 | 116414 |
| 2021-07-29 | 9.96 | $9.98 | 177510 |
| 2021-07-28 | 9.96 | $9.98 | 109700 |
| 2021-07-27 | 9.95 | $9.96 | 201947 |
| 2021-07-26 | 9.95 | $9.98 | 108016 |
| 2021-07-23 | 9.94 | $9.96 | 177107 |
| 2021-07-22 | 9.93 | $9.97 | 115205 |
| 2021-07-21 | 9.93 | $9.94 | 283140 |
| 2021-07-20 | 9.93 | $9.91 | 190928 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.72
2026-07-17
Close Price
$7.78
Vol: 555700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.09
Average
49.80
Maximum
79.27
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.72 | $7.78 | 555700 |
| 2026-07-16 | 48.38 | $7.83 | 700658 |
| 2026-07-15 | 49.93 | $7.85 | 769971 |
| 2026-07-14 | 52.32 | $7.88 | 904622 |
| 2026-07-13 | 50.05 | $7.85 | 857400 |
| 2026-07-10 | 53.27 | $7.89 | 648200 |
| 2026-07-09 | 54.09 | $7.90 | 853500 |
| 2026-07-08 | 52.70 | $7.88 | 839200 |
| 2026-07-07 | 53.47 | $7.89 | 729200 |
| 2026-07-06 | 50.73 | $7.85 | 854807 |
| 2026-07-02 | 52.19 | $7.87 | 790407 |
| 2026-07-01 | 50.15 | $7.84 | 1.0M |
| 2026-06-30 | 53.02 | $7.88 | 1.1M |
| 2026-06-29 | 51.02 | $7.85 | 1.1M |
| 2026-06-26 | 45.12 | $7.77 | 896449 |
| 2026-06-25 | 44.32 | $7.76 | 1.3M |
| 2026-06-24 | 44.32 | $7.76 | 823849 |
| 2026-06-23 | 42.82 | $7.74 | 857700 |
| 2026-06-22 | 42.82 | $7.74 | 1.1M |
| 2026-06-18 | 47.43 | $7.82 | 733737 |
| 2026-06-17 | 45.33 | $7.79 | 806600 |
| 2026-06-16 | 47.12 | $7.82 | 679938 |
| 2026-06-15 | 47.72 | $7.83 | 1.0M |
| 2026-06-12 | 45.08 | $7.79 | 878009 |
| 2026-06-11 | 46.19 | $7.81 | 768800 |
| 2026-06-10 | 44.24 | $7.78 | 836100 |
| 2026-06-09 | 44.75 | $7.79 | 815843 |
| 2026-06-08 | 45.25 | $7.80 | 1.0M |
| 2026-06-05 | 45.73 | $7.81 | 800409 |
| 2026-06-04 | 46.68 | $7.83 | 776948 |
| 2026-06-03 | 45.61 | $7.81 | 755622 |
| 2026-06-02 | 47.90 | $7.86 | 1.1M |
| 2026-06-01 | 49.80 | $7.90 | 1.4M |
| 2026-05-29 | 52.78 | $7.96 | 1.1M |
| 2026-05-28 | 52.33 | $7.95 | 625235 |
| 2026-05-27 | 51.45 | $7.93 | 828100 |
| 2026-05-26 | 50.13 | $7.90 | 878007 |
| 2026-05-22 | 46.94 | $7.83 | 764500 |
| 2026-05-21 | 44.02 | $7.77 | 1.2M |
| 2026-05-20 | 44.80 | $7.79 | 1.3M |
| 2026-05-19 | 37.44 | $7.65 | 1.4M |
| 2026-05-18 | 38.84 | $7.69 | 1.6M |
| 2026-05-15 | 42.24 | $7.78 | 880221 |
| 2026-05-14 | 50.09 | $7.95 | 805325 |
| 2026-05-13 | 51.70 | $7.98 | 769481 |
| 2026-05-12 | 53.33 | $8.01 | 976800 |
| 2026-05-11 | 52.38 | $7.99 | 1.1M |
| 2026-05-08 | 54.49 | $8.03 | 563764 |
| 2026-05-07 | 53.14 | $8.00 | 828708 |
| 2026-05-06 | 55.21 | $8.04 | 823048 |
| 2026-05-05 | 53.04 | $7.99 | 724449 |
| 2026-05-04 | 52.16 | $7.97 | 1.1M |
| 2026-05-01 | 54.59 | $8.02 | 1.2M |
| 2026-04-30 | 52.93 | $7.98 | 1.0M |
| 2026-04-29 | 49.40 | $7.90 | 648963 |
| 2026-04-28 | 51.22 | $7.94 | 699373 |
| 2026-04-27 | 52.60 | $7.97 | 558440 |
| 2026-04-24 | 51.78 | $7.95 | 886447 |
| 2026-04-23 | 51.38 | $7.94 | 690700 |
| 2026-04-22 | 52.21 | $7.96 | 704700 |
| 2026-04-21 | 51.08 | $7.93 | 806330 |
| 2026-04-20 | 50.35 | $7.91 | 787444 |
| 2026-04-17 | 49.99 | $7.90 | 1.2M |
| 2026-04-16 | 48.58 | $7.86 | 701736 |
| 2026-04-15 | 50.97 | $7.93 | 618500 |
| 2026-04-14 | 51.31 | $7.94 | 835846 |
| 2026-04-13 | 51.31 | $7.94 | 729000 |
| 2026-04-10 | 50.41 | $7.91 | 675042 |
| 2026-04-09 | 49.82 | $7.89 | 805600 |
| 2026-04-08 | 45.85 | $7.76 | 1.0M |
| 2026-04-07 | 41.45 | $7.63 | 847245 |
| 2026-04-06 | 42.20 | $7.66 | 1.4M |
| 2026-04-02 | 42.20 | $7.66 | 1.2M |
| 2026-04-01 | 45.42 | $7.79 | 1.5M |
| 2026-03-31 | 36.57 | $7.54 | 2.7M |
| 2026-03-30 | 22.77 | $7.25 | 2.4M |
| 2026-03-27 | 25.91 | $7.42 | 3.0M |
| 2026-03-26 | 31.49 | $7.65 | 1.8M |
| 2026-03-25 | 40.50 | $7.90 | 1.9M |
| 2026-03-24 | 34.05 | $7.81 | 1.8M |
| 2026-03-23 | 34.84 | $7.83 | 1.7M |
| 2026-03-20 | 30.18 | $7.77 | 2.2M |
| 2026-03-19 | 40.20 | $7.99 | 991000 |
| 2026-03-18 | 42.64 | $8.03 | 913919 |
| 2026-03-17 | 43.91 | $8.05 | 1.0M |
| 2026-03-16 | 39.65 | $8.00 | 1.2M |
| 2026-03-13 | 34.95 | $7.95 | 848626 |
| 2026-03-12 | 38.35 | $8.01 | 1.5M |
| 2026-03-11 | 40.87 | $8.05 | 929700 |
| 2026-03-10 | 42.88 | $8.08 | 917830 |
| 2026-03-09 | 39.09 | $8.04 | 1.4M |
| 2026-03-06 | 41.03 | $8.07 | 1.2M |
| 2026-03-05 | 46.09 | $8.14 | 680251 |
| 2026-03-04 | 49.41 | $8.18 | 863613 |
| 2026-03-03 | 45.70 | $8.14 | 1.4M |
| 2026-03-02 | 55.33 | $8.24 | 1.4M |
| 2026-02-27 | 52.47 | $8.21 | 860042 |
| 2026-02-26 | 54.69 | $8.23 | 609104 |
| 2026-02-25 | 54.69 | $8.23 | 794640 |
| 2026-02-24 | 53.81 | $8.22 | 902532 |
| 2026-02-23 | 49.12 | $8.17 | 819114 |
| 2026-02-20 | 52.14 | $8.20 | 859600 |
| 2026-02-19 | 48.10 | $8.16 | 1.2M |
| 2026-02-18 | 51.17 | $8.19 | 1.2M |
| 2026-02-17 | 56.93 | $8.24 | 1.1M |
| 2026-02-13 | 58.18 | $8.25 | 880600 |
| 2026-02-12 | 60.70 | $8.27 | 840742 |
| 2026-02-11 | 63.30 | $8.29 | 790600 |
| 2026-02-10 | 60.91 | $8.26 | 933111 |
| 2026-02-09 | 60.09 | $8.25 | 797351 |
| 2026-02-06 | 62.60 | $8.27 | 1.1M |
| 2026-02-05 | 61.84 | $8.26 | 1.5M |
| 2026-02-04 | 60.32 | $8.24 | 1.2M |
| 2026-02-03 | 57.92 | $8.21 | 1.2M |
| 2026-02-02 | 56.25 | $8.19 | 1.4M |
| 2026-01-30 | 53.63 | $8.16 | 993100 |
| 2026-01-29 | 51.80 | $8.14 | 825500 |
| 2026-01-28 | 51.80 | $8.14 | 605100 |
| 2026-01-27 | 52.74 | $8.15 | 922608 |
| 2026-01-26 | 51.91 | $8.14 | 888600 |
| 2026-01-23 | 51.91 | $8.14 | 637500 |
| 2026-01-22 | 50.33 | $8.12 | 1.2M |
| 2026-01-21 | 51.95 | $8.14 | 1.4M |
| 2026-01-20 | 46.21 | $8.07 | 1.5M |
| 2026-01-16 | 42.49 | $8.03 | 2.1M |
| 2026-01-15 | 44.69 | $8.06 | 1.2M |
| 2026-01-14 | 53.49 | $8.16 | 1.1M |
| 2026-01-13 | 54.50 | $8.17 | 1.1M |
| 2026-01-12 | 54.50 | $8.17 | 734500 |
| 2026-01-09 | 53.71 | $8.16 | 730929 |
| 2026-01-08 | 52.93 | $8.15 | 810862 |
| 2026-01-07 | 52.16 | $8.14 | 799100 |
| 2026-01-06 | 53.83 | $8.16 | 953300 |
| 2026-01-05 | 50.03 | $8.11 | 1.1M |
| 2026-01-02 | 48.42 | $8.09 | 1.2M |
| 2025-12-31 | 49.95 | $8.11 | 1.3M |
| 2025-12-30 | 50.71 | $8.12 | 1.0M |
| 2025-12-29 | 47.68 | $8.08 | 711424 |
| 2025-12-26 | 49.12 | $8.10 | 582006 |
| 2025-12-24 | 48.38 | $8.09 | 419600 |
| 2025-12-23 | 45.37 | $8.05 | 959800 |
| 2025-12-22 | 46.01 | $8.06 | 723312 |
| 2025-12-19 | 47.92 | $8.09 | 805568 |
| 2025-12-18 | 45.02 | $8.05 | 724300 |
| 2025-12-17 | 45.02 | $8.05 | 776500 |
| 2025-12-16 | 45.02 | $8.05 | 1.1M |
| 2025-12-15 | 47.88 | $8.10 | 989402 |
| 2025-12-12 | 51.62 | $8.16 | 828136 |
| 2025-12-11 | 51.62 | $8.16 | 1.1M |
| 2025-12-10 | 51.62 | $8.16 | 1.2M |
| 2025-12-09 | 49.94 | $8.13 | 1.2M |
| 2025-12-08 | 54.09 | $8.20 | 1.1M |
| 2025-12-05 | 56.65 | $8.24 | 1.1M |
| 2025-12-04 | 58.62 | $8.27 | 1.8M |
| 2025-12-03 | 59.94 | $8.29 | 2.1M |
| 2025-12-02 | 52.28 | $8.14 | 914200 |
| 2025-12-01 | 54.94 | $8.18 | 1.5M |
| 2025-11-28 | 57.01 | $8.21 | 897800 |
| 2025-11-26 | 54.28 | $8.16 | 691670 |
| 2025-11-25 | 51.35 | $8.11 | 1.5M |
| 2025-11-24 | 41.34 | $7.97 | 1.2M |
| 2025-11-21 | 36.93 | $7.92 | 1.1M |
| 2025-11-20 | 33.12 | $7.88 | 1.9M |
| 2025-11-19 | 37.42 | $7.96 | 1.8M |
| 2025-11-18 | 42.69 | $8.04 | 913448 |
| 2025-11-17 | 40.70 | $8.02 | 1.6M |
| 2025-11-14 | 45.16 | $8.08 | 1.3M |
| 2025-11-13 | 47.63 | $8.11 | 890348 |
| 2025-11-12 | 50.24 | $8.14 | 968159 |
| 2025-11-11 | 53.01 | $8.17 | 801210 |
| 2025-11-10 | 51.31 | $8.15 | 871705 |
| 2025-11-07 | 48.67 | $8.12 | 948316 |
| 2025-11-06 | 46.84 | $8.10 | 1.5M |
| 2025-11-05 | 49.35 | $8.13 | 685800 |
| 2025-11-04 | 48.47 | $8.12 | 975200 |
| 2025-11-03 | 51.86 | $8.16 | 1.2M |
| 2025-10-31 | 51.86 | $8.16 | 1.1M |
| 2025-10-30 | 48.62 | $8.12 | 1.0M |
| 2025-10-29 | 46.92 | $8.10 | 1.2M |
| 2025-10-28 | 50.92 | $8.15 | 819500 |
| 2025-10-27 | 50.11 | $8.14 | 834211 |
| 2025-10-24 | 44.95 | $8.08 | 766704 |
| 2025-10-23 | 46.47 | $8.10 | 1.2M |
| 2025-10-22 | 43.76 | $8.07 | 2.4M |
| 2025-10-21 | 50.21 | $8.15 | 704235 |
| 2025-10-20 | 49.32 | $8.14 | 1.1M |
| 2025-10-17 | 46.61 | $8.11 | 1.9M |
| 2025-10-16 | 48.25 | $8.13 | 1.3M |
| 2025-10-15 | 49.91 | $8.15 | 1.0M |
| 2025-10-14 | 50.74 | $8.16 | 1.3M |
| 2025-10-13 | 48.29 | $8.13 | 972312 |
| 2025-10-10 | 49.86 | $8.15 | 1.0M |
| 2025-10-09 | 54.97 | $8.21 | 1.3M |
| 2025-10-08 | 54.22 | $8.20 | 947705 |
| 2025-10-07 | 53.50 | $8.19 | 1.3M |
| 2025-10-06 | 51.29 | $8.16 | 782137 |
| 2025-10-03 | 50.55 | $8.15 | 1.0M |
| 2025-10-02 | 52.84 | $8.18 | 752510 |
| 2025-10-01 | 56.94 | $8.23 | 1.0M |
| 2025-09-30 | 54.95 | $8.20 | 1.6M |
| 2025-09-29 | 46.30 | $8.09 | 910000 |
| 2025-09-26 | 39.24 | $8.02 | 1.2M |
| 2025-09-25 | 43.08 | $8.07 | 1.5M |
| 2025-09-24 | 54.16 | $8.18 | 786550 |
| 2025-09-23 | 50.89 | $8.15 | 1.0M |
| 2025-09-22 | 60.46 | $8.22 | 823700 |
| 2025-09-19 | 67.34 | $8.26 | 632646 |
| 2025-09-18 | 73.28 | $8.29 | 893600 |
| 2025-09-17 | 70.83 | $8.26 | 716200 |
| 2025-09-16 | 72.95 | $8.27 | 888600 |
| 2025-09-15 | 72.16 | $8.26 | 952200 |
| 2025-09-12 | 72.16 | $8.26 | 789889 |
| 2025-09-11 | 71.40 | $8.25 | 1.4M |
| 2025-09-10 | 69.02 | $8.22 | 1.2M |
| 2025-09-09 | 69.02 | $8.22 | 1.3M |
| 2025-09-08 | 64.57 | $8.17 | 1.1M |
| 2025-09-05 | 62.53 | $8.15 | 956307 |
| 2025-09-04 | 60.36 | $8.13 | 839529 |
| 2025-09-03 | 58.05 | $8.11 | 1.1M |
| 2025-09-02 | 56.86 | $8.10 | 1.5M |
| 2025-08-29 | 54.39 | $8.08 | 937700 |
| 2025-08-28 | 53.12 | $8.07 | 612737 |
| 2025-08-27 | 54.56 | $8.08 | 715700 |
| 2025-08-26 | 52.08 | $8.06 | 788006 |
| 2025-08-25 | 54.93 | $8.08 | 879000 |
| 2025-08-22 | 53.73 | $8.07 | 991913 |
| 2025-08-21 | 55.13 | $8.08 | 960633 |
| 2025-08-20 | 53.99 | $8.07 | 831700 |
| 2025-08-19 | 50.41 | $8.04 | 839528 |
| 2025-08-18 | 49.16 | $8.03 | 1.4M |
| 2025-08-15 | 49.16 | $8.03 | 669234 |
| 2025-08-14 | 58.49 | $8.10 | 528633 |
| 2025-08-13 | 58.49 | $8.10 | 1.0M |
| 2025-08-12 | 55.20 | $8.07 | 854626 |
| 2025-08-11 | 54.05 | $8.06 | 835720 |
| 2025-08-08 | 55.40 | $8.07 | 440834 |
| 2025-08-07 | 56.75 | $8.08 | 774500 |
| 2025-08-06 | 56.75 | $8.08 | 552456 |
| 2025-08-05 | 55.78 | $8.07 | 579100 |
| 2025-08-04 | 54.81 | $8.06 | 516500 |
| 2025-08-01 | 53.85 | $8.05 | 952147 |
| 2025-07-31 | 56.12 | $8.07 | 667000 |
| 2025-07-30 | 55.22 | $8.06 | 462123 |
| 2025-07-29 | 55.22 | $8.06 | 485600 |
| 2025-07-28 | 58.44 | $8.09 | 722700 |
| 2025-07-25 | 55.13 | $8.05 | 753600 |
| 2025-07-24 | 52.43 | $8.02 | 603005 |
| 2025-07-23 | 53.45 | $8.03 | 628100 |
| 2025-07-22 | 51.66 | $8.01 | 601514 |
| 2025-07-21 | 48.87 | $7.98 | 678715 |
| 2025-07-18 | 53.79 | $8.03 | 669600 |
| 2025-07-17 | 55.93 | $8.05 | 577600 |
| 2025-07-16 | 57.01 | $8.06 | 1.1M |
| 2025-07-15 | 59.18 | $8.08 | 580300 |
| 2025-07-14 | 66.37 | $8.14 | 558089 |
| 2025-07-11 | 66.37 | $8.14 | 771724 |
| 2025-07-10 | 70.22 | $8.17 | 960056 |
| 2025-07-09 | 69.66 | $8.16 | 1.2M |
| 2025-07-08 | 67.95 | $8.13 | 795811 |
| 2025-07-07 | 66.14 | $8.10 | 860349 |
| 2025-07-03 | 68.59 | $8.12 | 561247 |
| 2025-07-02 | 68.59 | $8.12 | 761500 |
| 2025-07-01 | 66.93 | $8.09 | 1.3M |
| 2025-06-30 | 62.53 | $8.02 | 1.1M |
| 2025-06-27 | 61.13 | $8.00 | 994147 |
| 2025-06-26 | 58.94 | $7.97 | 832139 |
| 2025-06-25 | 58.19 | $7.96 | 1.4M |
| 2025-06-24 | 57.46 | $7.95 | 900719 |
| 2025-06-23 | 55.22 | $7.92 | 555331 |
| 2025-06-20 | 56.15 | $7.93 | 699500 |
| 2025-06-18 | 54.69 | $7.91 | 573200 |
| 2025-06-17 | 53.96 | $7.90 | 517700 |
| 2025-06-16 | 53.25 | $7.89 | 405100 |
| 2025-06-13 | 53.25 | $7.89 | 672046 |
| 2025-06-12 | 59.97 | $7.97 | 825326 |
| 2025-06-11 | 59.97 | $7.97 | 943559 |
| 2025-06-10 | 58.79 | $7.95 | 607925 |
| 2025-06-09 | 59.62 | $7.96 | 798100 |
| 2025-06-06 | 58.51 | $7.94 | 602969 |
| 2025-06-05 | 57.96 | $7.93 | 728500 |
| 2025-06-04 | 57.42 | $7.92 | 706900 |
| 2025-06-03 | 55.82 | $7.89 | 1.1M |
| 2025-06-02 | 56.49 | $7.90 | 886100 |
| 2025-05-30 | 55.99 | $7.89 | 596715 |
| 2025-05-29 | 54.48 | $7.86 | 555442 |
| 2025-05-28 | 53.98 | $7.85 | 610400 |
| 2025-05-27 | 53.98 | $7.85 | 718025 |
| 2025-05-23 | 51.58 | $7.80 | 436136 |
| 2025-05-22 | 50.10 | $7.77 | 789000 |
| 2025-05-21 | 51.09 | $7.79 | 704700 |
| 2025-05-20 | 55.81 | $7.88 | 625528 |
| 2025-05-19 | 55.37 | $7.87 | 629700 |
| 2025-05-16 | 56.42 | $7.89 | 668443 |
| 2025-05-15 | 56.42 | $7.89 | 713586 |
| 2025-05-14 | 59.49 | $7.95 | 1.0M |
| 2025-05-13 | 58.78 | $7.93 | 928808 |
| 2025-05-12 | 58.78 | $7.93 | 1.3M |
| 2025-05-09 | 55.63 | $7.84 | 726530 |
| 2025-05-08 | 55.26 | $7.83 | 554125 |
| 2025-05-07 | 54.92 | $7.82 | 709180 |
| 2025-05-06 | 53.54 | $7.78 | 559000 |
| 2025-05-05 | 53.93 | $7.79 | 646803 |
| 2025-05-02 | 54.31 | $7.80 | 552000 |
| 2025-05-01 | 53.69 | $7.78 | 853741 |
| 2025-04-30 | 52.79 | $7.75 | 919300 |
| 2025-04-29 | 52.19 | $7.73 | 442017 |
| 2025-04-28 | 52.82 | $7.75 | 580701 |
| 2025-04-25 | 51.72 | $7.71 | 530488 |
| 2025-04-24 | 50.33 | $7.66 | 755818 |
| 2025-04-23 | 47.47 | $7.56 | 1.2M |
| 2025-04-22 | 45.07 | $7.48 | 833024 |
| 2025-04-21 | 39.48 | $7.31 | 1.0M |
| 2025-04-17 | 40.64 | $7.36 | 932400 |
| 2025-04-16 | 38.59 | $7.30 | 1.1M |
| 2025-04-15 | 41.06 | $7.41 | 1.7M |
| 2025-04-14 | 34.55 | $7.23 | 1.1M |
| 2025-04-11 | 31.35 | $7.15 | 1.2M |
| 2025-04-10 | 30.95 | $7.14 | 1.8M |
| 2025-04-09 | 37.88 | $7.47 | 3.4M |
| 2025-04-08 | 20.43 | $7.13 | 2.3M |
| 2025-04-07 | 15.09 | $7.05 | 4.5M |
| 2025-04-04 | 18.66 | $7.29 | 4.8M |
| 2025-04-03 | 34.42 | $7.78 | 1.4M |
| 2025-04-02 | 45.63 | $7.93 | 711309 |
| 2025-04-01 | 46.59 | $7.94 | 1.3M |
| 2025-03-31 | 48.54 | $7.96 | 1.1M |
| 2025-03-28 | 44.11 | $7.92 | 717300 |
| 2025-03-27 | 40.46 | $7.89 | 814100 |
| 2025-03-26 | 43.14 | $7.92 | 787731 |
| 2025-03-25 | 46.03 | $7.95 | 668500 |
| 2025-03-24 | 47.03 | $7.96 | 1.2M |
| 2025-03-21 | 48.01 | $7.97 | 800600 |
| 2025-03-20 | 46.95 | $7.96 | 430716 |
| 2025-03-19 | 47.88 | $7.97 | 747135 |
| 2025-03-18 | 46.89 | $7.96 | 756044 |
| 2025-03-17 | 48.65 | $7.98 | 702100 |
| 2025-03-14 | 48.65 | $7.98 | 641900 |
| 2025-03-13 | 50.37 | $8.00 | 755821 |
| 2025-03-12 | 53.03 | $8.03 | 797100 |
| 2025-03-11 | 49.66 | $7.99 | 901327 |
| 2025-03-10 | 53.29 | $8.03 | 2.0M |
| 2025-03-07 | 50.72 | $8.00 | 742533 |
| 2025-03-06 | 46.02 | $7.95 | 875126 |
| 2025-03-05 | 48.67 | $7.98 | 794527 |
| 2025-03-04 | 47.72 | $7.97 | 1.2M |
| 2025-03-03 | 51.34 | $8.01 | 1.2M |
| 2025-02-28 | 50.44 | $8.00 | 743800 |
| 2025-02-27 | 46.73 | $7.96 | 620229 |
| 2025-02-26 | 48.46 | $7.98 | 788740 |
| 2025-02-25 | 50.22 | $8.00 | 784500 |
| 2025-02-24 | 49.34 | $7.99 | 693203 |
| 2025-02-21 | 50.18 | $8.00 | 594200 |
| 2025-02-20 | 48.52 | $7.98 | 757900 |
| 2025-02-19 | 52.69 | $8.03 | 775400 |
| 2025-02-18 | 51.09 | $8.01 | 1.3M |
| 2025-02-14 | 53.67 | $8.04 | 904900 |
| 2025-02-13 | 54.54 | $8.05 | 785242 |
| 2025-02-12 | 52.34 | $8.02 | 878402 |
| 2025-02-11 | 50.03 | $7.99 | 1.1M |
| 2025-02-10 | 57.02 | $8.07 | 947900 |
| 2025-02-07 | 56.29 | $8.06 | 563100 |
| 2025-02-06 | 56.29 | $8.06 | 826600 |
| 2025-02-05 | 54.92 | $8.04 | 740700 |
| 2025-02-04 | 52.06 | $8.00 | 970500 |
| 2025-02-03 | 52.06 | $8.00 | 1.6M |
| 2025-01-31 | 49.15 | $7.96 | 982200 |
| 2025-01-30 | 47.64 | $7.94 | 878700 |
| 2025-01-29 | 44.51 | $7.90 | 1.3M |
| 2025-01-28 | 50.21 | $7.98 | 1.3M |
| 2025-01-27 | 50.21 | $7.98 | 1.2M |
| 2025-01-24 | 50.21 | $7.98 | 644800 |
| 2025-01-23 | 48.81 | $7.96 | 668432 |
| 2025-01-22 | 47.39 | $7.94 | 976816 |
| 2025-01-21 | 46.70 | $7.93 | 1.8M |
| 2025-01-17 | 44.60 | $7.90 | 627900 |
| 2025-01-16 | 45.16 | $7.91 | 755745 |
| 2025-01-15 | 45.71 | $7.92 | 1.3M |
| 2025-01-14 | 47.35 | $7.95 | 914100 |
| 2025-01-13 | 44.18 | $7.90 | 967115 |
| 2025-01-10 | 47.43 | $7.96 | 1.3M |
| 2025-01-08 | 49.75 | $8.00 | 1.1M |
| 2025-01-07 | 47.94 | $7.97 | 788800 |
| 2025-01-06 | 51.46 | $8.03 | 1.2M |
| 2025-01-03 | 51.46 | $8.03 | 717110 |
| 2025-01-02 | 49.79 | $8.00 | 938800 |
| 2024-12-31 | 40.79 | $7.86 | 1.6M |
| 2024-12-30 | 42.87 | $7.90 | 1.8M |
| 2024-12-27 | 39.18 | $7.85 | 906629 |
| 2024-12-26 | 44.05 | $7.94 | 1.2M |
| 2024-12-24 | 45.86 | $7.97 | 592519 |
| 2024-12-23 | 44.42 | $7.95 | 1.3M |
| 2024-12-20 | 40.66 | $7.90 | 1.3M |
| 2024-12-19 | 34.79 | $7.83 | 1.9M |
| 2024-12-18 | 37.83 | $7.89 | 1.5M |
| 2024-12-17 | 43.23 | $7.98 | 1.2M |
| 2024-12-16 | 50.88 | $8.08 | 1.2M |
| 2024-12-13 | 50.04 | $8.07 | 1.0M |
| 2024-12-12 | 52.61 | $8.10 | 1.1M |
| 2024-12-11 | 56.26 | $8.14 | 1.0M |
| 2024-12-10 | 58.18 | $8.16 | 966527 |
| 2024-12-09 | 56.78 | $8.14 | 892905 |
| 2024-12-06 | 54.62 | $8.11 | 1.0M |
| 2024-12-05 | 51.54 | $8.07 | 666900 |
| 2024-12-04 | 53.25 | $8.09 | 1.1M |
| 2024-12-03 | 55.90 | $8.12 | 671749 |
| 2024-12-02 | 55.90 | $8.12 | 1.3M |
| 2024-11-29 | 53.09 | $8.08 | 538100 |
| 2024-11-27 | 49.26 | $8.03 | 597400 |
| 2024-11-26 | 48.45 | $8.02 | 870000 |
| 2024-11-25 | 52.38 | $8.07 | 874634 |
| 2024-11-22 | 50.87 | $8.05 | 769122 |
| 2024-11-21 | 53.29 | $8.08 | 1.3M |
| 2024-11-20 | 50.30 | $8.04 | 912900 |
| 2024-11-19 | 49.53 | $8.03 | 1.1M |
| 2024-11-18 | 51.03 | $8.05 | 1.6M |
| 2024-11-15 | 51.77 | $8.06 | 831709 |
| 2024-11-14 | 53.24 | $8.08 | 948900 |
| 2024-11-13 | 54.72 | $8.10 | 1.2M |
| 2024-11-12 | 52.20 | $8.06 | 941000 |
| 2024-11-11 | 56.70 | $8.12 | 1.0M |
| 2024-11-08 | 59.12 | $8.15 | 773600 |
| 2024-11-07 | 56.15 | $8.10 | 737100 |
| 2024-11-06 | 50.72 | $8.02 | 955000 |
| 2024-11-05 | 49.99 | $8.01 | 1.0M |
| 2024-11-04 | 49.99 | $8.01 | 649125 |
| 2024-11-01 | 55.19 | $8.08 | 1.0M |
| 2024-10-31 | 52.51 | $8.04 | 951300 |
| 2024-10-30 | 50.39 | $8.01 | 513400 |
| 2024-10-29 | 47.42 | $7.97 | 909900 |
| 2024-10-28 | 51.84 | $8.03 | 802710 |
| 2024-10-25 | 54.25 | $8.06 | 580263 |
| 2024-10-24 | 54.25 | $8.06 | 952900 |
| 2024-10-23 | 52.93 | $8.04 | 996027 |
| 2024-10-22 | 57.65 | $8.10 | 977575 |
| 2024-10-21 | 53.73 | $8.04 | 909841 |
| 2024-10-18 | 53.73 | $8.04 | 758100 |
| 2024-10-17 | 55.27 | $8.06 | 849537 |
| 2024-10-16 | 58.45 | $8.10 | 907820 |
| 2024-10-15 | 57.28 | $8.08 | 873008 |
| 2024-10-14 | 59.67 | $8.11 | 706544 |
| 2024-10-11 | 60.47 | $8.12 | 641500 |
| 2024-10-10 | 61.25 | $8.13 | 696823 |
| 2024-10-09 | 61.25 | $8.13 | 904900 |
| 2024-10-08 | 59.85 | $8.10 | 1.4M |
| 2024-10-07 | 50.16 | $7.93 | 1.3M |
| 2024-10-04 | 54.57 | $7.99 | 1.2M |
| 2024-10-03 | 57.79 | $8.03 | 703914 |
| 2024-10-02 | 60.33 | $8.06 | 921200 |
| 2024-10-01 | 60.33 | $8.06 | 1.5M |
| 2024-09-30 | 61.14 | $8.07 | 2.9M |
| 2024-09-27 | 60.64 | $8.06 | 1.1M |
| 2024-09-26 | 58.07 | $8.01 | 1.6M |
| 2024-09-25 | 70.25 | $8.15 | 885645 |
| 2024-09-24 | 79.27 | $8.23 | 952900 |
| 2024-09-23 | 79.27 | $8.23 | 950310 |
| 2024-09-20 | 77.30 | $8.17 | 823205 |
| 2024-09-19 | 75.04 | $8.11 | 1.1M |
| 2024-09-18 | 73.80 | $8.08 | 734153 |
| 2024-09-17 | 71.08 | $8.02 | 1.0M |
| 2024-09-16 | 70.10 | $8.00 | 1.0M |
| 2024-09-13 | 69.60 | $7.99 | 941038 |
| 2024-09-12 | 68.62 | $7.97 | 1.1M |
| 2024-09-11 | 66.02 | $7.92 | 932200 |
| 2024-09-10 | 64.34 | $7.89 | 1.0M |
| 2024-09-09 | 63.18 | $7.87 | 915300 |
| 2024-09-06 | 60.76 | $7.83 | 1.0M |
| 2024-09-05 | 62.72 | $7.85 | 1.0M |
