Is RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. (OPP) a Buy, Sell, or Hold?
Enter your email address below for free access to our RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. (OPP) research center and poll results.
NYSE : OPP
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. — Technical Indicators
$7.61 USD
-$0.1 (-1.3%)
- Volume
- 37.61K
- Average Volume
- 80.48K
- Market Capitalization
- $233.08M
- P/E Ratio
- 9.88
- Dividend Yield
- 14.61%
- Price Target
- Year High
- $8.82
- Year Low
- $7.47
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.25
- Current Ratio
- $5.92
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
7.68
2026-07-23
Close Price
$7.61
Vol: 37608
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.50
Average
9.57
Maximum
16.07
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 7.68 | $7.61 | 37608 |
| 2026-07-22 | 7.68 | $7.71 | 97002 |
| 2026-07-21 | 7.67 | $7.66 | 111500 |
| 2026-07-20 | 7.66 | $7.67 | 79527 |
| 2026-07-17 | 7.65 | $7.72 | 49145 |
| 2026-07-16 | 7.64 | $7.73 | 127201 |
| 2026-07-15 | 7.63 | $7.69 | 85400 |
| 2026-07-14 | 7.63 | $7.71 | 34500 |
| 2026-07-13 | 7.62 | $7.73 | 88653 |
| 2026-07-10 | 7.62 | $7.71 | 51243 |
| 2026-07-09 | 7.61 | $7.70 | 69600 |
| 2026-07-08 | 7.60 | $7.69 | 68545 |
| 2026-07-07 | 7.60 | $7.67 | 108213 |
| 2026-07-06 | 7.59 | $7.68 | 94943 |
| 2026-07-02 | 7.59 | $7.70 | 72200 |
| 2026-07-01 | 7.58 | $7.67 | 71630 |
| 2026-06-30 | 7.58 | $7.72 | 65827 |
| 2026-06-29 | 7.58 | $7.69 | 95100 |
| 2026-06-26 | 7.58 | $7.58 | 52322 |
| 2026-06-25 | 7.58 | $7.57 | 80000 |
| 2026-06-24 | 7.58 | $7.51 | 44701 |
| 2026-06-23 | 7.59 | $7.52 | 70336 |
| 2026-06-22 | 7.60 | $7.50 | 81800 |
| 2026-06-18 | 7.60 | $7.58 | 103111 |
| 2026-06-17 | 7.60 | $7.51 | 118563 |
| 2026-06-16 | 7.61 | $7.56 | 62500 |
| 2026-06-15 | 7.61 | $7.55 | 30400 |
| 2026-06-12 | 7.62 | $7.62 | 74018 |
| 2026-06-11 | 7.63 | $7.60 | 58700 |
| 2026-06-10 | 7.64 | $7.57 | 70808 |
| 2026-06-09 | 7.65 | $7.57 | 38603 |
| 2026-06-08 | 7.66 | $7.55 | 43800 |
| 2026-06-05 | 7.68 | $7.56 | 114700 |
| 2026-06-04 | 7.69 | $7.64 | 69116 |
| 2026-06-03 | 7.70 | $7.61 | 76947 |
| 2026-06-02 | 7.72 | $7.64 | 53715 |
| 2026-06-01 | 7.73 | $7.66 | 176703 |
| 2026-05-29 | 7.74 | $7.66 | 88000 |
| 2026-05-28 | 7.75 | $7.65 | 56700 |
| 2026-05-27 | 7.75 | $7.62 | 130100 |
| 2026-05-26 | 7.76 | $7.64 | 111836 |
| 2026-05-22 | 7.77 | $7.63 | 207700 |
| 2026-05-21 | 7.78 | $7.64 | 95600 |
| 2026-05-20 | 7.79 | $7.61 | 93500 |
| 2026-05-19 | 7.80 | $7.58 | 74633 |
| 2026-05-18 | 7.82 | $7.66 | 63800 |
| 2026-05-15 | 7.83 | $7.65 | 73412 |
| 2026-05-14 | 7.84 | $7.81 | 84339 |
| 2026-05-13 | 7.84 | $7.79 | 83300 |
| 2026-05-12 | 7.84 | $7.78 | 131634 |
| 2026-05-11 | 7.85 | $7.85 | 71860 |
| 2026-05-08 | 7.85 | $7.84 | 35600 |
| 2026-05-07 | 7.84 | $7.86 | 115300 |
| 2026-05-06 | 7.83 | $7.87 | 38700 |
| 2026-05-05 | 7.83 | $7.86 | 65700 |
| 2026-05-04 | 7.82 | $7.84 | 105800 |
| 2026-05-01 | 7.80 | $7.86 | 91100 |
| 2026-04-30 | 7.80 | $7.87 | 66100 |
| 2026-04-29 | 7.79 | $7.83 | 83234 |
| 2026-04-28 | 7.78 | $7.80 | 64305 |
| 2026-04-27 | 7.77 | $7.83 | 55901 |
| 2026-04-24 | 7.75 | $7.81 | 63633 |
| 2026-04-23 | 7.73 | $7.83 | 99700 |
| 2026-04-22 | 7.72 | $7.84 | 76131 |
| 2026-04-21 | 7.71 | $7.88 | 166700 |
| 2026-04-20 | 7.69 | $7.89 | 136000 |
| 2026-04-17 | 7.67 | $7.86 | 121000 |
| 2026-04-16 | 7.66 | $7.85 | 110808 |
| 2026-04-15 | 7.65 | $7.82 | 93200 |
| 2026-04-14 | 7.64 | $7.88 | 96500 |
| 2026-04-13 | 7.63 | $7.80 | 130045 |
| 2026-04-10 | 7.62 | $7.74 | 38814 |
| 2026-04-09 | 7.62 | $7.73 | 135926 |
| 2026-04-08 | 7.62 | $7.73 | 54500 |
| 2026-04-07 | 7.62 | $7.64 | 33909 |
| 2026-04-06 | 7.62 | $7.60 | 52900 |
| 2026-04-02 | 7.63 | $7.68 | 63230 |
| 2026-04-01 | 7.64 | $7.70 | 108200 |
| 2026-03-31 | 7.64 | $7.67 | 102830 |
| 2026-03-30 | 7.65 | $7.53 | 86402 |
| 2026-03-27 | 7.67 | $7.51 | 64028 |
| 2026-03-26 | 7.69 | $7.50 | 89245 |
| 2026-03-25 | 7.71 | $7.64 | 96300 |
| 2026-03-24 | 7.72 | $7.54 | 71707 |
| 2026-03-23 | 7.73 | $7.52 | 108143 |
| 2026-03-20 | 7.75 | $7.50 | 166300 |
| 2026-03-19 | 7.77 | $7.57 | 144617 |
| 2026-03-18 | 7.78 | $7.66 | 95500 |
| 2026-03-17 | 7.80 | $7.65 | 81604 |
| 2026-03-16 | 7.81 | $7.63 | 67200 |
| 2026-03-13 | 7.82 | $7.70 | 46500 |
| 2026-03-12 | 7.84 | $7.71 | 92400 |
| 2026-03-11 | 7.85 | $7.70 | 93581 |
| 2026-03-10 | 7.86 | $7.75 | 80503 |
| 2026-03-09 | 7.87 | $7.71 | 93500 |
| 2026-03-06 | 7.88 | $7.72 | 132800 |
| 2026-03-05 | 7.89 | $7.80 | 71900 |
| 2026-03-04 | 7.90 | $7.82 | 154200 |
| 2026-03-03 | 7.90 | $7.87 | 84300 |
| 2026-03-02 | 7.90 | $7.85 | 163800 |
| 2026-02-27 | 7.90 | $7.90 | 120400 |
| 2026-02-26 | 7.90 | $7.88 | 84758 |
| 2026-02-25 | 7.90 | $7.87 | 54307 |
| 2026-02-24 | 7.90 | $7.84 | 100345 |
| 2026-02-23 | 7.90 | $7.83 | 134400 |
| 2026-02-20 | 7.90 | $7.89 | 72717 |
| 2026-02-19 | 7.90 | $7.88 | 110600 |
| 2026-02-18 | 7.90 | $7.92 | 116610 |
| 2026-02-17 | 7.89 | $7.90 | 189900 |
| 2026-02-13 | 7.89 | $7.94 | 68000 |
| 2026-02-12 | 7.88 | $7.97 | 92000 |
| 2026-02-11 | 7.88 | $7.96 | 129900 |
| 2026-02-10 | 7.88 | $7.95 | 111000 |
| 2026-02-09 | 7.88 | $7.92 | 166700 |
| 2026-02-06 | 7.88 | $7.96 | 110300 |
| 2026-02-05 | 7.88 | $7.92 | 109916 |
| 2026-02-04 | 7.87 | $7.90 | 170700 |
| 2026-02-03 | 7.88 | $7.90 | 80300 |
| 2026-02-02 | 7.88 | $7.88 | 76700 |
| 2026-01-30 | 7.88 | $7.87 | 105825 |
| 2026-01-29 | 7.89 | $7.85 | 166700 |
| 2026-01-28 | 7.89 | $7.85 | 73000 |
| 2026-01-27 | 7.89 | $7.86 | 75628 |
| 2026-01-26 | 7.89 | $7.85 | 47415 |
| 2026-01-23 | 7.89 | $7.85 | 106100 |
| 2026-01-22 | 7.89 | $7.84 | 86138 |
| 2026-01-21 | 7.89 | $7.83 | 188200 |
| 2026-01-20 | 7.89 | $7.80 | 107009 |
| 2026-01-16 | 7.89 | $7.83 | 131000 |
| 2026-01-15 | 7.89 | $7.89 | 133906 |
| 2026-01-14 | 7.88 | $7.92 | 141037 |
| 2026-01-13 | 7.88 | $7.95 | 67824 |
| 2026-01-12 | 7.88 | $7.93 | 119000 |
| 2026-01-09 | 7.88 | $7.90 | 88300 |
| 2026-01-08 | 7.88 | $7.90 | 145300 |
| 2026-01-07 | 7.89 | $7.87 | 124504 |
| 2026-01-06 | 7.89 | $7.96 | 91744 |
| 2026-01-05 | 7.89 | $7.95 | 146900 |
| 2026-01-02 | 7.89 | $7.94 | 71000 |
| 2025-12-31 | 7.89 | $7.95 | 242600 |
| 2025-12-30 | 7.90 | $7.91 | 226100 |
| 2025-12-29 | 7.90 | $7.86 | 232336 |
| 2025-12-26 | 7.91 | $7.86 | 144400 |
| 2025-12-24 | 7.91 | $7.84 | 72800 |
| 2025-12-23 | 7.92 | $7.81 | 186900 |
| 2025-12-22 | 7.93 | $7.83 | 172600 |
| 2025-12-19 | 7.94 | $7.85 | 94900 |
| 2025-12-18 | 7.94 | $7.83 | 103934 |
| 2025-12-17 | 7.95 | $7.80 | 162541 |
| 2025-12-16 | 7.96 | $7.82 | 165400 |
| 2025-12-15 | 7.96 | $7.82 | 227300 |
| 2025-12-12 | 7.97 | $7.91 | 246200 |
| 2025-12-11 | 7.98 | $7.95 | 233807 |
| 2025-12-10 | 7.99 | $8.00 | 145718 |
| 2025-12-09 | 7.99 | $7.96 | 78100 |
| 2025-12-08 | 8.00 | $7.96 | 78000 |
| 2025-12-05 | 8.01 | $7.96 | 180300 |
| 2025-12-04 | 8.02 | $8.00 | 163700 |
| 2025-12-03 | 8.02 | $7.96 | 178706 |
| 2025-12-02 | 8.03 | $7.97 | 159013 |
| 2025-12-01 | 8.03 | $7.96 | 243049 |
| 2025-11-28 | 8.04 | $8.03 | 107825 |
| 2025-11-26 | 8.04 | $7.97 | 219717 |
| 2025-11-25 | 8.05 | $8.02 | 140705 |
| 2025-11-24 | 8.06 | $8.02 | 136317 |
| 2025-11-21 | 8.06 | $7.99 | 103138 |
| 2025-11-20 | 8.07 | $7.95 | 62733 |
| 2025-11-19 | 8.08 | $7.97 | 51714 |
| 2025-11-18 | 8.10 | $7.95 | 160318 |
| 2025-11-17 | 8.12 | $7.91 | 145800 |
| 2025-11-14 | 8.14 | $8.03 | 179700 |
| 2025-11-13 | 8.15 | $8.07 | 151200 |
| 2025-11-12 | 8.16 | $8.10 | 170100 |
| 2025-11-11 | 8.18 | $8.09 | 133946 |
| 2025-11-10 | 8.19 | $8.12 | 117079 |
| 2025-11-07 | 8.20 | $8.14 | 105820 |
| 2025-11-06 | 8.21 | $8.06 | 130400 |
| 2025-11-05 | 8.23 | $8.14 | 160213 |
| 2025-11-04 | 8.24 | $8.05 | 226612 |
| 2025-11-03 | 8.26 | $8.04 | 155815 |
| 2025-10-31 | 8.29 | $8.13 | 183200 |
| 2025-10-30 | 8.31 | $8.06 | 193200 |
| 2025-10-29 | 8.33 | $8.15 | 74500 |
| 2025-10-28 | 8.36 | $8.18 | 122200 |
| 2025-10-27 | 8.37 | $8.13 | 125400 |
| 2025-10-24 | 8.40 | $8.16 | 266227 |
| 2025-10-23 | 8.42 | $8.19 | 596300 |
| 2025-10-22 | 8.44 | $8.28 | 150000 |
| 2025-10-21 | 8.45 | $8.33 | 130000 |
| 2025-10-20 | 8.46 | $8.37 | 163615 |
| 2025-10-17 | 8.47 | $8.26 | 161634 |
| 2025-10-16 | 8.49 | $8.25 | 220000 |
| 2025-10-15 | 8.51 | $8.37 | 68828 |
| 2025-10-14 | 8.52 | $8.38 | 121900 |
| 2025-10-13 | 8.53 | $8.37 | 129174 |