| 2024-09-04 | 63.69 | $7.86 | 986700 |
| 2024-09-03 | 62.59 | $7.84 | 1.7M |
| 2024-08-30 | 64.45 | $7.86 | 952203 |
| 2024-08-29 | 65.37 | $7.87 | 701800 |
| 2024-08-28 | 64.40 | $7.85 | 697800 |
| 2024-08-27 | 64.40 | $7.85 | 757202 |
| 2024-08-26 | 64.40 | $7.85 | 1.2M |
| 2024-08-23 | 63.97 | $7.84 | 1.3M |
| 2024-08-22 | 59.79 | $7.75 | 1.1M |
| 2024-08-21 | 62.87 | $7.79 | 1.1M |
| 2024-08-20 | 62.87 | $7.79 | 1.6M |
| 2024-08-19 | 61.06 | $7.75 | 1.3M |
| 2024-08-16 | 59.66 | $7.72 | 1.1M |
| 2024-08-15 | 58.23 | $7.69 | 1.2M |
| 2024-08-14 | 60.97 | $7.73 | 1.5M |
| 2024-08-13 | 60.53 | $7.72 | 1.9M |
| 2024-08-12 | 56.32 | $7.63 | 1.3M |
| 2024-08-09 | 55.31 | $7.61 | 781400 |
| 2024-08-08 | 51.03 | $7.53 | 1.0M |
| 2024-08-07 | 51.62 | $7.54 | 1.1M |
| 2024-08-06 | 49.98 | $7.51 | 1.3M |
| 2024-08-05 | 47.14 | $7.46 | 2.0M |
| 2024-08-02 | 62.69 | $7.69 | 990900 |
| 2024-08-01 | 65.36 | $7.72 | 852500 |
| 2024-07-31 | 63.38 | $7.68 | 964858 |
| 2024-07-30 | 61.83 | $7.65 | 877981 |
| 2024-07-29 | 60.23 | $7.62 | 845014 |
| 2024-07-26 | 58.58 | $7.59 | 725622 |
| 2024-07-25 | 58.03 | $7.58 | 862027 |
| 2024-07-24 | 56.94 | $7.56 | 964100 |
| 2024-07-23 | 59.12 | $7.59 | 1.1M |
| 2024-07-22 | 58.11 | $7.57 | 912500 |
| 2024-07-19 | 56.02 | $7.53 | 2.3M |
| 2024-07-18 | 56.02 | $7.53 | 1.1M |
| 2024-07-17 | 56.66 | $7.54 | 941200 |
| 2024-07-16 | 57.91 | $7.56 | 2.1M |
| 2024-07-15 | 63.93 | $7.65 | 2.0M |
| 2024-07-12 | 76.54 | $7.80 | 1.3M |
| 2024-07-11 | 72.40 | $7.68 | 966334 |
| 2024-07-10 | 66.85 | $7.56 | 2.0M |
| 2024-07-09 | 64.59 | $7.52 | 1.3M |
| 2024-07-08 | 64.59 | $7.52 | 866103 |
| 2024-07-05 | 62.28 | $7.48 | 1.2M |
| 2024-07-03 | 62.28 | $7.48 | 543926 |
| 2024-07-02 | 61.13 | $7.46 | 1.3M |
| 2024-07-01 | 60.56 | $7.45 | 1.5M |
| 2024-06-28 | 62.30 | $7.47 | 1.1M |
| 2024-06-27 | 61.78 | $7.46 | 871888 |
| 2024-06-26 | 62.60 | $7.47 | 1.2M |
| 2024-06-25 | 61.12 | $7.44 | 1.2M |
| 2024-06-24 | 60.13 | $7.42 | 1.4M |
| 2024-06-21 | 55.24 | $7.33 | 709000 |
| 2024-06-20 | 54.05 | $7.31 | 898204 |
| 2024-06-18 | 54.74 | $7.32 | 1.5M |
| 2024-06-17 | 57.54 | $7.36 | 566200 |
| 2024-06-14 | 62.88 | $7.43 | 627600 |
| 2024-06-13 | 70.92 | $7.52 | 522513 |
| 2024-06-12 | 70.52 | $7.51 | 797800 |
| 2024-06-11 | 66.12 | $7.41 | 658900 |
| 2024-06-10 | 65.13 | $7.39 | 979000 |
| 2024-06-07 | 64.63 | $7.38 | 724346 |
| 2024-06-06 | 63.66 | $7.36 | 1.1M |
| 2024-06-05 | 61.66 | $7.32 | 1.9M |
| 2024-06-04 | 58.40 | $7.26 | 1.2M |
| 2024-06-03 | 54.06 | $7.19 | 886506 |
| 2024-05-31 | 52.72 | $7.17 | 789400 |
| 2024-05-30 | 51.37 | $7.15 | 676601 |
| 2024-05-29 | 50.02 | $7.13 | 582300 |
| 2024-05-28 | 53.56 | $7.18 | 465500 |
| 2024-05-24 | 56.60 | $7.22 | 411400 |
| 2024-05-23 | 51.35 | $7.14 | 674200 |
| 2024-05-22 | 59.95 | $7.24 | 540623 |
| 2024-05-21 | 59.31 | $7.23 | 511541 |
| 2024-05-20 | 56.64 | $7.19 | 655841 |
| 2024-05-17 | 54.52 | $7.16 | 776156 |
| 2024-05-16 | 57.18 | $7.19 | 712317 |
| 2024-05-15 | 58.07 | $7.20 | 487900 |
| 2024-05-14 | 55.42 | $7.16 | 578322 |
| 2024-05-13 | 57.14 | $7.18 | 494000 |
| 2024-05-10 | 56.50 | $7.17 | 522500 |
| 2024-05-09 | 59.90 | $7.21 | 610800 |
| 2024-05-08 | 60.77 | $7.22 | 699200 |
| 2024-05-07 | 59.66 | $7.20 | 539546 |
| 2024-05-06 | 59.66 | $7.20 | 575100 |
| 2024-05-03 | 59.14 | $7.19 | 806600 |
| 2024-05-02 | 57.02 | $7.15 | 627300 |
| 2024-05-01 | 54.79 | $7.11 | 740449 |
| 2024-04-30 | 50.53 | $7.04 | 819200 |
| 2024-04-29 | 50.53 | $7.04 | 462900 |
| 2024-04-26 | 48.66 | $7.01 | 428406 |
| 2024-04-25 | 46.07 | $6.97 | 625100 |
| 2024-04-24 | 49.63 | $7.03 | 887700 |
| 2024-04-23 | 46.35 | $6.98 | 685700 |
| 2024-04-22 | 40.45 | $6.90 | 506500 |
| 2024-04-19 | 36.29 | $6.85 | 524210 |
| 2024-04-18 | 36.78 | $6.86 | 511700 |
| 2024-04-17 | 37.74 | $6.88 | 647233 |
| 2024-04-16 | 32.72 | $6.82 | 1.0M |
| 2024-04-15 | 30.95 | $6.80 | 1.0M |
| 2024-04-12 | 35.87 | $6.91 | 583000 |
| 2024-04-11 | 42.94 | $7.03 | 817200 |
| 2024-04-10 | 44.33 | $7.05 | 1.0M |
| 2024-04-09 | 50.51 | $7.13 | 528149 |
| 2024-04-08 | 51.36 | $7.14 | 516113 |
| 2024-04-05 | 49.75 | $7.12 | 454700 |
| 2024-04-04 | 50.55 | $7.13 | 591706 |
| 2024-04-03 | 52.96 | $7.16 | 556829 |
| 2024-04-02 | 53.77 | $7.17 | 687542 |
| 2024-04-01 | 53.09 | $7.16 | 1.1M |
| 2024-03-28 | 55.42 | $7.19 | 957900 |
| 2024-03-27 | 51.36 | $7.13 | 1.6M |
| 2024-03-26 | 52.11 | $7.14 | 1.1M |
| 2024-03-25 | 50.74 | $7.12 | 1.2M |
| 2024-03-22 | 56.07 | $7.19 | 603548 |
| 2024-03-21 | 57.72 | $7.21 | 753747 |
| 2024-03-20 | 58.54 | $7.22 | 820500 |
| 2024-03-19 | 55.55 | $7.17 | 376100 |
| 2024-03-18 | 50.84 | $7.10 | 729151 |
| 2024-03-15 | 51.58 | $7.11 | 494600 |
| 2024-03-14 | 52.30 | $7.12 | 646625 |
| 2024-03-13 | 60.37 | $7.22 | 823203 |
| 2024-03-12 | 56.55 | $7.16 | 586206 |
| 2024-03-11 | 58.33 | $7.18 | 701030 |
| 2024-03-08 | 61.07 | $7.21 | 544514 |
| 2024-03-07 | 59.25 | $7.18 | 729200 |
| 2024-03-06 | 56.69 | $7.14 | 553924 |
| 2024-03-05 | 58.43 | $7.16 | 600944 |
| 2024-03-04 | 59.30 | $7.17 | 1.0M |
| 2024-03-01 | 58.12 | $7.15 | 1.1M |
| 2024-02-29 | 58.12 | $7.15 | 705700 |
| 2024-02-28 | 58.12 | $7.15 | 742900 |
| 2024-02-27 | 57.05 | $7.13 | 732471 |
| 2024-02-26 | 58.47 | $7.15 | 844902 |
| 2024-02-23 | 57.46 | $7.13 | 639400 |
| 2024-02-22 | 53.17 | $7.05 | 806400 |
| 2024-02-21 | 53.17 | $7.05 | 414200 |
| 2024-02-20 | 53.17 | $7.05 | 1.0M |
| 2024-02-16 | 51.60 | $7.02 | 1.1M |
| 2024-02-15 | 52.15 | $7.03 | 1.2M |
| 2024-02-14 | 52.69 | $7.04 | 890000 |
| 2024-02-13 | 53.74 | $7.06 | 1.2M |
| 2024-02-12 | 61.30 | $7.19 | 899043 |
| 2024-02-09 | 57.84 | $7.11 | 762000 |
| 2024-02-08 | 56.44 | $7.08 | 1.4M |
| 2024-02-07 | 61.59 | $7.16 | 949918 |
| 2024-02-06 | 67.44 | $7.24 | 741325 |
| 2024-02-05 | 65.49 | $7.19 | 756218 |
| 2024-02-02 | 67.80 | $7.22 | 871100 |
| 2024-02-01 | 74.44 | $7.30 | 1.3M |
| 2024-01-31 | 73.52 | $7.27 | 1.1M |
| 2024-01-30 | 75.24 | $7.29 | 1.0M |
| 2024-01-29 | 75.24 | $7.29 | 1.0M |
| 2024-01-26 | 72.95 | $7.21 | 1.2M |
| 2024-01-25 | 71.04 | $7.15 | 1.1M |
| 2024-01-24 | 69.33 | $7.10 | 1.4M |
| 2024-01-23 | 72.59 | $7.14 | 1.7M |
| 2024-01-22 | 70.97 | $7.09 | 2.4M |
| 2024-01-19 | 67.30 | $6.99 | 4.4M |
| 2024-01-18 | 60.09 | $6.84 | 510600 |
| 2024-01-17 | 59.53 | $6.83 | 603835 |
| 2024-01-16 | 63.81 | $6.88 | 692700 |
| 2024-01-12 | 68.50 | $6.93 | 609532 |
| 2024-01-11 | 68.50 | $6.93 | 1.1M |
| 2024-01-10 | 73.37 | $6.98 | 1.1M |
| 2024-01-09 | 73.00 | $6.97 | 1.0M |
| 2024-01-08 | 70.30 | $6.90 | 868100 |
| 2024-01-05 | 67.67 | $6.84 | 1.1M |
| 2024-01-04 | 67.67 | $6.84 | 792837 |
| 2024-01-03 | 69.52 | $6.86 | 871544 |
| 2024-01-02 | 68.29 | $6.83 | 1.1M |
| 2023-12-29 | 65.14 | $6.76 | 1.6M |
| 2023-12-28 | 62.63 | $6.71 | 1.4M |
| 2023-12-27 | 63.50 | $6.72 | 1.9M |
| 2023-12-26 | 63.01 | $6.71 | 1.3M |
| 2023-12-22 | 63.01 | $6.71 | 969079 |
| 2023-12-21 | 61.62 | $6.68 | 857302 |
| 2023-12-20 | 60.20 | $6.65 | 1.5M |
| 2023-12-19 | 63.95 | $6.70 | 1.5M |
| 2023-12-18 | 66.30 | $6.73 | 1.4M |
| 2023-12-15 | 67.08 | $6.74 | 937709 |
| 2023-12-14 | 68.62 | $6.76 | 1.3M |
| 2023-12-13 | 66.81 | $6.71 | 1.1M |
| 2023-12-12 | 64.07 | $6.64 | 1.1M |
| 2023-12-11 | 62.81 | $6.61 | 1.2M |
| 2023-12-08 | 64.23 | $6.63 | 959128 |
| 2023-12-07 | 67.87 | $6.68 | 1.5M |
| 2023-12-06 | 65.25 | $6.61 | 1.4M |
| 2023-12-05 | 65.25 | $6.61 | 1.5M |
| 2023-12-04 | 59.75 | $6.48 | 1.2M |
| 2023-12-01 | 61.17 | $6.50 | 974434 |
| 2023-11-30 | 57.85 | $6.43 | 1.1M |
| 2023-11-29 | 55.79 | $6.39 | 1.3M |
| 2023-11-28 | 57.11 | $6.41 | 879013 |
| 2023-11-27 | 58.43 | $6.43 | 1.0M |
| 2023-11-24 | 62.53 | $6.49 | 246700 |
| 2023-11-22 | 60.32 | $6.44 | 588800 |
| 2023-11-21 | 61.70 | $6.46 | 1.0M |
| 2023-11-20 | 59.50 | $6.41 | 736000 |
| 2023-11-17 | 59.06 | $6.40 | 505329 |
| 2023-11-16 | 58.18 | $6.38 | 668324 |
| 2023-11-15 | 57.31 | $6.36 | 860109 |
| 2023-11-14 | 56.89 | $6.35 | 1.2M |
| 2023-11-13 | 51.37 | $6.23 | 644600 |
| 2023-11-10 | 49.31 | $6.19 | 902606 |
| 2023-11-09 | 47.74 | $6.16 | 940400 |
| 2023-11-08 | 51.81 | $6.24 | 1.5M |
| 2023-11-07 | 52.35 | $6.25 | 685100 |
| 2023-11-06 | 53.92 | $6.28 | 415500 |
| 2023-11-03 | 58.36 | $6.36 | 591200 |
| 2023-11-02 | 56.22 | $6.31 | 609300 |
| 2023-11-01 | 49.28 | $6.17 | 383109 |
| 2023-10-31 | 42.47 | $6.06 | 708000 |
| 2023-10-30 | 43.48 | $6.08 | 271700 |
| 2023-10-27 | 37.87 | $6.00 | 206100 |
| 2023-10-26 | 39.26 | $6.03 | 725900 |
| 2023-10-25 | 37.07 | $6.00 | 303133 |
| 2023-10-24 | 37.94 | $6.02 | 367138 |
| 2023-10-23 | 33.51 | $5.96 | 676400 |
| 2023-10-20 | 34.69 | $5.99 | 479214 |
| 2023-10-19 | 34.69 | $5.99 | 305417 |
| 2023-10-18 | 37.45 | $6.06 | 346000 |
| 2023-10-17 | 36.77 | $6.05 | 598126 |
| 2023-10-16 | 37.95 | $6.08 | 745209 |
| 2023-10-13 | 39.99 | $6.13 | 366900 |
| 2023-10-12 | 41.69 | $6.17 | 438120 |
| 2023-10-11 | 46.37 | $6.27 | 401400 |
| 2023-10-10 | 45.79 | $6.26 | 369609 |
| 2023-10-09 | 42.86 | $6.21 | 474550 |
| 2023-10-06 | 33.28 | $6.07 | 375895 |
| 2023-10-05 | 36.61 | $6.15 | 261705 |
| 2023-10-04 | 38.93 | $6.20 | 312500 |
| 2023-10-03 | 35.84 | $6.16 | 358206 |
| 2023-10-02 | 42.47 | $6.29 | 430200 |
| 2023-09-29 | 44.89 | $6.33 | 380501 |
| 2023-09-28 | 47.47 | $6.37 | 439500 |
| 2023-09-27 | 40.13 | $6.28 | 483800 |
| 2023-09-26 | 38.31 | $6.26 | 467223 |
| 2023-09-25 | 41.29 | $6.31 | 318809 |
| 2023-09-22 | 41.91 | $6.32 | 311900 |
| 2023-09-21 | 39.31 | $6.29 | 308300 |
| 2023-09-20 | 42.30 | $6.34 | 253100 |
| 2023-09-19 | 42.30 | $6.34 | 238943 |
| 2023-09-18 | 41.50 | $6.33 | 334100 |
| 2023-09-15 | 42.06 | $6.34 | 301900 |
| 2023-09-14 | 43.16 | $6.36 | 270306 |
| 2023-09-13 | 46.63 | $6.42 | 309200 |
| 2023-09-12 | 42.21 | $6.36 | 355400 |
| 2023-09-11 | 46.48 | $6.43 | 225800 |
| 2023-09-08 | 49.90 | $6.48 | 137800 |
| 2023-09-07 | 48.46 | $6.46 | 135400 |
| 2023-09-06 | 47.74 | $6.45 | 242102 |
| 2023-09-05 | 54.16 | $6.54 | 318200 |
| 2023-09-01 | 52.82 | $6.52 | 249648 |
| 2023-08-31 | 52.82 | $6.52 | 279449 |
| 2023-08-30 | 54.25 | $6.54 | 366402 |
| 2023-08-29 | 52.42 | $6.51 | 360849 |
| 2023-08-28 | 50.53 | $6.48 | 327332 |
| 2023-08-25 | 48.59 | $6.45 | 306137 |
| 2023-08-24 | 46.61 | $6.42 | 436500 |
| 2023-08-23 | 50.30 | $6.48 | 375620 |
| 2023-08-22 | 44.76 | $6.40 | 447026 |
| 2023-08-21 | 42.47 | $6.37 | 418945 |
| 2023-08-18 | 44.21 | $6.40 | 419200 |
| 2023-08-17 | 44.21 | $6.40 | 439346 |
| 2023-08-16 | 41.32 | $6.36 | 336600 |
| 2023-08-15 | 46.46 | $6.45 | 341500 |
| 2023-08-14 | 52.69 | $6.54 | 286700 |
| 2023-08-11 | 55.85 | $6.58 | 2.1M |
| 2023-08-10 | 57.49 | $6.60 | 286930 |
| 2023-08-09 | 59.14 | $6.62 | 369708 |
| 2023-08-08 | 57.99 | $6.60 | 364522 |
| 2023-08-07 | 57.99 | $6.60 | 225205 |
| 2023-08-04 | 55.76 | $6.56 | 452900 |
| 2023-08-03 | 55.19 | $6.55 | 303434 |
| 2023-08-02 | 58.77 | $6.60 | 357100 |
| 2023-08-01 | 58.77 | $6.60 | 420000 |
| 2023-07-31 | 58.77 | $6.60 | 295847 |
| 2023-07-28 | 55.82 | $6.54 | 239613 |
| 2023-07-27 | 50.82 | $6.45 | 443149 |
| 2023-07-26 | 52.71 | $6.48 | 328528 |
| 2023-07-25 | 52.71 | $6.48 | 441449 |
| 2023-07-24 | 53.31 | $6.49 | 346200 |
| 2023-07-21 | 53.31 | $6.49 | 847200 |
| 2023-07-20 | 51.32 | $6.45 | 309700 |
| 2023-07-19 | 53.48 | $6.49 | 298513 |
| 2023-07-18 | 52.53 | $6.47 | 309000 |
| 2023-07-17 | 50.11 | $6.42 | 392025 |
| 2023-07-14 | 49.62 | $6.41 | 237500 |
| 2023-07-13 | 54.71 | $6.51 | 341300 |
| 2023-07-12 | 56.93 | $6.55 | 222122 |
| 2023-07-11 | 54.29 | $6.49 | 295000 |
| 2023-07-10 | 53.38 | $6.47 | 378508 |
| 2023-07-07 | 51.56 | $6.43 | 189200 |
| 2023-07-06 | 46.61 | $6.33 | 322858 |
| 2023-07-05 | 57.16 | $6.52 | 273133 |
| 2023-07-03 | 61.32 | $6.58 | 200800 |
| 2023-06-30 | 56.28 | $6.48 | 574500 |
| 2023-06-29 | 53.39 | $6.43 | 247435 |
| 2023-06-28 | 54.77 | $6.45 | 248323 |
| 2023-06-27 | 48.47 | $6.35 | 260800 |
| 2023-06-26 | 48.47 | $6.35 | 266300 |
| 2023-06-23 | 49.72 | $6.37 | 166403 |
| 2023-06-22 | 46.44 | $6.32 | 290500 |
| 2023-06-21 | 47.62 | $6.34 | 277600 |
| 2023-06-20 | 48.80 | $6.36 | 224735 |
| 2023-06-16 | 51.20 | $6.40 | 384200 |
| 2023-06-15 | 54.39 | $6.45 | 245200 |
| 2023-06-14 | 52.12 | $6.41 | 244403 |
| 2023-06-13 | 56.09 | $6.47 | 352119 |
| 2023-06-12 | 57.48 | $6.49 | 287510 |
| 2023-06-09 | 59.58 | $6.52 | 261143 |
| 2023-06-08 | 59.58 | $6.52 | 313727 |
| 2023-06-07 | 57.72 | $6.48 | 271400 |
| 2023-06-06 | 56.78 | $6.46 | 235542 |
| 2023-06-05 | 57.38 | $6.47 | 371441 |
| 2023-06-02 | 56.50 | $6.45 | 510100 |
| 2023-06-01 | 54.71 | $6.41 | 314700 |
| 2023-05-31 | 49.27 | $6.30 | 412300 |
| 2023-05-30 | 48.74 | $6.29 | 401100 |
| 2023-05-26 | 47.70 | $6.27 | 248920 |
| 2023-05-25 | 44.48 | $6.21 | 279749 |
| 2023-05-24 | 44.48 | $6.21 | 373800 |
| 2023-05-23 | 44.48 | $6.21 | 383200 |
| 2023-05-22 | 42.46 | $6.17 | 304700 |
| 2023-05-19 | 41.44 | $6.15 | 245745 |
| 2023-05-18 | 40.45 | $6.13 | 429389 |
| 2023-05-17 | 37.94 | $6.08 | 641134 |
| 2023-05-16 | 32.54 | $5.98 | 301034 |
| 2023-05-15 | 34.54 | $6.05 | 327100 |
| 2023-05-12 | 30.48 | $5.98 | 390927 |
| 2023-05-11 | 33.90 | $6.10 | 354500 |
| 2023-05-10 | 33.90 | $6.10 | 465719 |
| 2023-05-09 | 36.03 | $6.17 | 273726 |
| 2023-05-08 | 35.48 | $6.16 | 348600 |
| 2023-05-05 | 36.99 | $6.21 | 300300 |
| 2023-05-04 | 32.63 | $6.13 | 428400 |
| 2023-05-03 | 34.93 | $6.21 | 404700 |
| 2023-05-02 | 38.46 | $6.32 | 388919 |
| 2023-05-01 | 41.35 | $6.40 | 550900 |
| 2023-04-28 | 41.72 | $6.41 | 252900 |
| 2023-04-27 | 39.66 | $6.37 | 346400 |
| 2023-04-26 | 36.45 | $6.31 | 447400 |
| 2023-04-25 | 37.07 | $6.33 | 448300 |
| 2023-04-24 | 38.00 | $6.36 | 259000 |
| 2023-04-21 | 38.00 | $6.36 | 275700 |
| 2023-04-20 | 38.58 | $6.38 | 202023 |
| 2023-04-19 | 38.13 | $6.37 | 273116 |
| 2023-04-18 | 40.98 | $6.47 | 349206 |
| 2023-04-17 | 38.81 | $6.42 | 310100 |
| 2023-04-14 | 38.38 | $6.41 | 297800 |
| 2023-04-13 | 40.83 | $6.50 | 256521 |
| 2023-04-12 | 41.67 | $6.53 | 249020 |
| 2023-04-11 | 40.11 | $6.49 | 238300 |
| 2023-04-10 | 39.33 | $6.47 | 295100 |
| 2023-04-06 | 39.57 | $6.48 | 229400 |
| 2023-04-05 | 38.49 | $6.45 | 306710 |
| 2023-04-04 | 36.69 | $6.40 | 372928 |
| 2023-04-03 | 39.79 | $6.54 | 584731 |
| 2023-03-31 | 40.72 | $6.58 | 827501 |
| 2023-03-30 | 35.32 | $6.43 | 466943 |
| 2023-03-29 | 29.20 | $6.28 | 375207 |
| 2023-03-28 | 23.21 | $6.15 | 309502 |
| 2023-03-27 | 23.36 | $6.16 | 491337 |
| 2023-03-24 | 18.55 | $6.06 | 436200 |
| 2023-03-23 | 19.60 | $6.15 | 464705 |
| 2023-03-22 | 20.33 | $6.21 | 605500 |
| 2023-03-21 | 20.33 | $6.21 | 739607 |
| 2023-03-20 | 16.59 | $6.13 | 1.0M |
| 2023-03-17 | 19.40 | $6.39 | 690835 |
| 2023-03-16 | 24.77 | $6.74 | 878501 |
| 2023-03-15 | 23.62 | $6.72 | 428900 |
| 2023-03-14 | 27.39 | $6.91 | 672800 |
| 2023-03-13 | 26.21 | $6.89 | 994400 |
| 2023-03-10 | 30.43 | $7.07 | 541600 |
| 2023-03-09 | 37.82 | $7.30 | 153200 |
| 2023-03-08 | 41.57 | $7.39 | 195500 |
| 2023-03-07 | 40.95 | $7.38 | 263345 |
| 2023-03-06 | 43.11 | $7.43 | 302700 |
| 2023-03-03 | 41.95 | $7.41 | 343801 |
| 2023-03-02 | 40.79 | $7.39 | 360025 |
| 2023-03-01 | 42.81 | $7.44 | 196300 |
| 2023-02-28 | 41.72 | $7.42 | 201100 |
| 2023-02-27 | 42.89 | $7.45 | 257929 |
| 2023-02-24 | 38.51 | $7.37 | 292824 |
| 2023-02-23 | 39.97 | $7.41 | 912300 |
| 2023-02-22 | 38.31 | $7.38 | 596903 |
| 2023-02-21 | 38.31 | $7.38 | 375130 |
| 2023-02-17 | 44.19 | $7.54 | 324800 |
| 2023-02-16 | 46.75 | $7.60 | 190300 |
| 2023-02-15 | 52.00 | $7.71 | 246501 |
| 2023-02-14 | 53.55 | $7.74 | 174600 |
| 2023-02-13 | 56.22 | $7.79 | 220807 |
| 2023-02-10 | 57.30 | $7.81 | 146300 |
| 2023-02-09 | 56.51 | $7.79 | 215935 |
| 2023-02-08 | 57.52 | $7.81 | 314144 |
| 2023-02-07 | 61.20 | $7.88 | 214637 |
| 2023-02-06 | 60.86 | $7.87 | 183300 |
| 2023-02-03 | 65.77 | $7.96 | 278300 |
| 2023-02-02 | 69.31 | $8.02 | 444200 |
| 2023-02-01 | 69.91 | $8.03 | 474542 |
| 2023-01-31 | 68.08 | $7.96 | 313000 |
| 2023-01-30 | 63.24 | $7.80 | 211542 |
| 2023-01-27 | 62.56 | $7.78 | 241817 |
| 2023-01-26 | 60.50 | $7.72 | 219400 |
| 2023-01-25 | 58.69 | $7.67 | 245200 |
| 2023-01-24 | 61.35 | $7.72 | 275610 |
| 2023-01-23 | 59.97 | $7.68 | 218722 |
| 2023-01-20 | 59.97 | $7.68 | 333222 |
| 2023-01-19 | 56.47 | $7.58 | 237037 |
| 2023-01-18 | 59.44 | $7.64 | 286100 |
| 2023-01-17 | 60.96 | $7.67 | 226315 |
| 2023-01-13 | 59.31 | $7.62 | 431000 |
| 2023-01-12 | 58.64 | $7.60 | 301300 |
| 2023-01-11 | 57.32 | $7.56 | 193200 |
| 2023-01-10 | 55.63 | $7.51 | 204937 |
| 2023-01-09 | 53.54 | $7.45 | 202946 |
| 2023-01-06 | 55.19 | $7.49 | 327601 |
| 2023-01-05 | 52.40 | $7.41 | 157208 |
| 2023-01-04 | 54.00 | $7.45 | 182700 |
| 2023-01-03 | 49.63 | $7.33 | 275705 |
| 2022-12-30 | 47.66 | $7.28 | 617279 |
| 2022-12-29 | 41.60 | $7.14 | 644300 |
| 2022-12-28 | 40.66 | $7.12 | 412600 |
| 2022-12-27 | 43.29 | $7.20 | 304486 |
| 2022-12-23 | 46.51 | $7.29 | 260100 |
| 2022-12-22 | 42.93 | $7.21 | 371200 |
| 2022-12-21 | 44.34 | $7.25 | 463017 |
| 2022-12-20 | 43.90 | $7.24 | 230500 |
| 2022-12-19 | 43.90 | $7.24 | 311500 |
| 2022-12-16 | 48.73 | $7.38 | 445223 |
| 2022-12-15 | 48.73 | $7.38 | 474200 |
| 2022-12-14 | 50.90 | $7.44 | 334100 |
| 2022-12-13 | 50.20 | $7.42 | 372800 |
| 2022-12-12 | 48.09 | $7.36 | 484306 |
| 2022-12-09 | 47.38 | $7.34 | 336600 |
| 2022-12-08 | 51.73 | $7.47 | 231110 |
| 2022-12-07 | 54.67 | $7.55 | 197024 |
| 2022-12-06 | 52.43 | $7.48 | 280214 |
| 2022-12-05 | 53.51 | $7.51 | 277300 |
| 2022-12-02 | 60.62 | $7.69 | 204410 |
| 2022-12-01 | 61.92 | $7.72 | 251223 |
| 2022-11-30 | 59.44 | $7.63 | 216600 |
| 2022-11-29 | 55.44 | $7.50 | 245900 |
| 2022-11-28 | 55.44 | $7.50 | 172400 |
| 2022-11-25 | 57.00 | $7.54 | 76531 |
| 2022-11-23 | 56.71 | $7.53 | 138602 |
| 2022-11-22 | 58.20 | $7.57 | 219222 |
| 2022-11-21 | 57.67 | $7.55 | 205344 |
| 2022-11-18 | 54.40 | $7.43 | 177740 |
| 2022-11-17 | 52.66 | $7.37 | 257100 |
| 2022-11-16 | 58.29 | $7.53 | 167300 |
| 2022-11-15 | 58.29 | $7.53 | 276600 |
| 2022-11-14 | 52.57 | $7.33 | 233500 |
| 2022-11-11 | 53.62 | $7.36 | 264841 |
| 2022-11-10 | 56.85 | $7.45 | 297948 |
| 2022-11-09 | 51.27 | $7.27 | 267800 |
| 2022-11-08 | 52.70 | $7.31 | 261215 |
| 2022-11-07 | 51.41 | $7.27 | 229900 |
| 2022-11-04 | 50.11 | $7.23 | 234321 |
| 2022-11-03 | 49.14 | $7.20 | 265100 |
| 2022-11-02 | 54.13 | $7.35 | 282041 |
| 2022-11-01 | 58.66 | $7.47 | 360413 |
| 2022-10-31 | 55.73 | $7.37 | 271200 |
| 2022-10-28 | 57.27 | $7.41 | 343500 |
| 2022-10-27 | 54.58 | $7.32 | 535300 |
| 2022-10-26 | 45.97 | $7.08 | 289425 |
| 2022-10-25 | 46.32 | $7.09 | 321133 |
| 2022-10-24 | 40.32 | $6.95 | 300900 |
| 2022-10-21 | 35.95 | $6.86 | 339222 |
| 2022-10-20 | 31.15 | $6.77 | 172428 |
| 2022-10-19 | 31.65 | $6.79 | 268916 |
| 2022-10-18 | 30.05 | $6.76 | 306245 |
| 2022-10-17 | 29.00 | $6.74 | 290209 |
| 2022-10-14 | 26.91 | $6.70 | 262236 |
| 2022-10-13 | 27.68 | $6.74 | 357128 |
| 2022-10-12 | 29.50 | $6.83 | 227430 |
| 2022-10-11 | 30.34 | $6.87 | 243900 |
| 2022-10-10 | 29.86 | $6.86 | 418530 |
| 2022-10-07 | 31.71 | $6.95 | 171701 |
| 2022-10-06 | 33.68 | $7.04 | 170400 |
| 2022-10-05 | 34.13 | $7.06 | 336000 |
| 2022-10-04 | 35.95 | $7.14 | 335515 |
| 2022-10-03 | 32.98 | $7.07 | 333229 |
| 2022-09-30 | 27.50 | $6.95 | 305303 |
| 2022-09-29 | 26.06 | $6.92 | 670000 |
| 2022-09-28 | 31.38 | $7.19 | 390237 |
| 2022-09-27 | 24.91 | $7.07 | 341500 |
| 2022-09-26 | 25.10 | $7.08 | 297605 |
| 2022-09-23 | 27.67 | $7.21 | 270046 |
| 2022-09-22 | 31.16 | $7.36 | 226800 |
| 2022-09-21 | 33.58 | $7.45 | 151700 |
| 2022-09-20 | 34.43 | $7.48 | 162600 |
| 2022-09-19 | 35.56 | $7.52 | 154700 |
| 2022-09-16 | 36.41 | $7.55 | 273139 |
| 2022-09-15 | 38.16 | $7.61 | 136430 |
| 2022-09-14 | 39.98 | $7.67 | 149513 |
| 2022-09-13 | 42.89 | $7.76 | 154818 |
| 2022-09-12 | 44.60 | $7.81 | 216644 |
| 2022-09-09 | 41.96 | $7.75 | 89207 |
| 2022-09-08 | 39.20 | $7.69 | 284400 |
| 2022-09-07 | 40.41 | $7.73 | 314703 |
| 2022-09-06 | 42.28 | $7.79 | 279800 |
| 2022-09-02 | 42.28 | $7.79 | 250400 |
| 2022-09-01 | 43.81 | $7.84 | 290800 |
| 2022-08-31 | 47.38 | $7.95 | 146826 |
| 2022-08-30 | 48.05 | $7.97 | 182200 |
| 2022-08-29 | 49.74 | $8.02 | 107900 |
| 2022-08-26 | 46.91 | $7.94 | 175800 |
| 2022-08-25 | 47.54 | $7.96 | 169900 |
| 2022-08-24 | 46.86 | $7.94 | 236337 |
| 2022-08-23 | 46.19 | $7.92 | 299800 |
| 2022-08-22 | 48.50 | $8.00 | 208524 |
| 2022-08-19 | 52.23 | $8.12 | 105344 |
| 2022-08-18 | 55.98 | $8.23 | 157129 |
| 2022-08-17 | 57.04 | $8.26 | 212800 |
| 2022-08-16 | 61.07 | $8.37 | 148800 |
| 2022-08-15 | 60.34 | $8.34 | 128200 |
| 2022-08-12 | 60.34 | $8.34 | 107700 |
| 2022-08-11 | 61.73 | $8.38 | 155725 |
| 2022-08-10 | 60.43 | $8.32 | 145313 |
| 2022-08-09 | 57.72 | $8.20 | 164300 |
| 2022-08-08 | 57.49 | $8.19 | 193234 |
| 2022-08-05 | 54.91 | $8.08 | 224200 |
| 2022-08-04 | 59.59 | $8.23 | 272233 |
| 2022-08-03 | 62.62 | $8.32 | 204923 |
| 2022-08-02 | 59.10 | $8.16 | 348703 |
| 2022-08-01 | 68.71 | $8.41 | 292441 |
| 2022-07-29 | 64.05 | $8.20 | 271700 |
| 2022-07-28 | 60.30 | $8.06 | 263800 |
| 2022-07-27 | 55.58 | $7.91 | 283345 |
| 2022-07-26 | 51.97 | $7.81 | 234100 |
| 2022-07-25 | 48.38 | $7.72 | 241920 |
| 2022-07-22 | 47.97 | $7.71 | 412607 |
| 2022-07-21 | 49.09 | $7.74 | 633600 |
| 2022-07-20 | 49.45 | $7.75 | 243001 |
| 2022-07-19 | 50.51 | $7.78 | 272100 |
| 2022-07-18 | 48.03 | $7.71 | 209300 |
| 2022-07-15 | 48.70 | $7.73 | 373600 |
| 2022-07-14 | 42.69 | $7.57 | 224927 |
| 2022-07-13 | 45.54 | $7.66 | 221115 |
| 2022-07-12 | 45.15 | $7.65 | 223634 |
| 2022-07-11 | 48.41 | $7.75 | 243900 |
| 2022-07-08 | 47.70 | $7.73 | 128600 |
| 2022-07-07 | 45.53 | $7.67 | 159611 |
| 2022-07-06 | 46.14 | $7.69 | 111100 |
| 2022-07-05 | 46.43 | $7.70 | 183604 |
| 2022-07-01 | 45.78 | $7.68 | 363500 |
| 2022-06-30 | 44.82 | $7.65 | 332700 |
| 2022-06-29 | 45.33 | $7.67 | 424407 |
| 2022-06-28 | 39.82 | $7.50 | 319400 |
| 2022-06-27 | 40.51 | $7.53 | 181300 |
| 2022-06-24 | 41.41 | $7.57 | 141300 |
| 2022-06-23 | 38.83 | $7.49 | 262632 |
| 2022-06-22 | 36.15 | $7.41 | 318820 |
| 2022-06-21 | 34.45 | $7.36 | 433400 |
| 2022-06-17 | 34.80 | $7.38 | 402330 |
| 2022-06-16 | 33.84 | $7.35 | 341800 |
| 2022-06-15 | 39.59 | $7.66 | 649200 |
| 2022-06-14 | 35.92 | $7.55 | 611119 |
| 2022-06-13 | 39.43 | $7.72 | 366713 |
| 2022-06-10 | 48.77 | $8.07 | 194836 |
| 2022-06-09 | 51.77 | $8.16 | 162600 |
| 2022-06-08 | 56.53 | $8.29 | 229205 |
| 2022-06-07 | 56.53 | $8.29 | 230100 |
| 2022-06-06 | 50.88 | $8.11 | 207400 |
| 2022-06-03 | 49.85 | $8.08 | 212700 |
| 2022-06-02 | 54.17 | $8.20 | 162800 |
| 2022-06-01 | 52.88 | $8.16 | 434300 |
| 2022-05-31 | 54.71 | $8.21 | 277800 |
| 2022-05-27 | 55.44 | $8.23 | 584500 |
| 2022-05-26 | 48.97 | $8.03 | 432467 |
| 2022-05-25 | 43.93 | $7.90 | 469100 |
| 2022-05-24 | 40.95 | $7.83 | 363500 |
| 2022-05-23 | 41.86 | $7.86 | 227241 |
| 2022-05-20 | 39.75 | $7.81 | 286123 |
| 2022-05-19 | 42.69 | $7.91 | 267229 |
| 2022-05-18 | 42.29 | $7.90 | 361814 |
| 2022-05-17 | 43.16 | $7.93 | 310134 |
| 2022-05-16 | 41.24 | $7.88 | 341400 |
| 2022-05-13 | 44.06 | $7.98 | 429629 |
| 2022-05-12 | 37.11 | $7.81 | 864200 |
| 2022-05-11 | 37.64 | $7.83 | 667105 |
| 2022-05-10 | 37.22 | $7.82 | 617220 |
| 2022-05-09 | 32.92 | $7.72 | 602626 |
| 2022-05-06 | 35.71 | $7.84 | 387800 |
| 2022-05-05 | 36.44 | $7.87 | 341500 |
| 2022-05-04 | 40.66 | $8.03 | 562247 |
| 2022-05-03 | 36.74 | $7.94 | 257135 |
| 2022-05-02 | 32.51 | $7.85 | 618944 |
| 2022-04-29 | 36.08 | $7.99 | 301500 |
| 2022-04-28 | 38.98 | $8.09 | 227844 |
| 2022-04-27 | 34.48 | $8.00 | 236100 |
| 2022-04-26 | 34.75 | $8.01 | 208805 |
| 2022-04-25 | 37.85 | $8.12 | 331030 |
| 2022-04-22 | 38.15 | $8.13 | 225207 |
| 2022-04-21 | 40.23 | $8.20 | 172200 |
| 2022-04-20 | 42.10 | $8.26 | 370920 |
| 2022-04-19 | 37.99 | $8.17 | 216100 |
| 2022-04-18 | 38.57 | $8.19 | 261507 |
| 2022-04-14 | 38.12 | $8.18 | 425918 |
| 2022-04-13 | 39.20 | $8.22 | 220073 |
| 2022-04-12 | 39.20 | $8.22 | 347200 |
| 2022-04-11 | 39.71 | $8.24 | 458300 |
| 2022-04-08 | 44.06 | $8.40 | 246100 |
| 2022-04-07 | 44.94 | $8.43 | 302531 |
| 2022-04-06 | 45.23 | $8.44 | 346432 |
| 2022-04-05 | 50.39 | $8.61 | 283800 |
| 2022-04-04 | 53.82 | $8.71 | 226373 |
| 2022-04-01 | 51.96 | $8.65 | 358034 |
| 2022-03-31 | 49.70 | $8.58 | 319100 |
| 2022-03-30 | 47.36 | $8.51 | 316925 |
| 2022-03-29 | 45.28 | $8.45 | 275841 |
| 2022-03-28 | 41.25 | $8.34 | 269318 |
| 2022-03-25 | 40.10 | $8.31 | 352400 |
| 2022-03-24 | 43.31 | $8.43 | 249338 |
| 2022-03-23 | 43.31 | $8.43 | 199100 |
| 2022-03-22 | 44.10 | $8.46 | 284844 |
| 2022-03-21 | 42.43 | $8.41 | 247825 |
| 2022-03-18 | 43.67 | $8.46 | 148600 |
| 2022-03-17 | 41.05 | $8.38 | 412700 |
| 2022-03-16 | 38.67 | $8.31 | 366500 |
| 2022-03-15 | 34.74 | $8.20 | 316300 |
| 2022-03-14 | 30.10 | $8.08 | 407200 |
| 2022-03-11 | 35.26 | $8.34 | 446800 |
| 2022-03-10 | 36.88 | $8.41 | 346243 |
| 2022-03-09 | 36.08 | $8.39 | 463027 |
| 2022-03-08 | 30.24 | $8.25 | 538045 |
| 2022-03-07 | 29.36 | $8.23 | 626036 |
| 2022-03-04 | 35.00 | $8.50 | 269305 |
| 2022-03-03 | 36.74 | $8.57 | 317907 |
| 2022-03-02 | 35.44 | $8.54 | 538500 |
| 2022-03-01 | 32.80 | $8.48 | 471200 |
| 2022-02-28 | 34.36 | $8.55 | 622338 |
| 2022-02-25 | 35.50 | $8.60 | 501800 |
| 2022-02-24 | 29.24 | $8.46 | 496300 |
| 2022-02-23 | 25.31 | $8.38 | 281249 |
| 2022-02-22 | 26.00 | $8.42 | 1.1M |
| 2022-02-18 | 27.98 | $8.53 | 428200 |
| 2022-02-17 | 27.50 | $8.52 | 593300 |
| 2022-02-16 | 28.96 | $8.60 | 688000 |
| 2022-02-15 | 28.05 | $8.58 | 613000 |
| 2022-02-14 | 28.75 | $8.62 | 688000 |
| 2022-02-11 | 35.18 | $8.93 | 509448 |
| 2022-02-10 | 36.96 | $9.00 | 468400 |
| 2022-02-09 | 39.97 | $9.11 | 324435 |
| 2022-02-08 | 35.91 | $9.02 | 372300 |
| 2022-02-07 | 37.24 | $9.07 | 235638 |
| 2022-02-04 | 38.04 | $9.10 | 216400 |
| 2022-02-03 | 40.82 | $9.20 | 267700 |
| 2022-02-02 | 43.87 | $9.30 | 371500 |
| 2022-02-01 | 44.18 | $9.31 | 292700 |
| 2022-01-31 | 39.23 | $9.19 | 287546 |
| 2022-01-28 | 33.13 | $9.06 | 372200 |
| 2022-01-27 | 29.51 | $8.99 | 505267 |
| 2022-01-26 | 29.73 | $9.00 | 767400 |
| 2022-01-25 | 31.50 | $9.08 | 511000 |
| 2022-01-24 | 33.65 | $9.17 | 769300 |
| 2022-01-21 | 35.70 | $9.25 | 1.2M |
| 2022-01-20 | 45.61 | $9.55 | 321726 |
| 2022-01-19 | 46.42 | $9.57 | 460615 |
| 2022-01-18 | 49.36 | $9.64 | 462500 |
| 2022-01-14 | 56.66 | $9.79 | 466300 |
| 2022-01-13 | 55.83 | $9.77 | 185720 |
| 2022-01-12 | 60.19 | $9.85 | 238447 |
| 2022-01-11 | 60.76 | $9.86 | 249100 |
| 2022-01-10 | 61.30 | $9.87 | 417100 |
| 2022-01-07 | 60.63 | $9.85 | 324900 |
| 2022-01-06 | 60.30 | $9.84 | 358925 |
| 2022-01-05 | 57.27 | $9.75 | 337300 |
| 2022-01-04 | 63.41 | $9.87 | 437417 |
| 2022-01-03 | 63.41 | $9.87 | 641015 |
| 2021-12-31 | 59.85 | $9.76 | 732600 |
| 2021-12-30 | 53.60 | $9.60 | 207900 |
| 2021-12-29 | 50.87 | $9.54 | 219500 |
| 2021-12-28 | 50.41 | $9.53 | 153410 |
| 2021-12-27 | 50.86 | $9.54 | 282200 |
| 2021-12-23 | 48.21 | $9.48 | 357100 |
| 2021-12-22 | 43.36 | $9.38 | 246035 |
| 2021-12-21 | 38.44 | $9.29 | 273417 |
| 2021-12-20 | 34.85 | $9.23 | 264100 |
| 2021-12-17 | 39.60 | $9.36 | 187000 |
| 2021-12-16 | 39.00 | $9.35 | 444300 |
| 2021-12-15 | 35.93 | $9.30 | 388235 |
| 2021-12-14 | 30.64 | $9.22 | 353500 |
| 2021-12-13 | 36.35 | $9.38 | 206342 |
| 2021-12-10 | 38.47 | $9.43 | 131600 |
| 2021-12-09 | 40.26 | $9.47 | 214822 |
| 2021-12-08 | 40.71 | $9.48 | 211534 |
| 2021-12-07 | 36.68 | $9.42 | 319000 |
| 2021-12-06 | 26.37 | $9.29 | 1.5M |
| 2021-12-03 | 23.65 | $9.26 | 510500 |
| 2021-12-02 | 29.11 | $9.42 | 388600 |
| 2021-12-01 | 25.00 | $9.38 | 426124 |
| 2021-11-30 | 23.95 | $9.37 | 294700 |
| 2021-11-29 | 28.04 | $9.48 | 324503 |
| 2021-11-26 | 17.02 | $9.39 | 234023 |
| 2021-11-24 | 18.52 | $9.44 | 348834 |
| 2021-11-23 | 19.50 | $9.47 | 342800 |
| 2021-11-22 | 22.08 | $9.54 | 296600 |
| 2021-11-19 | 22.90 | $9.56 | 314548 |
| 2021-11-18 | 26.68 | $9.64 | 450440 |
| 2021-11-17 | 30.23 | $9.70 | 198500 |
| 2021-11-16 | 30.23 | $9.70 | 382221 |
| 2021-11-15 | 30.85 | $9.71 | 248921 |
| 2021-11-12 | 34.92 | $9.77 | 269400 |
| 2021-11-11 | 39.00 | $9.82 | 170500 |
| 2021-11-10 | 39.00 | $9.82 | 119646 |
| 2021-11-09 | 41.63 | $9.85 | 213131 |
| 2021-11-08 | 41.63 | $9.85 | 229700 |
| 2021-11-05 | 41.63 | $9.85 | 211331 |
| 2021-11-04 | 43.30 | $9.87 | 241700 |
| 2021-11-03 | 45.92 | $9.90 | 296935 |
| 2021-11-02 | 47.75 | $9.92 | 319200 |
| 2021-11-01 | 55.05 | $9.99 | 254500 |
| 2021-10-29 | 54.10 | $9.98 | 118000 |
| 2021-10-28 | 53.16 | $9.97 | 235400 |
| 2021-10-27 | 52.23 | $9.96 | 157732 |
| 2021-10-26 | 53.23 | $9.97 | 221300 |
| 2021-10-25 | 54.23 | $9.98 | 321143 |
| 2021-10-22 | 54.23 | $9.98 | 233704 |
| 2021-10-21 | 52.63 | $9.96 | 131447 |
| 2021-10-20 | 51.83 | $9.95 | 162020 |
| 2021-10-19 | 45.76 | $9.88 | 151800 |
| 2021-10-18 | 45.76 | $9.88 | 187800 |
| 2021-10-15 | 42.98 | $9.85 | 124200 |
| 2021-10-14 | 48.49 | $9.92 | 191500 |
| 2021-10-13 | 48.49 | $9.92 | 123236 |
| 2021-10-12 | 48.49 | $9.92 | 104900 |
| 2021-10-11 | 45.04 | $9.88 | 158923 |
| 2021-10-08 | 45.77 | $9.89 | 150317 |
| 2021-10-07 | 44.92 | $9.88 | 101500 |
| 2021-10-06 | 46.29 | $9.90 | 141423 |
| 2021-10-05 | 43.85 | $9.87 | 100100 |
| 2021-10-04 | 42.18 | $9.85 | 258100 |
| 2021-10-01 | 46.08 | $9.91 | 216900 |
| 2021-09-30 | 45.28 | $9.90 | 244900 |
| 2021-09-29 | 45.93 | $9.91 | 242402 |
| 2021-09-28 | 40.24 | $9.84 | 565222 |
| 2021-09-27 | 45.43 | $9.92 | 140010 |
| 2021-09-24 | 46.13 | $9.93 | 173200 |
| 2021-09-23 | 50.62 | $9.99 | 163500 |
| 2021-09-22 | 53.07 | $10.02 | 159200 |
| 2021-09-21 | 50.81 | $9.99 | 218605 |
| 2021-09-20 | 48.45 | $9.96 | 239128 |
| 2021-09-17 | 54.21 | $10.03 | 94644 |
| 2021-09-16 | 53.46 | $10.02 | 201501 |
| 2021-09-15 | 50.36 | $9.98 | 103106 |
| 2021-09-14 | 47.89 | $9.95 | 133400 |
| 2021-09-13 | 51.99 | $10.00 | 142000 |
| 2021-09-10 | 45.82 | $9.93 | 136500 |
| 2021-09-09 | 44.86 | $9.92 | 174400 |
| 2021-09-08 | 46.43 | $9.94 | 220900 |
| 2021-09-07 | 45.53 | $9.93 | 322919 |
| 2021-09-03 | 54.20 | $10.03 | 116700 |
| 2021-09-02 | 49.64 | $9.98 | 212441 |
| 2021-09-01 | 53.70 | $10.02 | 235213 |
| 2021-08-31 | 54.77 | $10.03 | 164300 |
| 2021-08-30 | 53.90 | $10.02 | 111503 |
| 2021-08-27 | 51.23 | $9.99 | 118900 |
| 2021-08-26 | 50.32 | $9.98 | 159800 |
| 2021-08-25 | 51.23 | $9.99 | 182000 |
| 2021-08-24 | 52.13 | $10.00 | 175700 |
| 2021-08-23 | 48.73 | $9.96 | 79200 |
| 2021-08-20 | 50.43 | $9.98 | 144600 |
| 2021-08-19 | 42.85 | $9.90 | 136700 |
| 2021-08-18 | 49.09 | $9.97 | 151927 |
| 2021-08-17 | 51.11 | $9.99 | 122537 |
| 2021-08-16 | 51.11 | $9.99 | 103208 |
| 2021-08-13 | 50.18 | $9.98 | 116635 |
| 2021-08-12 | 53.04 | $10.01 | 121700 |
| 2021-08-11 | 58.30 | $10.06 | 101200 |
| 2021-08-10 | 58.30 | $10.06 | 261223 |
| 2021-08-09 | 58.30 | $10.06 | 135000 |
| 2021-08-06 | 55.26 | $10.02 | 139400 |
| 2021-08-05 | 57.25 | $10.04 | 80124 |
| 2021-08-04 | 56.50 | $10.03 | 139500 |
| 2021-08-03 | 55.77 | $10.02 | 114723 |
| 2021-08-02 | 55.06 | $10.01 | 230708 |
| 2021-07-30 | 54.36 | $10.00 | 116414 |
| 2021-07-29 | 52.96 | $9.98 | 177510 |
| 2021-07-28 | 52.96 | $9.98 | 109700 |
| 2021-07-27 | 51.62 | $9.96 | 201947 |
| 2021-07-26 | 53.06 | $9.98 | 108016 |
| 2021-07-23 | 51.79 | $9.96 | 177107 |
| 2021-07-22 | 52.46 | $9.97 | 115205 |
| 2021-07-21 | 50.63 | $9.94 | 283140 |
| 2021-07-20 | 48.75 | $9.91 | 190928 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-63.64
2026-07-17
Close Price
$7.78
Vol: 555700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.44
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -63.64 | $7.78 | 555700 |
| 2026-07-16 | -40.91 | $7.83 | 700658 |
| 2026-07-15 | -31.82 | $7.85 | 769971 |
| 2026-07-14 | -18.18 | $7.88 | 904622 |
| 2026-07-13 | -31.82 | $7.85 | 857400 |
| 2026-07-10 | -13.64 | $7.89 | 648200 |
| 2026-07-09 | -9.09 | $7.90 | 853500 |
| 2026-07-08 | -18.18 | $7.88 | 839200 |
| 2026-07-07 | -13.64 | $7.89 | 729200 |
| 2026-07-06 | -31.82 | $7.85 | 854807 |
| 2026-07-02 | -22.73 | $7.87 | 790407 |
| 2026-07-01 | -36.36 | $7.84 | 1.0M |
| 2026-06-30 | -40.00 | $7.88 | 1.1M |
| 2026-06-29 | -50.00 | $7.85 | 1.1M |
| 2026-06-26 | -79.31 | $7.77 | 896449 |
| 2026-06-25 | -82.76 | $7.76 | 1.3M |
| 2026-06-24 | -82.76 | $7.76 | 823849 |
| 2026-06-23 | -89.66 | $7.74 | 857700 |
| 2026-06-22 | -96.30 | $7.74 | 1.1M |
| 2026-06-18 | -66.67 | $7.82 | 733737 |
| 2026-06-17 | -60.00 | $7.79 | 806600 |
| 2026-06-16 | -45.00 | $7.82 | 679938 |
| 2026-06-15 | -42.50 | $7.83 | 1.0M |
| 2026-06-12 | -52.50 | $7.79 | 878009 |
| 2026-06-11 | -47.50 | $7.81 | 768800 |
| 2026-06-10 | -58.14 | $7.78 | 836100 |
| 2026-06-09 | -55.81 | $7.79 | 815843 |
| 2026-06-08 | -54.55 | $7.80 | 1.0M |
| 2026-06-05 | -52.27 | $7.81 | 800409 |
| 2026-06-04 | -47.73 | $7.83 | 776948 |
| 2026-06-03 | -52.27 | $7.81 | 755622 |
| 2026-06-02 | -40.91 | $7.86 | 1.1M |
| 2026-06-01 | -31.82 | $7.90 | 1.4M |
| 2026-05-29 | -21.74 | $7.96 | 1.1M |
| 2026-05-28 | -23.91 | $7.95 | 625235 |
| 2026-05-27 | -28.26 | $7.93 | 828100 |
| 2026-05-26 | -34.78 | $7.90 | 878007 |
| 2026-05-22 | -50.00 | $7.83 | 764500 |
| 2026-05-21 | -63.04 | $7.77 | 1.2M |
| 2026-05-20 | -58.70 | $7.79 | 1.3M |
| 2026-05-19 | -89.13 | $7.65 | 1.4M |
| 2026-05-18 | -94.87 | $7.69 | 1.6M |
| 2026-05-15 | -100.00 | $7.78 | 880221 |
| 2026-05-14 | -57.89 | $7.95 | 805325 |
| 2026-05-13 | -38.10 | $7.98 | 769481 |
| 2026-05-12 | -23.81 | $8.01 | 976800 |
| 2026-05-11 | -33.33 | $7.99 | 1.1M |
| 2026-05-08 | -14.29 | $8.03 | 563764 |
| 2026-05-07 | -28.57 | $8.00 | 828708 |
| 2026-05-06 | -6.06 | $8.04 | 823048 |
| 2026-05-05 | -20.00 | $7.99 | 724449 |
| 2026-05-04 | -17.65 | $7.97 | 1.1M |
| 2026-05-01 | -7.84 | $8.02 | 1.2M |
| 2026-04-30 | -2.27 | $7.98 | 1.0M |
| 2026-04-29 | -18.60 | $7.90 | 648963 |
| 2026-04-28 | -6.78 | $7.94 | 699373 |
| 2026-04-27 | -1.32 | $7.97 | 558440 |
| 2026-04-24 | -2.67 | $7.95 | 886447 |
| 2026-04-23 | -4.00 | $7.94 | 690700 |
| 2026-04-22 | -1.33 | $7.96 | 704700 |
| 2026-04-21 | -4.05 | $7.93 | 806330 |
| 2026-04-20 | -6.76 | $7.91 | 787444 |
| 2026-04-17 | -10.53 | $7.90 | 1.2M |
| 2026-04-16 | -18.99 | $7.86 | 701736 |
| 2026-04-15 | -17.44 | $7.93 | 618500 |
| 2026-04-14 | -16.28 | $7.94 | 835846 |
| 2026-04-13 | -16.28 | $7.94 | 729000 |
| 2026-04-10 | -19.77 | $7.91 | 675042 |
| 2026-04-09 | -22.09 | $7.89 | 805600 |
| 2026-04-08 | -38.64 | $7.76 | 1.0M |
| 2026-04-07 | -53.41 | $7.63 | 847245 |
| 2026-04-06 | -50.00 | $7.66 | 1.4M |
| 2026-04-02 | -51.65 | $7.66 | 1.2M |
| 2026-04-01 | -40.00 | $7.79 | 1.5M |
| 2026-03-31 | -66.67 | $7.54 | 2.7M |
| 2026-03-30 | -96.97 | $7.25 | 2.4M |
| 2026-03-27 | -89.25 | $7.42 | 3.0M |
| 2026-03-26 | -100.00 | $7.65 | 1.8M |
| 2026-03-25 | -66.04 | $7.90 | 1.9M |
| 2026-03-24 | -83.02 | $7.81 | 1.8M |
| 2026-03-23 | -79.25 | $7.83 | 1.7M |
| 2026-03-20 | -90.57 | $7.77 | 2.2M |
| 2026-03-19 | -83.87 | $7.99 | 991000 |
| 2026-03-18 | -70.97 | $8.03 | 913919 |
| 2026-03-17 | -64.52 | $8.05 | 1.0M |
| 2026-03-16 | -80.65 | $8.00 | 1.2M |
| 2026-03-13 | -96.77 | $7.95 | 848626 |
| 2026-03-12 | -87.88 | $8.01 | 1.5M |
| 2026-03-11 | -78.13 | $8.05 | 929700 |
| 2026-03-10 | -68.75 | $8.08 | 917830 |
| 2026-03-09 | -81.25 | $8.04 | 1.4M |
| 2026-03-06 | -95.83 | $8.07 | 1.2M |
| 2026-03-05 | -84.21 | $8.14 | 680251 |
| 2026-03-04 | -63.16 | $8.18 | 863613 |
| 2026-03-03 | -88.89 | $8.14 | 1.4M |
| 2026-03-02 | -35.29 | $8.24 | 1.4M |
| 2026-02-27 | -52.94 | $8.21 | 860042 |
| 2026-02-26 | -36.84 | $8.23 | 609104 |
| 2026-02-25 | -36.84 | $8.23 | 794640 |
| 2026-02-24 | -42.11 | $8.22 | 902532 |
| 2026-02-23 | -68.42 | $8.17 | 819114 |
| 2026-02-20 | -47.62 | $8.20 | 859600 |
| 2026-02-19 | -66.67 | $8.16 | 1.2M |
| 2026-02-18 | -50.00 | $8.19 | 1.2M |
| 2026-02-17 | -18.75 | $8.24 | 1.1M |
| 2026-02-13 | -15.63 | $8.25 | 880600 |
| 2026-02-12 | -9.38 | $8.27 | 840742 |
| 2026-02-11 | 0.00 | $8.29 | 790600 |
| 2026-02-10 | -6.67 | $8.26 | 933111 |
| 2026-02-09 | -10.00 | $8.25 | 797351 |
| 2026-02-06 | -3.33 | $8.27 | 1.1M |
| 2026-02-05 | 0.00 | $8.26 | 1.5M |
| 2026-02-04 | 0.00 | $8.24 | 1.2M |
| 2026-02-03 | 0.00 | $8.21 | 1.2M |
| 2026-02-02 | -8.70 | $8.19 | 1.4M |
| 2026-01-30 | -14.29 | $8.16 | 993100 |
| 2026-01-29 | -23.81 | $8.14 | 825500 |
| 2026-01-28 | -23.81 | $8.14 | 605100 |
| 2026-01-27 | -19.05 | $8.15 | 922608 |
| 2026-01-26 | -23.81 | $8.14 | 888600 |
| 2026-01-23 | -23.81 | $8.14 | 637500 |
| 2026-01-22 | -33.33 | $8.12 | 1.2M |
| 2026-01-21 | -23.81 | $8.14 | 1.4M |
| 2026-01-20 | -57.14 | $8.07 | 1.5M |
| 2026-01-16 | -94.12 | $8.03 | 2.1M |
| 2026-01-15 | -81.25 | $8.06 | 1.2M |
| 2026-01-14 | -18.75 | $8.16 | 1.1M |
| 2026-01-13 | -12.50 | $8.17 | 1.1M |
| 2026-01-12 | -6.67 | $8.17 | 734500 |
| 2026-01-09 | -13.33 | $8.16 | 730929 |
| 2026-01-08 | -14.29 | $8.15 | 810862 |
| 2026-01-07 | -31.25 | $8.14 | 799100 |
| 2026-01-06 | -38.10 | $8.16 | 953300 |
| 2026-01-05 | -66.67 | $8.11 | 1.1M |
| 2026-01-02 | -76.00 | $8.09 | 1.2M |
| 2025-12-31 | -69.23 | $8.11 | 1.3M |
| 2025-12-30 | -65.38 | $8.12 | 1.0M |
| 2025-12-29 | -80.77 | $8.08 | 711424 |
| 2025-12-26 | -73.08 | $8.10 | 582006 |
| 2025-12-24 | -76.92 | $8.09 | 419600 |
| 2025-12-23 | -75.00 | $8.05 | 959800 |
| 2025-12-22 | -63.89 | $8.06 | 723312 |
| 2025-12-19 | -47.62 | $8.09 | 805568 |
| 2025-12-18 | -53.33 | $8.05 | 724300 |
| 2025-12-17 | -53.33 | $8.05 | 776500 |
| 2025-12-16 | -53.33 | $8.05 | 1.1M |
| 2025-12-15 | -42.22 | $8.10 | 989402 |
| 2025-12-12 | -28.89 | $8.16 | 828136 |
| 2025-12-11 | -28.89 | $8.16 | 1.1M |
| 2025-12-10 | -28.89 | $8.16 | 1.2M |
| 2025-12-09 | -35.56 | $8.13 | 1.2M |
| 2025-12-08 | -20.00 | $8.20 | 1.1M |
| 2025-12-05 | -11.11 | $8.24 | 1.1M |
| 2025-12-04 | -4.44 | $8.27 | 1.8M |
| 2025-12-03 | 0.00 | $8.29 | 2.1M |
| 2025-12-02 | -21.05 | $8.14 | 914200 |