| 2025-10-10 | 8.55 | $8.35 | 147006 |
| 2025-10-09 | 8.57 | $8.34 | 163113 |
| 2025-10-08 | 8.59 | $8.38 | 401449 |
| 2025-10-07 | 8.61 | $8.57 | 88400 |
| 2025-10-06 | 8.62 | $8.54 | 63700 |
| 2025-10-03 | 8.63 | $8.54 | 98349 |
| 2025-10-02 | 8.64 | $8.54 | 78937 |
| 2025-10-01 | 8.65 | $8.57 | 95853 |
| 2025-09-30 | 8.66 | $8.53 | 131945 |
| 2025-09-29 | 8.66 | $8.59 | 61432 |
| 2025-09-26 | 8.67 | $8.57 | 45800 |
| 2025-09-25 | 8.67 | $8.58 | 44918 |
| 2025-09-24 | 8.68 | $8.56 | 62532 |
| 2025-09-23 | 8.68 | $8.60 | 53918 |
| 2025-09-22 | 8.68 | $8.58 | 96000 |
| 2025-09-19 | 8.68 | $8.58 | 76420 |
| 2025-09-18 | 8.68 | $8.59 | 72207 |
| 2025-09-17 | 8.68 | $8.61 | 43424 |
| 2025-09-16 | 8.68 | $8.63 | 94617 |
| 2025-09-15 | 8.67 | $8.65 | 95844 |
| 2025-09-12 | 8.67 | $8.78 | 50144 |
| 2025-09-11 | 8.67 | $8.79 | 79300 |
| 2025-09-10 | 8.66 | $8.80 | 91000 |
| 2025-09-09 | 8.66 | $8.75 | 62300 |
| 2025-09-08 | 8.66 | $8.76 | 94646 |
| 2025-09-05 | 8.65 | $8.75 | 75200 |
| 2025-09-04 | 8.65 | $8.70 | 106500 |
| 2025-09-03 | 8.65 | $8.72 | 89939 |
| 2025-09-02 | 8.65 | $8.70 | 105136 |
| 2025-08-29 | 8.65 | $8.70 | 79000 |
| 2025-08-28 | 8.65 | $8.66 | 96400 |
| 2025-08-27 | 8.64 | $8.63 | 80100 |
| 2025-08-26 | 8.64 | $8.62 | 64229 |
| 2025-08-25 | 8.63 | $8.63 | 94000 |
| 2025-08-22 | 8.63 | $8.59 | 77130 |
| 2025-08-21 | 8.62 | $8.56 | 82909 |
| 2025-08-20 | 8.62 | $8.59 | 76700 |
| 2025-08-19 | 8.61 | $8.56 | 125400 |
| 2025-08-18 | 8.61 | $8.55 | 155939 |
| 2025-08-15 | 8.60 | $8.61 | 115900 |
| 2025-08-14 | 8.59 | $8.68 | 97121 |
| 2025-08-13 | 8.58 | $8.72 | 171800 |
| 2025-08-12 | 8.57 | $8.68 | 114804 |
| 2025-08-11 | 8.55 | $8.72 | 55911 |
| 2025-08-08 | 8.54 | $8.70 | 136200 |
| 2025-08-07 | 8.54 | $8.74 | 148000 |
| 2025-08-06 | 8.52 | $8.71 | 94731 |
| 2025-08-05 | 8.51 | $8.68 | 77350 |
| 2025-08-04 | 8.50 | $8.65 | 73219 |
| 2025-08-01 | 8.49 | $8.62 | 93100 |
| 2025-07-31 | 8.49 | $8.59 | 80000 |
| 2025-07-30 | 8.49 | $8.56 | 63100 |
| 2025-07-29 | 8.49 | $8.53 | 51500 |
| 2025-07-28 | 8.49 | $8.51 | 66600 |
| 2025-07-25 | 8.49 | $8.49 | 51648 |
| 2025-07-24 | 8.48 | $8.49 | 63400 |
| 2025-07-23 | 8.48 | $8.47 | 59137 |
| 2025-07-22 | 8.47 | $8.48 | 70000 |
| 2025-07-21 | 8.47 | $8.43 | 73912 |
| 2025-07-18 | 8.47 | $8.40 | 47200 |
| 2025-07-17 | 8.47 | $8.44 | 64643 |
| 2025-07-16 | 8.46 | $8.42 | 58534 |
| 2025-07-15 | 8.46 | $8.44 | 81516 |
| 2025-07-14 | 8.45 | $8.54 | 54443 |
| 2025-07-11 | 8.45 | $8.52 | 104000 |
| 2025-07-10 | 8.44 | $8.51 | 47802 |
| 2025-07-09 | 8.44 | $8.48 | 97649 |
| 2025-07-08 | 8.44 | $8.45 | 51613 |
| 2025-07-07 | 8.43 | $8.48 | 109700 |
| 2025-07-03 | 8.43 | $8.58 | 27100 |
| 2025-07-02 | 8.42 | $8.55 | 65900 |
| 2025-07-01 | 8.42 | $8.55 | 88400 |
| 2025-06-30 | 8.42 | $8.55 | 95828 |
| 2025-06-27 | 8.41 | $8.47 | 85233 |
| 2025-06-26 | 8.41 | $8.41 | 101700 |
| 2025-06-25 | 8.41 | $8.39 | 45300 |
| 2025-06-24 | 8.41 | $8.38 | 41943 |
| 2025-06-23 | 8.41 | $8.39 | 99300 |
| 2025-06-20 | 8.41 | $8.39 | 36411 |
| 2025-06-18 | 8.41 | $8.37 | 46800 |
| 2025-06-17 | 8.41 | $8.34 | 57241 |
| 2025-06-16 | 8.41 | $8.35 | 54428 |
| 2025-06-13 | 8.41 | $8.33 | 70800 |
| 2025-06-12 | 8.42 | $8.45 | 95700 |
| 2025-06-11 | 8.42 | $8.44 | 51628 |
| 2025-06-10 | 8.43 | $8.43 | 54100 |
| 2025-06-09 | 8.43 | $8.42 | 65022 |
| 2025-06-06 | 8.43 | $8.41 | 64800 |
| 2025-06-05 | 8.43 | $8.42 | 104300 |
| 2025-06-04 | 8.43 | $8.41 | 103600 |
| 2025-06-03 | 8.42 | $8.48 | 78515 |
| 2025-06-02 | 8.42 | $8.48 | 98049 |
| 2025-05-30 | 8.41 | $8.49 | 80800 |
| 2025-05-29 | 8.41 | $8.44 | 66400 |
| 2025-05-28 | 8.41 | $8.42 | 76000 |
| 2025-05-27 | 8.40 | $8.39 | 42700 |
| 2025-05-23 | 8.39 | $8.41 | 90000 |
| 2025-05-22 | 8.38 | $8.30 | 83800 |
| 2025-05-21 | 8.38 | $8.35 | 68302 |
| 2025-05-20 | 8.37 | $8.40 | 81300 |
| 2025-05-19 | 8.36 | $8.40 | 50226 |
| 2025-05-16 | 8.34 | $8.42 | 76800 |
| 2025-05-15 | 8.33 | $8.44 | 88300 |
| 2025-05-14 | 8.32 | $8.47 | 106518 |
| 2025-05-13 | 8.30 | $8.52 | 110300 |
| 2025-05-12 | 8.29 | $8.48 | 96153 |
| 2025-05-09 | 8.27 | $8.41 | 56991 |
| 2025-05-08 | 8.26 | $8.41 | 29828 |
| 2025-05-07 | 8.25 | $8.41 | 72804 |
| 2025-05-06 | 8.24 | $8.33 | 41818 |
| 2025-05-05 | 8.23 | $8.35 | 65808 |
| 2025-05-02 | 8.22 | $8.33 | 126249 |
| 2025-05-01 | 8.24 | $8.51 | 142300 |
| 2025-04-30 | 8.24 | $8.36 | 117901 |
| 2025-04-29 | 8.26 | $8.29 | 152204 |
| 2025-04-28 | 8.27 | $8.23 | 57905 |
| 2025-04-25 | 8.29 | $8.19 | 111700 |
| 2025-04-24 | 8.31 | $8.22 | 99925 |
| 2025-04-23 | 8.32 | $8.21 | 48205 |
| 2025-04-22 | 8.35 | $8.20 | 75000 |
| 2025-04-21 | 8.37 | $8.06 | 115600 |
| 2025-04-17 | 8.39 | $8.19 | 47700 |
| 2025-04-16 | 8.41 | $8.16 | 70700 |
| 2025-04-15 | 8.43 | $8.18 | 100300 |
| 2025-04-14 | 8.45 | $8.22 | 85827 |
| 2025-04-11 | 8.47 | $8.18 | 158612 |
| 2025-04-10 | 8.49 | $8.09 | 94301 |
| 2025-04-09 | 8.52 | $8.35 | 193801 |
| 2025-04-08 | 8.54 | $8.12 | 266500 |
| 2025-04-07 | 8.57 | $8.11 | 226904 |
| 2025-04-04 | 8.60 | $8.25 | 152830 |
| 2025-04-03 | 8.62 | $8.58 | 85910 |
| 2025-04-02 | 8.63 | $8.67 | 44415 |
| 2025-04-01 | 8.64 | $8.66 | 103548 |
| 2025-03-31 | 8.64 | $8.58 | 99000 |
| 2025-03-28 | 8.65 | $8.59 | 235721 |
| 2025-03-27 | 8.66 | $8.52 | 67903 |
| 2025-03-26 | 8.67 | $8.57 | 51400 |
| 2025-03-25 | 8.67 | $8.62 | 71800 |
| 2025-03-24 | 8.66 | $8.60 | 61200 |
| 2025-03-21 | 8.66 | $8.59 | 43000 |
| 2025-03-20 | 8.66 | $8.59 | 50800 |
| 2025-03-19 | 8.66 | $8.55 | 53704 |
| 2025-03-18 | 8.66 | $8.54 | 70060 |
| 2025-03-17 | 8.66 | $8.59 | 79900 |
| 2025-03-14 | 8.66 | $8.59 | 180200 |
| 2025-03-13 | 8.67 | $8.69 | 81439 |
| 2025-03-12 | 8.66 | $8.73 | 86537 |
| 2025-03-11 | 8.66 | $8.77 | 80200 |
| 2025-03-10 | 8.65 | $8.71 | 120800 |
| 2025-03-07 | 8.65 | $8.75 | 102737 |
| 2025-03-06 | 8.64 | $8.74 | 115100 |
| 2025-03-05 | 8.63 | $8.75 | 67816 |
| 2025-03-04 | 8.62 | $8.76 | 120499 |
| 2025-03-03 | 8.61 | $8.76 | 89310 |
| 2025-02-28 | 8.60 | $8.72 | 96605 |
| 2025-02-27 | 8.59 | $8.68 | 157416 |
| 2025-02-26 | 8.58 | $8.61 | 52400 |
| 2025-02-25 | 8.57 | $8.57 | 76600 |
| 2025-02-24 | 8.56 | $8.57 | 94900 |
| 2025-02-21 | 8.55 | $8.54 | 51329 |
| 2025-02-20 | 8.55 | $8.55 | 82500 |
| 2025-02-19 | 8.54 | $8.57 | 93802 |
| 2025-02-18 | 8.53 | $8.60 | 90400 |
| 2025-02-14 | 8.52 | $8.58 | 98230 |
| 2025-02-13 | 8.51 | $8.68 | 154123 |
| 2025-02-12 | 8.49 | $8.65 | 154768 |
| 2025-02-11 | 8.48 | $8.66 | 122129 |
| 2025-02-10 | 8.46 | $8.60 | 116902 |
| 2025-02-07 | 8.45 | $8.57 | 51500 |
| 2025-02-06 | 8.44 | $8.61 | 87102 |
| 2025-02-05 | 8.43 | $8.58 | 103311 |
| 2025-02-04 | 8.43 | $8.55 | 71900 |
| 2025-02-03 | 8.43 | $8.51 | 175529 |
| 2025-01-31 | 8.43 | $8.54 | 84039 |
| 2025-01-30 | 8.42 | $8.51 | 61700 |
| 2025-01-29 | 8.41 | $8.45 | 46237 |
| 2025-01-28 | 8.40 | $8.48 | 82322 |
| 2025-01-27 | 8.39 | $8.43 | 77912 |
| 2025-01-24 | 8.39 | $8.42 | 46434 |
| 2025-01-23 | 8.39 | $8.40 | 49100 |
| 2025-01-22 | 8.38 | $8.44 | 46827 |
| 2025-01-21 | 8.37 | $8.40 | 95331 |
| 2025-01-17 | 8.36 | $8.35 | 59000 |
| 2025-01-16 | 8.36 | $8.34 | 230703 |
| 2025-01-15 | 8.36 | $8.31 | 149824 |
| 2025-01-14 | 8.37 | $8.36 | 185307 |
| 2025-01-13 | 8.38 | $8.33 | 83600 |
| 2025-01-10 | 8.40 | $8.35 | 133600 |
| 2025-01-08 | 8.41 | $8.43 | 124247 |
| 2025-01-07 | 8.41 | $8.51 | 79500 |
| 2025-01-06 | 8.41 | $8.57 | 103700 |
| 2025-01-03 | 8.40 | $8.55 | 145200 |
| 2025-01-02 | 8.40 | $8.44 | 144050 |
| 2024-12-31 | 8.40 | $8.34 | 185600 |
| 2024-12-30 | 8.41 | $8.28 | 118600 |
| 2024-12-27 | 8.42 | $8.28 | 81723 |
| 2024-12-26 | 8.43 | $8.35 | 163000 |
| 2024-12-24 | 8.44 | $8.38 | 91800 |
| 2024-12-23 | 8.44 | $8.30 | 186200 |
| 2024-12-20 | 8.45 | $8.24 | 162600 |
| 2024-12-19 | 8.46 | $8.20 | 205247 |
| 2024-12-18 | 8.47 | $8.26 | 226900 |
| 2024-12-17 | 8.48 | $8.32 | 239909 |
| 2024-12-16 | 8.48 | $8.40 | 166320 |
| 2024-12-13 | 8.48 | $8.46 | 218800 |
| 2024-12-12 | 8.48 | $8.62 | 247840 |
| 2024-12-11 | 8.48 | $8.64 | 100438 |
| 2024-12-10 | 8.47 | $8.57 | 150600 |
| 2024-12-09 | 8.48 | $8.52 | 119700 |
| 2024-12-06 | 8.49 | $8.49 | 217100 |
| 2024-12-05 | 8.51 | $8.44 | 157600 |
| 2024-12-04 | 8.52 | $8.45 | 209118 |
| 2024-12-03 | 8.53 | $8.50 | 202500 |
| 2024-12-02 | 8.54 | $8.51 | 202400 |
| 2024-11-29 | 8.55 | $8.53 | 87000 |
| 2024-11-27 | 8.56 | $8.50 | 109600 |