| 2025-12-01 | -10.53 | $8.18 | 1.5M |
| 2025-11-28 | 0.00 | $8.21 | 897800 |
| 2025-11-26 | -8.57 | $8.16 | 691670 |
| 2025-11-25 | -22.86 | $8.11 | 1.5M |
| 2025-11-24 | -62.86 | $7.97 | 1.2M |
| 2025-11-21 | -77.14 | $7.92 | 1.1M |
| 2025-11-20 | -88.57 | $7.88 | 1.9M |
| 2025-11-19 | -100.00 | $7.96 | 1.8M |
| 2025-11-18 | -75.00 | $8.04 | 913448 |
| 2025-11-17 | -85.00 | $8.02 | 1.6M |
| 2025-11-14 | -55.00 | $8.08 | 1.3M |
| 2025-11-13 | -50.00 | $8.11 | 890348 |
| 2025-11-12 | -31.25 | $8.14 | 968159 |
| 2025-11-11 | -12.50 | $8.17 | 801210 |
| 2025-11-10 | -25.00 | $8.15 | 871705 |
| 2025-11-07 | -43.75 | $8.12 | 948316 |
| 2025-11-06 | -66.67 | $8.10 | 1.5M |
| 2025-11-05 | -52.38 | $8.13 | 685800 |
| 2025-11-04 | -57.14 | $8.12 | 975200 |
| 2025-11-03 | -38.10 | $8.16 | 1.2M |
| 2025-10-31 | -38.10 | $8.16 | 1.1M |
| 2025-10-30 | -57.14 | $8.12 | 1.0M |
| 2025-10-29 | -77.78 | $8.10 | 1.2M |
| 2025-10-28 | -50.00 | $8.15 | 819500 |
| 2025-10-27 | -55.56 | $8.14 | 834211 |
| 2025-10-24 | -72.73 | $8.08 | 766704 |
| 2025-10-23 | -63.64 | $8.10 | 1.2M |
| 2025-10-22 | -77.27 | $8.07 | 2.4M |
| 2025-10-21 | -40.91 | $8.15 | 704235 |
| 2025-10-20 | -45.45 | $8.14 | 1.1M |
| 2025-10-17 | -62.50 | $8.11 | 1.9M |
| 2025-10-16 | -59.26 | $8.13 | 1.3M |
| 2025-10-15 | -51.85 | $8.15 | 1.0M |
| 2025-10-14 | -48.15 | $8.16 | 1.3M |
| 2025-10-13 | -59.26 | $8.13 | 972312 |
| 2025-10-10 | -51.85 | $8.15 | 1.0M |
| 2025-10-09 | -29.63 | $8.21 | 1.3M |
| 2025-10-08 | -33.33 | $8.20 | 947705 |
| 2025-10-07 | -37.04 | $8.19 | 1.3M |
| 2025-10-06 | -48.15 | $8.16 | 782137 |
| 2025-10-03 | -51.85 | $8.15 | 1.0M |
| 2025-10-02 | -40.74 | $8.18 | 752510 |
| 2025-10-01 | -22.22 | $8.23 | 1.0M |
| 2025-09-30 | -33.33 | $8.20 | 1.6M |
| 2025-09-29 | -74.07 | $8.09 | 910000 |
| 2025-09-26 | -100.00 | $8.02 | 1.2M |
| 2025-09-25 | -95.65 | $8.07 | 1.5M |
| 2025-09-24 | -47.83 | $8.18 | 786550 |
| 2025-09-23 | -60.87 | $8.15 | 1.0M |
| 2025-09-22 | -30.43 | $8.22 | 823700 |
| 2025-09-19 | -13.04 | $8.26 | 632646 |
| 2025-09-18 | 0.00 | $8.29 | 893600 |
| 2025-09-17 | -8.33 | $8.26 | 716200 |
| 2025-09-16 | -4.00 | $8.27 | 888600 |
| 2025-09-15 | -8.00 | $8.26 | 952200 |
| 2025-09-12 | -8.00 | $8.26 | 789889 |
| 2025-09-11 | -12.00 | $8.25 | 1.4M |
| 2025-09-10 | -9.52 | $8.22 | 1.2M |
| 2025-09-09 | 0.00 | $8.22 | 1.3M |
| 2025-09-08 | 0.00 | $8.17 | 1.1M |
| 2025-09-05 | 0.00 | $8.15 | 956307 |
| 2025-09-04 | 0.00 | $8.13 | 839529 |
| 2025-09-03 | -20.00 | $8.11 | 1.1M |
| 2025-09-02 | -30.00 | $8.10 | 1.5M |
| 2025-08-29 | -50.00 | $8.08 | 937700 |
| 2025-08-28 | -60.00 | $8.07 | 612737 |
| 2025-08-27 | -50.00 | $8.08 | 715700 |
| 2025-08-26 | -70.00 | $8.06 | 788006 |
| 2025-08-25 | -50.00 | $8.08 | 879000 |
| 2025-08-22 | -60.00 | $8.07 | 991913 |
| 2025-08-21 | -45.45 | $8.08 | 960633 |
| 2025-08-20 | -54.55 | $8.07 | 831700 |
| 2025-08-19 | -75.00 | $8.04 | 839528 |
| 2025-08-18 | -66.67 | $8.03 | 1.4M |
| 2025-08-15 | -62.50 | $8.03 | 669234 |
| 2025-08-14 | -18.75 | $8.10 | 528633 |
| 2025-08-13 | -18.75 | $8.10 | 1.0M |
| 2025-08-12 | -37.50 | $8.07 | 854626 |
| 2025-08-11 | -35.71 | $8.06 | 835720 |
| 2025-08-08 | -41.18 | $8.07 | 440834 |
| 2025-08-07 | -45.00 | $8.08 | 774500 |
| 2025-08-06 | -47.62 | $8.08 | 552456 |
| 2025-08-05 | -52.38 | $8.07 | 579100 |
| 2025-08-04 | -57.14 | $8.06 | 516500 |
| 2025-08-01 | -61.90 | $8.05 | 952147 |
| 2025-07-31 | -52.38 | $8.07 | 667000 |
| 2025-07-30 | -57.14 | $8.06 | 462123 |
| 2025-07-29 | -57.14 | $8.06 | 485600 |
| 2025-07-28 | -42.86 | $8.09 | 722700 |
| 2025-07-25 | -61.90 | $8.05 | 753600 |
| 2025-07-24 | -72.73 | $8.02 | 603005 |
| 2025-07-23 | -60.00 | $8.03 | 628100 |
| 2025-07-22 | -68.00 | $8.01 | 601514 |
| 2025-07-21 | -76.92 | $7.98 | 678715 |
| 2025-07-18 | -51.72 | $8.03 | 669600 |
| 2025-07-17 | -44.83 | $8.05 | 577600 |
| 2025-07-16 | -40.00 | $8.06 | 1.1M |
| 2025-07-15 | -33.33 | $8.08 | 580300 |
| 2025-07-14 | -13.33 | $8.14 | 558089 |
| 2025-07-11 | -13.33 | $8.14 | 771724 |
| 2025-07-10 | -3.33 | $8.17 | 960056 |
| 2025-07-09 | 0.00 | $8.16 | 1.2M |
| 2025-07-08 | 0.00 | $8.13 | 795811 |
| 2025-07-07 | -12.00 | $8.10 | 860349 |
| 2025-07-03 | -4.00 | $8.12 | 561247 |
| 2025-07-02 | 0.00 | $8.12 | 761500 |
| 2025-07-01 | 0.00 | $8.09 | 1.3M |
| 2025-06-30 | -15.79 | $8.02 | 1.1M |
| 2025-06-27 | -6.25 | $8.00 | 994147 |
| 2025-06-26 | -17.65 | $7.97 | 832139 |
| 2025-06-25 | -20.00 | $7.96 | 1.4M |
| 2025-06-24 | -21.05 | $7.95 | 900719 |
| 2025-06-23 | -30.43 | $7.92 | 555331 |
| 2025-06-20 | -26.09 | $7.93 | 699500 |
| 2025-06-18 | -34.78 | $7.91 | 573200 |
| 2025-06-17 | -39.13 | $7.90 | 517700 |
| 2025-06-16 | -43.48 | $7.89 | 405100 |
| 2025-06-13 | -43.48 | $7.89 | 672046 |
| 2025-06-12 | -8.70 | $7.97 | 825326 |
| 2025-06-11 | -8.70 | $7.97 | 943559 |
| 2025-06-10 | -9.52 | $7.95 | 607925 |
| 2025-06-09 | 0.00 | $7.96 | 798100 |
| 2025-06-06 | -10.00 | $7.94 | 602969 |
| 2025-06-05 | -15.00 | $7.93 | 728500 |
| 2025-06-04 | -20.00 | $7.92 | 706900 |
| 2025-06-03 | -33.33 | $7.89 | 1.1M |
| 2025-06-02 | -28.57 | $7.90 | 886100 |
| 2025-05-30 | -33.33 | $7.89 | 596715 |
| 2025-05-29 | -47.62 | $7.86 | 555442 |
| 2025-05-28 | -37.93 | $7.85 | 610400 |
| 2025-05-27 | -37.93 | $7.85 | 718025 |
| 2025-05-23 | -55.17 | $7.80 | 436136 |
| 2025-05-22 | -59.38 | $7.77 | 789000 |
| 2025-05-21 | -42.50 | $7.79 | 704700 |
| 2025-05-20 | -19.05 | $7.88 | 625528 |
| 2025-05-19 | -14.52 | $7.87 | 629700 |
| 2025-05-16 | -10.77 | $7.89 | 668443 |
| 2025-05-15 | -10.77 | $7.89 | 713586 |
| 2025-05-14 | -1.43 | $7.95 | 1.0M |
| 2025-05-13 | -1.35 | $7.93 | 928808 |
| 2025-05-12 | 0.00 | $7.93 | 1.3M |
| 2025-05-09 | -3.75 | $7.84 | 726530 |
| 2025-05-08 | -2.56 | $7.83 | 554125 |
| 2025-05-07 | -1.10 | $7.82 | 709180 |
| 2025-05-06 | -2.27 | $7.78 | 559000 |
| 2025-05-05 | -0.99 | $7.79 | 646803 |
| 2025-05-02 | 0.00 | $7.80 | 552000 |
| 2025-05-01 | -9.17 | $7.78 | 853741 |
| 2025-04-30 | -17.24 | $7.75 | 919300 |
| 2025-04-29 | -20.34 | $7.73 | 442017 |
| 2025-04-28 | -18.64 | $7.75 | 580701 |
| 2025-04-25 | -22.03 | $7.71 | 530488 |
| 2025-04-24 | -26.27 | $7.66 | 755818 |
| 2025-04-23 | -34.75 | $7.56 | 1.2M |
| 2025-04-22 | -42.50 | $7.48 | 833024 |
| 2025-04-21 | -56.67 | $7.31 | 1.0M |
| 2025-04-17 | -52.50 | $7.36 | 932400 |
| 2025-04-16 | -57.50 | $7.30 | 1.1M |
| 2025-04-15 | -48.33 | $7.41 | 1.7M |
| 2025-04-14 | -63.33 | $7.23 | 1.1M |
| 2025-04-11 | -70.00 | $7.15 | 1.2M |
| 2025-04-10 | -70.83 | $7.14 | 1.8M |
| 2025-04-09 | -45.16 | $7.47 | 3.4M |
| 2025-04-08 | -72.58 | $7.13 | 2.3M |
| 2025-04-07 | -79.03 | $7.05 | 4.5M |
| 2025-04-04 | -91.57 | $7.29 | 4.8M |
| 2025-04-03 | -100.00 | $7.78 | 1.4M |
| 2025-04-02 | -66.67 | $7.93 | 711309 |
| 2025-04-01 | -61.11 | $7.94 | 1.3M |
| 2025-03-31 | -50.00 | $7.96 | 1.1M |
| 2025-03-28 | -72.22 | $7.92 | 717300 |
| 2025-03-27 | -88.89 | $7.89 | 814100 |
| 2025-03-26 | -86.67 | $7.92 | 787731 |
| 2025-03-25 | -76.92 | $7.95 | 668500 |
| 2025-03-24 | -69.23 | $7.96 | 1.2M |
| 2025-03-21 | -61.54 | $7.97 | 800600 |
| 2025-03-20 | -69.23 | $7.96 | 430716 |
| 2025-03-19 | -61.54 | $7.97 | 747135 |
| 2025-03-18 | -69.23 | $7.96 | 756044 |
| 2025-03-17 | -53.85 | $7.98 | 702100 |
| 2025-03-14 | -53.85 | $7.98 | 641900 |
| 2025-03-13 | -42.86 | $8.00 | 755821 |
| 2025-03-12 | -21.43 | $8.03 | 797100 |
| 2025-03-11 | -56.25 | $7.99 | 901327 |
| 2025-03-10 | -31.25 | $8.03 | 2.0M |
| 2025-03-07 | -50.00 | $8.00 | 742533 |
| 2025-03-06 | -81.25 | $7.95 | 875126 |
| 2025-03-05 | -76.92 | $7.98 | 794527 |
| 2025-03-04 | -84.62 | $7.97 | 1.2M |
| 2025-03-03 | -46.67 | $8.01 | 1.2M |
| 2025-02-28 | -50.00 | $8.00 | 743800 |
| 2025-02-27 | -66.67 | $7.96 | 620229 |
| 2025-02-26 | -50.00 | $7.98 | 788740 |
| 2025-02-25 | -40.00 | $8.00 | 784500 |
| 2025-02-24 | -45.00 | $7.99 | 693203 |
| 2025-02-21 | -40.00 | $8.00 | 594200 |
| 2025-02-20 | -50.00 | $7.98 | 757900 |
| 2025-02-19 | -25.00 | $8.03 | 775400 |
| 2025-02-18 | -35.00 | $8.01 | 1.3M |
| 2025-02-14 | -20.00 | $8.04 | 904900 |
| 2025-02-13 | -15.00 | $8.05 | 785242 |
| 2025-02-12 | -30.00 | $8.02 | 878402 |
| 2025-02-11 | -45.00 | $7.99 | 1.1M |
| 2025-02-10 | -4.76 | $8.07 | 947900 |
| 2025-02-07 | 0.00 | $8.06 | 563100 |
| 2025-02-06 | 0.00 | $8.06 | 826600 |
| 2025-02-05 | 0.00 | $8.04 | 740700 |
| 2025-02-04 | -23.53 | $8.00 | 970500 |
| 2025-02-03 | -23.53 | $8.00 | 1.6M |
| 2025-01-31 | -47.06 | $7.96 | 982200 |
| 2025-01-30 | -52.63 | $7.94 | 878700 |
| 2025-01-29 | -58.33 | $7.90 | 1.3M |
| 2025-01-28 | -25.00 | $7.98 | 1.3M |
| 2025-01-27 | -25.00 | $7.98 | 1.2M |
| 2025-01-24 | -25.00 | $7.98 | 644800 |
| 2025-01-23 | -33.33 | $7.96 | 668432 |
| 2025-01-22 | -41.67 | $7.94 | 976816 |
| 2025-01-21 | -44.00 | $7.93 | 1.8M |
| 2025-01-17 | -56.00 | $7.90 | 627900 |
| 2025-01-16 | -58.62 | $7.91 | 755745 |
| 2025-01-15 | -59.38 | $7.92 | 1.3M |
| 2025-01-14 | -50.00 | $7.95 | 914100 |
| 2025-01-13 | -68.57 | $7.90 | 967115 |
| 2025-01-10 | -54.05 | $7.96 | 1.3M |
| 2025-01-08 | -44.74 | $8.00 | 1.1M |
| 2025-01-07 | -52.63 | $7.97 | 788800 |
| 2025-01-06 | -36.84 | $8.03 | 1.2M |
| 2025-01-03 | -36.84 | $8.03 | 717110 |
| 2025-01-02 | -44.74 | $8.00 | 938800 |
| 2024-12-31 | -81.58 | $7.86 | 1.6M |
| 2024-12-30 | -71.05 | $7.90 | 1.8M |
| 2024-12-27 | -84.21 | $7.85 | 906629 |
| 2024-12-26 | -60.53 | $7.94 | 1.2M |
| 2024-12-24 | -52.63 | $7.97 | 592519 |
| 2024-12-23 | -57.89 | $7.95 | 1.3M |
| 2024-12-20 | -71.05 | $7.90 | 1.3M |
| 2024-12-19 | -89.47 | $7.83 | 1.9M |
| 2024-12-18 | -93.33 | $7.89 | 1.5M |
| 2024-12-17 | -100.00 | $7.98 | 1.2M |
| 2024-12-16 | -52.94 | $8.08 | 1.2M |
| 2024-12-13 | -55.56 | $8.07 | 1.0M |
| 2024-12-12 | -38.89 | $8.10 | 1.1M |
| 2024-12-11 | -16.67 | $8.14 | 1.0M |
| 2024-12-10 | -5.56 | $8.16 | 966527 |
| 2024-12-09 | -6.25 | $8.14 | 892905 |
| 2024-12-06 | -25.00 | $8.11 | 1.0M |
| 2024-12-05 | -50.00 | $8.07 | 666900 |
| 2024-12-04 | -31.58 | $8.09 | 1.1M |
| 2024-12-03 | -15.79 | $8.12 | 671749 |
| 2024-12-02 | -15.79 | $8.12 | 1.3M |
| 2024-11-29 | -36.84 | $8.08 | 538100 |
| 2024-11-27 | -63.16 | $8.03 | 597400 |
| 2024-11-26 | -68.42 | $8.02 | 870000 |
| 2024-11-25 | -40.00 | $8.07 | 874634 |
| 2024-11-22 | -50.00 | $8.05 | 769122 |
| 2024-11-21 | -35.00 | $8.08 | 1.3M |
| 2024-11-20 | -55.00 | $8.04 | 912900 |
| 2024-11-19 | -60.00 | $8.03 | 1.1M |
| 2024-11-18 | -50.00 | $8.05 | 1.6M |
| 2024-11-15 | -45.00 | $8.06 | 831709 |
| 2024-11-14 | -35.00 | $8.08 | 948900 |
| 2024-11-13 | -25.00 | $8.10 | 1.2M |
| 2024-11-12 | -45.00 | $8.06 | 941000 |
| 2024-11-11 | -15.00 | $8.12 | 1.0M |
| 2024-11-08 | 0.00 | $8.15 | 773600 |
| 2024-11-07 | -21.05 | $8.10 | 737100 |
| 2024-11-06 | -65.00 | $8.02 | 955000 |
| 2024-11-05 | -70.00 | $8.01 | 1.0M |
| 2024-11-04 | -70.00 | $8.01 | 649125 |
| 2024-11-01 | -29.17 | $8.08 | 1.0M |
| 2024-10-31 | -45.83 | $8.04 | 951300 |
| 2024-10-30 | -58.33 | $8.01 | 513400 |
| 2024-10-29 | -75.00 | $7.97 | 909900 |
| 2024-10-28 | -50.00 | $8.03 | 802710 |
| 2024-10-25 | -37.50 | $8.06 | 580263 |
| 2024-10-24 | -37.50 | $8.06 | 952900 |
| 2024-10-23 | -51.85 | $8.04 | 996027 |
| 2024-10-22 | -40.63 | $8.10 | 977575 |
| 2024-10-21 | -60.61 | $8.04 | 909841 |
| 2024-10-18 | -60.61 | $8.04 | 758100 |
| 2024-10-17 | -54.55 | $8.06 | 849537 |
| 2024-10-16 | -42.42 | $8.10 | 907820 |
| 2024-10-15 | -48.48 | $8.08 | 873008 |
| 2024-10-14 | -39.39 | $8.11 | 706544 |
| 2024-10-11 | -36.36 | $8.12 | 641500 |
| 2024-10-10 | -33.33 | $8.13 | 696823 |
| 2024-10-09 | -32.35 | $8.13 | 904900 |
| 2024-10-08 | -36.84 | $8.10 | 1.4M |
| 2024-10-07 | -81.58 | $7.93 | 1.3M |
| 2024-10-04 | -60.98 | $7.99 | 1.2M |
| 2024-10-03 | -48.84 | $8.03 | 703914 |
| 2024-10-02 | -41.86 | $8.06 | 921200 |
| 2024-10-01 | -41.86 | $8.06 | 1.5M |
| 2024-09-30 | -39.53 | $8.07 | 2.9M |
| 2024-09-27 | -41.86 | $8.06 | 1.1M |
| 2024-09-26 | -53.49 | $8.01 | 1.6M |
| 2024-09-25 | -20.93 | $8.15 | 885645 |
| 2024-09-24 | -2.33 | $8.23 | 952900 |
| 2024-09-23 | 0.00 | $8.23 | 950310 |
| 2024-09-20 | 0.00 | $8.17 | 823205 |
| 2024-09-19 | -11.36 | $8.11 | 1.1M |
| 2024-09-18 | 0.00 | $8.08 | 734153 |
| 2024-09-17 | -3.23 | $8.02 | 1.0M |
| 2024-09-16 | 0.00 | $8.00 | 1.0M |
| 2024-09-13 | 0.00 | $7.99 | 941038 |
| 2024-09-12 | 0.00 | $7.97 | 1.1M |
| 2024-09-11 | -7.41 | $7.92 | 932200 |
| 2024-09-10 | -17.86 | $7.89 | 1.0M |
| 2024-09-09 | -19.44 | $7.87 | 915300 |
| 2024-09-06 | -27.50 | $7.83 | 1.0M |
| 2024-09-05 | -20.45 | $7.85 | 1.0M |
| 2024-09-04 | -18.18 | $7.86 | 986700 |
| 2024-09-03 | -18.87 | $7.84 | 1.7M |
| 2024-08-30 | -11.76 | $7.86 | 952203 |
| 2024-08-29 | -2.13 | $7.87 | 701800 |
| 2024-08-28 | -6.38 | $7.85 | 697800 |
| 2024-08-27 | -6.38 | $7.85 | 757202 |
| 2024-08-26 | -6.38 | $7.85 | 1.2M |
| 2024-08-23 | -2.27 | $7.84 | 1.3M |
| 2024-08-22 | -15.00 | $7.75 | 1.1M |
| 2024-08-21 | 0.00 | $7.79 | 1.1M |
| 2024-08-20 | 0.00 | $7.79 | 1.6M |
| 2024-08-19 | -5.56 | $7.75 | 1.3M |
| 2024-08-16 | -11.43 | $7.72 | 1.1M |
| 2024-08-15 | -20.00 | $7.69 | 1.2M |
| 2024-08-14 | -8.57 | $7.73 | 1.5M |
| 2024-08-13 | -8.82 | $7.72 | 1.9M |
| 2024-08-12 | -35.29 | $7.63 | 1.3M |
| 2024-08-09 | -41.18 | $7.61 | 781400 |
| 2024-08-08 | -69.23 | $7.53 | 1.0M |
| 2024-08-07 | -66.67 | $7.54 | 1.1M |
| 2024-08-06 | -74.36 | $7.51 | 1.3M |
| 2024-08-05 | -91.89 | $7.46 | 2.0M |
| 2024-08-02 | -32.35 | $7.69 | 990900 |
| 2024-08-01 | -22.86 | $7.72 | 852500 |
| 2024-07-31 | -34.29 | $7.68 | 964858 |
| 2024-07-30 | -41.67 | $7.65 | 877981 |
| 2024-07-29 | -50.00 | $7.62 | 845014 |
| 2024-07-26 | -58.33 | $7.59 | 725622 |
| 2024-07-25 | -61.11 | $7.58 | 862027 |
| 2024-07-24 | -64.86 | $7.56 | 964100 |
| 2024-07-23 | -53.85 | $7.59 | 1.1M |
| 2024-07-22 | -57.50 | $7.57 | 912500 |
| 2024-07-19 | -51.92 | $7.53 | 2.3M |
| 2024-07-18 | -49.09 | $7.53 | 1.1M |
| 2024-07-17 | -47.27 | $7.54 | 941200 |
| 2024-07-16 | -43.64 | $7.56 | 2.1M |
| 2024-07-15 | -27.27 | $7.65 | 2.0M |
| 2024-07-12 | 0.00 | $7.80 | 1.3M |
| 2024-07-11 | 0.00 | $7.68 | 966334 |
| 2024-07-10 | -3.13 | $7.56 | 2.0M |
| 2024-07-09 | -15.63 | $7.52 | 1.3M |
| 2024-07-08 | -10.00 | $7.52 | 866103 |
| 2024-07-05 | -23.33 | $7.48 | 1.2M |
| 2024-07-03 | -23.33 | $7.48 | 543926 |
| 2024-07-02 | -30.00 | $7.46 | 1.3M |
| 2024-07-01 | -25.00 | $7.45 | 1.5M |
| 2024-06-28 | -20.00 | $7.47 | 1.1M |
| 2024-06-27 | -20.00 | $7.46 | 871888 |
| 2024-06-26 | -17.02 | $7.47 | 1.2M |
| 2024-06-25 | -23.40 | $7.44 | 1.2M |
| 2024-06-24 | -27.66 | $7.42 | 1.4M |
| 2024-06-21 | -46.81 | $7.33 | 709000 |
| 2024-06-20 | -51.06 | $7.31 | 898204 |
| 2024-06-18 | -48.94 | $7.32 | 1.5M |
| 2024-06-17 | -40.43 | $7.36 | 566200 |
| 2024-06-14 | -25.53 | $7.43 | 627600 |
| 2024-06-13 | -6.38 | $7.52 | 522513 |
| 2024-06-12 | -8.51 | $7.51 | 797800 |
| 2024-06-11 | -8.33 | $7.41 | 658900 |
| 2024-06-10 | -11.43 | $7.39 | 979000 |
| 2024-06-07 | 0.00 | $7.38 | 724346 |
| 2024-06-06 | -6.67 | $7.36 | 1.1M |
| 2024-06-05 | -17.24 | $7.32 | 1.9M |
| 2024-06-04 | -37.93 | $7.26 | 1.2M |
| 2024-06-03 | -35.29 | $7.19 | 886506 |
| 2024-05-31 | -47.06 | $7.17 | 789400 |
| 2024-05-30 | -58.82 | $7.15 | 676601 |
| 2024-05-29 | -60.00 | $7.13 | 582300 |
| 2024-05-28 | -31.82 | $7.18 | 465500 |
| 2024-05-24 | -12.00 | $7.22 | 411400 |
| 2024-05-23 | -39.29 | $7.14 | 674200 |
| 2024-05-22 | -3.03 | $7.24 | 540623 |
| 2024-05-21 | -6.06 | $7.23 | 511541 |
| 2024-05-20 | -18.18 | $7.19 | 655841 |
| 2024-05-17 | -24.32 | $7.16 | 776156 |
| 2024-05-16 | -15.00 | $7.19 | 712317 |
| 2024-05-15 | -12.50 | $7.20 | 487900 |
| 2024-05-14 | -20.00 | $7.16 | 578322 |
| 2024-05-13 | -13.21 | $7.18 | 494000 |
| 2024-05-10 | -15.09 | $7.17 | 522500 |
| 2024-05-09 | -7.55 | $7.21 | 610800 |
| 2024-05-08 | -5.66 | $7.22 | 699200 |
| 2024-05-07 | -9.43 | $7.20 | 539546 |
| 2024-05-06 | -5.88 | $7.20 | 575100 |
| 2024-05-03 | -7.84 | $7.19 | 806600 |
| 2024-05-02 | -6.52 | $7.15 | 627300 |
| 2024-05-01 | -15.22 | $7.11 | 740449 |
| 2024-04-30 | -30.43 | $7.04 | 819200 |
| 2024-04-29 | -30.43 | $7.04 | 462900 |
| 2024-04-26 | -38.30 | $7.01 | 428406 |
| 2024-04-25 | -47.92 | $6.97 | 625100 |
| 2024-04-24 | -38.00 | $7.03 | 887700 |
| 2024-04-23 | -48.00 | $6.98 | 685700 |
| 2024-04-22 | -65.38 | $6.90 | 506500 |
| 2024-04-19 | -75.00 | $6.85 | 524210 |
| 2024-04-18 | -73.58 | $6.86 | 511700 |
| 2024-04-17 | -69.81 | $6.88 | 647233 |
| 2024-04-16 | -81.13 | $6.82 | 1.0M |
| 2024-04-15 | -97.83 | $6.80 | 1.0M |
| 2024-04-12 | -100.00 | $6.91 | 583000 |
| 2024-04-11 | -88.00 | $7.03 | 817200 |
| 2024-04-10 | -95.45 | $7.05 | 1.0M |
| 2024-04-09 | -72.22 | $7.13 | 528149 |
| 2024-04-08 | -66.67 | $7.14 | 516113 |
| 2024-04-05 | -77.78 | $7.12 | 454700 |
| 2024-04-04 | -72.22 | $7.13 | 591706 |
| 2024-04-03 | -55.56 | $7.16 | 556829 |
| 2024-04-02 | -50.00 | $7.17 | 687542 |
| 2024-04-01 | -55.56 | $7.16 | 1.1M |
| 2024-03-28 | -38.89 | $7.19 | 957900 |
| 2024-03-27 | -72.22 | $7.13 | 1.6M |
| 2024-03-26 | -70.59 | $7.14 | 1.1M |
| 2024-03-25 | -82.35 | $7.12 | 1.2M |
| 2024-03-22 | -35.00 | $7.19 | 603548 |
| 2024-03-21 | -25.00 | $7.21 | 753747 |
| 2024-03-20 | -18.18 | $7.22 | 820500 |
| 2024-03-19 | -40.91 | $7.17 | 376100 |
| 2024-03-18 | -57.14 | $7.10 | 729151 |
| 2024-03-15 | -51.72 | $7.11 | 494600 |
| 2024-03-14 | -48.28 | $7.12 | 646625 |
| 2024-03-13 | -13.79 | $7.22 | 823203 |
| 2024-03-12 | -20.83 | $7.16 | 586206 |
| 2024-03-11 | -12.50 | $7.18 | 701030 |
| 2024-03-08 | 0.00 | $7.21 | 544514 |
| 2024-03-07 | -8.70 | $7.18 | 729200 |
| 2024-03-06 | -41.38 | $7.14 | 553924 |
| 2024-03-05 | -34.48 | $7.16 | 600944 |
| 2024-03-04 | -31.03 | $7.17 | 1.0M |
| 2024-03-01 | -43.75 | $7.15 | 1.1M |
| 2024-02-29 | -53.85 | $7.15 | 705700 |
| 2024-02-28 | -53.85 | $7.15 | 742900 |
| 2024-02-27 | -58.97 | $7.13 | 732471 |
| 2024-02-26 | -53.85 | $7.15 | 844902 |
| 2024-02-23 | -58.97 | $7.13 | 639400 |
| 2024-02-22 | -79.49 | $7.05 | 806400 |
| 2024-02-21 | -79.49 | $7.05 | 414200 |
| 2024-02-20 | -79.49 | $7.05 | 1.0M |
| 2024-02-16 | -87.18 | $7.02 | 1.1M |
| 2024-02-15 | -75.00 | $7.03 | 1.2M |
| 2024-02-14 | -57.14 | $7.04 | 890000 |
| 2024-02-13 | -53.57 | $7.06 | 1.2M |
| 2024-02-12 | -30.36 | $7.19 | 899043 |
| 2024-02-09 | -44.64 | $7.11 | 762000 |
| 2024-02-08 | -50.00 | $7.08 | 1.4M |
| 2024-02-07 | -35.71 | $7.16 | 949918 |
| 2024-02-06 | -21.43 | $7.24 | 741325 |
| 2024-02-05 | -30.36 | $7.19 | 756218 |
| 2024-02-02 | -25.00 | $7.22 | 871100 |
| 2024-02-01 | -10.71 | $7.30 | 1.3M |
| 2024-01-31 | -12.28 | $7.27 | 1.1M |
| 2024-01-30 | -8.20 | $7.29 | 1.0M |
| 2024-01-29 | -1.56 | $7.29 | 1.0M |
| 2024-01-26 | -1.79 | $7.21 | 1.2M |
| 2024-01-25 | -3.92 | $7.15 | 1.1M |
| 2024-01-24 | -13.73 | $7.10 | 1.4M |
| 2024-01-23 | -2.04 | $7.14 | 1.7M |
| 2024-01-22 | -4.35 | $7.09 | 2.4M |
| 2024-01-19 | -15.91 | $6.99 | 4.4M |
| 2024-01-18 | -40.54 | $6.84 | 510600 |
| 2024-01-17 | -43.24 | $6.83 | 603835 |
| 2024-01-16 | -29.73 | $6.88 | 692700 |
| 2024-01-12 | -16.22 | $6.93 | 609532 |
| 2024-01-11 | -15.00 | $6.93 | 1.1M |
| 2024-01-10 | -2.27 | $6.98 | 1.1M |
| 2024-01-09 | 0.00 | $6.97 | 1.0M |
| 2024-01-08 | -5.41 | $6.90 | 868100 |
| 2024-01-05 | -14.71 | $6.84 | 1.1M |
| 2024-01-04 | -14.71 | $6.84 | 792837 |
| 2024-01-03 | -7.50 | $6.86 | 871544 |
| 2024-01-02 | -13.95 | $6.83 | 1.1M |
| 2023-12-29 | -26.53 | $6.76 | 1.6M |
| 2023-12-28 | -36.00 | $6.71 | 1.4M |
| 2023-12-27 | -34.00 | $6.72 | 1.9M |
| 2023-12-26 | -36.00 | $6.71 | 1.3M |
| 2023-12-22 | -36.00 | $6.71 | 969079 |
| 2023-12-21 | -42.00 | $6.68 | 857302 |
| 2023-12-20 | -48.00 | $6.65 | 1.5M |
| 2023-12-19 | -38.00 | $6.70 | 1.5M |
| 2023-12-18 | -30.77 | $6.73 | 1.4M |
| 2023-12-15 | -28.85 | $6.74 | 937709 |
| 2023-12-14 | -24.53 | $6.76 | 1.3M |
| 2023-12-13 | -5.00 | $6.71 | 1.1M |
| 2023-12-12 | -12.82 | $6.64 | 1.1M |
| 2023-12-11 | -15.38 | $6.61 | 1.2M |
| 2023-12-08 | -11.32 | $6.63 | 959128 |
| 2023-12-07 | -1.79 | $6.68 | 1.5M |
| 2023-12-06 | -5.88 | $6.61 | 1.4M |
| 2023-12-05 | 0.00 | $6.61 | 1.5M |
| 2023-12-04 | -14.63 | $6.48 | 1.2M |
| 2023-12-01 | -2.63 | $6.50 | 974434 |
| 2023-11-30 | -18.92 | $6.43 | 1.1M |
| 2023-11-29 | -26.19 | $6.39 | 1.3M |
| 2023-11-28 | -19.57 | $6.41 | 879013 |
| 2023-11-27 | -14.29 | $6.43 | 1.0M |
| 2023-11-24 | -1.96 | $6.49 | 246700 |
| 2023-11-22 | -11.32 | $6.44 | 588800 |
| 2023-11-21 | -7.55 | $6.46 | 1.0M |
| 2023-11-20 | -6.38 | $6.41 | 736000 |
| 2023-11-17 | -6.12 | $6.40 | 505329 |
| 2023-11-16 | -10.20 | $6.38 | 668324 |
| 2023-11-15 | -14.29 | $6.36 | 860109 |
| 2023-11-14 | -16.33 | $6.35 | 1.2M |
| 2023-11-13 | -40.82 | $6.23 | 644600 |
| 2023-11-10 | -48.98 | $6.19 | 902606 |
| 2023-11-09 | -55.10 | $6.16 | 940400 |
| 2023-11-08 | -38.78 | $6.24 | 1.5M |
| 2023-11-07 | -36.73 | $6.25 | 685100 |
| 2023-11-06 | -30.61 | $6.28 | 415500 |
| 2023-11-03 | -14.29 | $6.36 | 591200 |
| 2023-11-02 | -2.63 | $6.31 | 609300 |
| 2023-11-01 | -37.84 | $6.17 | 383109 |
| 2023-10-31 | -67.57 | $6.06 | 708000 |
| 2023-10-30 | -62.16 | $6.08 | 271700 |
| 2023-10-27 | -86.36 | $6.00 | 206100 |
| 2023-10-26 | -81.25 | $6.03 | 725900 |
| 2023-10-25 | -87.50 | $6.00 | 303133 |
| 2023-10-24 | -83.33 | $6.02 | 367138 |
| 2023-10-23 | -95.83 | $5.96 | 676400 |
| 2023-10-20 | -91.49 | $5.99 | 479214 |
| 2023-10-19 | -95.56 | $5.99 | 305417 |
| 2023-10-18 | -85.71 | $6.06 | 346000 |
| 2023-10-17 | -88.10 | $6.05 | 598126 |
| 2023-10-16 | -89.47 | $6.08 | 745209 |
| 2023-10-13 | -78.38 | $6.13 | 366900 |
| 2023-10-12 | -67.57 | $6.17 | 438120 |
| 2023-10-11 | -40.54 | $6.27 | 401400 |
| 2023-10-10 | -44.74 | $6.26 | 369609 |
| 2023-10-09 | -57.89 | $6.21 | 474550 |
| 2023-10-06 | -95.56 | $6.07 | 375895 |
| 2023-10-05 | -92.11 | $6.15 | 261705 |
| 2023-10-04 | -78.95 | $6.20 | 312500 |
| 2023-10-03 | -90.70 | $6.16 | 358206 |
| 2023-10-02 | -83.87 | $6.29 | 430200 |
| 2023-09-29 | -74.29 | $6.33 | 380501 |
| 2023-09-28 | -62.86 | $6.37 | 439500 |
| 2023-09-27 | -88.57 | $6.28 | 483800 |
| 2023-09-26 | -100.00 | $6.26 | 467223 |
| 2023-09-25 | -90.32 | $6.31 | 318809 |
| 2023-09-22 | -87.10 | $6.32 | 311900 |
| 2023-09-21 | -96.77 | $6.29 | 308300 |
| 2023-09-20 | -89.29 | $6.34 | 253100 |
| 2023-09-19 | -89.29 | $6.34 | 238943 |
| 2023-09-18 | -92.86 | $6.33 | 334100 |
| 2023-09-15 | -92.59 | $6.34 | 301900 |
| 2023-09-14 | -95.83 | $6.36 | 270306 |
| 2023-09-13 | -70.83 | $6.42 | 309200 |
| 2023-09-12 | -95.83 | $6.36 | 355400 |
| 2023-09-11 | -66.67 | $6.43 | 225800 |
| 2023-09-08 | -53.57 | $6.48 | 137800 |
| 2023-09-07 | -64.52 | $6.46 | 135400 |
| 2023-09-06 | -67.74 | $6.45 | 242102 |
| 2023-09-05 | -38.71 | $6.54 | 318200 |
| 2023-09-01 | -45.16 | $6.52 | 249648 |
| 2023-08-31 | -45.16 | $6.52 | 279449 |
| 2023-08-30 | -38.71 | $6.54 | 366402 |
| 2023-08-29 | -48.39 | $6.51 | 360849 |
| 2023-08-28 | -58.06 | $6.48 | 327332 |
| 2023-08-25 | -67.74 | $6.45 | 306137 |
| 2023-08-24 | -77.42 | $6.42 | 436500 |
| 2023-08-23 | -58.06 | $6.48 | 375620 |
| 2023-08-22 | -83.87 | $6.40 | 447026 |
| 2023-08-21 | -93.55 | $6.37 | 418945 |
| 2023-08-18 | -83.87 | $6.40 | 419200 |
| 2023-08-17 | -83.87 | $6.40 | 439346 |
| 2023-08-16 | -96.77 | $6.36 | 336600 |
| 2023-08-15 | -95.45 | $6.45 | 341500 |
| 2023-08-14 | -46.15 | $6.54 | 286700 |
| 2023-08-11 | -30.77 | $6.58 | 2.1M |
| 2023-08-10 | -23.08 | $6.60 | 286930 |
| 2023-08-09 | -12.00 | $6.62 | 369708 |
| 2023-08-08 | -20.00 | $6.60 | 364522 |
| 2023-08-07 | -20.00 | $6.60 | 225205 |
| 2023-08-04 | -33.33 | $6.56 | 452900 |
| 2023-08-03 | -34.48 | $6.55 | 303434 |
| 2023-08-02 | -15.63 | $6.60 | 357100 |
| 2023-08-01 | -10.00 | $6.60 | 420000 |
| 2023-07-31 | -3.57 | $6.60 | 295847 |
| 2023-07-28 | -16.00 | $6.54 | 239613 |
| 2023-07-27 | -52.00 | $6.45 | 443149 |
| 2023-07-26 | -40.00 | $6.48 | 328528 |
| 2023-07-25 | -40.00 | $6.48 | 441449 |
| 2023-07-24 | -36.00 | $6.49 | 346200 |
| 2023-07-21 | -33.33 | $6.49 | 847200 |
| 2023-07-20 | -44.83 | $6.45 | 309700 |
| 2023-07-19 | -31.03 | $6.49 | 298513 |
| 2023-07-18 | -37.93 | $6.47 | 309000 |
| 2023-07-17 | -55.17 | $6.42 | 392025 |
| 2023-07-14 | -58.62 | $6.41 | 237500 |
| 2023-07-13 | -24.14 | $6.51 | 341300 |
| 2023-07-12 | -10.34 | $6.55 | 222122 |
| 2023-07-11 | -31.03 | $6.49 | 295000 |
| 2023-07-10 | -37.93 | $6.47 | 378508 |
| 2023-07-07 | -51.72 | $6.43 | 189200 |
| 2023-07-06 | -86.21 | $6.33 | 322858 |
| 2023-07-05 | -20.69 | $6.52 | 273133 |
| 2023-07-03 | 0.00 | $6.58 | 200800 |
| 2023-06-30 | -32.14 | $6.48 | 574500 |
| 2023-06-29 | -50.00 | $6.43 | 247435 |
| 2023-06-28 | -36.36 | $6.45 | 248323 |
| 2023-06-27 | -66.67 | $6.35 | 260800 |
| 2023-06-26 | -56.41 | $6.35 | 266300 |
| 2023-06-23 | -51.28 | $6.37 | 166403 |
| 2023-06-22 | -64.10 | $6.32 | 290500 |
| 2023-06-21 | -56.10 | $6.34 | 277600 |
| 2023-06-20 | -51.22 | $6.36 | 224735 |
| 2023-06-16 | -38.64 | $6.40 | 384200 |
| 2023-06-15 | -24.00 | $6.45 | 245200 |
| 2023-06-14 | -27.12 | $6.41 | 244403 |
| 2023-06-13 | -16.95 | $6.47 | 352119 |
| 2023-06-12 | -13.33 | $6.49 | 287510 |
| 2023-06-09 | -8.06 | $6.52 | 261143 |
| 2023-06-08 | -1.72 | $6.52 | 313727 |
| 2023-06-07 | -8.62 | $6.48 | 271400 |
| 2023-06-06 | -7.27 | $6.46 | 235542 |
| 2023-06-05 | -5.45 | $6.47 | 371441 |
| 2023-06-02 | -9.09 | $6.45 | 510100 |
| 2023-06-01 | -4.17 | $6.41 | 314700 |
| 2023-05-31 | -10.26 | $6.30 | 412300 |
| 2023-05-30 | -20.93 | $6.29 | 401100 |
| 2023-05-26 | -38.46 | $6.27 | 248920 |
| 2023-05-25 | -50.00 | $6.21 | 279749 |
| 2023-05-24 | -50.00 | $6.21 | 373800 |
| 2023-05-23 | -50.00 | $6.21 | 383200 |
| 2023-05-22 | -57.69 | $6.17 | 304700 |
| 2023-05-19 | -61.54 | $6.15 | 245745 |
| 2023-05-18 | -65.38 | $6.13 | 429389 |
| 2023-05-17 | -75.00 | $6.08 | 641134 |
| 2023-05-16 | -94.23 | $5.98 | 301034 |
| 2023-05-15 | -81.82 | $6.05 | 327100 |
| 2023-05-12 | -94.55 | $5.98 | 390927 |
| 2023-05-11 | -84.31 | $6.10 | 354500 |
| 2023-05-10 | -100.00 | $6.10 | 465719 |
| 2023-05-09 | -87.23 | $6.17 | 273726 |
| 2023-05-08 | -89.36 | $6.16 | 348600 |
| 2023-05-05 | -78.72 | $6.21 | 300300 |
| 2023-05-04 | -95.74 | $6.13 | 428400 |
| 2023-05-03 | -100.00 | $6.21 | 404700 |
| 2023-05-02 | -83.87 | $6.32 | 388919 |
| 2023-05-01 | -70.45 | $6.40 | 550900 |
| 2023-04-28 | -68.18 | $6.41 | 252900 |
| 2023-04-27 | -77.27 | $6.37 | 346400 |
| 2023-04-26 | -81.63 | $6.31 | 447400 |
| 2023-04-25 | -64.41 | $6.33 | 448300 |
| 2023-04-24 | -56.45 | $6.36 | 259000 |
| 2023-04-21 | -52.24 | $6.36 | 275700 |
| 2023-04-20 | -49.25 | $6.38 | 202023 |
| 2023-04-19 | -50.75 | $6.37 | 273116 |
| 2023-04-18 | -35.82 | $6.47 | 349206 |
| 2023-04-17 | -43.28 | $6.42 | 310100 |
| 2023-04-14 | -45.59 | $6.41 | 297800 |
| 2023-04-13 | -36.11 | $6.50 | 256521 |
| 2023-04-12 | -34.67 | $6.53 | 249020 |
| 2023-04-11 | -55.45 | $6.49 | 238300 |
| 2023-04-10 | -57.43 | $6.47 | 295100 |
| 2023-04-06 | -65.08 | $6.48 | 229400 |
| 2023-04-05 | -70.29 | $6.45 | 306710 |
| 2023-04-04 | -73.91 | $6.40 | 372928 |
| 2023-04-03 | -64.79 | $6.54 | 584731 |
| 2023-03-31 | -61.97 | $6.58 | 827501 |
| 2023-03-30 | -72.54 | $6.43 | 466943 |
| 2023-03-29 | -83.10 | $6.28 | 375207 |
| 2023-03-28 | -92.41 | $6.15 | 309502 |
| 2023-03-27 | -91.72 | $6.16 | 491337 |
| 2023-03-24 | -98.62 | $6.06 | 436200 |
| 2023-03-23 | -96.40 | $6.15 | 464705 |
| 2023-03-22 | -92.09 | $6.21 | 605500 |
| 2023-03-21 | -92.09 | $6.21 | 739607 |
| 2023-03-20 | -97.90 | $6.13 | 1.0M |
| 2023-03-17 | -100.00 | $6.39 | 690835 |
| 2023-03-16 | -83.48 | $6.74 | 878501 |
| 2023-03-15 | -91.82 | $6.72 | 428900 |
| 2023-03-14 | -75.65 | $6.91 | 672800 |
| 2023-03-13 | -78.33 | $6.89 | 994400 |
| 2023-03-10 | -95.06 | $7.07 | 541600 |
| 2023-03-09 | -98.31 | $7.30 | 153200 |
| 2023-03-08 | -90.00 | $7.39 | 195500 |
| 2023-03-07 | -91.67 | $7.38 | 263345 |
| 2023-03-06 | -83.87 | $7.43 | 302700 |
| 2023-03-03 | -88.89 | $7.41 | 343801 |
| 2023-03-02 | -92.50 | $7.39 | 360025 |
| 2023-03-01 | -86.25 | $7.44 | 196300 |
| 2023-02-28 | -88.75 | $7.42 | 201100 |
| 2023-02-27 | -85.00 | $7.45 | 257929 |
| 2023-02-24 | -95.00 | $7.37 | 292824 |
| 2023-02-23 | -93.51 | $7.41 | 912300 |
| 2023-02-22 | -97.40 | $7.38 | 596903 |
| 2023-02-21 | -97.40 | $7.38 | 375130 |
| 2023-02-17 | -96.72 | $7.54 | 324800 |
| 2023-02-16 | -98.15 | $7.60 | 190300 |
| 2023-02-15 | -73.68 | $7.71 | 246501 |
| 2023-02-14 | -68.42 | $7.74 | 174600 |
| 2023-02-13 | -59.65 | $7.79 | 220807 |
| 2023-02-10 | -56.14 | $7.81 | 146300 |
| 2023-02-09 | -53.13 | $7.79 | 215935 |
| 2023-02-08 | -50.00 | $7.81 | 314144 |
| 2023-02-07 | -36.23 | $7.88 | 214637 |
| 2023-02-06 | -37.14 | $7.87 | 183300 |
| 2023-02-03 | -23.61 | $7.96 | 278300 |
| 2023-02-02 | -13.75 | $8.02 | 444200 |
| 2023-02-01 | -2.67 | $8.03 | 474542 |
| 2023-01-31 | 0.00 | $7.96 | 313000 |
| 2023-01-30 | -1.47 | $7.80 | 211542 |
| 2023-01-27 | 0.00 | $7.78 | 241817 |
| 2023-01-26 | -7.35 | $7.72 | 219400 |
| 2023-01-25 | -14.71 | $7.67 | 245200 |
| 2023-01-24 | -7.35 | $7.72 | 275610 |
| 2023-01-23 | -13.24 | $7.68 | 218722 |
| 2023-01-20 | -13.24 | $7.68 | 333222 |
| 2023-01-19 | -27.94 | $7.58 | 237037 |
| 2023-01-18 | -19.12 | $7.64 | 286100 |
| 2023-01-17 | -1.69 | $7.67 | 226315 |
| 2023-01-13 | 0.00 | $7.62 | 431000 |
| 2023-01-12 | 0.00 | $7.60 | 301300 |
| 2023-01-11 | 0.00 | $7.56 | 193200 |
| 2023-01-10 | -6.67 | $7.51 | 204937 |
| 2023-01-09 | -20.00 | $7.45 | 202946 |
| 2023-01-06 | -23.08 | $7.49 | 327601 |
| 2023-01-05 | -38.46 | $7.41 | 157208 |
| 2023-01-04 | -30.77 | $7.45 | 182700 |
| 2023-01-03 | -58.62 | $7.33 | 275705 |
| 2022-12-30 | -68.85 | $7.28 | 617279 |
| 2022-12-29 | -92.54 | $7.14 | 644300 |
| 2022-12-28 | -95.52 | $7.12 | 412600 |
| 2022-12-27 | -96.55 | $7.20 | 304486 |
| 2022-12-23 | -81.03 | $7.29 | 260100 |
| 2022-12-22 | -94.83 | $7.21 | 371200 |
| 2022-12-21 | -91.07 | $7.25 | 463017 |
| 2022-12-20 | -96.30 | $7.24 | 230500 |
| 2022-12-19 | -100.00 | $7.24 | 311500 |
| 2022-12-16 | -74.51 | $7.38 | 445223 |
| 2022-12-15 | -88.37 | $7.38 | 474200 |
| 2022-12-14 | -74.42 | $7.44 | 334100 |
| 2022-12-13 | -79.07 | $7.42 | 372800 |
| 2022-12-12 | -88.89 | $7.36 | 484306 |
| 2022-12-09 | -93.33 | $7.34 | 336600 |
| 2022-12-08 | -64.44 | $7.47 | 231110 |
| 2022-12-07 | -42.00 | $7.55 | 197024 |
| 2022-12-06 | -56.00 | $7.48 | 280214 |
| 2022-12-05 | -43.86 | $7.51 | 277300 |
| 2022-12-02 | -12.28 | $7.69 | 204410 |
| 2022-12-01 | -7.02 | $7.72 | 251223 |
| 2022-11-30 | -4.35 | $7.63 | 216600 |
| 2022-11-29 | -32.61 | $7.50 | 245900 |
| 2022-11-28 | -32.61 | $7.50 | 172400 |
| 2022-11-25 | -23.91 | $7.54 | 76531 |
| 2022-11-23 | -22.64 | $7.53 | 138602 |
| 2022-11-22 | -3.70 | $7.57 | 219222 |
| 2022-11-21 | 0.00 | $7.55 | 205344 |
| 2022-11-18 | -15.38 | $7.43 | 177740 |
| 2022-11-17 | -20.51 | $7.37 | 257100 |
| 2022-11-16 | 0.00 | $7.53 | 167300 |
| 2022-11-15 | 0.00 | $7.53 | 276600 |
| 2022-11-14 | -21.52 | $7.33 | 233500 |
| 2022-11-11 | -15.38 | $7.36 | 264841 |
| 2022-11-10 | -5.49 | $7.45 | 297948 |
| 2022-11-09 | -25.27 | $7.27 | 267800 |
| 2022-11-08 | -20.88 | $7.31 | 261215 |
| 2022-11-07 | -25.27 | $7.27 | 229900 |
| 2022-11-04 | -29.67 | $7.23 | 234321 |
| 2022-11-03 | -32.97 | $7.20 | 265100 |
| 2022-11-02 | -16.48 | $7.35 | 282041 |
| 2022-11-01 | -3.30 | $7.47 | 360413 |
| 2022-10-31 | -8.24 | $7.37 | 271200 |
| 2022-10-28 | -1.20 | $7.41 | 343500 |
| 2022-10-27 | -3.95 | $7.32 | 535300 |
| 2022-10-26 | -15.52 | $7.08 | 289425 |
| 2022-10-25 | -19.35 | $7.09 | 321133 |
| 2022-10-24 | -41.94 | $6.95 | 300900 |
| 2022-10-21 | -59.70 | $6.86 | 339222 |
| 2022-10-20 | -75.68 | $6.77 | 172428 |
| 2022-10-19 | -78.02 | $6.79 | 268916 |
| 2022-10-18 | -81.52 | $6.76 | 306245 |
| 2022-10-17 | -83.70 | $6.74 | 290209 |
| 2022-10-14 | -95.65 | $6.70 | 262236 |
| 2022-10-13 | -91.40 | $6.74 | 357128 |
| 2022-10-12 | -98.82 | $6.83 | 227430 |
| 2022-10-11 | -94.74 | $6.87 | 243900 |
| 2022-10-10 | -98.00 | $6.86 | 418530 |
| 2022-10-07 | -93.88 | $6.95 | 171701 |
| 2022-10-06 | -84.69 | $7.04 | 170400 |
| 2022-10-05 | -82.65 | $7.06 | 336000 |
| 2022-10-04 | -74.49 | $7.14 | 335515 |
| 2022-10-03 | -81.63 | $7.07 | 333229 |
| 2022-09-30 | -93.88 | $6.95 | 305303 |
| 2022-09-29 | -98.08 | $6.92 | 670000 |
| 2022-09-28 | -84.16 | $7.19 | 390237 |
| 2022-09-27 | -96.15 | $7.07 | 341500 |
| 2022-09-26 | -99.00 | $7.08 | 297605 |
| 2022-09-23 | -97.73 | $7.21 | 270046 |
| 2022-09-22 | -94.67 | $7.36 | 226800 |
| 2022-09-21 | -98.41 | $7.45 | 151700 |
| 2022-09-20 | -93.65 | $7.48 | 162600 |
| 2022-09-19 | -91.67 | $7.52 | 154700 |
| 2022-09-16 | -88.57 | $7.55 | 273139 |
| 2022-09-15 | -95.83 | $7.61 | 136430 |
| 2022-09-14 | -98.55 | $7.67 | 149513 |
| 2022-09-13 | -87.32 | $7.76 | 154818 |
| 2022-09-12 | -80.56 | $7.81 | 216644 |
| 2022-09-09 | -88.89 | $7.75 | 89207 |
| 2022-09-08 | -97.26 | $7.69 | 284400 |
| 2022-09-07 | -98.53 | $7.73 | 314703 |
| 2022-09-06 | -91.04 | $7.79 | 279800 |
| 2022-09-02 | -93.85 | $7.79 | 250400 |
| 2022-09-01 | -86.15 | $7.84 | 290800 |
| 2022-08-31 | -84.91 | $7.95 | 146826 |
| 2022-08-30 | -81.13 | $7.97 | 182200 |
| 2022-08-29 | -74.14 | $8.02 | 107900 |
| 2022-08-26 | -87.93 | $7.94 | 175800 |
| 2022-08-25 | -84.48 | $7.96 | 169900 |
| 2022-08-24 | -87.93 | $7.94 | 236337 |
| 2022-08-23 | -82.81 | $7.92 | 299800 |
| 2022-08-22 | -61.64 | $8.00 | 208524 |
| 2022-08-19 | -44.00 | $8.12 | 105344 |
| 2022-08-18 | -28.21 | $8.23 | 157129 |
| 2022-08-17 | -24.36 | $8.26 | 212800 |
| 2022-08-16 | -10.26 | $8.37 | 148800 |
| 2022-08-15 | -14.10 | $8.34 | 128200 |
| 2022-08-12 | -14.10 | $8.34 | 107700 |
| 2022-08-11 | -8.24 | $8.38 | 155725 |
| 2022-08-10 | -13.13 | $8.32 | 145313 |
| 2022-08-09 | -25.25 | $8.20 | 164300 |
| 2022-08-08 | -26.26 | $8.19 | 193234 |
| 2022-08-05 | -37.37 | $8.08 | 224200 |
| 2022-08-04 | -22.22 | $8.23 | 272233 |
| 2022-08-03 | -13.13 | $8.32 | 204923 |
| 2022-08-02 | -29.29 | $8.16 | 348703 |
| 2022-08-01 | -1.04 | $8.41 | 292441 |
| 2022-07-29 | -5.13 | $8.20 | 271700 |
| 2022-07-28 | -1.64 | $8.06 | 263800 |
| 2022-07-27 | -6.25 | $7.91 | 283345 |
| 2022-07-26 | -2.78 | $7.81 | 234100 |
| 2022-07-25 | -25.71 | $7.72 | 241920 |
| 2022-07-22 | -28.57 | $7.71 | 412607 |
| 2022-07-21 | -17.07 | $7.74 | 633600 |
| 2022-07-20 | -12.24 | $7.75 | 243001 |
| 2022-07-19 | -6.12 | $7.78 | 272100 |
| 2022-07-18 | -15.38 | $7.71 | 209300 |
| 2022-07-15 | -11.54 | $7.73 | 373600 |
| 2022-07-14 | -42.31 | $7.57 | 224927 |
| 2022-07-13 | -25.00 | $7.66 | 221115 |
| 2022-07-12 | -44.12 | $7.65 | 223634 |
| 2022-07-11 | -43.53 | $7.75 | 243900 |
| 2022-07-08 | -54.90 | $7.73 | 128600 |
| 2022-07-07 | -61.17 | $7.67 | 159611 |
| 2022-07-06 | -59.22 | $7.69 | 111100 |
| 2022-07-05 | -58.25 | $7.70 | 183604 |
| 2022-07-01 | -60.19 | $7.68 | 363500 |
| 2022-06-30 | -63.11 | $7.65 | 332700 |
| 2022-06-29 | -61.17 | $7.67 | 424407 |
| 2022-06-28 | -77.67 | $7.50 | 319400 |
| 2022-06-27 | -76.15 | $7.53 | 181300 |
| 2022-06-24 | -72.48 | $7.57 | 141300 |
| 2022-06-23 | -79.82 | $7.49 | 262632 |
| 2022-06-22 | -87.16 | $7.41 | 318820 |
| 2022-06-21 | -91.74 | $7.36 | 433400 |
| 2022-06-17 | -89.91 | $7.38 | 402330 |
| 2022-06-16 | -100.00 | $7.35 | 341800 |
| 2022-06-15 | -83.33 | $7.66 | 649200 |
| 2022-06-14 | -97.59 | $7.55 | 611119 |
| 2022-06-13 | -100.00 | $7.72 | 366713 |
| 2022-06-10 | -47.54 | $8.07 | 194836 |
| 2022-06-09 | -30.77 | $8.16 | 162600 |
| 2022-06-08 | -10.77 | $8.29 | 229205 |
| 2022-06-07 | -10.77 | $8.29 | 230100 |
| 2022-06-06 | -38.46 | $8.11 | 207400 |
| 2022-06-03 | -43.08 | $8.08 | 212700 |
| 2022-06-02 | -24.62 | $8.20 | 162800 |
| 2022-06-01 | -30.77 | $8.16 | 434300 |
| 2022-05-31 | -23.08 | $8.21 | 277800 |
| 2022-05-27 | -20.00 | $8.23 | 584500 |
| 2022-05-26 | -11.11 | $8.03 | 432467 |
| 2022-05-25 | -52.50 | $7.90 | 469100 |
| 2022-05-24 | -70.00 | $7.83 | 363500 |
| 2022-05-23 | -64.29 | $7.86 | 227241 |
| 2022-05-20 | -76.19 | $7.81 | 286123 |
| 2022-05-19 | -61.54 | $7.91 | 267229 |
| 2022-05-18 | -68.33 | $7.90 | 361814 |
| 2022-05-17 | -63.33 | $7.93 | 310134 |
| 2022-05-16 | -71.67 | $7.88 | 341400 |
| 2022-05-13 | -55.00 | $7.98 | 429629 |
| 2022-05-12 | -83.33 | $7.81 | 864200 |
| 2022-05-11 | -80.00 | $7.83 | 667105 |
| 2022-05-10 | -82.26 | $7.82 | 617220 |
| 2022-05-09 | -98.53 | $7.72 | 602626 |
| 2022-05-06 | -91.30 | $7.84 | 387800 |
| 2022-05-05 | -94.03 | $7.87 | 341500 |
| 2022-05-04 | -72.60 | $8.03 | 562247 |
| 2022-05-03 | -87.78 | $7.94 | 257135 |
| 2022-05-02 | -97.78 | $7.85 | 618944 |
| 2022-04-29 | -97.37 | $7.99 | 301500 |
| 2022-04-28 | -87.67 | $8.09 | 227844 |
| 2022-04-27 | -100.00 | $8.00 | 236100 |
| 2022-04-26 | -100.00 | $8.01 | 208805 |
| 2022-04-25 | -85.92 | $8.12 | 331030 |
| 2022-04-22 | -100.00 | $8.13 | 225207 |
| 2022-04-21 | -91.38 | $8.20 | 172200 |
| 2022-04-20 | -81.03 | $8.26 | 370920 |
| 2022-04-19 | -96.55 | $8.17 | 216100 |
| 2022-04-18 | -93.10 | $8.19 | 261507 |
| 2022-04-14 | -96.49 | $8.18 | 425918 |
| 2022-04-13 | -89.47 | $8.22 | 220073 |
| 2022-04-12 | -87.93 | $8.22 | 347200 |
| 2022-04-11 | -72.06 | $8.24 | 458300 |
| 2022-04-08 | -48.53 | $8.40 | 246100 |
| 2022-04-07 | -44.12 | $8.43 | 302531 |
| 2022-04-06 | -42.65 | $8.44 | 346432 |
| 2022-04-05 | -17.65 | $8.61 | 283800 |
| 2022-04-04 | 0.00 | $8.71 | 226373 |
| 2022-04-01 | -6.25 | $8.65 | 358034 |
| 2022-03-31 | -11.67 | $8.58 | 319100 |
| 2022-03-30 | -17.86 | $8.51 | 316925 |
| 2022-03-29 | -28.57 | $8.45 | 275841 |
| 2022-03-28 | -48.21 | $8.34 | 269318 |
| 2022-03-25 | -54.39 | $8.31 | 352400 |
| 2022-03-24 | -34.48 | $8.43 | 249338 |
| 2022-03-23 | -34.48 | $8.43 | 199100 |
| 2022-03-22 | -29.31 | $8.46 | 284844 |
| 2022-03-21 | -37.93 | $8.41 | 247825 |
| 2022-03-18 | -29.31 | $8.46 | 148600 |
| 2022-03-17 | -47.62 | $8.38 | 412700 |
| 2022-03-16 | -58.73 | $8.31 | 366500 |
| 2022-03-15 | -76.19 | $8.20 | 316300 |
| 2022-03-14 | -100.00 | $8.08 | 407200 |