| 2024-11-26 | 8.57 | $8.45 | 253000 |
| 2024-11-25 | 8.58 | $8.47 | 132516 |
| 2024-11-22 | 8.59 | $8.45 | 157239 |
| 2024-11-21 | 8.61 | $8.42 | 152200 |
| 2024-11-20 | 8.63 | $8.45 | 162700 |
| 2024-11-19 | 8.65 | $8.42 | 206069 |
| 2024-11-18 | 8.67 | $8.37 | 297700 |
| 2024-11-15 | 8.68 | $8.36 | 234460 |
| 2024-11-14 | 8.71 | $8.51 | 160606 |
| 2024-11-13 | 8.73 | $8.50 | 136995 |
| 2024-11-12 | 8.75 | $8.55 | 275542 |
| 2024-11-11 | 8.77 | $8.74 | 115800 |
| 2024-11-08 | 8.79 | $8.76 | 108500 |
| 2024-11-07 | 8.81 | $8.74 | 111700 |
| 2024-11-06 | 8.82 | $8.68 | 148139 |
| 2024-11-05 | 8.84 | $8.64 | 284751 |
| 2024-11-04 | 8.86 | $8.71 | 160900 |
| 2024-11-01 | 8.87 | $8.74 | 87600 |
| 2024-10-31 | 8.89 | $8.69 | 138900 |
| 2024-10-30 | 8.91 | $8.73 | 69300 |
| 2024-10-29 | 8.93 | $8.70 | 159500 |
| 2024-10-28 | 8.95 | $8.73 | 60436 |
| 2024-10-25 | 8.97 | $8.77 | 46607 |
| 2024-10-24 | 8.99 | $8.80 | 72304 |
| 2024-10-23 | 9.00 | $8.80 | 293600 |
| 2024-10-22 | 9.01 | $8.79 | 413323 |
| 2024-10-21 | 9.02 | $8.74 | 229341 |
| 2024-10-18 | 9.03 | $8.85 | 107000 |
| 2024-10-17 | 9.04 | $8.89 | 125900 |
| 2024-10-16 | 9.05 | $8.98 | 79612 |
| 2024-10-15 | 9.05 | $9.00 | 73800 |
| 2024-10-14 | 9.05 | $9.09 | 89314 |
| 2024-10-11 | 9.05 | $9.05 | 61300 |
| 2024-10-10 | 9.06 | $9.03 | 44200 |
| 2024-10-09 | 9.07 | $9.03 | 135737 |
| 2024-10-08 | 9.08 | $9.03 | 99049 |
| 2024-10-07 | 9.08 | $9.04 | 101215 |
| 2024-10-04 | 9.09 | $9.12 | 66542 |
| 2024-10-03 | 9.08 | $9.12 | 119502 |
| 2024-10-02 | 9.08 | $9.11 | 138839 |
| 2024-10-01 | 9.07 | $9.09 | 107525 |
| 2024-09-30 | 9.07 | $9.07 | 127900 |
| 2024-09-27 | 9.06 | $9.07 | 68388 |
| 2024-09-26 | 9.05 | $9.04 | 151708 |
| 2024-09-25 | 9.04 | $8.99 | 119500 |
| 2024-09-24 | 9.04 | $9.01 | 124201 |
| 2024-09-23 | 9.04 | $8.99 | 99602 |
| 2024-09-20 | 9.03 | $9.03 | 89600 |
| 2024-09-19 | 9.02 | $9.03 | 93146 |
| 2024-09-18 | 9.01 | $9.06 | 51800 |
| 2024-09-17 | 9.01 | $9.09 | 62700 |
| 2024-09-16 | 9.00 | $9.06 | 126234 |
| 2024-09-13 | 9.00 | $9.12 | 84300 |
| 2024-09-12 | 8.99 | $9.28 | 165000 |
| 2024-09-11 | 8.98 | $9.15 | 100517 |
| 2024-09-10 | 8.98 | $9.20 | 186882 |
| 2024-09-09 | 8.96 | $9.10 | 104432 |
| 2024-09-06 | 8.95 | $8.97 | 124215 |
| 2024-09-05 | 8.95 | $9.06 | 68500 |
| 2024-09-04 | 8.94 | $9.04 | 83200 |
| 2024-09-03 | 8.93 | $8.98 | 79700 |
| 2024-08-30 | 8.92 | $8.94 | 64120 |
| 2024-08-29 | 8.91 | $8.87 | 164300 |
| 2024-08-28 | 8.91 | $8.90 | 158523 |
| 2024-08-27 | 8.91 | $8.92 | 130215 |
| 2024-08-26 | 8.91 | $8.97 | 103025 |
| 2024-08-23 | 8.89 | $8.85 | 73300 |
| 2024-08-22 | 8.89 | $8.80 | 150900 |
| 2024-08-21 | 8.88 | $8.88 | 211300 |
| 2024-08-20 | 8.88 | $9.01 | 73739 |
| 2024-08-19 | 8.86 | $8.97 | 31000 |
| 2024-08-16 | 8.85 | $8.99 | 96937 |
| 2024-08-15 | 8.83 | $8.98 | 68122 |
| 2024-08-14 | 8.82 | $9.08 | 101543 |
| 2024-08-13 | 8.80 | $9.01 | 108400 |
| 2024-08-12 | 8.78 | $8.97 | 99205 |
| 2024-08-09 | 8.76 | $8.88 | 87036 |
| 2024-08-08 | 8.75 | $8.86 | 71400 |
| 2024-08-07 | 8.75 | $8.88 | 115345 |
| 2024-08-06 | 8.74 | $8.86 | 94315 |
| 2024-08-05 | 8.74 | $8.71 | 158500 |
| 2024-08-02 | 8.73 | $8.86 | 71935 |
| 2024-08-01 | 8.73 | $8.89 | 87100 |
| 2024-07-31 | 8.72 | $8.85 | 87700 |
| 2024-07-30 | 8.71 | $8.80 | 117500 |
| 2024-07-29 | 8.70 | $8.75 | 114600 |
| 2024-07-26 | 8.69 | $8.72 | 56500 |
| 2024-07-25 | 8.69 | $8.74 | 76023 |
| 2024-07-24 | 8.69 | $8.69 | 62215 |
| 2024-07-23 | 8.68 | $8.76 | 149749 |
| 2024-07-22 | 8.68 | $8.67 | 91312 |
| 2024-07-19 | 8.69 | $8.66 | 47343 |
| 2024-07-18 | 8.68 | $8.68 | 82100 |
| 2024-07-17 | 8.68 | $8.67 | 147228 |
| 2024-07-16 | 8.68 | $8.62 | 127100 |
| 2024-07-15 | 8.68 | $8.65 | 117390 |
| 2024-07-12 | 8.68 | $8.77 | 177935 |
| 2024-07-11 | 8.68 | $8.77 | 127445 |
| 2024-07-10 | 8.67 | $8.73 | 118300 |
| 2024-07-09 | 8.67 | $8.72 | 95730 |
| 2024-07-08 | 8.67 | $8.69 | 108000 |
| 2024-07-05 | 8.66 | $8.71 | 89700 |
| 2024-07-03 | 8.66 | $8.66 | 45900 |
| 2024-07-02 | 8.65 | $8.64 | 62420 |
| 2024-07-01 | 8.65 | $8.64 | 117200 |
| 2024-06-28 | 8.64 | $8.65 | 79500 |
| 2024-06-27 | 8.63 | $8.68 | 53903 |
| 2024-06-26 | 8.62 | $8.68 | 104726 |
| 2024-06-25 | 8.60 | $8.60 | 56821 |
| 2024-06-24 | 8.59 | $8.73 | 67700 |
| 2024-06-21 | 8.58 | $8.75 | 142337 |
| 2024-06-20 | 8.57 | $8.65 | 61536 |
| 2024-06-18 | 8.57 | $8.60 | 75616 |
| 2024-06-17 | 8.57 | $8.58 | 144700 |
| 2024-06-14 | 8.56 | $8.60 | 53500 |
| 2024-06-13 | 8.56 | $8.74 | 116200 |
| 2024-06-12 | 8.55 | $8.77 | 117707 |
| 2024-06-11 | 8.54 | $8.66 | 70200 |
| 2024-06-10 | 8.53 | $8.56 | 107800 |
| 2024-06-07 | 8.53 | $8.71 | 87000 |
| 2024-06-06 | 8.52 | $8.63 | 45900 |
| 2024-06-05 | 8.51 | $8.63 | 83000 |
| 2024-06-04 | 8.51 | $8.57 | 86800 |
| 2024-06-03 | 8.50 | $8.54 | 110500 |
| 2024-05-31 | 8.50 | $8.50 | 75800 |
| 2024-05-30 | 8.49 | $8.44 | 53000 |
| 2024-05-29 | 8.49 | $8.36 | 67943 |
| 2024-05-28 | 8.48 | $8.43 | 53300 |
| 2024-05-24 | 8.47 | $8.44 | 63041 |
| 2024-05-23 | 8.47 | $8.48 | 56400 |
| 2024-05-22 | 8.45 | $8.56 | 29518 |
| 2024-05-21 | 8.43 | $8.58 | 37400 |
| 2024-05-20 | 8.42 | $8.54 | 40725 |
| 2024-05-17 | 8.41 | $8.55 | 69022 |
| 2024-05-16 | 8.39 | $8.54 | 60600 |
| 2024-05-15 | 8.37 | $8.54 | 84522 |
| 2024-05-14 | 8.35 | $8.50 | 106400 |
| 2024-05-13 | 8.33 | $8.57 | 126734 |
| 2024-05-10 | 8.31 | $8.51 | 39800 |
| 2024-05-09 | 8.30 | $8.46 | 40519 |
| 2024-05-08 | 8.30 | $8.49 | 56800 |
| 2024-05-07 | 8.30 | $8.52 | 90300 |
| 2024-05-06 | 8.30 | $8.52 | 71774 |
| 2024-05-03 | 8.30 | $8.46 | 82335 |
| 2024-05-02 | 8.30 | $8.37 | 56701 |
| 2024-05-01 | 8.30 | $8.30 | 56032 |
| 2024-04-30 | 8.31 | $8.26 | 96142 |
| 2024-04-29 | 8.32 | $8.29 | 58700 |
| 2024-04-26 | 8.33 | $8.26 | 27800 |
| 2024-04-25 | 8.35 | $8.18 | 50247 |
| 2024-04-24 | 8.37 | $8.25 | 33433 |
| 2024-04-23 | 8.38 | $8.28 | 24132 |
| 2024-04-22 | 8.39 | $8.25 | 60133 |
| 2024-04-19 | 8.40 | $8.17 | 71700 |
| 2024-04-18 | 8.41 | $8.21 | 43500 |
| 2024-04-17 | 8.41 | $8.17 | 40247 |
| 2024-04-16 | 8.42 | $8.13 | 100400 |
| 2024-04-15 | 8.43 | $8.18 | 166675 |
| 2024-04-12 | 8.44 | $8.27 | 72308 |
| 2024-04-11 | 8.44 | $8.46 | 145500 |
| 2024-04-10 | 8.44 | $8.49 | 145700 |
| 2024-04-09 | 8.44 | $8.56 | 143853 |
| 2024-04-08 | 8.43 | $8.49 | 81527 |
| 2024-04-05 | 8.43 | $8.41 | 105723 |
| 2024-04-04 | 8.43 | $8.41 | 107528 |
| 2024-04-03 | 8.42 | $8.42 | 91100 |
| 2024-04-02 | 8.42 | $8.50 | 132311 |
| 2024-04-01 | 8.41 | $8.55 | 152800 |
| 2024-03-28 | 8.40 | $8.62 | 177200 |
| 2024-03-27 | 8.38 | $8.52 | 56800 |
| 2024-03-26 | 8.36 | $8.47 | 58815 |
| 2024-03-25 | 8.35 | $8.46 | 66349 |
| 2024-03-22 | 8.33 | $8.41 | 70100 |
| 2024-03-21 | 8.32 | $8.38 | 69304 |
| 2024-03-20 | 8.31 | $8.38 | 76536 |
| 2024-03-19 | 8.30 | $8.32 | 49134 |
| 2024-03-18 | 8.29 | $8.30 | 92900 |
| 2024-03-15 | 8.28 | $8.30 | 89746 |
| 2024-03-14 | 8.28 | $8.33 | 51834 |
| 2024-03-13 | 8.28 | $8.48 | 75900 |
| 2024-03-12 | 8.27 | $8.48 | 77523 |
| 2024-03-11 | 8.27 | $8.42 | 76203 |
| 2024-03-08 | 8.27 | $8.38 | 94598 |
| 2024-03-07 | 8.27 | $8.38 | 70027 |
| 2024-03-06 | 8.28 | $8.37 | 96422 |
| 2024-03-05 | 8.28 | $8.34 | 160101 |
| 2024-03-04 | 8.29 | $8.28 | 100300 |
| 2024-03-01 | 8.30 | $8.28 | 106647 |
| 2024-02-29 | 8.31 | $8.24 | 145225 |
| 2024-02-28 | 8.32 | $8.19 | 111743 |
| 2024-02-27 | 8.33 | $8.18 | 101900 |
| 2024-02-26 | 8.34 | $8.12 | 109764 |
| 2024-02-23 | 8.35 | $8.18 | 45938 |
| 2024-02-22 | 8.36 | $8.17 | 119623 |
| 2024-02-21 | 8.37 | $8.17 | 140800 |
| 2024-02-20 | 8.38 | $8.19 | 115333 |
| 2024-02-16 | 8.39 | $8.20 | 81900 |
| 2024-02-15 | 8.39 | $8.26 | 99400 |
| 2024-02-14 | 8.39 | $8.25 | 62500 |
| 2024-02-13 | 8.39 | $8.37 | 117603 |
| 2024-02-12 | 8.39 | $8.43 | 141000 |
| 2024-02-09 | 8.39 | $8.39 | 81903 |
| 2024-02-08 | 8.39 | $8.45 | 49119 |
| 2024-02-07 | 8.40 | $8.49 | 138100 |
| 2024-02-06 | 8.40 | $8.47 | 72728 |
| 2024-02-05 | 8.41 | $8.44 | 71400 |
| 2024-02-02 | 8.42 | $8.52 | 120713 |
| 2024-02-01 | 8.42 | $8.53 | 129600 |
| 2024-01-31 | 8.42 | $8.43 | 147300 |
| 2024-01-30 | 8.42 | $8.42 | 65148 |
| 2024-01-29 | 8.42 | $8.39 | 78405 |
| 2024-01-26 | 8.42 | $8.33 | 64930 |
| 2024-01-25 | 8.42 | $8.33 | 100529 |
| 2024-01-24 | 8.42 | $8.37 | 68000 |
| 2024-01-23 | 8.41 | $8.32 | 85528 |
| 2024-01-22 | 8.41 | $8.32 | 112900 |