| 2022-03-11 | -80.00 | $8.34 | 446800 |
| 2022-03-10 | -73.03 | $8.41 | 346243 |
| 2022-03-09 | -77.08 | $8.39 | 463027 |
| 2022-03-08 | -91.67 | $8.25 | 538045 |
| 2022-03-07 | -97.87 | $8.23 | 626036 |
| 2022-03-04 | -70.41 | $8.50 | 269305 |
| 2022-03-03 | -66.36 | $8.57 | 317907 |
| 2022-03-02 | -71.79 | $8.54 | 538500 |
| 2022-03-01 | -76.92 | $8.48 | 471200 |
| 2022-02-28 | -70.94 | $8.55 | 622338 |
| 2022-02-25 | -66.67 | $8.60 | 501800 |
| 2022-02-24 | -78.63 | $8.46 | 496300 |
| 2022-02-23 | -98.04 | $8.38 | 281249 |
| 2022-02-22 | -94.12 | $8.42 | 1.1M |
| 2022-02-18 | -94.44 | $8.53 | 428200 |
| 2022-02-17 | -96.36 | $8.52 | 593300 |
| 2022-02-16 | -93.75 | $8.60 | 688000 |
| 2022-02-15 | -97.39 | $8.58 | 613000 |
| 2022-02-14 | -95.04 | $8.62 | 688000 |
| 2022-02-11 | -92.71 | $8.93 | 509448 |
| 2022-02-10 | -86.32 | $9.00 | 468400 |
| 2022-02-09 | -76.00 | $9.11 | 324435 |
| 2022-02-08 | -85.15 | $9.02 | 372300 |
| 2022-02-07 | -80.20 | $9.07 | 235638 |
| 2022-02-04 | -77.23 | $9.10 | 216400 |
| 2022-02-03 | -67.33 | $9.20 | 267700 |
| 2022-02-02 | -57.43 | $9.30 | 371500 |
| 2022-02-01 | -56.44 | $9.31 | 292700 |
| 2022-01-31 | -68.93 | $9.19 | 287546 |
| 2022-01-28 | -81.55 | $9.06 | 372200 |
| 2022-01-27 | -88.35 | $8.99 | 505267 |
| 2022-01-26 | -87.38 | $9.00 | 767400 |
| 2022-01-25 | -79.61 | $9.08 | 511000 |
| 2022-01-24 | -70.87 | $9.17 | 769300 |
| 2022-01-21 | -95.59 | $9.25 | 1.2M |
| 2022-01-20 | -55.56 | $9.55 | 321726 |
| 2022-01-19 | -50.77 | $9.57 | 460615 |
| 2022-01-18 | -38.24 | $9.64 | 462500 |
| 2022-01-14 | -16.18 | $9.79 | 466300 |
| 2022-01-13 | -19.12 | $9.77 | 185720 |
| 2022-01-12 | -7.04 | $9.85 | 238447 |
| 2022-01-11 | -5.63 | $9.86 | 249100 |
| 2022-01-10 | -4.23 | $9.87 | 417100 |
| 2022-01-07 | -7.04 | $9.85 | 324900 |
| 2022-01-06 | -8.45 | $9.84 | 358925 |
| 2022-01-05 | -21.13 | $9.75 | 337300 |
| 2022-01-04 | -4.23 | $9.87 | 437417 |
| 2022-01-03 | -4.23 | $9.87 | 641015 |
| 2021-12-31 | -4.92 | $9.76 | 732600 |
| 2021-12-30 | 0.00 | $9.60 | 207900 |
| 2021-12-29 | -5.26 | $9.54 | 219500 |
| 2021-12-28 | -7.89 | $9.53 | 153410 |
| 2021-12-27 | -5.26 | $9.54 | 282200 |
| 2021-12-23 | -11.76 | $9.48 | 357100 |
| 2021-12-22 | -41.18 | $9.38 | 246035 |
| 2021-12-21 | -69.44 | $9.29 | 273417 |
| 2021-12-20 | -88.10 | $9.23 | 264100 |
| 2021-12-17 | -62.50 | $9.36 | 187000 |
| 2021-12-16 | -67.92 | $9.35 | 444300 |
| 2021-12-15 | -77.78 | $9.30 | 388235 |
| 2021-12-14 | -92.73 | $9.22 | 353500 |
| 2021-12-13 | -66.10 | $9.38 | 206342 |
| 2021-12-10 | -60.94 | $9.43 | 131600 |
| 2021-12-09 | -56.06 | $9.47 | 214822 |
| 2021-12-08 | -55.22 | $9.48 | 211534 |
| 2021-12-07 | -65.22 | $9.42 | 319000 |
| 2021-12-06 | -84.72 | $9.29 | 1.5M |
| 2021-12-03 | -88.89 | $9.26 | 510500 |
| 2021-12-02 | -75.00 | $9.42 | 388600 |
| 2021-12-01 | -81.69 | $9.38 | 426124 |
| 2021-11-30 | -83.78 | $9.37 | 294700 |
| 2021-11-29 | -68.92 | $9.48 | 324503 |
| 2021-11-26 | -81.08 | $9.39 | 234023 |
| 2021-11-24 | -88.71 | $9.44 | 348834 |
| 2021-11-23 | -89.66 | $9.47 | 342800 |
| 2021-11-22 | -95.74 | $9.54 | 296600 |
| 2021-11-19 | -93.48 | $9.56 | 314548 |
| 2021-11-18 | -85.37 | $9.64 | 450440 |
| 2021-11-17 | -85.29 | $9.70 | 198500 |
| 2021-11-16 | -87.88 | $9.70 | 382221 |
| 2021-11-15 | -96.55 | $9.71 | 248921 |
| 2021-11-12 | -84.62 | $9.77 | 269400 |
| 2021-11-11 | -94.44 | $9.82 | 170500 |
| 2021-11-10 | -94.44 | $9.82 | 119646 |
| 2021-11-09 | -93.33 | $9.85 | 213131 |
| 2021-11-08 | -100.00 | $9.85 | 229700 |
| 2021-11-05 | -100.00 | $9.85 | 211331 |
| 2021-11-04 | -85.71 | $9.87 | 241700 |
| 2021-11-03 | -64.29 | $9.90 | 296935 |
| 2021-11-02 | -41.18 | $9.92 | 319200 |
| 2021-11-01 | 0.00 | $9.99 | 254500 |
| 2021-10-29 | -5.88 | $9.98 | 118000 |
| 2021-10-28 | -11.76 | $9.97 | 235400 |
| 2021-10-27 | -17.65 | $9.96 | 157732 |
| 2021-10-26 | -11.76 | $9.97 | 221300 |
| 2021-10-25 | -5.00 | $9.98 | 321143 |
| 2021-10-22 | 0.00 | $9.98 | 233704 |
| 2021-10-21 | -15.00 | $9.96 | 131447 |
| 2021-10-20 | -33.33 | $9.95 | 162020 |
| 2021-10-19 | -62.50 | $9.88 | 151800 |
| 2021-10-18 | -62.50 | $9.88 | 187800 |
| 2021-10-15 | -75.00 | $9.85 | 124200 |
| 2021-10-14 | -45.83 | $9.92 | 191500 |
| 2021-10-13 | -45.83 | $9.92 | 123236 |
| 2021-10-12 | -45.83 | $9.92 | 104900 |
| 2021-10-11 | -62.50 | $9.88 | 158923 |
| 2021-10-08 | -58.33 | $9.89 | 150317 |
| 2021-10-07 | -62.50 | $9.88 | 101500 |
| 2021-10-06 | -54.17 | $9.90 | 141423 |
| 2021-10-05 | -66.67 | $9.87 | 100100 |
| 2021-10-04 | -76.00 | $9.85 | 258100 |
| 2021-10-01 | -52.00 | $9.91 | 216900 |
| 2021-09-30 | -57.69 | $9.90 | 244900 |
| 2021-09-29 | -53.85 | $9.91 | 242402 |
| 2021-09-28 | -80.77 | $9.84 | 565222 |
| 2021-09-27 | -72.22 | $9.92 | 140010 |
| 2021-09-24 | -66.67 | $9.93 | 173200 |
| 2021-09-23 | -42.86 | $9.99 | 163500 |
| 2021-09-22 | -21.43 | $10.02 | 159200 |
| 2021-09-21 | -42.86 | $9.99 | 218605 |
| 2021-09-20 | -64.29 | $9.96 | 239128 |
| 2021-09-17 | -11.76 | $10.03 | 94644 |
| 2021-09-16 | -17.65 | $10.02 | 201501 |
| 2021-09-15 | -41.18 | $9.98 | 103106 |
| 2021-09-14 | -58.82 | $9.95 | 133400 |
| 2021-09-13 | -29.41 | $10.00 | 142000 |
| 2021-09-10 | -70.59 | $9.93 | 136500 |
| 2021-09-09 | -76.47 | $9.92 | 174400 |
| 2021-09-08 | -68.42 | $9.94 | 220900 |
| 2021-09-07 | -73.68 | $9.93 | 322919 |
| 2021-09-03 | -21.05 | $10.03 | 116700 |
| 2021-09-02 | -47.37 | $9.98 | 212441 |
| 2021-09-01 | -26.32 | $10.02 | 235213 |
| 2021-08-31 | -21.05 | $10.03 | 164300 |
| 2021-08-30 | -26.32 | $10.02 | 111503 |
| 2021-08-27 | -42.11 | $9.99 | 118900 |
| 2021-08-26 | -47.37 | $9.98 | 159800 |
| 2021-08-25 | -42.11 | $9.99 | 182000 |
| 2021-08-24 | -36.84 | $10.00 | 175700 |
| 2021-08-23 | -57.89 | $9.96 | 79200 |
| 2021-08-20 | -47.37 | $9.98 | 144600 |
| 2021-08-19 | -100.00 | $9.90 | 136700 |
| 2021-08-18 | -71.43 | $9.97 | 151927 |
| 2021-08-17 | -47.06 | $9.99 | 122537 |
| 2021-08-16 | -36.36 | $9.99 | 103208 |
| 2021-08-13 | -28.13 | $9.98 | 116635 |
| 2021-08-12 | -18.75 | $10.01 | 121700 |
| 2021-08-11 | -3.13 | $10.06 | 101200 |
| 2021-08-10 | 0.00 | $10.06 | 261223 |
| 2021-08-09 | 0.00 | $10.06 | 135000 |
| 2021-08-06 | -15.63 | $10.02 | 139400 |
| 2021-08-05 | -9.38 | $10.04 | 80124 |
| 2021-08-04 | -12.50 | $10.03 | 139500 |
| 2021-08-03 | -15.63 | $10.02 | 114723 |
| 2021-08-02 | -18.75 | $10.01 | 230708 |
| 2021-07-30 | -21.88 | $10.00 | 116414 |
| 2021-07-29 | -28.13 | $9.98 | 177510 |
| 2021-07-28 | -28.13 | $9.98 | 109700 |
| 2021-07-27 | -34.38 | $9.96 | 201947 |
| 2021-07-26 | -28.13 | $9.98 | 108016 |
| 2021-07-23 | -34.38 | $9.96 | 177107 |
| 2021-07-22 | -31.25 | $9.97 | 115205 |
| 2021-07-21 | -40.63 | $9.94 | 283140 |
| 2021-07-20 | -50.00 | $9.91 | 190928 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.21
2026-07-17
Close Price
$7.78
Vol: 555700Average Directional Index - Detailed Analysis
Minimum
9.11
Average
24.44
Maximum
70.61
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.21 | $7.78 | 555700 |
| 2026-07-16 | 10.76 | $7.83 | 700658 |
| 2026-07-15 | 10.75 | $7.85 | 769971 |
| 2026-07-14 | 10.74 | $7.88 | 904622 |
| 2026-07-13 | 10.91 | $7.85 | 857400 |
| 2026-07-10 | 11.10 | $7.89 | 648200 |
| 2026-07-09 | 11.58 | $7.90 | 853500 |
| 2026-07-08 | 11.89 | $7.88 | 839200 |
| 2026-07-07 | 12.32 | $7.89 | 729200 |
| 2026-07-06 | 12.96 | $7.85 | 854807 |
| 2026-07-02 | 13.63 | $7.87 | 790407 |
| 2026-07-01 | 14.34 | $7.84 | 1.0M |
| 2026-06-30 | 15.08 | $7.88 | 1.1M |
| 2026-06-29 | 15.59 | $7.85 | 1.1M |
| 2026-06-26 | 15.75 | $7.77 | 896449 |
| 2026-06-25 | 15.50 | $7.76 | 1.3M |
| 2026-06-24 | 15.38 | $7.76 | 823849 |
| 2026-06-23 | 14.93 | $7.74 | 857700 |
| 2026-06-22 | 14.46 | $7.74 | 1.1M |
| 2026-06-18 | 14.09 | $7.82 | 733737 |
| 2026-06-17 | 14.28 | $7.79 | 806600 |
| 2026-06-16 | 14.48 | $7.82 | 679938 |
| 2026-06-15 | 14.76 | $7.83 | 1.0M |
| 2026-06-12 | 14.97 | $7.79 | 878009 |
| 2026-06-11 | 15.20 | $7.81 | 768800 |
| 2026-06-10 | 15.43 | $7.78 | 836100 |
| 2026-06-09 | 15.74 | $7.79 | 815843 |
| 2026-06-08 | 15.92 | $7.80 | 1.0M |
| 2026-06-05 | 16.16 | $7.81 | 800409 |
| 2026-06-04 | 16.59 | $7.83 | 776948 |
| 2026-06-03 | 16.68 | $7.81 | 755622 |
| 2026-06-02 | 16.89 | $7.86 | 1.1M |
| 2026-06-01 | 17.17 | $7.90 | 1.4M |
| 2026-05-29 | 17.85 | $7.96 | 1.1M |
| 2026-05-28 | 18.37 | $7.95 | 625235 |
| 2026-05-27 | 19.03 | $7.93 | 828100 |
| 2026-05-26 | 19.54 | $7.90 | 878007 |
| 2026-05-22 | 19.88 | $7.83 | 764500 |
| 2026-05-21 | 19.84 | $7.77 | 1.2M |
| 2026-05-20 | 19.58 | $7.79 | 1.3M |
| 2026-05-19 | 19.31 | $7.65 | 1.4M |
| 2026-05-18 | 18.06 | $7.69 | 1.6M |
| 2026-05-15 | 16.98 | $7.78 | 880221 |
| 2026-05-14 | 16.30 | $7.95 | 805325 |
| 2026-05-13 | 16.41 | $7.98 | 769481 |
| 2026-05-12 | 16.78 | $8.01 | 976800 |
| 2026-05-11 | 17.09 | $7.99 | 1.1M |
| 2026-05-08 | 17.55 | $8.03 | 563764 |
| 2026-05-07 | 18.24 | $8.00 | 828708 |
| 2026-05-06 | 18.96 | $8.04 | 823048 |
| 2026-05-05 | 19.78 | $7.99 | 724449 |
| 2026-05-04 | 20.45 | $7.97 | 1.1M |
| 2026-05-01 | 21.15 | $8.02 | 1.2M |
| 2026-04-30 | 22.05 | $7.98 | 1.0M |
| 2026-04-29 | 22.54 | $7.90 | 648963 |
| 2026-04-28 | 22.78 | $7.94 | 699373 |
| 2026-04-27 | 23.29 | $7.97 | 558440 |
| 2026-04-24 | 23.93 | $7.95 | 886447 |
| 2026-04-23 | 24.47 | $7.94 | 690700 |
| 2026-04-22 | 25.05 | $7.96 | 704700 |
| 2026-04-21 | 25.79 | $7.93 | 806330 |
| 2026-04-20 | 26.52 | $7.91 | 787444 |
| 2026-04-17 | 27.16 | $7.90 | 1.2M |
| 2026-04-16 | 27.89 | $7.86 | 701736 |
| 2026-04-15 | 28.65 | $7.93 | 618500 |
| 2026-04-14 | 29.49 | $7.94 | 835846 |
| 2026-04-13 | 30.58 | $7.94 | 729000 |
| 2026-04-10 | 31.71 | $7.91 | 675042 |
| 2026-04-09 | 32.73 | $7.89 | 805600 |
| 2026-04-08 | 33.67 | $7.76 | 1.0M |
| 2026-04-07 | 34.47 | $7.63 | 847245 |
| 2026-04-06 | 34.50 | $7.66 | 1.4M |
| 2026-04-02 | 34.65 | $7.66 | 1.2M |
| 2026-04-01 | 34.95 | $7.79 | 1.5M |
| 2026-03-31 | 35.27 | $7.54 | 2.7M |
| 2026-03-30 | 34.68 | $7.25 | 2.4M |
| 2026-03-27 | 33.13 | $7.42 | 3.0M |
| 2026-03-26 | 31.67 | $7.65 | 1.8M |
| 2026-03-25 | 30.92 | $7.90 | 1.9M |
| 2026-03-24 | 30.74 | $7.81 | 1.8M |
| 2026-03-23 | 29.41 | $7.83 | 1.7M |
| 2026-03-20 | 28.00 | $7.77 | 2.2M |
| 2026-03-19 | 26.52 | $7.99 | 991000 |
| 2026-03-18 | 26.03 | $8.03 | 913919 |
| 2026-03-17 | 25.90 | $8.05 | 1.0M |
| 2026-03-16 | 25.51 | $8.00 | 1.2M |
| 2026-03-13 | 24.54 | $7.95 | 848626 |
| 2026-03-12 | 23.22 | $8.01 | 1.5M |
| 2026-03-11 | 22.00 | $8.05 | 929700 |
| 2026-03-10 | 21.13 | $8.08 | 917830 |
| 2026-03-09 | 19.90 | $8.04 | 1.4M |
| 2026-03-06 | 18.29 | $8.07 | 1.2M |
| 2026-03-05 | 17.09 | $8.14 | 680251 |
| 2026-03-04 | 16.41 | $8.18 | 863613 |
| 2026-03-03 | 15.69 | $8.14 | 1.4M |
| 2026-03-02 | 15.02 | $8.24 | 1.4M |
| 2026-02-27 | 15.06 | $8.21 | 860042 |
| 2026-02-26 | 14.76 | $8.23 | 609104 |
| 2026-02-25 | 14.56 | $8.23 | 794640 |
| 2026-02-24 | 14.35 | $8.22 | 902532 |
| 2026-02-23 | 13.96 | $8.17 | 819114 |
| 2026-02-20 | 13.24 | $8.20 | 859600 |
| 2026-02-19 | 12.47 | $8.16 | 1.2M |
| 2026-02-18 | 11.67 | $8.19 | 1.2M |
| 2026-02-17 | 11.19 | $8.24 | 1.1M |
| 2026-02-13 | 10.87 | $8.25 | 880600 |
| 2026-02-12 | 10.54 | $8.27 | 840742 |
| 2026-02-11 | 10.84 | $8.29 | 790600 |
| 2026-02-10 | 11.39 | $8.26 | 933111 |
| 2026-02-09 | 11.71 | $8.25 | 797351 |
| 2026-02-06 | 12.30 | $8.27 | 1.1M |
| 2026-02-05 | 12.91 | $8.26 | 1.5M |
| 2026-02-04 | 13.31 | $8.24 | 1.2M |
| 2026-02-03 | 13.94 | $8.21 | 1.2M |
| 2026-02-02 | 14.38 | $8.19 | 1.4M |
| 2026-01-30 | 14.84 | $8.16 | 993100 |
| 2026-01-29 | 14.81 | $8.14 | 825500 |
| 2026-01-28 | 14.50 | $8.14 | 605100 |
| 2026-01-27 | 14.26 | $8.15 | 922608 |
| 2026-01-26 | 14.10 | $8.14 | 888600 |
| 2026-01-23 | 13.94 | $8.14 | 637500 |
| 2026-01-22 | 13.77 | $8.12 | 1.2M |
| 2026-01-21 | 13.75 | $8.14 | 1.4M |
| 2026-01-20 | 13.74 | $8.07 | 1.5M |
| 2026-01-16 | 12.88 | $8.03 | 2.1M |
| 2026-01-15 | 12.29 | $8.06 | 1.2M |
| 2026-01-14 | 12.00 | $8.16 | 1.1M |
| 2026-01-13 | 12.52 | $8.17 | 1.1M |
| 2026-01-12 | 13.04 | $8.17 | 734500 |
| 2026-01-09 | 13.71 | $8.16 | 730929 |
| 2026-01-08 | 14.29 | $8.15 | 810862 |
| 2026-01-07 | 15.01 | $8.14 | 799100 |
| 2026-01-06 | 15.72 | $8.16 | 953300 |
| 2026-01-05 | 16.46 | $8.11 | 1.1M |
| 2026-01-02 | 16.80 | $8.09 | 1.2M |
| 2025-12-31 | 17.16 | $8.11 | 1.3M |
| 2025-12-30 | 17.82 | $8.12 | 1.0M |
| 2025-12-29 | 18.06 | $8.08 | 711424 |
| 2025-12-26 | 18.20 | $8.10 | 582006 |
| 2025-12-24 | 18.51 | $8.09 | 419600 |
| 2025-12-23 | 18.74 | $8.05 | 959800 |
| 2025-12-22 | 18.75 | $8.06 | 723312 |
| 2025-12-19 | 18.84 | $8.09 | 805568 |
| 2025-12-18 | 18.94 | $8.05 | 724300 |
| 2025-12-17 | 19.04 | $8.05 | 776500 |
| 2025-12-16 | 18.94 | $8.05 | 1.1M |
| 2025-12-15 | 18.85 | $8.10 | 989402 |
| 2025-12-12 | 18.94 | $8.16 | 828136 |
| 2025-12-11 | 19.51 | $8.16 | 1.1M |
| 2025-12-10 | 20.03 | $8.16 | 1.2M |
| 2025-12-09 | 20.64 | $8.13 | 1.2M |
| 2025-12-08 | 21.36 | $8.20 | 1.1M |
| 2025-12-05 | 22.39 | $8.24 | 1.1M |
| 2025-12-04 | 23.20 | $8.27 | 1.8M |
| 2025-12-03 | 24.06 | $8.29 | 2.1M |
| 2025-12-02 | 24.96 | $8.14 | 914200 |
| 2025-12-01 | 25.77 | $8.18 | 1.5M |
| 2025-11-28 | 26.90 | $8.21 | 897800 |
| 2025-11-26 | 28.01 | $8.16 | 691670 |
| 2025-11-25 | 28.77 | $8.11 | 1.5M |
| 2025-11-24 | 29.12 | $7.97 | 1.2M |
| 2025-11-21 | 28.03 | $7.92 | 1.1M |
| 2025-11-20 | 26.60 | $7.88 | 1.9M |
| 2025-11-19 | 25.10 | $7.96 | 1.8M |
| 2025-11-18 | 24.06 | $8.04 | 913448 |
| 2025-11-17 | 23.20 | $8.02 | 1.6M |
| 2025-11-14 | 22.29 | $8.08 | 1.3M |
| 2025-11-13 | 21.20 | $8.11 | 890348 |
| 2025-11-12 | 20.83 | $8.14 | 968159 |
| 2025-11-11 | 20.68 | $8.17 | 801210 |
| 2025-11-10 | 20.53 | $8.15 | 871705 |
| 2025-11-07 | 20.10 | $8.12 | 948316 |
| 2025-11-06 | 19.65 | $8.10 | 1.5M |
| 2025-11-05 | 19.25 | $8.13 | 685800 |
| 2025-11-04 | 19.20 | $8.12 | 975200 |
| 2025-11-03 | 19.03 | $8.16 | 1.2M |
| 2025-10-31 | 19.08 | $8.16 | 1.1M |
| 2025-10-30 | 19.13 | $8.12 | 1.0M |
| 2025-10-29 | 18.61 | $8.10 | 1.2M |
| 2025-10-28 | 18.58 | $8.15 | 819500 |
| 2025-10-27 | 18.92 | $8.14 | 834211 |
| 2025-10-24 | 18.90 | $8.08 | 766704 |
| 2025-10-23 | 18.87 | $8.10 | 1.2M |
| 2025-10-22 | 18.33 | $8.07 | 2.4M |
| 2025-10-21 | 17.75 | $8.15 | 704235 |
| 2025-10-20 | 17.61 | $8.14 | 1.1M |
| 2025-10-17 | 17.21 | $8.11 | 1.9M |
| 2025-10-16 | 16.78 | $8.13 | 1.3M |
| 2025-10-15 | 16.74 | $8.15 | 1.0M |
| 2025-10-14 | 16.69 | $8.16 | 1.3M |
| 2025-10-13 | 16.73 | $8.13 | 972312 |
| 2025-10-10 | 16.77 | $8.15 | 1.0M |
| 2025-10-09 | 16.97 | $8.21 | 1.3M |
| 2025-10-08 | 17.71 | $8.20 | 947705 |
| 2025-10-07 | 18.38 | $8.19 | 1.3M |
| 2025-10-06 | 19.09 | $8.16 | 782137 |
| 2025-10-03 | 19.33 | $8.15 | 1.0M |
| 2025-10-02 | 20.11 | $8.18 | 752510 |
| 2025-10-01 | 21.12 | $8.23 | 1.0M |
| 2025-09-30 | 21.98 | $8.20 | 1.6M |
| 2025-09-29 | 23.10 | $8.09 | 910000 |
| 2025-09-26 | 22.96 | $8.02 | 1.2M |
| 2025-09-25 | 22.82 | $8.07 | 1.5M |
| 2025-09-24 | 23.01 | $8.18 | 786550 |
| 2025-09-23 | 24.09 | $8.15 | 1.0M |
| 2025-09-22 | 25.23 | $8.22 | 823700 |
| 2025-09-19 | 25.32 | $8.26 | 632646 |
| 2025-09-18 | 24.62 | $8.29 | 893600 |
| 2025-09-17 | 23.88 | $8.26 | 716200 |
| 2025-09-16 | 23.29 | $8.27 | 888600 |
| 2025-09-15 | 22.47 | $8.26 | 952200 |
| 2025-09-12 | 21.69 | $8.26 | 789889 |
| 2025-09-11 | 20.24 | $8.25 | 1.4M |
| 2025-09-10 | 18.71 | $8.22 | 1.2M |
| 2025-09-09 | 17.42 | $8.22 | 1.3M |
| 2025-09-08 | 16.23 | $8.17 | 1.1M |
| 2025-09-05 | 15.51 | $8.15 | 956307 |
| 2025-09-04 | 14.99 | $8.13 | 839529 |
| 2025-09-03 | 14.71 | $8.11 | 1.1M |
| 2025-09-02 | 14.70 | $8.10 | 1.5M |
| 2025-08-29 | 14.70 | $8.08 | 937700 |
| 2025-08-28 | 15.15 | $8.07 | 612737 |
| 2025-08-27 | 15.44 | $8.08 | 715700 |
| 2025-08-26 | 15.55 | $8.06 | 788006 |
| 2025-08-25 | 15.67 | $8.08 | 879000 |
| 2025-08-22 | 15.80 | $8.07 | 991913 |
| 2025-08-21 | 16.07 | $8.08 | 960633 |
| 2025-08-20 | 16.48 | $8.07 | 831700 |
| 2025-08-19 | 16.91 | $8.04 | 839528 |
| 2025-08-18 | 17.50 | $8.03 | 1.4M |
| 2025-08-15 | 18.24 | $8.03 | 669234 |
| 2025-08-14 | 19.02 | $8.10 | 528633 |
| 2025-08-13 | 18.79 | $8.10 | 1.0M |
| 2025-08-12 | 18.55 | $8.07 | 854626 |
| 2025-08-11 | 18.30 | $8.06 | 835720 |
| 2025-08-08 | 18.58 | $8.07 | 440834 |
| 2025-08-07 | 18.55 | $8.08 | 774500 |
| 2025-08-06 | 18.52 | $8.08 | 552456 |
| 2025-08-05 | 18.82 | $8.07 | 579100 |
| 2025-08-04 | 19.25 | $8.06 | 516500 |
| 2025-08-01 | 19.56 | $8.05 | 952147 |
| 2025-07-31 | 19.89 | $8.07 | 667000 |
| 2025-07-30 | 20.45 | $8.06 | 462123 |
| 2025-07-29 | 21.04 | $8.06 | 485600 |
| 2025-07-28 | 21.40 | $8.09 | 722700 |
| 2025-07-25 | 21.66 | $8.05 | 753600 |
| 2025-07-24 | 22.11 | $8.02 | 603005 |
| 2025-07-23 | 22.89 | $8.03 | 628100 |
| 2025-07-22 | 23.80 | $8.01 | 601514 |
| 2025-07-21 | 24.97 | $7.98 | 678715 |
| 2025-07-18 | 26.20 | $8.03 | 669600 |
| 2025-07-17 | 27.07 | $8.05 | 577600 |
| 2025-07-16 | 27.63 | $8.06 | 1.1M |
| 2025-07-15 | 28.22 | $8.08 | 580300 |
| 2025-07-14 | 28.49 | $8.14 | 558089 |
| 2025-07-11 | 27.97 | $8.14 | 771724 |
| 2025-07-10 | 27.43 | $8.17 | 960056 |
| 2025-07-09 | 26.28 | $8.16 | 1.2M |
| 2025-07-08 | 25.17 | $8.13 | 795811 |
| 2025-07-07 | 24.16 | $8.10 | 860349 |
| 2025-07-03 | 23.16 | $8.12 | 561247 |
| 2025-07-02 | 21.97 | $8.12 | 761500 |
| 2025-07-01 | 20.76 | $8.09 | 1.3M |
| 2025-06-30 | 19.65 | $8.02 | 1.1M |
| 2025-06-27 | 18.71 | $8.00 | 994147 |
| 2025-06-26 | 17.97 | $7.97 | 832139 |
| 2025-06-25 | 17.31 | $7.96 | 1.4M |
| 2025-06-24 | 16.63 | $7.95 | 900719 |
| 2025-06-23 | 16.24 | $7.92 | 555331 |
| 2025-06-20 | 15.97 | $7.93 | 699500 |
| 2025-06-18 | 15.70 | $7.91 | 573200 |
| 2025-06-17 | 15.54 | $7.90 | 517700 |
| 2025-06-16 | 15.38 | $7.89 | 405100 |
| 2025-06-13 | 15.72 | $7.89 | 672046 |
| 2025-06-12 | 16.08 | $7.97 | 825326 |
| 2025-06-11 | 15.54 | $7.97 | 943559 |
| 2025-06-10 | 14.97 | $7.95 | 607925 |
| 2025-06-09 | 14.50 | $7.96 | 798100 |
| 2025-06-06 | 14.07 | $7.94 | 602969 |
| 2025-06-05 | 13.67 | $7.93 | 728500 |
| 2025-06-04 | 13.26 | $7.92 | 706900 |
| 2025-06-03 | 13.01 | $7.89 | 1.1M |
| 2025-06-02 | 12.74 | $7.90 | 886100 |
| 2025-05-30 | 12.57 | $7.89 | 596715 |
| 2025-05-29 | 12.46 | $7.86 | 555442 |
| 2025-05-28 | 12.45 | $7.85 | 610400 |
| 2025-05-27 | 12.44 | $7.85 | 718025 |
| 2025-05-23 | 12.82 | $7.80 | 436136 |
| 2025-05-22 | 13.45 | $7.77 | 789000 |
| 2025-05-21 | 14.12 | $7.79 | 704700 |
| 2025-05-20 | 14.85 | $7.88 | 625528 |
| 2025-05-19 | 15.18 | $7.87 | 629700 |
| 2025-05-16 | 15.58 | $7.89 | 668443 |
| 2025-05-15 | 15.76 | $7.89 | 713586 |
| 2025-05-14 | 16.04 | $7.95 | 1.0M |
| 2025-05-13 | 16.22 | $7.93 | 928808 |
| 2025-05-12 | 16.50 | $7.93 | 1.3M |
| 2025-05-09 | 16.83 | $7.84 | 726530 |
| 2025-05-08 | 17.47 | $7.83 | 554125 |
| 2025-05-07 | 18.24 | $7.82 | 709180 |
| 2025-05-06 | 19.14 | $7.78 | 559000 |
| 2025-05-05 | 20.06 | $7.79 | 646803 |
| 2025-05-02 | 21.11 | $7.80 | 552000 |
| 2025-05-01 | 22.21 | $7.78 | 853741 |
| 2025-04-30 | 23.37 | $7.75 | 919300 |
| 2025-04-29 | 24.41 | $7.73 | 442017 |
| 2025-04-28 | 25.69 | $7.75 | 580701 |
| 2025-04-25 | 27.04 | $7.71 | 530488 |
| 2025-04-24 | 28.24 | $7.66 | 755818 |
| 2025-04-23 | 29.26 | $7.56 | 1.2M |
| 2025-04-22 | 30.34 | $7.48 | 833024 |
| 2025-04-21 | 30.38 | $7.31 | 1.0M |
| 2025-04-17 | 29.95 | $7.36 | 932400 |
| 2025-04-16 | 29.55 | $7.30 | 1.1M |
| 2025-04-15 | 29.01 | $7.41 | 1.7M |
| 2025-04-14 | 28.45 | $7.23 | 1.1M |
| 2025-04-11 | 26.82 | $7.15 | 1.2M |
| 2025-04-10 | 24.80 | $7.14 | 1.8M |
| 2025-04-09 | 22.69 | $7.47 | 3.4M |
| 2025-04-08 | 20.48 | $7.13 | 2.3M |
| 2025-04-07 | 18.36 | $7.05 | 4.5M |
| 2025-04-04 | 15.18 | $7.29 | 4.8M |
| 2025-04-03 | 12.32 | $7.78 | 1.4M |
| 2025-04-02 | 11.24 | $7.93 | 711309 |
| 2025-04-01 | 11.38 | $7.94 | 1.3M |
| 2025-03-31 | 11.65 | $7.96 | 1.1M |
| 2025-03-28 | 11.80 | $7.92 | 717300 |
| 2025-03-27 | 11.31 | $7.89 | 814100 |
| 2025-03-26 | 10.80 | $7.92 | 787731 |
| 2025-03-25 | 10.60 | $7.95 | 668500 |
| 2025-03-24 | 10.77 | $7.96 | 1.2M |
| 2025-03-21 | 10.62 | $7.97 | 800600 |
| 2025-03-20 | 10.73 | $7.96 | 430716 |
| 2025-03-19 | 10.85 | $7.97 | 747135 |
| 2025-03-18 | 10.97 | $7.96 | 756044 |
| 2025-03-17 | 11.09 | $7.98 | 702100 |
| 2025-03-14 | 11.09 | $7.98 | 641900 |
| 2025-03-13 | 11.09 | $8.00 | 755821 |
| 2025-03-12 | 11.64 | $8.03 | 797100 |
| 2025-03-11 | 12.16 | $7.99 | 901327 |
| 2025-03-10 | 12.78 | $8.03 | 2.0M |
| 2025-03-07 | 13.42 | $8.00 | 742533 |
| 2025-03-06 | 13.51 | $7.95 | 875126 |
| 2025-03-05 | 13.20 | $7.98 | 794527 |
| 2025-03-04 | 13.27 | $7.97 | 1.2M |
| 2025-03-03 | 13.34 | $8.01 | 1.2M |
| 2025-02-28 | 13.86 | $8.00 | 743800 |
| 2025-02-27 | 13.87 | $7.96 | 620229 |
| 2025-02-26 | 13.74 | $7.98 | 788740 |
| 2025-02-25 | 13.70 | $8.00 | 784500 |
| 2025-02-24 | 13.66 | $7.99 | 693203 |
| 2025-02-21 | 13.62 | $8.00 | 594200 |
| 2025-02-20 | 13.33 | $7.98 | 757900 |
| 2025-02-19 | 13.02 | $8.03 | 775400 |
| 2025-02-18 | 13.04 | $8.01 | 1.3M |
| 2025-02-14 | 13.06 | $8.04 | 904900 |
| 2025-02-13 | 13.35 | $8.05 | 785242 |
| 2025-02-12 | 13.84 | $8.02 | 878402 |
| 2025-02-11 | 13.92 | $7.99 | 1.1M |
| 2025-02-10 | 14.19 | $8.07 | 947900 |
| 2025-02-07 | 14.46 | $8.06 | 563100 |
| 2025-02-06 | 14.94 | $8.06 | 826600 |
| 2025-02-05 | 15.46 | $8.04 | 740700 |
| 2025-02-04 | 16.20 | $8.00 | 970500 |
| 2025-02-03 | 16.91 | $8.00 | 1.6M |
| 2025-01-31 | 17.56 | $7.96 | 982200 |
| 2025-01-30 | 17.91 | $7.94 | 878700 |
| 2025-01-29 | 18.06 | $7.90 | 1.3M |
| 2025-01-28 | 18.22 | $7.98 | 1.3M |
| 2025-01-27 | 18.63 | $7.98 | 1.2M |
| 2025-01-24 | 19.42 | $7.98 | 644800 |
| 2025-01-23 | 19.94 | $7.96 | 668432 |
| 2025-01-22 | 20.28 | $7.94 | 976816 |
| 2025-01-21 | 20.41 | $7.93 | 1.8M |
| 2025-01-17 | 20.55 | $7.90 | 627900 |
| 2025-01-16 | 20.01 | $7.91 | 755745 |
| 2025-01-15 | 19.45 | $7.92 | 1.3M |
| 2025-01-14 | 18.98 | $7.95 | 914100 |
| 2025-01-13 | 18.48 | $7.90 | 967115 |
| 2025-01-10 | 17.96 | $7.96 | 1.3M |
| 2025-01-08 | 17.53 | $8.00 | 1.1M |
| 2025-01-07 | 17.31 | $7.97 | 788800 |
| 2025-01-06 | 17.20 | $8.03 | 1.2M |
| 2025-01-03 | 17.27 | $8.03 | 717110 |
| 2025-01-02 | 17.35 | $8.00 | 938800 |
| 2024-12-31 | 17.18 | $7.86 | 1.6M |
| 2024-12-30 | 16.74 | $7.90 | 1.8M |
| 2024-12-27 | 15.81 | $7.85 | 906629 |
| 2024-12-26 | 14.97 | $7.94 | 1.2M |
| 2024-12-24 | 14.40 | $7.97 | 592519 |
| 2024-12-23 | 14.15 | $7.95 | 1.3M |
| 2024-12-20 | 13.60 | $7.90 | 1.3M |
| 2024-12-19 | 13.03 | $7.83 | 1.9M |
| 2024-12-18 | 11.54 | $7.89 | 1.5M |
| 2024-12-17 | 10.37 | $7.98 | 1.2M |
| 2024-12-16 | 9.85 | $8.08 | 1.2M |
| 2024-12-13 | 9.70 | $8.07 | 1.0M |
| 2024-12-12 | 9.20 | $8.10 | 1.1M |
| 2024-12-11 | 9.11 | $8.14 | 1.0M |
| 2024-12-10 | 9.40 | $8.16 | 966527 |
| 2024-12-09 | 9.87 | $8.14 | 892905 |
| 2024-12-06 | 10.20 | $8.11 | 1.0M |
| 2024-12-05 | 10.32 | $8.07 | 666900 |
| 2024-12-04 | 10.45 | $8.09 | 1.1M |
| 2024-12-03 | 10.59 | $8.12 | 671749 |
| 2024-12-02 | 11.00 | $8.12 | 1.3M |
| 2024-11-29 | 11.43 | $8.08 | 538100 |
| 2024-11-27 | 11.51 | $8.03 | 597400 |
| 2024-11-26 | 11.38 | $8.02 | 870000 |
| 2024-11-25 | 11.25 | $8.07 | 874634 |
| 2024-11-22 | 11.50 | $8.05 | 769122 |
| 2024-11-21 | 11.76 | $8.08 | 1.3M |
| 2024-11-20 | 11.95 | $8.04 | 912900 |
| 2024-11-19 | 11.89 | $8.03 | 1.1M |
| 2024-11-18 | 11.88 | $8.05 | 1.6M |
| 2024-11-15 | 12.02 | $8.06 | 831709 |
| 2024-11-14 | 11.82 | $8.08 | 948900 |
| 2024-11-13 | 12.09 | $8.10 | 1.2M |
| 2024-11-12 | 12.45 | $8.06 | 941000 |
| 2024-11-11 | 12.83 | $8.12 | 1.0M |
| 2024-11-08 | 13.26 | $8.15 | 773600 |
| 2024-11-07 | 13.73 | $8.10 | 737100 |
| 2024-11-06 | 14.33 | $8.02 | 955000 |
| 2024-11-05 | 14.30 | $8.01 | 1.0M |
| 2024-11-04 | 14.34 | $8.01 | 649125 |
| 2024-11-01 | 14.58 | $8.08 | 1.0M |
| 2024-10-31 | 15.19 | $8.04 | 951300 |
| 2024-10-30 | 15.24 | $8.01 | 513400 |
| 2024-10-29 | 15.00 | $7.97 | 909900 |
| 2024-10-28 | 14.66 | $8.03 | 802710 |
| 2024-10-25 | 14.62 | $8.06 | 580263 |
| 2024-10-24 | 14.93 | $8.06 | 952900 |
| 2024-10-23 | 14.98 | $8.04 | 996027 |
| 2024-10-22 | 15.04 | $8.10 | 977575 |
| 2024-10-21 | 15.82 | $8.04 | 909841 |
| 2024-10-18 | 16.31 | $8.04 | 758100 |
| 2024-10-17 | 16.91 | $8.06 | 849537 |
| 2024-10-16 | 17.70 | $8.10 | 907820 |
| 2024-10-15 | 18.49 | $8.08 | 873008 |
| 2024-10-14 | 19.33 | $8.11 | 706544 |
| 2024-10-11 | 19.61 | $8.12 | 641500 |
| 2024-10-10 | 19.90 | $8.13 | 696823 |
| 2024-10-09 | 20.13 | $8.13 | 904900 |
| 2024-10-08 | 20.49 | $8.10 | 1.4M |
| 2024-10-07 | 21.07 | $7.93 | 1.3M |
| 2024-10-04 | 22.12 | $7.99 | 1.2M |
| 2024-10-03 | 22.86 | $8.03 | 703914 |
| 2024-10-02 | 23.38 | $8.06 | 921200 |
| 2024-10-01 | 23.66 | $8.06 | 1.5M |
| 2024-09-30 | 23.96 | $8.07 | 2.9M |
| 2024-09-27 | 24.09 | $8.06 | 1.1M |
| 2024-09-26 | 24.66 | $8.01 | 1.6M |
| 2024-09-25 | 25.26 | $8.15 | 885645 |
| 2024-09-24 | 24.76 | $8.23 | 952900 |
| 2024-09-23 | 23.42 | $8.23 | 950310 |
| 2024-09-20 | 22.04 | $8.17 | 823205 |
| 2024-09-19 | 20.87 | $8.11 | 1.1M |
| 2024-09-18 | 19.67 | $8.08 | 734153 |
| 2024-09-17 | 18.83 | $8.02 | 1.0M |
| 2024-09-16 | 18.26 | $8.00 | 1.0M |
| 2024-09-13 | 17.86 | $7.99 | 941038 |
| 2024-09-12 | 17.50 | $7.97 | 1.1M |
| 2024-09-11 | 17.27 | $7.92 | 932200 |
| 2024-09-10 | 17.39 | $7.89 | 1.0M |
| 2024-09-09 | 17.30 | $7.87 | 915300 |
| 2024-09-06 | 17.36 | $7.83 | 1.0M |
| 2024-09-05 | 17.57 | $7.85 | 1.0M |
| 2024-09-04 | 17.59 | $7.86 | 986700 |
| 2024-09-03 | 17.68 | $7.84 | 1.7M |
| 2024-08-30 | 17.78 | $7.86 | 952203 |
| 2024-08-29 | 17.60 | $7.87 | 701800 |
| 2024-08-28 | 17.74 | $7.85 | 697800 |
| 2024-08-27 | 17.89 | $7.85 | 757202 |
| 2024-08-26 | 17.78 | $7.85 | 1.2M |
| 2024-08-23 | 17.66 | $7.84 | 1.3M |
| 2024-08-22 | 17.71 | $7.75 | 1.1M |
| 2024-08-21 | 18.00 | $7.79 | 1.1M |
| 2024-08-20 | 17.98 | $7.79 | 1.6M |
| 2024-08-19 | 17.97 | $7.75 | 1.3M |
| 2024-08-16 | 18.06 | $7.72 | 1.1M |
| 2024-08-15 | 18.26 | $7.69 | 1.2M |
| 2024-08-14 | 18.71 | $7.73 | 1.5M |
| 2024-08-13 | 18.89 | $7.72 | 1.9M |
| 2024-08-12 | 19.13 | $7.63 | 1.3M |
| 2024-08-09 | 19.90 | $7.61 | 781400 |
| 2024-08-08 | 20.86 | $7.53 | 1.0M |
| 2024-08-07 | 21.60 | $7.54 | 1.1M |
| 2024-08-06 | 22.49 | $7.51 | 1.3M |
| 2024-08-05 | 23.16 | $7.46 | 2.0M |
| 2024-08-02 | 23.99 | $7.69 | 990900 |
| 2024-08-01 | 23.99 | $7.72 | 852500 |
| 2024-07-31 | 23.49 | $7.68 | 964858 |
| 2024-07-30 | 23.24 | $7.65 | 877981 |
| 2024-07-29 | 23.09 | $7.62 | 845014 |
| 2024-07-26 | 23.13 | $7.59 | 725622 |
| 2024-07-25 | 23.16 | $7.58 | 862027 |
| 2024-07-24 | 23.39 | $7.56 | 964100 |
| 2024-07-23 | 23.74 | $7.59 | 1.1M |
| 2024-07-22 | 23.95 | $7.57 | 912500 |
| 2024-07-19 | 24.22 | $7.53 | 2.3M |
| 2024-07-18 | 24.62 | $7.53 | 1.1M |
| 2024-07-17 | 24.79 | $7.54 | 941200 |
| 2024-07-16 | 25.09 | $7.56 | 2.1M |
| 2024-07-15 | 25.32 | $7.65 | 2.0M |
| 2024-07-12 | 24.90 | $7.80 | 1.3M |
| 2024-07-11 | 23.35 | $7.68 | 966334 |
| 2024-07-10 | 22.18 | $7.56 | 2.0M |
| 2024-07-09 | 21.55 | $7.52 | 1.3M |
| 2024-07-08 | 20.89 | $7.52 | 866103 |
| 2024-07-05 | 20.37 | $7.48 | 1.2M |
| 2024-07-03 | 19.82 | $7.48 | 543926 |
| 2024-07-02 | 19.37 | $7.46 | 1.3M |
| 2024-07-01 | 18.89 | $7.45 | 1.5M |
| 2024-06-28 | 18.39 | $7.47 | 1.1M |
| 2024-06-27 | 18.03 | $7.46 | 871888 |
| 2024-06-26 | 17.71 | $7.47 | 1.2M |
| 2024-06-25 | 17.42 | $7.44 | 1.2M |
| 2024-06-24 | 17.23 | $7.42 | 1.4M |
| 2024-06-21 | 17.19 | $7.33 | 709000 |
| 2024-06-20 | 17.70 | $7.31 | 898204 |
| 2024-06-18 | 18.52 | $7.32 | 1.5M |
| 2024-06-17 | 19.15 | $7.36 | 566200 |
| 2024-06-14 | 19.23 | $7.43 | 627600 |
| 2024-06-13 | 18.95 | $7.52 | 522513 |
| 2024-06-12 | 17.82 | $7.51 | 797800 |
| 2024-06-11 | 16.64 | $7.41 | 658900 |
| 2024-06-10 | 15.97 | $7.39 | 979000 |
| 2024-06-07 | 15.34 | $7.38 | 724346 |
| 2024-06-06 | 14.99 | $7.36 | 1.1M |
| 2024-06-05 | 14.62 | $7.32 | 1.9M |
| 2024-06-04 | 14.44 | $7.26 | 1.2M |
| 2024-06-03 | 14.24 | $7.19 | 886506 |
| 2024-05-31 | 14.85 | $7.17 | 789400 |
| 2024-05-30 | 15.19 | $7.15 | 676601 |
| 2024-05-29 | 15.02 | $7.13 | 582300 |
| 2024-05-28 | 14.83 | $7.18 | 465500 |
| 2024-05-24 | 15.52 | $7.22 | 411400 |
| 2024-05-23 | 16.24 | $7.14 | 674200 |
| 2024-05-22 | 17.01 | $7.24 | 540623 |
| 2024-05-21 | 17.01 | $7.23 | 511541 |
| 2024-05-20 | 17.20 | $7.19 | 655841 |
| 2024-05-17 | 17.40 | $7.16 | 776156 |
| 2024-05-16 | 17.70 | $7.19 | 712317 |
| 2024-05-15 | 18.10 | $7.20 | 487900 |
| 2024-05-14 | 18.41 | $7.16 | 578322 |
| 2024-05-13 | 18.99 | $7.18 | 494000 |
| 2024-05-10 | 19.19 | $7.17 | 522500 |
| 2024-05-09 | 19.40 | $7.21 | 610800 |
| 2024-05-08 | 19.52 | $7.22 | 699200 |
| 2024-05-07 | 19.44 | $7.20 | 539546 |
| 2024-05-06 | 19.36 | $7.20 | 575100 |
| 2024-05-03 | 19.40 | $7.19 | 806600 |
| 2024-05-02 | 19.44 | $7.15 | 627300 |
| 2024-05-01 | 19.94 | $7.11 | 740449 |
| 2024-04-30 | 20.76 | $7.04 | 819200 |
| 2024-04-29 | 21.77 | $7.04 | 462900 |
| 2024-04-26 | 22.66 | $7.01 | 428406 |
| 2024-04-25 | 23.17 | $6.97 | 625100 |
| 2024-04-24 | 23.43 | $7.03 | 887700 |
| 2024-04-23 | 23.83 | $6.98 | 685700 |
| 2024-04-22 | 24.16 | $6.90 | 506500 |
| 2024-04-19 | 23.39 | $6.85 | 524210 |
| 2024-04-18 | 22.58 | $6.86 | 511700 |
| 2024-04-17 | 21.50 | $6.88 | 647233 |
| 2024-04-16 | 20.14 | $6.82 | 1.0M |
| 2024-04-15 | 18.48 | $6.80 | 1.0M |
| 2024-04-12 | 17.01 | $6.91 | 583000 |
| 2024-04-11 | 16.06 | $7.03 | 817200 |
| 2024-04-10 | 15.68 | $7.05 | 1.0M |
| 2024-04-09 | 15.61 | $7.13 | 528149 |
| 2024-04-08 | 16.39 | $7.14 | 516113 |
| 2024-04-05 | 17.22 | $7.12 | 454700 |
| 2024-04-04 | 17.93 | $7.13 | 591706 |
| 2024-04-03 | 18.85 | $7.16 | 556829 |
| 2024-04-02 | 19.82 | $7.17 | 687542 |
| 2024-04-01 | 20.78 | $7.16 | 1.1M |
| 2024-03-28 | 21.74 | $7.19 | 957900 |
| 2024-03-27 | 22.76 | $7.13 | 1.6M |
| 2024-03-26 | 23.83 | $7.14 | 1.1M |
| 2024-03-25 | 24.67 | $7.12 | 1.2M |
| 2024-03-22 | 25.54 | $7.19 | 603548 |
| 2024-03-21 | 25.84 | $7.21 | 753747 |
| 2024-03-20 | 25.81 | $7.22 | 820500 |
| 2024-03-19 | 26.00 | $7.17 | 376100 |
| 2024-03-18 | 26.58 | $7.10 | 729151 |
| 2024-03-15 | 27.19 | $7.11 | 494600 |
| 2024-03-14 | 27.99 | $7.12 | 646625 |
| 2024-03-13 | 28.74 | $7.22 | 823203 |
| 2024-03-12 | 28.87 | $7.16 | 586206 |
| 2024-03-11 | 29.54 | $7.18 | 701030 |
| 2024-03-08 | 30.01 | $7.21 | 544514 |
| 2024-03-07 | 30.51 | $7.18 | 729200 |
| 2024-03-06 | 31.26 | $7.14 | 553924 |
| 2024-03-05 | 32.05 | $7.16 | 600944 |
| 2024-03-04 | 32.57 | $7.17 | 1.0M |
| 2024-03-01 | 33.25 | $7.15 | 1.1M |
| 2024-02-29 | 33.52 | $7.15 | 705700 |
| 2024-02-28 | 33.94 | $7.15 | 742900 |
| 2024-02-27 | 34.38 | $7.13 | 732471 |
| 2024-02-26 | 34.75 | $7.15 | 844902 |
| 2024-02-23 | 35.18 | $7.13 | 639400 |
| 2024-02-22 | 35.55 | $7.05 | 806400 |
| 2024-02-21 | 36.34 | $7.05 | 414200 |
| 2024-02-20 | 37.08 | $7.05 | 1.0M |
| 2024-02-16 | 37.97 | $7.02 | 1.1M |
| 2024-02-15 | 38.92 | $7.03 | 1.2M |
| 2024-02-14 | 40.02 | $7.04 | 890000 |
| 2024-02-13 | 41.10 | $7.06 | 1.2M |
| 2024-02-12 | 42.00 | $7.19 | 899043 |
| 2024-02-09 | 42.25 | $7.11 | 762000 |
| 2024-02-08 | 42.78 | $7.08 | 1.4M |
| 2024-02-07 | 43.34 | $7.16 | 949918 |
| 2024-02-06 | 43.16 | $7.24 | 741325 |
| 2024-02-05 | 42.76 | $7.19 | 756218 |
| 2024-02-02 | 42.45 | $7.22 | 871100 |
| 2024-02-01 | 41.81 | $7.30 | 1.3M |
| 2024-01-31 | 40.70 | $7.27 | 1.1M |
| 2024-01-30 | 39.64 | $7.29 | 1.0M |
| 2024-01-29 | 38.53 | $7.29 | 1.0M |
| 2024-01-26 | 37.46 | $7.21 | 1.2M |
| 2024-01-25 | 36.56 | $7.15 | 1.1M |
| 2024-01-24 | 35.84 | $7.10 | 1.4M |
| 2024-01-23 | 35.08 | $7.14 | 1.7M |
| 2024-01-22 | 34.35 | $7.09 | 2.4M |
| 2024-01-19 | 33.72 | $6.99 | 4.4M |
| 2024-01-18 | 33.23 | $6.84 | 510600 |
| 2024-01-17 | 33.61 | $6.83 | 603835 |
| 2024-01-16 | 34.01 | $6.88 | 692700 |
| 2024-01-12 | 33.71 | $6.93 | 609532 |
| 2024-01-11 | 33.16 | $6.93 | 1.1M |
| 2024-01-10 | 32.76 | $6.98 | 1.1M |
| 2024-01-09 | 31.88 | $6.97 | 1.0M |
| 2024-01-08 | 31.03 | $6.90 | 868100 |
| 2024-01-05 | 30.36 | $6.84 | 1.1M |
| 2024-01-04 | 29.79 | $6.84 | 792837 |
| 2024-01-03 | 29.33 | $6.86 | 871544 |
| 2024-01-02 | 28.85 | $6.83 | 1.1M |
| 2023-12-29 | 28.48 | $6.76 | 1.6M |
| 2023-12-28 | 28.47 | $6.71 | 1.4M |
| 2023-12-27 | 28.45 | $6.72 | 1.9M |
| 2023-12-26 | 28.43 | $6.71 | 1.3M |
| 2023-12-22 | 28.22 | $6.71 | 969079 |
| 2023-12-21 | 28.01 | $6.68 | 857302 |
| 2023-12-20 | 28.01 | $6.65 | 1.5M |
| 2023-12-19 | 28.02 | $6.70 | 1.5M |
| 2023-12-18 | 27.51 | $6.73 | 1.4M |
| 2023-12-15 | 26.89 | $6.74 | 937709 |
| 2023-12-14 | 25.78 | $6.76 | 1.3M |
| 2023-12-13 | 24.62 | $6.71 | 1.1M |
| 2023-12-12 | 23.98 | $6.64 | 1.1M |
| 2023-12-11 | 23.70 | $6.61 | 1.2M |
| 2023-12-08 | 23.30 | $6.63 | 959128 |
| 2023-12-07 | 22.41 | $6.68 | 1.5M |
| 2023-12-06 | 21.36 | $6.61 | 1.4M |
| 2023-12-05 | 20.47 | $6.61 | 1.5M |
| 2023-12-04 | 19.66 | $6.48 | 1.2M |
| 2023-12-01 | 19.15 | $6.50 | 974434 |
| 2023-11-30 | 18.76 | $6.43 | 1.1M |
| 2023-11-29 | 18.69 | $6.39 | 1.3M |
| 2023-11-28 | 18.61 | $6.41 | 879013 |
| 2023-11-27 | 18.71 | $6.43 | 1.0M |
| 2023-11-24 | 18.80 | $6.49 | 246700 |
| 2023-11-22 | 18.33 | $6.44 | 588800 |
| 2023-11-21 | 17.83 | $6.46 | 1.0M |
| 2023-11-20 | 17.30 | $6.41 | 736000 |
| 2023-11-17 | 17.03 | $6.40 | 505329 |
| 2023-11-16 | 16.79 | $6.38 | 668324 |
| 2023-11-15 | 16.59 | $6.36 | 860109 |
| 2023-11-14 | 16.47 | $6.35 | 1.2M |
| 2023-11-13 | 16.34 | $6.23 | 644600 |
| 2023-11-10 | 17.08 | $6.19 | 902606 |
| 2023-11-09 | 17.91 | $6.16 | 940400 |
| 2023-11-08 | 18.79 | $6.24 | 1.5M |
| 2023-11-07 | 19.36 | $6.25 | 685100 |
| 2023-11-06 | 19.71 | $6.28 | 415500 |
| 2023-11-03 | 19.89 | $6.36 | 591200 |
| 2023-11-02 | 19.53 | $6.31 | 609300 |
| 2023-11-01 | 19.65 | $6.17 | 383109 |
| 2023-10-31 | 20.68 | $6.06 | 708000 |
| 2023-10-30 | 21.32 | $6.08 | 271700 |
| 2023-10-27 | 21.90 | $6.00 | 206100 |
| 2023-10-26 | 21.94 | $6.03 | 725900 |
| 2023-10-25 | 21.97 | $6.00 | 303133 |
| 2023-10-24 | 21.67 | $6.02 | 367138 |
| 2023-10-23 | 21.34 | $5.96 | 676400 |
| 2023-10-20 | 20.65 | $5.99 | 479214 |
| 2023-10-19 | 19.96 | $5.99 | 305417 |
| 2023-10-18 | 19.32 | $6.06 | 346000 |
| 2023-10-17 | 18.92 | $6.05 | 598126 |
| 2023-10-16 | 18.33 | $6.08 | 745209 |
| 2023-10-13 | 17.89 | $6.13 | 366900 |
| 2023-10-12 | 17.81 | $6.17 | 438120 |
| 2023-10-11 | 17.89 | $6.27 | 401400 |
| 2023-10-10 | 18.49 | $6.26 | 369609 |
| 2023-10-09 | 18.75 | $6.21 | 474550 |
| 2023-10-06 | 18.62 | $6.07 | 375895 |
| 2023-10-05 | 17.64 | $6.15 | 261705 |
| 2023-10-04 | 17.09 | $6.20 | 312500 |
| 2023-10-03 | 16.19 | $6.16 | 358206 |
| 2023-10-02 | 15.25 | $6.29 | 430200 |
| 2023-09-29 | 15.18 | $6.33 | 380501 |
| 2023-09-28 | 15.61 | $6.37 | 439500 |
| 2023-09-27 | 15.51 | $6.28 | 483800 |
| 2023-09-26 | 14.76 | $6.26 | 467223 |
| 2023-09-25 | 14.12 | $6.31 | 318809 |
| 2023-09-22 | 13.78 | $6.32 | 311900 |
| 2023-09-21 | 13.41 | $6.29 | 308300 |
| 2023-09-20 | 12.91 | $6.34 | 253100 |
| 2023-09-19 | 12.88 | $6.34 | 238943 |
| 2023-09-18 | 12.47 | $6.33 | 334100 |
| 2023-09-15 | 12.05 | $6.34 | 301900 |
| 2023-09-14 | 11.68 | $6.36 | 270306 |
| 2023-09-13 | 11.63 | $6.42 | 309200 |
| 2023-09-12 | 11.57 | $6.36 | 355400 |
| 2023-09-11 | 11.52 | $6.43 | 225800 |
| 2023-09-08 | 12.08 | $6.48 | 137800 |
| 2023-09-07 | 12.46 | $6.46 | 135400 |
| 2023-09-06 | 13.05 | $6.45 | 242102 |
| 2023-09-05 | 13.46 | $6.54 | 318200 |
| 2023-09-01 | 13.70 | $6.52 | 249648 |
| 2023-08-31 | 13.39 | $6.52 | 279449 |
| 2023-08-30 | 13.14 | $6.54 | 366402 |
| 2023-08-29 | 13.13 | $6.51 | 360849 |
| 2023-08-28 | 13.11 | $6.48 | 327332 |
| 2023-08-25 | 13.34 | $6.45 | 306137 |
| 2023-08-24 | 13.93 | $6.42 | 436500 |
| 2023-08-23 | 14.55 | $6.48 | 375620 |
| 2023-08-22 | 15.25 | $6.40 | 447026 |
| 2023-08-21 | 15.72 | $6.37 | 418945 |
| 2023-08-18 | 15.93 | $6.40 | 419200 |
| 2023-08-17 | 16.31 | $6.40 | 439346 |
| 2023-08-16 | 16.52 | $6.36 | 336600 |
| 2023-08-15 | 16.74 | $6.45 | 341500 |
| 2023-08-14 | 17.47 | $6.54 | 286700 |
| 2023-08-11 | 17.66 | $6.58 | 2.1M |
| 2023-08-10 | 17.28 | $6.60 | 286930 |
| 2023-08-09 | 16.38 | $6.62 | 369708 |
| 2023-08-08 | 15.49 | $6.60 | 364522 |
| 2023-08-07 | 14.83 | $6.60 | 225205 |
| 2023-08-04 | 14.13 | $6.56 | 452900 |
| 2023-08-03 | 13.61 | $6.55 | 303434 |
| 2023-08-02 | 13.05 | $6.60 | 357100 |
| 2023-08-01 | 12.47 | $6.60 | 420000 |
| 2023-07-31 | 11.98 | $6.60 | 295847 |
| 2023-07-28 | 11.60 | $6.54 | 239613 |
| 2023-07-27 | 11.54 | $6.45 | 443149 |
| 2023-07-26 | 11.71 | $6.48 | 328528 |
| 2023-07-25 | 12.03 | $6.48 | 441449 |
| 2023-07-24 | 12.29 | $6.49 | 346200 |
| 2023-07-21 | 12.56 | $6.49 | 847200 |
| 2023-07-20 | 12.99 | $6.45 | 309700 |
| 2023-07-19 | 13.36 | $6.49 | 298513 |
| 2023-07-18 | 13.68 | $6.47 | 309000 |
| 2023-07-17 | 14.13 | $6.42 | 392025 |
| 2023-07-14 | 14.74 | $6.41 | 237500 |
| 2023-07-13 | 15.32 | $6.51 | 341300 |
| 2023-07-12 | 15.38 | $6.55 | 222122 |
| 2023-07-11 | 15.21 | $6.49 | 295000 |
| 2023-07-10 | 15.31 | $6.47 | 378508 |
| 2023-07-07 | 15.58 | $6.43 | 189200 |
| 2023-07-06 | 16.29 | $6.33 | 322858 |
| 2023-07-05 | 17.03 | $6.52 | 273133 |
| 2023-07-03 | 16.41 | $6.58 | 200800 |
| 2023-06-30 | 15.76 | $6.48 | 574500 |
| 2023-06-29 | 15.57 | $6.43 | 247435 |
| 2023-06-28 | 15.38 | $6.45 | 248323 |
| 2023-06-27 | 15.41 | $6.35 | 260800 |
| 2023-06-26 | 15.84 | $6.35 | 266300 |
| 2023-06-23 | 16.42 | $6.37 | 166403 |
| 2023-06-22 | 17.04 | $6.32 | 290500 |
| 2023-06-21 | 17.83 | $6.34 | 277600 |
| 2023-06-20 | 18.37 | $6.36 | 224735 |
| 2023-06-16 | 18.72 | $6.40 | 384200 |
| 2023-06-15 | 19.08 | $6.45 | 245200 |
| 2023-06-14 | 19.64 | $6.41 | 244403 |
| 2023-06-13 | 20.34 | $6.47 | 352119 |
| 2023-06-12 | 20.74 | $6.49 | 287510 |
| 2023-06-09 | 20.89 | $6.52 | 261143 |
| 2023-06-08 | 20.89 | $6.52 | 313727 |
| 2023-06-07 | 21.09 | $6.48 | 271400 |
| 2023-06-06 | 21.30 | $6.46 | 235542 |
| 2023-06-05 | 21.66 | $6.47 | 371441 |
| 2023-06-02 | 22.13 | $6.45 | 510100 |
| 2023-06-01 | 22.51 | $6.41 | 314700 |