| 2024-01-19 | 8.40 | $8.29 | 64450 |
| 2024-01-18 | 8.41 | $8.28 | 61515 |
| 2024-01-17 | 8.41 | $8.26 | 162998 |
| 2024-01-16 | 8.42 | $8.31 | 182100 |
| 2024-01-12 | 8.42 | $8.45 | 141100 |
| 2024-01-11 | 8.42 | $8.49 | 191500 |
| 2024-01-10 | 8.41 | $8.54 | 248911 |
| 2024-01-09 | 8.41 | $8.56 | 192100 |
| 2024-01-08 | 8.39 | $8.61 | 172602 |
| 2024-01-05 | 8.38 | $8.65 | 125200 |
| 2024-01-04 | 8.36 | $8.61 | 186300 |
| 2024-01-03 | 8.35 | $8.51 | 140640 |
| 2024-01-02 | 8.32 | $8.36 | 124945 |
| 2023-12-29 | 8.31 | $8.36 | 138315 |
| 2023-12-28 | 8.30 | $8.37 | 84931 |
| 2023-12-27 | 8.28 | $8.41 | 168504 |
| 2023-12-26 | 8.26 | $8.27 | 192327 |
| 2023-12-22 | 8.25 | $8.26 | 116500 |
| 2023-12-21 | 8.23 | $8.24 | 139189 |
| 2023-12-20 | 8.22 | $8.23 | 193100 |
| 2023-12-19 | 8.21 | $8.38 | 301900 |
| 2023-12-18 | 8.18 | $8.37 | 145220 |
| 2023-12-15 | 8.16 | $8.40 | 203400 |
| 2023-12-14 | 8.14 | $8.39 | 133841 |
| 2023-12-13 | 8.12 | $8.44 | 96100 |
| 2023-12-12 | 8.09 | $8.33 | 152000 |
| 2023-12-11 | 8.07 | $8.35 | 70000 |
| 2023-12-08 | 8.05 | $8.32 | 65056 |
| 2023-12-07 | 8.02 | $8.42 | 523140 |
| 2023-12-06 | 7.99 | $8.25 | 109000 |
| 2023-12-05 | 7.97 | $8.26 | 215025 |
| 2023-12-04 | 7.95 | $8.05 | 207200 |
| 2023-12-01 | 7.94 | $8.17 | 177600 |
| 2023-11-30 | 7.92 | $8.05 | 119400 |
| 2023-11-29 | 7.90 | $8.06 | 91311 |
| 2023-11-28 | 7.87 | $7.96 | 73900 |
| 2023-11-27 | 7.84 | $8.02 | 136205 |
| 2023-11-24 | 7.80 | $7.96 | 53500 |
| 2023-11-22 | 7.77 | $8.02 | 165400 |
| 2023-11-21 | 7.74 | $7.91 | 124922 |
| 2023-11-20 | 7.72 | $7.94 | 251413 |
| 2023-11-17 | 7.68 | $7.91 | 144639 |
| 2023-11-16 | 7.66 | $8.00 | 118344 |
| 2023-11-15 | 7.63 | $7.92 | 64000 |
| 2023-11-14 | 7.61 | $7.97 | 127300 |
| 2023-11-13 | 7.58 | $7.90 | 136284 |
| 2023-11-10 | 7.57 | $7.85 | 80023 |
| 2023-11-09 | 7.55 | $7.77 | 73631 |
| 2023-11-08 | 7.54 | $7.85 | 84800 |
| 2023-11-07 | 7.54 | $7.86 | 102000 |
| 2023-11-06 | 7.53 | $7.80 | 145700 |
| 2023-11-03 | 7.52 | $7.89 | 211007 |
| 2023-11-02 | 7.51 | $7.74 | 146000 |
| 2023-11-01 | 7.50 | $7.59 | 338700 |
| 2023-10-31 | 7.50 | $7.45 | 192500 |
| 2023-10-30 | 7.51 | $7.39 | 109616 |
| 2023-10-27 | 7.53 | $7.35 | 90919 |
| 2023-10-26 | 7.55 | $7.31 | 111800 |
| 2023-10-25 | 7.58 | $7.38 | 77011 |
| 2023-10-24 | 7.60 | $7.43 | 134000 |
| 2023-10-23 | 7.63 | $7.33 | 89407 |
| 2023-10-20 | 7.66 | $7.34 | 130410 |
| 2023-10-19 | 7.70 | $7.43 | 81000 |
| 2023-10-18 | 7.73 | $7.48 | 108800 |
| 2023-10-17 | 7.77 | $7.53 | 131600 |
| 2023-10-16 | 7.80 | $7.59 | 127000 |
| 2023-10-13 | 7.82 | $7.55 | 99900 |
| 2023-10-12 | 7.86 | $7.55 | 168600 |
| 2023-10-11 | 7.89 | $7.73 | 122703 |
| 2023-10-10 | 7.92 | $7.72 | 123412 |
| 2023-10-09 | 7.95 | $7.60 | 71130 |
| 2023-10-06 | 7.99 | $7.62 | 125000 |
| 2023-10-05 | 8.03 | $7.58 | 96300 |
| 2023-10-04 | 8.07 | $7.62 | 101000 |
| 2023-10-03 | 8.10 | $7.60 | 240800 |
| 2023-10-02 | 8.14 | $7.77 | 158805 |
| 2023-09-29 | 8.18 | $7.91 | 90147 |
| 2023-09-28 | 8.21 | $7.80 | 165896 |
| 2023-09-27 | 8.24 | $7.88 | 108310 |
| 2023-09-26 | 8.27 | $7.90 | 98500 |
| 2023-09-25 | 8.30 | $8.09 | 62201 |
| 2023-09-22 | 8.32 | $8.10 | 33000 |
| 2023-09-21 | 8.34 | $8.04 | 76831 |
| 2023-09-20 | 8.36 | $8.15 | 66200 |
| 2023-09-19 | 8.37 | $8.11 | 90900 |
| 2023-09-18 | 8.38 | $8.13 | 99021 |
| 2023-09-15 | 8.39 | $8.20 | 55600 |
| 2023-09-14 | 8.39 | $8.25 | 98000 |
| 2023-09-13 | 8.39 | $8.38 | 159527 |
| 2023-09-12 | 8.40 | $8.35 | 55500 |
| 2023-09-11 | 8.40 | $8.36 | 112500 |
| 2023-09-08 | 8.42 | $8.36 | 119000 |
| 2023-09-07 | 8.43 | $8.31 | 68900 |
| 2023-09-06 | 8.45 | $8.37 | 190122 |
| 2023-09-05 | 8.46 | $8.40 | 146325 |
| 2023-09-01 | 8.47 | $8.50 | 111654 |
| 2023-08-31 | 8.48 | $8.48 | 174900 |
| 2023-08-30 | 8.49 | $8.47 | 100316 |
| 2023-08-29 | 8.50 | $8.47 | 111043 |
| 2023-08-28 | 8.51 | $8.45 | 53842 |
| 2023-08-25 | 8.52 | $8.49 | 59116 |
| 2023-08-24 | 8.53 | $8.44 | 42648 |
| 2023-08-23 | 8.53 | $8.43 | 73900 |
| 2023-08-22 | 8.54 | $8.35 | 66100 |
| 2023-08-21 | 8.55 | $8.31 | 61800 |
| 2023-08-18 | 8.56 | $8.34 | 69118 |
| 2023-08-17 | 8.57 | $8.28 | 69800 |
| 2023-08-16 | 8.57 | $8.34 | 114319 |
| 2023-08-15 | 8.58 | $8.40 | 121800 |
| 2023-08-14 | 8.59 | $8.49 | 88325 |
| 2023-08-11 | 8.58 | $8.63 | 89800 |
| 2023-08-10 | 8.58 | $8.68 | 149600 |
| 2023-08-09 | 8.57 | $8.66 | 94800 |
| 2023-08-08 | 8.57 | $8.59 | 82900 |
| 2023-08-07 | 8.56 | $8.64 | 97600 |
| 2023-08-04 | 8.54 | $8.66 | 85283 |
| 2023-08-03 | 8.53 | $8.65 | 67500 |
| 2023-08-02 | 8.52 | $8.62 | 113800 |
| 2023-08-01 | 8.51 | $8.75 | 312291 |
| 2023-07-31 | 8.50 | $8.64 | 137800 |
| 2023-07-28 | 8.49 | $8.65 | 103400 |
| 2023-07-27 | 8.48 | $8.55 | 102639 |
| 2023-07-26 | 8.47 | $8.54 | 77700 |
| 2023-07-25 | 8.47 | $8.55 | 86439 |
| 2023-07-24 | 8.46 | $8.51 | 60300 |
| 2023-07-21 | 8.44 | $8.47 | 42601 |
| 2023-07-20 | 8.44 | $8.44 | 65805 |
| 2023-07-19 | 8.43 | $8.51 | 44800 |
| 2023-07-18 | 8.41 | $8.48 | 38600 |
| 2023-07-17 | 8.41 | $8.43 | 127946 |
| 2023-07-14 | 8.40 | $8.57 | 83800 |
| 2023-07-13 | 8.39 | $8.54 | 82010 |
| 2023-07-12 | 8.39 | $8.54 | 110100 |
| 2023-07-11 | 8.39 | $8.41 | 55147 |
| 2023-07-10 | 8.40 | $8.38 | 79200 |
| 2023-07-07 | 8.40 | $8.38 | 64900 |
| 2023-07-06 | 8.40 | $8.36 | 57622 |
| 2023-07-05 | 8.41 | $8.49 | 173400 |
| 2023-07-03 | 8.40 | $8.50 | 59001 |
| 2023-06-30 | 8.40 | $8.54 | 82300 |
| 2023-06-29 | 8.39 | $8.44 | 83919 |
| 2023-06-28 | 8.37 | $8.37 | 42200 |
| 2023-06-27 | 8.36 | $8.44 | 136254 |
| 2023-06-26 | 8.35 | $8.33 | 54000 |
| 2023-06-23 | 8.34 | $8.27 | 49000 |
| 2023-06-22 | 8.33 | $8.28 | 93600 |
| 2023-06-21 | 8.32 | $8.27 | 45900 |
| 2023-06-20 | 8.31 | $8.24 | 56322 |
| 2023-06-16 | 8.31 | $8.35 | 65000 |
| 2023-06-15 | 8.29 | $8.37 | 63400 |
| 2023-06-14 | 8.28 | $8.36 | 136900 |
| 2023-06-13 | 8.27 | $8.54 | 126902 |
| 2023-06-12 | 8.25 | $8.54 | 86300 |
| 2023-06-09 | 8.23 | $8.47 | 38824 |
| 2023-06-08 | 8.23 | $8.39 | 49200 |
| 2023-06-07 | 8.22 | $8.40 | 105206 |
| 2023-06-06 | 8.22 | $8.51 | 98119 |
| 2023-06-05 | 8.21 | $8.41 | 86965 |
| 2023-06-02 | 8.21 | $8.41 | 70400 |
| 2023-06-01 | 8.21 | $8.34 | 115810 |
| 2023-05-31 | 8.21 | $8.18 | 129900 |
| 2023-05-30 | 8.22 | $8.10 | 78178 |
| 2023-05-26 | 8.23 | $8.16 | 60900 |
| 2023-05-25 | 8.24 | $8.21 | 133300 |
| 2023-05-24 | 8.25 | $8.09 | 130425 |
| 2023-05-23 | 8.26 | $8.09 | 161800 |
| 2023-05-22 | 8.27 | $8.11 | 103022 |
| 2023-05-19 | 8.28 | $8.07 | 118726 |
| 2023-05-18 | 8.29 | $8.11 | 60943 |
| 2023-05-17 | 8.30 | $8.17 | 120800 |
| 2023-05-16 | 8.30 | $8.11 | 76147 |
| 2023-05-15 | 8.32 | $8.17 | 76800 |
| 2023-05-12 | 8.33 | $8.19 | 72846 |
| 2023-05-11 | 8.33 | $8.30 | 126329 |
| 2023-05-10 | 8.34 | $8.30 | 61735 |
| 2023-05-09 | 8.35 | $8.35 | 72600 |
| 2023-05-08 | 8.35 | $8.38 | 69900 |
| 2023-05-05 | 8.36 | $8.42 | 128100 |
| 2023-05-04 | 8.36 | $8.35 | 45400 |
| 2023-05-03 | 8.37 | $8.34 | 63306 |
| 2023-05-02 | 8.38 | $8.31 | 33900 |
| 2023-05-01 | 8.39 | $8.37 | 115607 |
| 2023-04-28 | 8.40 | $8.40 | 106800 |
| 2023-04-27 | 8.40 | $8.32 | 46001 |
| 2023-04-26 | 8.41 | $8.34 | 199140 |
| 2023-04-25 | 8.41 | $8.26 | 82600 |
| 2023-04-24 | 8.42 | $8.28 | 41100 |
| 2023-04-21 | 8.44 | $8.28 | 95126 |
| 2023-04-20 | 8.46 | $8.29 | 64944 |
| 2023-04-19 | 8.48 | $8.30 | 132735 |
| 2023-04-18 | 8.49 | $8.36 | 94942 |
| 2023-04-17 | 8.49 | $8.37 | 123227 |
| 2023-04-14 | 8.48 | $8.36 | 100833 |
| 2023-04-13 | 8.48 | $8.43 | 100521 |
| 2023-04-12 | 8.47 | $8.47 | 142229 |
| 2023-04-11 | 8.47 | $8.43 | 138000 |
| 2023-04-10 | 8.47 | $8.48 | 90626 |
| 2023-04-06 | 8.46 | $8.53 | 101823 |
| 2023-04-05 | 8.46 | $8.49 | 81826 |
| 2023-04-04 | 8.46 | $8.46 | 87000 |
| 2023-04-03 | 8.46 | $8.58 | 124221 |
| 2023-03-31 | 8.46 | $8.56 | 105600 |
| 2023-03-30 | 8.46 | $8.49 | 49644 |
| 2023-03-29 | 8.47 | $8.40 | 46027 |
| 2023-03-28 | 8.48 | $8.39 | 91000 |
| 2023-03-27 | 8.50 | $8.51 | 72500 |
| 2023-03-24 | 8.51 | $8.57 | 27400 |
| 2023-03-23 | 8.51 | $8.70 | 93500 |
| 2023-03-22 | 8.51 | $8.67 | 393704 |
| 2023-03-21 | 8.51 | $8.46 | 243100 |
| 2023-03-20 | 8.52 | $8.35 | 118650 |
| 2023-03-17 | 8.54 | $8.29 | 113213 |
| 2023-03-16 | 8.57 | $8.35 | 179884 |
| 2023-03-15 | 8.59 | $8.23 | 187120 |
| 2023-03-14 | 8.62 | $8.47 | 179147 |
| 2023-03-13 | 8.63 | $8.39 | 259546 |