| 2023-05-31 | 23.23 | $6.30 | 412300 |
| 2023-05-30 | 24.29 | $6.29 | 401100 |
| 2023-05-26 | 25.56 | $6.27 | 248920 |
| 2023-05-25 | 26.69 | $6.21 | 279749 |
| 2023-05-24 | 27.45 | $6.21 | 373800 |
| 2023-05-23 | 28.30 | $6.21 | 383200 |
| 2023-05-22 | 29.20 | $6.17 | 304700 |
| 2023-05-19 | 29.92 | $6.15 | 245745 |
| 2023-05-18 | 30.43 | $6.13 | 429389 |
| 2023-05-17 | 30.61 | $6.08 | 641134 |
| 2023-05-16 | 30.54 | $5.98 | 301034 |
| 2023-05-15 | 30.06 | $6.05 | 327100 |
| 2023-05-12 | 29.56 | $5.98 | 390927 |
| 2023-05-11 | 29.03 | $6.10 | 354500 |
| 2023-05-10 | 28.67 | $6.10 | 465719 |
| 2023-05-09 | 28.53 | $6.17 | 273726 |
| 2023-05-08 | 28.26 | $6.16 | 348600 |
| 2023-05-05 | 28.07 | $6.21 | 300300 |
| 2023-05-04 | 27.99 | $6.13 | 428400 |
| 2023-05-03 | 27.73 | $6.21 | 404700 |
| 2023-05-02 | 27.76 | $6.32 | 388919 |
| 2023-05-01 | 28.01 | $6.40 | 550900 |
| 2023-04-28 | 28.51 | $6.41 | 252900 |
| 2023-04-27 | 29.21 | $6.37 | 346400 |
| 2023-04-26 | 29.60 | $6.31 | 447400 |
| 2023-04-25 | 29.85 | $6.33 | 448300 |
| 2023-04-24 | 30.18 | $6.36 | 259000 |
| 2023-04-21 | 30.75 | $6.36 | 275700 |
| 2023-04-20 | 31.10 | $6.38 | 202023 |
| 2023-04-19 | 31.50 | $6.37 | 273116 |
| 2023-04-18 | 31.95 | $6.47 | 349206 |
| 2023-04-17 | 32.68 | $6.42 | 310100 |
| 2023-04-14 | 33.19 | $6.41 | 297800 |
| 2023-04-13 | 33.75 | $6.50 | 256521 |
| 2023-04-12 | 34.57 | $6.53 | 249020 |
| 2023-04-11 | 35.45 | $6.49 | 238300 |
| 2023-04-10 | 36.19 | $6.47 | 295100 |
| 2023-04-06 | 36.84 | $6.48 | 229400 |
| 2023-04-05 | 37.58 | $6.45 | 306710 |
| 2023-04-04 | 38.17 | $6.40 | 372928 |
| 2023-04-03 | 38.90 | $6.54 | 584731 |
| 2023-03-31 | 40.02 | $6.58 | 827501 |
| 2023-03-30 | 41.02 | $6.43 | 466943 |
| 2023-03-29 | 41.21 | $6.28 | 375207 |
| 2023-03-28 | 40.68 | $6.15 | 309502 |
| 2023-03-27 | 39.72 | $6.16 | 491337 |
| 2023-03-24 | 38.70 | $6.06 | 436200 |
| 2023-03-23 | 37.01 | $6.15 | 464705 |
| 2023-03-22 | 35.33 | $6.21 | 605500 |
| 2023-03-21 | 33.61 | $6.21 | 739607 |
| 2023-03-20 | 31.69 | $6.13 | 1.0M |
| 2023-03-17 | 29.68 | $6.39 | 690835 |
| 2023-03-16 | 27.84 | $6.74 | 878501 |
| 2023-03-15 | 26.10 | $6.72 | 428900 |
| 2023-03-14 | 24.45 | $6.91 | 672800 |
| 2023-03-13 | 23.03 | $6.89 | 994400 |
| 2023-03-10 | 21.25 | $7.07 | 541600 |
| 2023-03-09 | 20.23 | $7.30 | 153200 |
| 2023-03-08 | 20.12 | $7.39 | 195500 |
| 2023-03-07 | 20.36 | $7.38 | 263345 |
| 2023-03-06 | 20.60 | $7.43 | 302700 |
| 2023-03-03 | 21.12 | $7.41 | 343801 |
| 2023-03-02 | 21.53 | $7.39 | 360025 |
| 2023-03-01 | 21.90 | $7.44 | 196300 |
| 2023-02-28 | 22.59 | $7.42 | 201100 |
| 2023-02-27 | 23.12 | $7.45 | 257929 |
| 2023-02-24 | 23.69 | $7.37 | 292824 |
| 2023-02-23 | 23.91 | $7.41 | 912300 |
| 2023-02-22 | 24.33 | $7.38 | 596903 |
| 2023-02-21 | 24.64 | $7.38 | 375130 |
| 2023-02-17 | 24.97 | $7.54 | 324800 |
| 2023-02-16 | 26.03 | $7.60 | 190300 |
| 2023-02-15 | 27.22 | $7.71 | 246501 |
| 2023-02-14 | 27.99 | $7.74 | 174600 |
| 2023-02-13 | 28.61 | $7.79 | 220807 |
| 2023-02-10 | 28.78 | $7.81 | 146300 |
| 2023-02-09 | 28.97 | $7.79 | 215935 |
| 2023-02-08 | 29.16 | $7.81 | 314144 |
| 2023-02-07 | 29.23 | $7.88 | 214637 |
| 2023-02-06 | 28.91 | $7.87 | 183300 |
| 2023-02-03 | 28.58 | $7.96 | 278300 |
| 2023-02-02 | 27.61 | $8.02 | 444200 |
| 2023-02-01 | 25.98 | $8.03 | 474542 |
| 2023-01-31 | 24.44 | $7.96 | 313000 |
| 2023-01-30 | 23.04 | $7.80 | 211542 |
| 2023-01-27 | 22.03 | $7.78 | 241817 |
| 2023-01-26 | 21.06 | $7.72 | 219400 |
| 2023-01-25 | 20.16 | $7.67 | 245200 |
| 2023-01-24 | 19.27 | $7.72 | 275610 |
| 2023-01-23 | 18.34 | $7.68 | 218722 |
| 2023-01-20 | 17.57 | $7.68 | 333222 |
| 2023-01-19 | 16.87 | $7.58 | 237037 |
| 2023-01-18 | 16.29 | $7.64 | 286100 |
| 2023-01-17 | 15.33 | $7.67 | 226315 |
| 2023-01-13 | 14.64 | $7.62 | 431000 |
| 2023-01-12 | 14.17 | $7.60 | 301300 |
| 2023-01-11 | 13.75 | $7.56 | 193200 |
| 2023-01-10 | 13.49 | $7.51 | 204937 |
| 2023-01-09 | 13.43 | $7.45 | 202946 |
| 2023-01-06 | 13.36 | $7.49 | 327601 |
| 2023-01-05 | 13.38 | $7.41 | 157208 |
| 2023-01-04 | 13.80 | $7.45 | 182700 |
| 2023-01-03 | 14.25 | $7.33 | 275705 |
| 2022-12-30 | 14.57 | $7.28 | 617279 |
| 2022-12-29 | 14.63 | $7.14 | 644300 |
| 2022-12-28 | 14.12 | $7.12 | 412600 |
| 2022-12-27 | 13.58 | $7.20 | 304486 |
| 2022-12-23 | 13.48 | $7.29 | 260100 |
| 2022-12-22 | 13.56 | $7.21 | 371200 |
| 2022-12-21 | 13.47 | $7.25 | 463017 |
| 2022-12-20 | 13.45 | $7.24 | 230500 |
| 2022-12-19 | 13.53 | $7.24 | 311500 |
| 2022-12-16 | 13.69 | $7.38 | 445223 |
| 2022-12-15 | 13.91 | $7.38 | 474200 |
| 2022-12-14 | 14.58 | $7.44 | 334100 |
| 2022-12-13 | 15.32 | $7.42 | 372800 |
| 2022-12-12 | 15.97 | $7.36 | 484306 |
| 2022-12-09 | 16.75 | $7.34 | 336600 |
| 2022-12-08 | 17.58 | $7.47 | 231110 |
| 2022-12-07 | 17.97 | $7.55 | 197024 |
| 2022-12-06 | 18.58 | $7.48 | 280214 |
| 2022-12-05 | 19.14 | $7.51 | 277300 |
| 2022-12-02 | 19.44 | $7.69 | 204410 |
| 2022-12-01 | 19.13 | $7.72 | 251223 |
| 2022-11-30 | 18.70 | $7.63 | 216600 |
| 2022-11-29 | 18.68 | $7.50 | 245900 |
| 2022-11-28 | 18.82 | $7.50 | 172400 |
| 2022-11-25 | 19.11 | $7.54 | 76531 |
| 2022-11-23 | 19.27 | $7.53 | 138602 |
| 2022-11-22 | 19.44 | $7.57 | 219222 |
| 2022-11-21 | 19.83 | $7.55 | 205344 |
| 2022-11-18 | 20.38 | $7.43 | 177740 |
| 2022-11-17 | 21.38 | $7.37 | 257100 |
| 2022-11-16 | 22.44 | $7.53 | 167300 |
| 2022-11-15 | 22.90 | $7.53 | 276600 |
| 2022-11-14 | 23.38 | $7.33 | 233500 |
| 2022-11-11 | 24.46 | $7.36 | 264841 |
| 2022-11-10 | 25.36 | $7.45 | 297948 |
| 2022-11-09 | 26.23 | $7.27 | 267800 |
| 2022-11-08 | 27.57 | $7.31 | 261215 |
| 2022-11-07 | 28.99 | $7.27 | 229900 |
| 2022-11-04 | 29.99 | $7.23 | 234321 |
| 2022-11-03 | 31.09 | $7.20 | 265100 |
| 2022-11-02 | 32.25 | $7.35 | 282041 |
| 2022-11-01 | 33.95 | $7.47 | 360413 |
| 2022-10-31 | 35.40 | $7.37 | 271200 |
| 2022-10-28 | 37.16 | $7.41 | 343500 |
| 2022-10-27 | 38.89 | $7.32 | 535300 |
| 2022-10-26 | 40.90 | $7.08 | 289425 |
| 2022-10-25 | 42.12 | $7.09 | 321133 |
| 2022-10-24 | 43.14 | $6.95 | 300900 |
| 2022-10-21 | 43.49 | $6.86 | 339222 |
| 2022-10-20 | 43.33 | $6.77 | 172428 |
| 2022-10-19 | 42.76 | $6.79 | 268916 |
| 2022-10-18 | 41.86 | $6.76 | 306245 |
| 2022-10-17 | 40.92 | $6.74 | 290209 |
| 2022-10-14 | 39.87 | $6.70 | 262236 |
| 2022-10-13 | 38.91 | $6.74 | 357128 |
| 2022-10-12 | 37.90 | $6.83 | 227430 |
| 2022-10-11 | 37.13 | $6.87 | 243900 |
| 2022-10-10 | 36.32 | $6.86 | 418530 |
| 2022-10-07 | 35.50 | $6.95 | 171701 |
| 2022-10-06 | 34.82 | $7.04 | 170400 |
| 2022-10-05 | 34.28 | $7.06 | 336000 |
| 2022-10-04 | 33.71 | $7.14 | 335515 |
| 2022-10-03 | 33.43 | $7.07 | 333229 |
| 2022-09-30 | 32.72 | $6.95 | 305303 |
| 2022-09-29 | 31.42 | $6.92 | 670000 |
| 2022-09-28 | 30.07 | $7.19 | 390237 |
| 2022-09-27 | 28.97 | $7.07 | 341500 |
| 2022-09-26 | 27.41 | $7.08 | 297605 |
| 2022-09-23 | 25.84 | $7.21 | 270046 |
| 2022-09-22 | 24.42 | $7.36 | 226800 |
| 2022-09-21 | 23.22 | $7.45 | 151700 |
| 2022-09-20 | 22.31 | $7.48 | 162600 |
| 2022-09-19 | 21.35 | $7.52 | 154700 |
| 2022-09-16 | 20.55 | $7.55 | 273139 |
| 2022-09-15 | 19.70 | $7.61 | 136430 |
| 2022-09-14 | 19.15 | $7.67 | 149513 |
| 2022-09-13 | 18.86 | $7.76 | 154818 |
| 2022-09-12 | 18.78 | $7.81 | 216644 |
| 2022-09-09 | 18.85 | $7.75 | 89207 |
| 2022-09-08 | 18.32 | $7.69 | 284400 |
| 2022-09-07 | 17.76 | $7.73 | 314703 |
| 2022-09-06 | 17.34 | $7.79 | 279800 |
| 2022-09-02 | 16.94 | $7.79 | 250400 |
| 2022-09-01 | 16.69 | $7.84 | 290800 |
| 2022-08-31 | 16.43 | $7.95 | 146826 |
| 2022-08-30 | 16.72 | $7.97 | 182200 |
| 2022-08-29 | 17.23 | $8.02 | 107900 |
| 2022-08-26 | 17.52 | $7.94 | 175800 |
| 2022-08-25 | 17.67 | $7.96 | 169900 |
| 2022-08-24 | 17.98 | $7.94 | 236337 |
| 2022-08-23 | 18.31 | $7.92 | 299800 |
| 2022-08-22 | 18.65 | $8.00 | 208524 |
| 2022-08-19 | 19.47 | $8.12 | 105344 |
| 2022-08-18 | 20.19 | $8.23 | 157129 |
| 2022-08-17 | 20.46 | $8.26 | 212800 |
| 2022-08-16 | 20.70 | $8.37 | 148800 |
| 2022-08-15 | 20.43 | $8.34 | 128200 |
| 2022-08-12 | 20.15 | $8.34 | 107700 |
| 2022-08-11 | 19.94 | $8.38 | 155725 |
| 2022-08-10 | 19.62 | $8.32 | 145313 |
| 2022-08-09 | 19.49 | $8.20 | 164300 |
| 2022-08-08 | 19.72 | $8.19 | 193234 |
| 2022-08-05 | 20.05 | $8.08 | 224200 |
| 2022-08-04 | 20.41 | $8.23 | 272233 |
| 2022-08-03 | 20.09 | $8.32 | 204923 |
| 2022-08-02 | 19.50 | $8.16 | 348703 |
| 2022-08-01 | 18.88 | $8.41 | 292441 |
| 2022-07-29 | 18.04 | $8.20 | 271700 |
| 2022-07-28 | 17.61 | $8.06 | 263800 |
| 2022-07-27 | 17.72 | $7.91 | 283345 |
| 2022-07-26 | 18.34 | $7.81 | 234100 |
| 2022-07-25 | 19.07 | $7.72 | 241920 |
| 2022-07-22 | 19.53 | $7.71 | 412607 |
| 2022-07-21 | 20.02 | $7.74 | 633600 |
| 2022-07-20 | 20.70 | $7.75 | 243001 |
| 2022-07-19 | 21.45 | $7.78 | 272100 |
| 2022-07-18 | 22.25 | $7.71 | 209300 |
| 2022-07-15 | 23.00 | $7.73 | 373600 |
| 2022-07-14 | 23.58 | $7.57 | 224927 |
| 2022-07-13 | 23.37 | $7.66 | 221115 |
| 2022-07-12 | 23.55 | $7.65 | 223634 |
| 2022-07-11 | 23.98 | $7.75 | 243900 |
| 2022-07-08 | 24.71 | $7.73 | 128600 |
| 2022-07-07 | 25.22 | $7.67 | 159611 |
| 2022-07-06 | 25.57 | $7.69 | 111100 |
| 2022-07-05 | 25.96 | $7.70 | 183604 |
| 2022-07-01 | 26.28 | $7.68 | 363500 |
| 2022-06-30 | 26.88 | $7.65 | 332700 |
| 2022-06-29 | 27.13 | $7.67 | 424407 |
| 2022-06-28 | 27.39 | $7.50 | 319400 |
| 2022-06-27 | 27.12 | $7.53 | 181300 |
| 2022-06-24 | 26.94 | $7.57 | 141300 |
| 2022-06-23 | 26.81 | $7.49 | 262632 |
| 2022-06-22 | 26.22 | $7.41 | 318820 |
| 2022-06-21 | 25.39 | $7.36 | 433400 |
| 2022-06-17 | 24.52 | $7.38 | 402330 |
| 2022-06-16 | 23.50 | $7.35 | 341800 |
| 2022-06-15 | 22.59 | $7.66 | 649200 |
| 2022-06-14 | 21.99 | $7.55 | 611119 |
| 2022-06-13 | 21.39 | $7.72 | 366713 |
| 2022-06-10 | 21.24 | $8.07 | 194836 |
| 2022-06-09 | 22.11 | $8.16 | 162600 |
| 2022-06-08 | 23.02 | $8.29 | 229205 |
| 2022-06-07 | 23.57 | $8.29 | 230100 |
| 2022-06-06 | 24.20 | $8.11 | 207400 |
| 2022-06-03 | 25.43 | $8.08 | 212700 |
| 2022-06-02 | 26.72 | $8.20 | 162800 |
| 2022-06-01 | 27.36 | $8.16 | 434300 |
| 2022-05-31 | 28.04 | $8.21 | 277800 |
| 2022-05-27 | 28.75 | $8.23 | 584500 |
| 2022-05-26 | 29.50 | $8.03 | 432467 |
| 2022-05-25 | 30.49 | $7.90 | 469100 |
| 2022-05-24 | 30.70 | $7.83 | 363500 |
| 2022-05-23 | 30.31 | $7.86 | 227241 |
| 2022-05-20 | 30.18 | $7.81 | 286123 |
| 2022-05-19 | 30.03 | $7.91 | 267229 |
| 2022-05-18 | 30.20 | $7.90 | 361814 |
| 2022-05-17 | 30.38 | $7.93 | 310134 |
| 2022-05-16 | 30.70 | $7.88 | 341400 |
| 2022-05-13 | 31.03 | $7.98 | 429629 |
| 2022-05-12 | 31.38 | $7.81 | 864200 |
| 2022-05-11 | 30.86 | $7.83 | 667105 |
| 2022-05-10 | 30.53 | $7.82 | 617220 |
| 2022-05-09 | 30.12 | $7.72 | 602626 |
| 2022-05-06 | 29.69 | $7.84 | 387800 |
| 2022-05-05 | 29.45 | $7.87 | 341500 |
| 2022-05-04 | 29.42 | $8.03 | 562247 |
| 2022-05-03 | 29.49 | $7.94 | 257135 |
| 2022-05-02 | 28.95 | $7.85 | 618944 |
| 2022-04-29 | 28.38 | $7.99 | 301500 |
| 2022-04-28 | 28.24 | $8.09 | 227844 |
| 2022-04-27 | 28.21 | $8.00 | 236100 |
| 2022-04-26 | 27.98 | $8.01 | 208805 |
| 2022-04-25 | 27.77 | $8.12 | 331030 |
| 2022-04-22 | 27.57 | $8.13 | 225207 |
| 2022-04-21 | 27.76 | $8.20 | 172200 |
| 2022-04-20 | 28.11 | $8.26 | 370920 |
| 2022-04-19 | 28.30 | $8.17 | 216100 |
| 2022-04-18 | 28.25 | $8.19 | 261507 |
| 2022-04-14 | 28.15 | $8.18 | 425918 |
| 2022-04-13 | 28.10 | $8.22 | 220073 |
| 2022-04-12 | 28.05 | $8.22 | 347200 |
| 2022-04-11 | 28.17 | $8.24 | 458300 |
| 2022-04-08 | 28.34 | $8.40 | 246100 |
| 2022-04-07 | 29.00 | $8.43 | 302531 |
| 2022-04-06 | 29.73 | $8.44 | 346432 |
| 2022-04-05 | 30.57 | $8.61 | 283800 |
| 2022-04-04 | 32.14 | $8.71 | 226373 |
| 2022-04-01 | 33.80 | $8.65 | 358034 |
| 2022-03-31 | 35.46 | $8.58 | 319100 |
| 2022-03-30 | 37.04 | $8.51 | 316925 |
| 2022-03-29 | 38.14 | $8.45 | 275841 |
| 2022-03-28 | 39.06 | $8.34 | 269318 |
| 2022-03-25 | 39.47 | $8.31 | 352400 |
| 2022-03-24 | 39.90 | $8.43 | 249338 |
| 2022-03-23 | 40.69 | $8.43 | 199100 |
| 2022-03-22 | 41.53 | $8.46 | 284844 |
| 2022-03-21 | 42.41 | $8.41 | 247825 |
| 2022-03-18 | 43.34 | $8.46 | 148600 |
| 2022-03-17 | 44.18 | $8.38 | 412700 |
| 2022-03-16 | 44.95 | $8.31 | 366500 |
| 2022-03-15 | 45.31 | $8.20 | 316300 |
| 2022-03-14 | 45.06 | $8.08 | 407200 |
| 2022-03-11 | 44.85 | $8.34 | 446800 |
| 2022-03-10 | 45.09 | $8.41 | 346243 |
| 2022-03-09 | 45.14 | $8.39 | 463027 |
| 2022-03-08 | 45.14 | $8.25 | 538045 |
| 2022-03-07 | 44.61 | $8.23 | 626036 |
| 2022-03-04 | 44.14 | $8.50 | 269305 |
| 2022-03-03 | 44.13 | $8.57 | 317907 |
| 2022-03-02 | 44.22 | $8.54 | 538500 |
| 2022-03-01 | 43.99 | $8.48 | 471200 |
| 2022-02-28 | 43.76 | $8.55 | 622338 |
| 2022-02-25 | 43.56 | $8.60 | 501800 |
| 2022-02-24 | 43.35 | $8.46 | 496300 |
| 2022-02-23 | 42.27 | $8.38 | 281249 |
| 2022-02-22 | 41.34 | $8.42 | 1.1M |
| 2022-02-18 | 40.37 | $8.53 | 428200 |
| 2022-02-17 | 39.55 | $8.52 | 593300 |
| 2022-02-16 | 38.69 | $8.60 | 688000 |
| 2022-02-15 | 37.79 | $8.58 | 613000 |
| 2022-02-14 | 36.87 | $8.62 | 688000 |
| 2022-02-11 | 35.91 | $8.93 | 509448 |
| 2022-02-10 | 35.39 | $9.00 | 468400 |
| 2022-02-09 | 35.02 | $9.11 | 324435 |
| 2022-02-08 | 34.84 | $9.02 | 372300 |
| 2022-02-07 | 34.35 | $9.07 | 235638 |
| 2022-02-04 | 33.97 | $9.10 | 216400 |
| 2022-02-03 | 33.58 | $9.20 | 267700 |
| 2022-02-02 | 33.41 | $9.30 | 371500 |
| 2022-02-01 | 33.47 | $9.31 | 292700 |
| 2022-01-31 | 33.24 | $9.19 | 287546 |
| 2022-01-28 | 32.45 | $9.06 | 372200 |
| 2022-01-27 | 30.95 | $8.99 | 505267 |
| 2022-01-26 | 29.52 | $9.00 | 767400 |
| 2022-01-25 | 28.01 | $9.08 | 511000 |
| 2022-01-24 | 26.72 | $9.17 | 769300 |
| 2022-01-21 | 25.36 | $9.25 | 1.2M |
| 2022-01-20 | 24.70 | $9.55 | 321726 |
| 2022-01-19 | 25.05 | $9.57 | 460615 |
| 2022-01-18 | 25.66 | $9.64 | 462500 |
| 2022-01-14 | 26.71 | $9.79 | 466300 |
| 2022-01-13 | 28.00 | $9.77 | 185720 |
| 2022-01-12 | 29.11 | $9.85 | 238447 |
| 2022-01-11 | 29.79 | $9.86 | 249100 |
| 2022-01-10 | 30.37 | $9.87 | 417100 |
| 2022-01-07 | 30.98 | $9.85 | 324900 |
| 2022-01-06 | 31.72 | $9.84 | 358925 |
| 2022-01-05 | 32.54 | $9.75 | 337300 |
| 2022-01-04 | 32.94 | $9.87 | 437417 |
| 2022-01-03 | 33.31 | $9.87 | 641015 |
| 2021-12-31 | 33.69 | $9.76 | 732600 |
| 2021-12-30 | 34.52 | $9.60 | 207900 |
| 2021-12-29 | 36.30 | $9.54 | 219500 |
| 2021-12-28 | 37.84 | $9.53 | 153410 |
| 2021-12-27 | 39.47 | $9.54 | 282200 |
| 2021-12-23 | 41.18 | $9.48 | 357100 |
| 2021-12-22 | 42.55 | $9.38 | 246035 |
| 2021-12-21 | 43.27 | $9.29 | 273417 |
| 2021-12-20 | 43.80 | $9.23 | 264100 |
| 2021-12-17 | 43.86 | $9.36 | 187000 |
| 2021-12-16 | 44.06 | $9.35 | 444300 |
| 2021-12-15 | 44.10 | $9.30 | 388235 |
| 2021-12-14 | 43.72 | $9.22 | 353500 |
| 2021-12-13 | 43.38 | $9.38 | 206342 |
| 2021-12-10 | 43.54 | $9.43 | 131600 |
| 2021-12-09 | 43.88 | $9.47 | 214822 |
| 2021-12-08 | 44.40 | $9.48 | 211534 |
| 2021-12-07 | 44.59 | $9.42 | 319000 |
| 2021-12-06 | 44.42 | $9.29 | 1.5M |
| 2021-12-03 | 42.68 | $9.26 | 510500 |
| 2021-12-02 | 40.85 | $9.42 | 388600 |
| 2021-12-01 | 39.20 | $9.38 | 426124 |
| 2021-11-30 | 37.47 | $9.37 | 294700 |
| 2021-11-29 | 35.65 | $9.48 | 324503 |
| 2021-11-26 | 33.88 | $9.39 | 234023 |
| 2021-11-24 | 32.03 | $9.44 | 348834 |
| 2021-11-23 | 30.40 | $9.47 | 342800 |
| 2021-11-22 | 28.81 | $9.54 | 296600 |
| 2021-11-19 | 27.58 | $9.56 | 314548 |
| 2021-11-18 | 26.33 | $9.64 | 450440 |
| 2021-11-17 | 25.26 | $9.70 | 198500 |
| 2021-11-16 | 24.55 | $9.70 | 382221 |
| 2021-11-15 | 23.88 | $9.71 | 248921 |
| 2021-11-12 | 23.44 | $9.77 | 269400 |
| 2021-11-11 | 23.21 | $9.82 | 170500 |
| 2021-11-10 | 23.70 | $9.82 | 119646 |
| 2021-11-09 | 24.21 | $9.85 | 213131 |
| 2021-11-08 | 25.08 | $9.85 | 229700 |
| 2021-11-05 | 26.09 | $9.85 | 211331 |
| 2021-11-04 | 27.04 | $9.87 | 241700 |
| 2021-11-03 | 28.25 | $9.90 | 296935 |
| 2021-11-02 | 29.52 | $9.92 | 319200 |
| 2021-11-01 | 30.86 | $9.99 | 254500 |
| 2021-10-29 | 31.50 | $9.98 | 118000 |
| 2021-10-28 | 32.28 | $9.97 | 235400 |
| 2021-10-27 | 33.09 | $9.96 | 157732 |
| 2021-10-26 | 33.82 | $9.97 | 221300 |
| 2021-10-25 | 34.59 | $9.98 | 321143 |
| 2021-10-22 | 35.41 | $9.98 | 233704 |
| 2021-10-21 | 36.15 | $9.96 | 131447 |
| 2021-10-20 | 37.07 | $9.95 | 162020 |
| 2021-10-19 | 38.05 | $9.88 | 151800 |
| 2021-10-18 | 39.29 | $9.88 | 187800 |
| 2021-10-15 | 40.60 | $9.85 | 124200 |
| 2021-10-14 | 41.98 | $9.92 | 191500 |
| 2021-10-13 | 42.96 | $9.92 | 123236 |
| 2021-10-12 | 44.18 | $9.92 | 104900 |
| 2021-10-11 | 45.46 | $9.88 | 158923 |
| 2021-10-08 | 46.81 | $9.89 | 150317 |
| 2021-10-07 | 48.29 | $9.88 | 101500 |
| 2021-10-06 | 49.85 | $9.90 | 141423 |
| 2021-10-05 | 51.54 | $9.87 | 100100 |
| 2021-10-04 | 53.10 | $9.85 | 258100 |
| 2021-10-01 | 54.74 | $9.91 | 216900 |
| 2021-09-30 | 56.46 | $9.90 | 244900 |
| 2021-09-29 | 58.00 | $9.91 | 242402 |
| 2021-09-28 | 59.70 | $9.84 | 565222 |
| 2021-09-27 | 61.60 | $9.92 | 140010 |
| 2021-09-24 | 62.98 | $9.93 | 173200 |
| 2021-09-23 | 64.44 | $9.99 | 163500 |
| 2021-09-22 | 65.12 | $10.02 | 159200 |
| 2021-09-21 | 65.87 | $9.99 | 218605 |
| 2021-09-20 | 66.68 | $9.96 | 239128 |
| 2021-09-17 | 67.58 | $10.03 | 94644 |
| 2021-09-16 | 67.82 | $10.02 | 201501 |
| 2021-09-15 | 68.08 | $9.98 | 103106 |
| 2021-09-14 | 68.42 | $9.95 | 133400 |
| 2021-09-13 | 68.70 | $10.00 | 142000 |
| 2021-09-10 | 69.01 | $9.93 | 136500 |
| 2021-09-09 | 69.43 | $9.92 | 174400 |
| 2021-09-08 | 69.87 | $9.94 | 220900 |
| 2021-09-07 | 70.26 | $9.93 | 322919 |
| 2021-09-03 | 70.61 | $10.03 | 116700 |
| 2021-09-02 | 70.53 | $9.98 | 212441 |
| 2021-09-01 | 70.45 | $10.02 | 235213 |
| 2021-08-31 | 70.39 | $10.03 | 164300 |
| 2021-08-30 | 70.26 | $10.02 | 111503 |
| 2021-08-27 | 70.13 | $9.99 | 118900 |
| 2021-08-26 | 70.01 | $9.98 | 159800 |
| 2021-08-25 | 69.88 | $9.99 | 182000 |
| 2021-08-24 | 69.65 | $10.00 | 175700 |
| 2021-08-23 | 69.40 | $9.96 | 79200 |
| 2021-08-20 | 69.14 | $9.98 | 144600 |
| 2021-08-19 | 68.88 | $9.90 | 136700 |
| 2021-08-18 | 68.60 | $9.97 | 151927 |
| 2021-08-17 | 68.04 | $9.99 | 122537 |
| 2021-08-16 | 67.44 | $9.99 | 103208 |
| 2021-08-13 | 66.81 | $9.98 | 116635 |
| 2021-08-12 | 66.08 | $10.01 | 121700 |
| 2021-08-11 | 65.23 | $10.06 | 101200 |
| 2021-08-10 | 64.18 | $10.06 | 261223 |
| 2021-08-09 | 63.08 | $10.06 | 135000 |
| 2021-08-06 | 61.86 | $10.02 | 139400 |
| 2021-08-05 | 60.57 | $10.04 | 80124 |
| 2021-08-04 | 59.13 | $10.03 | 139500 |
| 2021-08-03 | 57.61 | $10.02 | 114723 |
| 2021-08-02 | 56.02 | $10.01 | 230708 |
| 2021-07-30 | 54.34 | $10.00 | 116414 |
| 2021-07-29 | 52.58 | $9.98 | 177510 |
| 2021-07-28 | 50.73 | $9.98 | 109700 |
| 2021-07-27 | 48.78 | $9.96 | 201947 |
| 2021-07-26 | 46.72 | $9.98 | 108016 |
| 2021-07-23 | 44.54 | $9.96 | 177107 |
| 2021-07-22 | 42.25 | $9.97 | 115205 |
| 2021-07-21 | 39.84 | $9.94 | 283140 |
| 2021-07-20 | 37.30 | $9.91 | 190928 |
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