| 2023-03-10 | 8.65 | $8.40 | 331740 |
| 2023-03-09 | 8.67 | $8.44 | 160047 |
| 2023-03-08 | 8.69 | $8.46 | 193637 |
| 2023-03-07 | 8.72 | $8.50 | 155108 |
| 2023-03-06 | 8.74 | $8.61 | 161148 |
| 2023-03-03 | 8.77 | $8.61 | 126800 |
| 2023-03-02 | 8.80 | $8.63 | 184500 |
| 2023-03-01 | 8.83 | $8.65 | 179308 |
| 2023-02-28 | 8.85 | $8.70 | 107900 |
| 2023-02-27 | 8.87 | $8.67 | 97400 |
| 2023-02-24 | 8.88 | $8.64 | 49411 |
| 2023-02-23 | 8.90 | $8.68 | 95600 |
| 2023-02-22 | 8.91 | $8.65 | 281300 |
| 2023-02-21 | 8.92 | $8.64 | 139833 |
| 2023-02-17 | 8.93 | $8.78 | 72310 |
| 2023-02-16 | 8.94 | $8.82 | 241000 |
| 2023-02-15 | 8.94 | $8.85 | 243618 |
| 2023-02-14 | 8.94 | $8.75 | 130405 |
| 2023-02-13 | 8.95 | $8.81 | 228637 |
| 2023-02-10 | 8.95 | $8.77 | 233034 |
| 2023-02-09 | 8.96 | $8.83 | 354614 |
| 2023-02-08 | 8.97 | $8.82 | 190508 |
| 2023-02-07 | 8.98 | $8.92 | 471304 |
| 2023-02-06 | 8.98 | $8.98 | 139100 |
| 2023-02-03 | 8.97 | $9.10 | 158100 |
| 2023-02-02 | 8.96 | $9.24 | 263100 |
| 2023-02-01 | 8.94 | $9.22 | 191000 |
| 2023-01-31 | 8.92 | $9.16 | 136168 |
| 2023-01-30 | 8.90 | $9.02 | 147908 |
| 2023-01-27 | 8.88 | $8.99 | 272700 |
| 2023-01-26 | 8.87 | $8.93 | 172010 |
| 2023-01-25 | 8.86 | $8.89 | 210000 |
| 2023-01-24 | 8.87 | $8.91 | 222605 |
| 2023-01-23 | 8.87 | $8.87 | 223018 |
| 2023-01-20 | 8.88 | $8.91 | 133827 |
| 2023-01-19 | 8.88 | $8.88 | 134400 |
| 2023-01-18 | 8.89 | $8.85 | 172200 |
| 2023-01-17 | 8.91 | $8.81 | 237642 |
| 2023-01-13 | 8.94 | $8.86 | 464800 |
| 2023-01-12 | 8.96 | $8.95 | 285400 |
| 2023-01-11 | 9.00 | $9.10 | 291400 |
| 2023-01-10 | 9.02 | $8.97 | 273650 |
| 2023-01-09 | 9.06 | $8.88 | 261800 |
| 2023-01-06 | 9.10 | $8.88 | 241000 |
| 2023-01-05 | 9.13 | $8.87 | 182409 |
| 2023-01-04 | 9.17 | $8.84 | 273100 |
| 2023-01-03 | 9.21 | $8.87 | 167100 |
| 2022-12-30 | 9.25 | $8.68 | 475100 |
| 2022-12-29 | 9.28 | $8.74 | 138147 |
| 2022-12-28 | 9.32 | $8.68 | 190900 |
| 2022-12-27 | 9.35 | $8.75 | 217105 |
| 2022-12-23 | 9.39 | $9.04 | 65235 |
| 2022-12-22 | 9.40 | $8.99 | 76519 |
| 2022-12-21 | 9.43 | $8.99 | 132607 |
| 2022-12-20 | 9.44 | $8.98 | 107100 |
| 2022-12-19 | 9.45 | $9.07 | 122727 |
| 2022-12-16 | 9.46 | $9.27 | 156700 |
| 2022-12-15 | 9.45 | $9.34 | 136511 |
| 2022-12-14 | 9.44 | $9.37 | 116220 |
| 2022-12-13 | 9.43 | $9.62 | 157100 |
| 2022-12-12 | 9.40 | $9.62 | 137100 |
| 2022-12-09 | 9.38 | $9.63 | 177445 |
| 2022-12-08 | 9.35 | $9.70 | 166748 |
| 2022-12-07 | 9.32 | $9.64 | 140730 |
| 2022-12-06 | 9.28 | $9.65 | 114000 |
| 2022-12-05 | 9.24 | $9.56 | 126547 |
| 2022-12-02 | 9.20 | $9.60 | 204708 |
| 2022-12-01 | 9.17 | $9.44 | 153239 |
| 2022-11-30 | 9.14 | $9.39 | 213600 |
| 2022-11-29 | 9.12 | $9.40 | 52100 |
| 2022-11-28 | 9.10 | $9.40 | 66800 |
| 2022-11-25 | 9.08 | $9.42 | 22109 |
| 2022-11-23 | 9.05 | $9.45 | 70507 |
| 2022-11-22 | 9.03 | $9.29 | 83446 |
| 2022-11-21 | 9.01 | $9.14 | 48700 |
| 2022-11-18 | 8.98 | $9.18 | 50940 |
| 2022-11-17 | 8.95 | $9.20 | 93500 |
| 2022-11-16 | 8.92 | $9.19 | 195440 |
| 2022-11-15 | 8.88 | $9.16 | 148068 |
| 2022-11-14 | 8.86 | $9.01 | 223000 |
| 2022-11-11 | 8.84 | $9.17 | 169600 |
| 2022-11-10 | 8.81 | $9.10 | 218200 |
| 2022-11-09 | 8.80 | $8.93 | 152400 |
| 2022-11-08 | 8.81 | $8.90 | 149100 |
| 2022-11-07 | 8.82 | $8.84 | 143400 |
| 2022-11-04 | 8.84 | $8.86 | 156700 |
| 2022-11-03 | 8.87 | $8.87 | 126600 |
| 2022-11-02 | 8.90 | $8.96 | 104533 |
| 2022-11-01 | 8.93 | $9.01 | 150400 |
| 2022-10-31 | 8.97 | $9.01 | 149100 |
| 2022-10-28 | 9.00 | $8.98 | 81939 |
| 2022-10-27 | 9.01 | $8.84 | 117226 |
| 2022-10-26 | 9.04 | $8.88 | 83742 |
| 2022-10-25 | 9.07 | $8.87 | 150100 |
| 2022-10-24 | 9.09 | $8.62 | 77723 |
| 2022-10-21 | 9.13 | $8.57 | 108200 |
| 2022-10-20 | 9.19 | $8.54 | 100039 |
| 2022-10-19 | 9.25 | $8.56 | 120742 |
| 2022-10-18 | 9.32 | $8.69 | 138808 |
| 2022-10-17 | 9.38 | $8.64 | 139600 |
| 2022-10-14 | 9.45 | $8.61 | 248826 |
| 2022-10-13 | 9.51 | $8.82 | 270200 |
| 2022-10-12 | 9.58 | $9.14 | 99907 |
| 2022-10-11 | 9.64 | $9.15 | 170500 |
| 2022-10-10 | 9.69 | $9.23 | 104641 |
| 2022-10-07 | 9.75 | $9.32 | 106732 |
| 2022-10-06 | 9.81 | $9.54 | 86000 |
| 2022-10-05 | 9.85 | $9.65 | 97250 |
| 2022-10-04 | 9.89 | $9.77 | 184123 |
| 2022-10-03 | 9.92 | $9.60 | 494400 |
| 2022-09-30 | 9.96 | $9.20 | 257610 |
| 2022-09-29 | 10.02 | $9.30 | 101426 |
| 2022-09-28 | 10.09 | $9.53 | 102839 |
| 2022-09-27 | 10.14 | $9.41 | 121017 |
| 2022-09-26 | 10.19 | $9.39 | 179818 |
| 2022-09-23 | 10.25 | $9.70 | 214289 |
| 2022-09-22 | 10.30 | $9.83 | 106800 |
| 2022-09-21 | 10.33 | $9.86 | 86543 |
| 2022-09-20 | 10.37 | $9.93 | 133900 |
| 2022-09-19 | 10.42 | $9.93 | 200491 |
| 2022-09-16 | 10.46 | $9.96 | 237257 |
| 2022-09-15 | 10.51 | $10.09 | 195100 |
| 2022-09-14 | 10.55 | $10.33 | 129500 |
| 2022-09-13 | 10.58 | $10.30 | 115925 |
| 2022-09-12 | 10.63 | $10.42 | 129600 |
| 2022-09-09 | 10.68 | $10.42 | 135900 |
| 2022-09-08 | 10.76 | $10.37 | 107900 |
| 2022-09-07 | 10.82 | $10.45 | 93500 |
| 2022-09-06 | 10.88 | $10.37 | 124421 |
| 2022-09-02 | 10.93 | $10.44 | 116200 |
| 2022-09-01 | 10.98 | $10.46 | 166335 |
| 2022-08-31 | 11.03 | $10.51 | 83500 |
| 2022-08-30 | 11.08 | $10.55 | 51300 |
| 2022-08-29 | 11.12 | $10.47 | 67400 |
| 2022-08-26 | 11.17 | $10.61 | 78100 |
| 2022-08-25 | 11.21 | $10.62 | 115524 |
| 2022-08-24 | 11.24 | $10.50 | 281028 |
| 2022-08-23 | 11.26 | $10.72 | 82000 |
| 2022-08-22 | 11.27 | $10.79 | 143500 |
| 2022-08-19 | 11.27 | $10.85 | 85792 |
| 2022-08-18 | 11.26 | $10.98 | 635200 |
| 2022-08-17 | 11.25 | $10.86 | 212428 |
| 2022-08-16 | 11.25 | $10.97 | 232821 |
| 2022-08-15 | 11.26 | $11.30 | 305481 |
| 2022-08-12 | 11.24 | $11.27 | 639223 |
| 2022-08-11 | 11.23 | $12.01 | 155000 |
| 2022-08-10 | 11.19 | $11.75 | 148645 |
| 2022-08-09 | 11.17 | $11.50 | 53100 |
| 2022-08-08 | 11.15 | $11.45 | 91145 |
| 2022-08-05 | 11.15 | $11.45 | 98228 |
| 2022-08-04 | 11.15 | $11.46 | 72500 |
| 2022-08-03 | 11.14 | $11.45 | 69800 |
| 2022-08-02 | 11.12 | $11.47 | 84693 |
| 2022-08-01 | 11.10 | $11.42 | 89942 |
| 2022-07-29 | 11.08 | $11.36 | 160400 |
| 2022-07-28 | 11.06 | $11.16 | 50500 |
| 2022-07-27 | 11.04 | $11.05 | 76613 |
| 2022-07-26 | 11.00 | $10.84 | 56229 |
| 2022-07-25 | 10.98 | $10.75 | 115800 |
| 2022-07-22 | 10.96 | $10.75 | 102300 |
| 2022-07-21 | 10.93 | $10.75 | 102423 |
| 2022-07-20 | 10.89 | $10.92 | 91100 |
| 2022-07-19 | 10.85 | $11.01 | 73445 |
| 2022-07-18 | 10.79 | $11.03 | 95000 |
| 2022-07-15 | 10.72 | $11.10 | 77322 |
| 2022-07-14 | 10.67 | $11.10 | 131935 |
| 2022-07-13 | 10.64 | $11.34 | 102000 |
| 2022-07-12 | 10.61 | $11.21 | 91900 |
| 2022-07-11 | 10.60 | $11.41 | 101807 |
| 2022-07-08 | 10.59 | $11.44 | 119929 |
| 2022-07-07 | 10.57 | $11.25 | 90700 |
| 2022-07-06 | 10.57 | $11.10 | 82100 |
| 2022-07-05 | 10.56 | $11.05 | 144184 |
| 2022-07-01 | 10.57 | $11.05 | 65000 |
| 2022-06-30 | 10.58 | $10.89 | 291816 |
| 2022-06-29 | 10.59 | $10.67 | 106830 |
| 2022-06-28 | 10.61 | $10.36 | 116524 |
| 2022-06-27 | 10.65 | $10.39 | 56815 |
| 2022-06-24 | 10.67 | $10.35 | 140909 |
| 2022-06-23 | 10.69 | $10.10 | 83309 |
| 2022-06-22 | 10.71 | $10.04 | 114900 |
| 2022-06-21 | 10.75 | $10.01 | 235600 |
| 2022-06-17 | 10.79 | $9.85 | 119845 |
| 2022-06-16 | 10.83 | $9.71 | 296600 |
| 2022-06-15 | 10.88 | $10.12 | 393900 |
| 2022-06-14 | 10.91 | $10.41 | 203441 |
| 2022-06-13 | 10.93 | $10.76 | 117621 |
| 2022-06-10 | 10.92 | $11.07 | 215200 |
| 2022-06-09 | 10.89 | $11.10 | 97134 |
| 2022-06-08 | 10.88 | $11.10 | 87700 |
| 2022-06-07 | 10.88 | $11.17 | 81941 |
| 2022-06-06 | 10.88 | $11.07 | 137920 |
| 2022-06-03 | 10.89 | $11.16 | 77104 |
| 2022-06-02 | 10.90 | $11.18 | 149900 |
| 2022-06-01 | 10.91 | $11.15 | 163107 |
| 2022-05-31 | 10.92 | $11.15 | 154400 |
| 2022-05-27 | 10.93 | $11.03 | 119200 |
| 2022-05-26 | 10.95 | $10.85 | 92000 |
| 2022-05-25 | 10.99 | $10.73 | 76500 |
| 2022-05-24 | 11.04 | $10.61 | 128400 |
| 2022-05-23 | 11.10 | $10.74 | 89239 |
| 2022-05-20 | 11.16 | $10.75 | 103624 |
| 2022-05-19 | 11.22 | $10.69 | 158058 |
| 2022-05-18 | 11.29 | $10.82 | 170828 |
| 2022-05-17 | 11.35 | $10.71 | 163800 |
| 2022-05-16 | 11.42 | $10.66 | 157800 |
| 2022-05-13 | 11.49 | $10.69 | 124337 |
| 2022-05-12 | 11.56 | $10.42 | 223900 |
| 2022-05-11 | 11.66 | $11.01 | 120179 |
| 2022-05-10 | 11.74 | $11.09 | 101600 |
| 2022-05-09 | 11.81 | $11.04 | 140800 |
| 2022-05-06 | 11.89 | $11.31 | 79336 |
| 2022-05-05 | 11.95 | $11.38 | 130706 |
| 2022-05-04 | 12.01 | $11.43 | 153103 |
| 2022-05-03 | 12.08 | $11.34 | 110500 |
| 2022-05-02 | 12.16 | $11.29 | 168609 |
| 2022-04-29 | 12.23 | $11.52 | 110706 |
| 2022-04-28 | 12.28 | $11.62 | 110900 |
| 2022-04-27 | 12.31 | $11.67 | 101400 |
| 2022-04-26 | 12.34 | $11.86 | 109700 |
| 2022-04-25 | 12.35 | $11.93 | 181300 |
| 2022-04-22 | 12.37 | $12.00 | 94116 |
| 2022-04-21 | 12.39 | $12.01 | 173900 |
| 2022-04-20 | 12.41 | $12.08 | 120600 |
| 2022-04-19 | 12.43 | $12.06 | 260015 |
| 2022-04-18 | 12.45 | $12.10 | 125546 |
| 2022-04-14 | 12.47 | $12.12 | 196942 |
| 2022-04-13 | 12.49 | $12.31 | 167300 |
| 2022-04-12 | 12.50 | $12.67 | 166735 |
| 2022-04-11 | 12.50 | $12.54 | 253900 |
| 2022-04-08 | 12.50 | $12.50 | 143006 |
| 2022-04-07 | 12.52 | $12.53 | 142034 |
| 2022-04-06 | 12.54 | $12.64 | 158000 |
| 2022-04-05 | 12.55 | $12.77 | 182600 |
| 2022-04-04 | 12.55 | $12.97 | 150924 |
| 2022-04-01 | 12.55 | $12.71 | 147413 |
| 2022-03-31 | 12.57 | $12.46 | 127508 |
| 2022-03-30 | 12.60 | $12.27 | 156137 |
| 2022-03-29 | 12.65 | $12.22 | 182980 |
| 2022-03-28 | 12.71 | $12.20 | 134203 |
| 2022-03-25 | 12.77 | $12.30 | 144000 |
| 2022-03-24 | 12.82 | $12.36 | 106700 |
| 2022-03-23 | 12.87 | $12.42 | 63742 |
| 2022-03-22 | 12.92 | $12.42 | 100200 |
| 2022-03-21 | 12.94 | $12.49 | 71206 |
| 2022-03-18 | 12.98 | $12.45 | 231300 |
| 2022-03-17 | 13.04 | $12.53 | 118007 |
| 2022-03-16 | 13.08 | $12.54 | 114200 |
| 2022-03-15 | 13.12 | $12.65 | 107027 |
| 2022-03-14 | 13.15 | $12.58 | 154926 |
| 2022-03-11 | 13.19 | $12.89 | 49903 |
| 2022-03-10 | 13.24 | $12.85 | 77733 |
| 2022-03-09 | 13.30 | $12.95 | 80428 |
| 2022-03-08 | 13.36 | $12.80 | 115837 |
| 2022-03-07 | 13.41 | $12.96 | 70000 |
| 2022-03-04 | 13.47 | $13.07 | 116331 |
| 2022-03-03 | 13.51 | $13.08 | 149700 |
| 2022-03-02 | 13.56 | $13.23 | 178800 |
| 2022-03-01 | 13.60 | $13.42 | 49700 |
| 2022-02-28 | 13.63 | $13.43 | 86111 |
| 2022-02-25 | 13.66 | $13.30 | 113525 |
| 2022-02-24 | 13.69 | $13.28 | 200207 |
| 2022-02-23 | 13.72 | $13.42 | 342444 |
| 2022-02-22 | 13.73 | $12.87 | 232100 |
| 2022-02-18 | 13.75 | $13.36 | 61019 |
| 2022-02-17 | 13.78 | $13.54 | 206314 |
| 2022-02-16 | 13.81 | $13.33 | 112400 |
| 2022-02-15 | 13.85 | $13.32 | 130545 |
| 2022-02-14 | 13.88 | $13.38 | 115000 |
| 2022-02-11 | 13.93 | $13.28 | 232639 |
| 2022-02-10 | 13.98 | $13.90 | 110500 |
| 2022-02-09 | 14.02 | $14.06 | 142022 |
| 2022-02-08 | 14.06 | $14.08 | 107643 |
| 2022-02-07 | 14.09 | $13.98 | 91428 |
| 2022-02-04 | 14.12 | $13.99 | 132300 |
| 2022-02-03 | 14.14 | $14.02 | 96600 |
| 2022-02-02 | 14.16 | $14.05 | 133438 |
| 2022-02-01 | 14.19 | $14.02 | 111349 |
| 2022-01-31 | 14.20 | $13.95 | 143429 |
| 2022-01-28 | 14.22 | $14.03 | 79936 |
| 2022-01-27 | 14.22 | $14.00 | 98250 |
| 2022-01-26 | 14.23 | $13.80 | 103993 |
| 2022-01-25 | 14.24 | $13.70 | 201149 |
| 2022-01-24 | 14.29 | $13.29 | 503946 |
| 2022-01-21 | 14.36 | $13.90 | 149736 |
| 2022-01-20 | 14.40 | $14.09 | 55300 |
| 2022-01-19 | 14.44 | $14.06 | 143900 |
| 2022-01-18 | 14.46 | $14.09 | 160348 |
| 2022-01-14 | 14.49 | $14.21 | 215048 |
| 2022-01-13 | 14.51 | $14.43 | 122000 |
| 2022-01-12 | 14.52 | $14.73 | 101624 |
| 2022-01-11 | 14.55 | $14.77 | 196019 |
| 2022-01-10 | 14.57 | $14.61 | 133600 |
| 2022-01-07 | 14.60 | $14.58 | 84100 |
| 2022-01-06 | 14.63 | $14.52 | 114000 |
| 2022-01-05 | 14.65 | $14.45 | 99503 |
| 2022-01-04 | 14.69 | $14.49 | 151813 |
| 2022-01-03 | 14.71 | $14.35 | 148974 |
| 2021-12-31 | 14.73 | $14.20 | 225800 |
| 2021-12-30 | 14.77 | $14.04 | 255803 |
| 2021-12-29 | 14.81 | $14.19 | 237901 |
| 2021-12-28 | 14.85 | $14.18 | 303500 |
| 2021-12-27 | 14.89 | $14.66 | 188800 |
| 2021-12-23 | 14.90 | $14.74 | 95710 |
| 2021-12-22 | 14.91 | $14.67 | 192236 |
| 2021-12-21 | 14.93 | $14.73 | 164600 |
| 2021-12-20 | 14.94 | $14.53 | 139900 |
| 2021-12-17 | 14.97 | $14.62 | 131418 |
| 2021-12-16 | 14.99 | $14.65 | 106101 |
| 2021-12-15 | 15.02 | $14.76 | 137516 |
| 2021-12-14 | 15.05 | $15.25 | 99535 |
| 2021-12-13 | 15.06 | $15.20 | 120900 |
| 2021-12-10 | 15.06 | $15.18 | 59100 |
| 2021-12-09 | 15.06 | $15.11 | 93500 |
| 2021-12-08 | 15.07 | $15.05 | 126600 |
| 2021-12-07 | 15.09 | $15.10 | 133800 |
| 2021-12-06 | 15.11 | $14.92 | 104800 |
| 2021-12-03 | 15.13 | $14.80 | 141400 |
| 2021-12-02 | 15.15 | $14.96 | 94232 |
| 2021-12-01 | 15.16 | $14.82 | 146749 |
| 2021-11-30 | 15.18 | $15.00 | 100113 |
| 2021-11-29 | 15.17 | $15.00 | 129324 |
| 2021-11-26 | 15.17 | $14.90 | 108318 |
| 2021-11-24 | 15.16 | $14.96 | 63136 |
| 2021-11-23 | 15.16 | $14.97 | 58142 |
| 2021-11-22 | 15.15 | $15.06 | 70014 |
| 2021-11-19 | 15.14 | $15.03 | 130400 |
| 2021-11-18 | 15.13 | $15.12 | 84907 |
| 2021-11-17 | 15.11 | $15.21 | 97786 |
| 2021-11-16 | 15.09 | $15.28 | 84200 |
| 2021-11-15 | 15.07 | $15.45 | 193315 |
| 2021-11-12 | 15.03 | $15.27 | 71000 |
| 2021-11-11 | 15.01 | $15.18 | 83500 |
| 2021-11-10 | 14.99 | $15.27 | 127844 |
| 2021-11-09 | 14.97 | $15.58 | 194100 |
| 2021-11-08 | 14.93 | $15.46 | 238473 |
| 2021-11-05 | 14.90 | $15.23 | 100731 |
| 2021-11-04 | 14.88 | $15.22 | 96806 |
| 2021-11-03 | 14.86 | $15.22 | 119300 |
| 2021-11-02 | 14.83 | $15.09 | 188103 |
| 2021-11-01 | 14.81 | $14.95 | 147207 |
| 2021-10-29 | 14.79 | $14.87 | 128400 |
| 2021-10-28 | 14.77 | $14.86 | 88410 |
| 2021-10-27 | 14.75 | $14.85 | 93136 |
| 2021-10-26 | 14.74 | $14.87 | 98800 |
| 2021-10-25 | 14.72 | $14.82 | 141000 |
| 2021-10-22 | 14.71 | $14.79 | 128400 |
| 2021-10-21 | 14.70 | $14.80 | 83400 |
| 2021-10-20 | 14.70 | $14.75 | 114600 |
| 2021-10-19 | 14.70 | $14.77 | 150000 |
| 2021-10-18 | 14.70 | $14.79 | 123301 |
| 2021-10-15 | 14.69 | $14.77 | 89500 |
| 2021-10-14 | 14.68 | $14.77 | 123500 |
| 2021-10-13 | 14.69 | $14.89 | 144021 |
| 2021-10-12 | 14.70 | $14.84 | 124700 |
| 2021-10-11 | 14.72 | $14.84 | 227123 |
| 2021-10-08 | 14.74 | $14.81 | 126000 |
| 2021-10-07 | 14.77 | $14.78 | 183131 |
| 2021-10-06 | 14.80 | $14.74 | 138149 |
| 2021-10-05 | 14.84 | $14.68 | 166300 |
| 2021-10-04 | 14.87 | $14.50 | 222300 |
| 2021-10-01 | 14.91 | $14.46 | 264000 |
| 2021-09-30 | 14.97 | $14.57 | 103700 |
| 2021-09-29 | 15.02 | $14.55 | 101606 |
| 2021-09-28 | 15.09 | $14.56 | 209339 |
| 2021-09-27 | 15.16 | $14.61 | 147600 |
| 2021-09-24 | 15.21 | $14.61 | 93200 |
| 2021-09-23 | 15.25 | $14.74 | 91600 |
| 2021-09-22 | 15.29 | $14.80 | 161400 |
| 2021-09-21 | 15.33 | $14.70 | 117214 |
| 2021-09-20 | 15.36 | $14.57 | 365400 |
| 2021-09-17 | 15.40 | $14.65 | 440800 |
| 2021-09-16 | 15.43 | $14.96 | 155844 |
| 2021-09-15 | 15.46 | $15.09 | 205500 |
| 2021-09-14 | 15.49 | $15.19 | 241558 |
| 2021-09-13 | 15.52 | $15.27 | 210927 |
| 2021-09-10 | 15.56 | $15.35 | 181518 |
| 2021-09-09 | 15.61 | $15.46 | 199802 |
| 2021-09-08 | 15.65 | $15.44 | 103800 |
| 2021-09-07 | 15.69 | $15.35 | 150800 |
| 2021-09-03 | 15.74 | $15.27 | 391500 |
| 2021-09-02 | 15.79 | $15.59 | 223800 |
| 2021-09-01 | 15.81 | $15.70 | 237800 |
| 2021-08-31 | 15.83 | $15.82 | 193700 |
| 2021-08-30 | 15.85 | $15.94 | 213312 |
| 2021-08-27 | 15.85 | $15.60 | 158201 |
| 2021-08-26 | 15.87 | $15.55 | 97100 |
| 2021-08-25 | 15.90 | $15.55 | 145406 |
| 2021-08-24 | 15.92 | $15.50 | 82300 |
| 2021-08-23 | 15.94 | $15.37 | 128100 |
| 2021-08-20 | 15.97 | $15.43 | 113234 |
| 2021-08-19 | 16.00 | $15.26 | 232925 |
| 2021-08-18 | 16.04 | $15.44 | 291044 |
| 2021-08-17 | 16.07 | $15.65 | 264900 |
| 2021-08-16 | 16.07 | $15.77 | 618321 |
| 2021-08-13 | 16.05 | $16.24 | 184583 |
| 2021-08-12 | 16.03 | $16.26 | 168100 |
| 2021-08-11 | 16.01 | $16.27 | 99950 |
| 2021-08-10 | 16.01 | $16.32 | 128100 |
| 2021-08-09 | 16.00 | $16.32 | 181800 |
| 2021-08-06 | 16.00 | $16.14 | 110600 |
| 2021-08-05 | 15.99 | $16.13 | 105500 |
| 2021-08-04 | 15.99 | $16.09 | 104900 |
| 2021-08-03 | 15.98 | $16.11 | 90222 |
| 2021-08-02 | 15.98 | $16.09 | 147400 |
| 2021-07-30 | 15.96 | $16.00 | 69522 |
| 2021-07-29 | 15.94 | $16.00 | 71927 |
| 2021-07-28 | 15.92 | $16.02 | 66122 |
| 2021-07-27 | 15.89 | $15.85 | 52500 |
| 2021-07-26 | 15.87 | $15.98 | 101637 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
7.67
2026-07-23
Close Price
$7.61
Vol: 37608
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.53
Average
9.57
Maximum
16.11
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 7.67 | $7.61 | 37608 |
| 2026-07-22 | 7.68 | $7.71 | 97002 |
| 2026-07-21 | 7.67 | $7.66 | 111500 |
| 2026-07-20 | 7.67 | $7.67 | 79527 |
| 2026-07-17 | 7.67 | $7.72 | 49145 |
| 2026-07-16 | 7.67 | $7.73 | 127201 |
| 2026-07-15 | 7.66 | $7.69 | 85400 |
| 2026-07-14 | 7.66 | $7.71 | 34500 |
| 2026-07-13 | 7.66 | $7.73 | 88653 |
| 2026-07-10 | 7.65 | $7.71 | 51243 |
| 2026-07-09 | 7.64 | $7.70 | 69600 |
| 2026-07-08 | 7.63 | $7.69 | 68545 |
| 2026-07-07 | 7.63 | $7.67 | 108213 |
| 2026-07-06 | 7.62 | $7.68 | 94943 |
| 2026-07-02 | 7.62 | $7.70 | 72200 |
| 2026-07-01 | 7.61 | $7.67 | 71630 |
| 2026-06-30 | 7.60 | $7.72 | 65827 |
| 2026-06-29 | 7.59 | $7.69 | 95100 |
| 2026-06-26 | 7.58 | $7.58 | 52322 |
| 2026-06-25 | 7.58 | $7.57 | 80000 |
| 2026-06-24 | 7.58 | $7.51 | 44701 |
| 2026-06-23 | 7.59 | $7.52 | 70336 |
| 2026-06-22 | 7.60 | $7.50 | 81800 |
| 2026-06-18 | 7.61 | $7.58 | 103111 |
| 2026-06-17 | 7.61 | $7.51 | 118563 |
| 2026-06-16 | 7.62 | $7.56 | 62500 |
| 2026-06-15 | 7.63 | $7.55 | 30400 |
| 2026-06-12 | 7.64 | $7.62 | 74018 |
| 2026-06-11 | 7.64 | $7.60 | 58700 |
| 2026-06-10 | 7.64 | $7.57 | 70808 |
| 2026-06-09 | 7.65 | $7.57 | 38603 |
| 2026-06-08 | 7.66 | $7.55 | 43800 |
| 2026-06-05 | 7.67 | $7.56 | 114700 |
| 2026-06-04 | 7.68 | $7.64 | 69116 |
| 2026-06-03 | 7.69 | $7.61 | 76947 |
| 2026-06-02 | 7.69 | $7.64 | 53715 |
| 2026-06-01 | 7.70 | $7.66 | 176703 |
| 2026-05-29 | 7.70 | $7.66 | 88000 |
| 2026-05-28 | 7.71 | $7.65 | 56700 |
| 2026-05-27 | 7.71 | $7.62 | 130100 |
| 2026-05-26 | 7.72 | $7.64 | 111836 |
| 2026-05-22 | 7.73 | $7.63 | 207700 |
| 2026-05-21 | 7.74 | $7.64 | 95600 |
| 2026-05-20 | 7.75 | $7.61 | 93500 |
| 2026-05-19 | 7.77 | $7.58 | 74633 |
| 2026-05-18 | 7.79 | $7.66 | 63800 |
| 2026-05-15 | 7.80 | $7.65 | 73412 |
| 2026-05-14 | 7.82 | $7.81 | 84339 |
| 2026-05-13 | 7.82 | $7.79 | 83300 |
| 2026-05-12 | 7.82 | $7.78 | 131634 |
| 2026-05-11 | 7.83 | $7.85 | 71860 |
| 2026-05-08 | 7.82 | $7.84 | 35600 |
| 2026-05-07 | 7.82 | $7.86 | 115300 |
| 2026-05-06 | 7.82 | $7.87 | 38700 |
| 2026-05-05 | 7.81 | $7.86 | 65700 |
| 2026-05-04 | 7.81 | $7.84 | 105800 |
| 2026-05-01 | 7.80 | $7.86 | 91100 |
| 2026-04-30 | 7.80 | $7.87 | 66100 |
| 2026-04-29 | 7.79 | $7.83 | 83234 |
| 2026-04-28 | 7.79 | $7.80 | 64305 |
| 2026-04-27 | 7.78 | $7.83 | 55901 |
| 2026-04-24 | 7.78 | $7.81 | 63633 |
| 2026-04-23 | 7.78 | $7.83 | 99700 |
| 2026-04-22 | 7.77 | $7.84 | 76131 |
| 2026-04-21 | 7.76 | $7.88 | 166700 |
| 2026-04-20 | 7.75 | $7.89 | 136000 |
| 2026-04-17 | 7.74 | $7.86 | 121000 |
| 2026-04-16 | 7.72 | $7.85 | 110808 |
| 2026-04-15 | 7.71 | $7.82 | 93200 |
| 2026-04-14 | 7.70 | $7.88 | 96500 |
| 2026-04-13 | 7.68 | $7.80 | 130045 |
| 2026-04-10 | 7.67 | $7.74 | 38814 |
| 2026-04-09 | 7.66 | $7.73 | 135926 |
| 2026-04-08 | 7.65 | $7.73 | 54500 |
| 2026-04-07 | 7.64 | $7.64 | 33909 |
| 2026-04-06 | 7.64 | $7.60 | 52900 |
| 2026-04-02 | 7.65 | $7.68 | 63230 |
| 2026-04-01 | 7.65 | $7.70 | 108200 |
| 2026-03-31 | 7.64 | $7.67 | 102830 |
| 2026-03-30 | 7.64 | $7.53 | 86402 |
| 2026-03-27 | 7.65 | $7.51 | 64028 |
| 2026-03-26 | 7.66 | $7.50 | 89245 |
| 2026-03-25 | 7.68 | $7.64 | 96300 |
| 2026-03-24 | 7.69 | $7.54 | 71707 |
| 2026-03-23 | 7.70 | $7.52 | 108143 |
| 2026-03-20 | 7.72 | $7.50 | 166300 |
| 2026-03-19 | 7.74 | $7.57 | 144617 |
| 2026-03-18 | 7.76 | $7.66 | 95500 |
| 2026-03-17 | 7.77 | $7.65 | 81604 |
| 2026-03-16 | 7.78 | $7.63 | 67200 |
| 2026-03-13 | 7.80 | $7.70 | 46500 |
| 2026-03-12 | 7.81 | $7.71 | 92400 |
| 2026-03-11 | 7.82 | $7.70 | 93581 |
| 2026-03-10 | 7.83 | $7.75 | 80503 |
| 2026-03-09 | 7.84 | $7.71 | 93500 |
| 2026-03-06 | 7.86 | $7.72 | 132800 |
| 2026-03-05 | 7.87 | $7.80 | 71900 |
| 2026-03-04 | 7.88 | $7.82 | 154200 |
| 2026-03-03 | 7.89 | $7.87 | 84300 |
| 2026-03-02 | 7.89 | $7.85 | 163800 |
| 2026-02-27 | 7.89 | $7.90 | 120400 |
| 2026-02-26 | 7.89 | $7.88 | 84758 |
| 2026-02-25 | 7.89 | $7.87 | 54307 |
| 2026-02-24 | 7.89 | $7.84 | 100345 |
| 2026-02-23 | 7.90 | $7.83 | 134400 |
| 2026-02-20 | 7.91 | $7.89 | 72717 |
| 2026-02-19 | 7.91 | $7.88 | 110600 |
| 2026-02-18 | 7.91 | $7.92 | 116610 |
| 2026-02-17 | 7.91 | $7.90 | 189900 |
| 2026-02-13 | 7.91 | $7.94 | 68000 |
| 2026-02-12 | 7.91 | $7.97 | 92000 |
| 2026-02-11 | 7.90 | $7.96 | 129900 |
| 2026-02-10 | 7.90 | $7.95 | 111000 |
| 2026-02-09 | 7.89 | $7.92 | 166700 |
| 2026-02-06 | 7.89 | $7.96 | 110300 |
| 2026-02-05 | 7.88 | $7.92 | 109916 |
| 2026-02-04 | 7.88 | $7.90 | 170700 |
| 2026-02-03 | 7.87 | $7.90 | 80300 |
| 2026-02-02 | 7.87 | $7.88 | 76700 |
| 2026-01-30 | 7.87 | $7.87 | 105825 |
| 2026-01-29 | 7.87 | $7.85 | 166700 |
| 2026-01-28 | 7.87 | $7.85 | 73000 |
| 2026-01-27 | 7.88 | $7.86 | 75628 |
| 2026-01-26 | 7.88 | $7.85 | 47415 |
| 2026-01-23 | 7.88 | $7.85 | 106100 |
| 2026-01-22 | 7.88 | $7.84 | 86138 |
| 2026-01-21 | 7.89 | $7.83 | 188200 |
| 2026-01-20 | 7.89 | $7.80 | 107009 |
| 2026-01-16 | 7.90 | $7.83 | 131000 |
| 2026-01-15 | 7.91 | $7.89 | 133906 |
| 2026-01-14 | 7.91 | $7.92 | 141037 |
| 2026-01-13 | 7.91 | $7.95 | 67824 |
| 2026-01-12 | 7.91 | $7.93 | 119000 |
| 2026-01-09 | 7.91 | $7.90 | 88300 |
| 2026-01-08 | 7.91 | $7.90 | 145300 |
| 2026-01-07 | 7.91 | $7.87 | 124504 |
| 2026-01-06 | 7.91 | $7.96 | 91744 |
| 2026-01-05 | 7.91 | $7.95 | 146900 |
| 2026-01-02 | 7.90 | $7.94 | 71000 |
| 2025-12-31 | 7.90 | $7.95 | 242600 |
| 2025-12-30 | 7.90 | $7.91 | 226100 |
| 2025-12-29 | 7.89 | $7.86 | 232336 |
| 2025-12-26 | 7.90 | $7.86 | 144400 |
| 2025-12-24 | 7.90 | $7.84 | 72800 |
| 2025-12-23 | 7.91 | $7.81 | 186900 |
| 2025-12-22 | 7.92 | $7.83 | 172600 |
| 2025-12-19 | 7.93 | $7.85 | 94900 |
| 2025-12-18 | 7.94 | $7.83 | 103934 |
| 2025-12-17 | 7.95 | $7.80 | 162541 |
| 2025-12-16 | 7.96 | $7.82 | 165400 |
| 2025-12-15 | 7.98 | $7.82 | 227300 |
| 2025-12-12 | 7.99 | $7.91 | 246200 |
| 2025-12-11 | 8.00 | $7.95 | 233807 |
| 2025-12-10 | 8.01 | $8.00 | 145718 |
| 2025-12-09 | 8.01 | $7.96 | 78100 |
| 2025-12-08 | 8.02 | $7.96 | 78000 |
| 2025-12-05 | 8.02 | $7.96 | 180300 |
| 2025-12-04 | 8.03 | $8.00 | 163700 |
| 2025-12-03 | 8.03 | $7.96 | 178706 |
| 2025-12-02 | 8.04 | $7.97 | 159013 |
| 2025-12-01 | 8.05 | $7.96 | 243049 |
| 2025-11-28 | 8.05 | $8.03 | 107825 |
| 2025-11-26 | 8.06 | $7.97 | 219717 |
| 2025-11-25 | 8.07 | $8.02 | 140705 |
| 2025-11-24 | 8.07 | $8.02 | 136317 |
| 2025-11-21 | 8.08 | $7.99 | 103138 |
| 2025-11-20 | 8.09 | $7.95 | 62733 |
| 2025-11-19 | 8.10 | $7.97 | 51714 |
| 2025-11-18 | 8.11 | $7.95 | 160318 |
| 2025-11-17 | 8.13 | $7.91 | 145800 |
| 2025-11-14 | 8.15 | $8.03 | 179700 |
| 2025-11-13 | 8.17 | $8.07 | 151200 |
| 2025-11-12 | 8.18 | $8.10 | 170100 |
| 2025-11-11 | 8.18 | $8.09 | 133946 |
| 2025-11-10 | 8.19 | $8.12 | 117079 |
| 2025-11-07 | 8.20 | $8.14 | 105820 |
| 2025-11-06 | 8.21 | $8.06 | 130400 |
| 2025-11-05 | 8.22 | $8.14 | 160213 |
| 2025-11-04 | 8.23 | $8.05 | 226612 |
| 2025-11-03 | 8.25 | $8.04 | 155815 |
| 2025-10-31 | 8.28 | $8.13 | 183200 |
| 2025-10-30 | 8.29 | $8.06 | 193200 |
| 2025-10-29 | 8.32 | $8.15 | 74500 |
| 2025-10-28 | 8.33 | $8.18 | 122200 |
| 2025-10-27 | 8.35 | $8.13 | 125400 |
| 2025-10-24 | 8.37 | $8.16 | 266227 |
| 2025-10-23 | 8.39 | $8.19 | 596300 |
| 2025-10-22 | 8.42 | $8.28 | 150000 |
| 2025-10-21 | 8.43 | $8.33 | 130000 |
| 2025-10-20 | 8.44 | $8.37 | 163615 |
| 2025-10-17 | 8.45 | $8.26 | 161634 |
| 2025-10-16 | 8.47 | $8.25 | 220000 |
| 2025-10-15 | 8.49 | $8.37 | 68828 |
| 2025-10-14 | 8.50 | $8.38 | 121900 |
| 2025-10-13 | 8.52 | $8.37 | 129174 |
| 2025-10-10 | 8.53 | $8.35 | 147006 |
| 2025-10-09 | 8.55 | $8.34 | 163113 |
| 2025-10-08 | 8.57 | $8.38 | 401449 |
| 2025-10-07 | 8.59 | $8.57 | 88400 |
| 2025-10-06 | 8.59 | $8.54 | 63700 |
| 2025-10-03 | 8.60 | $8.54 | 98349 |
| 2025-10-02 | 8.61 | $8.54 | 78937 |
| 2025-10-01 | 8.61 | $8.57 | 95853 |
| 2025-09-30 | 8.62 | $8.53 | 131945 |
| 2025-09-29 | 8.63 | $8.59 | 61432 |
| 2025-09-26 | 8.63 | $8.57 | 45800 |
| 2025-09-25 | 8.64 | $8.58 | 44918 |
| 2025-09-24 | 8.64 | $8.56 | 62532 |
| 2025-09-23 | 8.65 | $8.60 | 53918 |
| 2025-09-22 | 8.66 | $8.58 | 96000 |
| 2025-09-19 | 8.67 | $8.58 | 76420 |
| 2025-09-18 | 8.67 | $8.59 | 72207 |
| 2025-09-17 | 8.68 | $8.61 | 43424 |
| 2025-09-16 | 8.69 | $8.63 | 94617 |
| 2025-09-15 | 8.70 | $8.65 | 95844 |
| 2025-09-12 | 8.70 | $8.78 | 50144 |
| 2025-09-11 | 8.69 | $8.79 | 79300 |
| 2025-09-10 | 8.68 | $8.80 | 91000 |
| 2025-09-09 | 8.67 | $8.75 | 62300 |
| 2025-09-08 | 8.66 | $8.76 | 94646 |
| 2025-09-05 | 8.65 | $8.75 | 75200 |
| 2025-09-04 | 8.64 | $8.70 | 106500 |
| 2025-09-03 | 8.64 | $8.72 | 89939 |
| 2025-09-02 | 8.63 | $8.70 | 105136 |
| 2025-08-29 | 8.62 | $8.70 | 79000 |
| 2025-08-28 | 8.61 | $8.66 | 96400 |
| 2025-08-27 | 8.61 | $8.63 | 80100 |
| 2025-08-26 | 8.60 | $8.62 | 64229 |
| 2025-08-25 | 8.60 | $8.63 | 94000 |
| 2025-08-22 | 8.60 | $8.59 | 77130 |
| 2025-08-21 | 8.60 | $8.56 | 82909 |
| 2025-08-20 | 8.61 | $8.59 | 76700 |
| 2025-08-19 | 8.61 | $8.56 | 125400 |
| 2025-08-18 | 8.61 | $8.55 | 155939 |
| 2025-08-15 | 8.62 | $8.61 | 115900 |
| 2025-08-14 | 8.62 | $8.68 | 97121 |
| 2025-08-13 | 8.61 | $8.72 | 171800 |
| 2025-08-12 | 8.60 | $8.68 | 114804 |
| 2025-08-11 | 8.59 | $8.72 | 55911 |
| 2025-08-08 | 8.58 | $8.70 | 136200 |
| 2025-08-07 | 8.57 | $8.74 | 148000 |
| 2025-08-06 | 8.55 | $8.71 | 94731 |
| 2025-08-05 | 8.53 | $8.68 | 77350 |
| 2025-08-04 | 8.52 | $8.65 | 73219 |
| 2025-08-01 | 8.51 | $8.62 | 93100 |
| 2025-07-31 | 8.49 | $8.59 | 80000 |
| 2025-07-30 | 8.48 | $8.56 | 63100 |
| 2025-07-29 | 8.47 | $8.53 | 51500 |
| 2025-07-28 | 8.47 | $8.51 | 66600 |
| 2025-07-25 | 8.46 | $8.49 | 51648 |
| 2025-07-24 | 8.46 | $8.49 | 63400 |
| 2025-07-23 | 8.46 | $8.47 | 59137 |
| 2025-07-22 | 8.46 | $8.48 | 70000 |
| 2025-07-21 | 8.46 | $8.43 | 73912 |
| 2025-07-18 | 8.46 | $8.40 | 47200 |
| 2025-07-17 | 8.46 | $8.44 | 64643 |
| 2025-07-16 | 8.47 | $8.42 | 58534 |
| 2025-07-15 | 8.47 | $8.44 | 81516 |
| 2025-07-14 | 8.48 | $8.54 | 54443 |
| 2025-07-11 | 8.47 | $8.52 | 104000 |
| 2025-07-10 | 8.46 | $8.51 | 47802 |
| 2025-07-09 | 8.46 | $8.48 | 97649 |
| 2025-07-08 | 8.46 | $8.45 | 51613 |
| 2025-07-07 | 8.46 | $8.48 | 109700 |
| 2025-07-03 | 8.45 | $8.58 | 27100 |
| 2025-07-02 | 8.44 | $8.55 | 65900 |
| 2025-07-01 | 8.43 | $8.55 | 88400 |
| 2025-06-30 | 8.42 | $8.55 | 95828 |
| 2025-06-27 | 8.40 | $8.47 | 85233 |
| 2025-06-26 | 8.40 | $8.41 | 101700 |
| 2025-06-25 | 8.39 | $8.39 | 45300 |
| 2025-06-24 | 8.39 | $8.38 | 41943 |
| 2025-06-23 | 8.40 | $8.39 | 99300 |
| 2025-06-20 | 8.40 | $8.39 | 36411 |
| 2025-06-18 | 8.40 | $8.37 | 46800 |
| 2025-06-17 | 8.40 | $8.34 | 57241 |
| 2025-06-16 | 8.41 | $8.35 | 54428 |
| 2025-06-13 | 8.41 | $8.33 | 70800 |
| 2025-06-12 | 8.42 | $8.45 | 95700 |
| 2025-06-11 | 8.42 | $8.44 | 51628 |
| 2025-06-10 | 8.42 | $8.43 | 54100 |
| 2025-06-09 | 8.41 | $8.42 | 65022 |
| 2025-06-06 | 8.41 | $8.41 | 64800 |
| 2025-06-05 | 8.41 | $8.42 | 104300 |
| 2025-06-04 | 8.41 | $8.41 | 103600 |
| 2025-06-03 | 8.41 | $8.48 | 78515 |
| 2025-06-02 | 8.41 | $8.48 | 98049 |
| 2025-05-30 | 8.40 | $8.49 | 80800 |
| 2025-05-29 | 8.39 | $8.44 | 66400 |
| 2025-05-28 | 8.39 | $8.42 | 76000 |
| 2025-05-27 | 8.38 | $8.39 | 42700 |
| 2025-05-23 | 8.38 | $8.41 | 90000 |
| 2025-05-22 | 8.38 | $8.30 | 83800 |
| 2025-05-21 | 8.39 | $8.35 | 68302 |
| 2025-05-20 | 8.39 | $8.40 | 81300 |
| 2025-05-19 | 8.39 | $8.40 | 50226 |
| 2025-05-16 | 8.39 | $8.42 | 76800 |
| 2025-05-15 | 8.38 | $8.44 | 88300 |
| 2025-05-14 | 8.38 | $8.47 | 106518 |
| 2025-05-13 | 8.37 | $8.52 | 110300 |
| 2025-05-12 | 8.35 | $8.48 | 96153 |
| 2025-05-09 | 8.34 | $8.41 | 56991 |
| 2025-05-08 | 8.33 | $8.41 | 29828 |
| 2025-05-07 | 8.32 | $8.41 | 72804 |
| 2025-05-06 | 8.31 | $8.33 | 41818 |
| 2025-05-05 | 8.31 | $8.35 | 65808 |
| 2025-05-02 | 8.31 | $8.33 | 126249 |
| 2025-05-01 | 8.31 | $8.51 | 142300 |
| 2025-04-30 | 8.28 | $8.36 | 117901 |
| 2025-04-29 | 8.28 | $8.29 | 152204 |
| 2025-04-28 | 8.27 | $8.23 | 57905 |
| 2025-04-25 | 8.28 | $8.19 | 111700 |
| 2025-04-24 | 8.29 | $8.22 | 99925 |
| 2025-04-23 | 8.30 | $8.21 | 48205 |
| 2025-04-22 | 8.30 | $8.20 | 75000 |
| 2025-04-21 | 8.32 | $8.06 | 115600 |
| 2025-04-17 | 8.34 | $8.19 | 47700 |
| 2025-04-16 | 8.36 | $8.16 | 70700 |
| 2025-04-15 | 8.38 | $8.18 | 100300 |
| 2025-04-14 | 8.40 | $8.22 | 85827 |
| 2025-04-11 | 8.42 | $8.18 | 158612 |
| 2025-04-10 | 8.44 | $8.09 | 94301 |
| 2025-04-09 | 8.48 | $8.35 | 193801 |
| 2025-04-08 | 8.49 | $8.12 | 266500 |
| 2025-04-07 | 8.53 | $8.11 | 226904 |
| 2025-04-04 | 8.58 | $8.25 | 152830 |
| 2025-04-03 | 8.61 | $8.58 | 85910 |
| 2025-04-02 | 8.62 | $8.67 | 44415 |
| 2025-04-01 | 8.61 | $8.66 | 103548 |
| 2025-03-31 | 8.61 | $8.58 | 99000 |
| 2025-03-28 | 8.61 | $8.59 | 235721 |
| 2025-03-27 | 8.61 | $8.52 | 67903 |
| 2025-03-26 | 8.62 | $8.57 | 51400 |
| 2025-03-25 | 8.63 | $8.62 | 71800 |
| 2025-03-24 | 8.63 | $8.60 | 61200 |
| 2025-03-21 | 8.63 | $8.59 | 43000 |
| 2025-03-20 | 8.63 | $8.59 | 50800 |
| 2025-03-19 | 8.64 | $8.55 | 53704 |
| 2025-03-18 | 8.65 | $8.54 | 70060 |
| 2025-03-17 | 8.66 | $8.59 | 79900 |
| 2025-03-14 | 8.67 | $8.59 | 180200 |
| 2025-03-13 | 8.67 | $8.69 | 81439 |
| 2025-03-12 | 8.67 | $8.73 | 86537 |
| 2025-03-11 | 8.67 | $8.77 | 80200 |
| 2025-03-10 | 8.66 | $8.71 | 120800 |
| 2025-03-07 | 8.65 | $8.75 | 102737 |
| 2025-03-06 | 8.64 | $8.74 | 115100 |
| 2025-03-05 | 8.63 | $8.75 | 67816 |
| 2025-03-04 | 8.62 | $8.76 | 120499 |
| 2025-03-03 | 8.60 | $8.76 | 89310 |
| 2025-02-28 | 8.58 | $8.72 | 96605 |
| 2025-02-27 | 8.57 | $8.68 | 157416 |
| 2025-02-26 | 8.56 | $8.61 | 52400 |
| 2025-02-25 | 8.55 | $8.57 | 76600 |
| 2025-02-24 | 8.55 | $8.57 | 94900 |
| 2025-02-21 | 8.55 | $8.54 | 51329 |
| 2025-02-20 | 8.55 | $8.55 | 82500 |
| 2025-02-19 | 8.55 | $8.57 | 93802 |
| 2025-02-18 | 8.55 | $8.60 | 90400 |
| 2025-02-14 | 8.54 | $8.58 | 98230 |
| 2025-02-13 | 8.54 | $8.68 | 154123 |
| 2025-02-12 | 8.53 | $8.65 | 154768 |
| 2025-02-11 | 8.51 | $8.66 | 122129 |
| 2025-02-10 | 8.50 | $8.60 | 116902 |
| 2025-02-07 | 8.49 | $8.57 | 51500 |
| 2025-02-06 | 8.48 | $8.61 | 87102 |
| 2025-02-05 | 8.46 | $8.58 | 103311 |
| 2025-02-04 | 8.45 | $8.55 | 71900 |
| 2025-02-03 | 8.44 | $8.51 | 175529 |
| 2025-01-31 | 8.43 | $8.54 | 84039 |
| 2025-01-30 | 8.42 | $8.51 | 61700 |
| 2025-01-29 | 8.41 | $8.45 | 46237 |
| 2025-01-28 | 8.41 | $8.48 | 82322 |
| 2025-01-27 | 8.40 | $8.43 | 77912 |
| 2025-01-24 | 8.40 | $8.42 | 46434 |
| 2025-01-23 | 8.39 | $8.40 | 49100 |
| 2025-01-22 | 8.39 | $8.44 | 46827 |
| 2025-01-21 | 8.39 | $8.40 | 95331 |
| 2025-01-17 | 8.39 | $8.35 | 59000 |
| 2025-01-16 | 8.39 | $8.34 | 230703 |
| 2025-01-15 | 8.40 | $8.31 | 149824 |
| 2025-01-14 | 8.41 | $8.36 | 185307 |
| 2025-01-13 | 8.41 | $8.33 | 83600 |
| 2025-01-10 | 8.42 | $8.35 | 133600 |
| 2025-01-08 | 8.43 | $8.43 | 124247 |
| 2025-01-07 | 8.43 | $8.51 | 79500 |
| 2025-01-06 | 8.42 | $8.57 | 103700 |
| 2025-01-03 | 8.40 | $8.55 | 145200 |
| 2025-01-02 | 8.39 | $8.44 | 144050 |
| 2024-12-31 | 8.38 | $8.34 | 185600 |
| 2024-12-30 | 8.39 | $8.28 | 118600 |
| 2024-12-27 | 8.40 | $8.28 | 81723 |
| 2024-12-26 | 8.41 | $8.35 | 163000 |
| 2024-12-24 | 8.42 | $8.38 | 91800 |
| 2024-12-23 | 8.42 | $8.30 | 186200 |
| 2024-12-20 | 8.43 | $8.24 | 162600 |
| 2024-12-19 | 8.45 | $8.20 | 205247 |
| 2024-12-18 | 8.48 | $8.26 | 226900 |
| 2024-12-17 | 8.50 | $8.32 | 239909 |
| 2024-12-16 | 8.52 | $8.40 | 166320 |
| 2024-12-13 | 8.54 | $8.46 | 218800 |
| 2024-12-12 | 8.54 | $8.62 | 247840 |
| 2024-12-11 | 8.54 | $8.64 | 100438 |
| 2024-12-10 | 8.53 | $8.57 | 150600 |
| 2024-12-09 | 8.52 | $8.52 | 119700 |
| 2024-12-06 | 8.52 | $8.49 | 217100 |
| 2024-12-05 | 8.52 | $8.44 | 157600 |
| 2024-12-04 | 8.53 | $8.45 | 209118 |
| 2024-12-03 | 8.54 | $8.50 | 202500 |
| 2024-12-02 | 8.55 | $8.51 | 202400 |
| 2024-11-29 | 8.55 | $8.53 | 87000 |
| 2024-11-27 | 8.55 | $8.50 | 109600 |
| 2024-11-26 | 8.56 | $8.45 | 253000 |
| 2024-11-25 | 8.57 | $8.47 | 132516 |
| 2024-11-22 | 8.58 | $8.45 | 157239 |
| 2024-11-21 | 8.59 | $8.42 | 152200 |
| 2024-11-20 | 8.61 | $8.45 | 162700 |
| 2024-11-19 | 8.63 | $8.42 | 206069 |
| 2024-11-18 | 8.65 | $8.37 | 297700 |
| 2024-11-15 | 8.68 | $8.36 | 234460 |
| 2024-11-14 | 8.72 | $8.51 | 160606 |
| 2024-11-13 | 8.74 | $8.50 | 136995 |
| 2024-11-12 | 8.76 | $8.55 | 275542 |
| 2024-11-11 | 8.78 | $8.74 | 115800 |
| 2024-11-08 | 8.79 | $8.76 | 108500 |
| 2024-11-07 | 8.79 | $8.74 | 111700 |
| 2024-11-06 | 8.80 | $8.68 | 148139 |
| 2024-11-05 | 8.81 | $8.64 | 284751 |
| 2024-11-04 | 8.83 | $8.71 | 160900 |
| 2024-11-01 | 8.84 | $8.74 | 87600 |
| 2024-10-31 | 8.85 | $8.69 | 138900 |
| 2024-10-30 | 8.87 | $8.73 | 69300 |
| 2024-10-29 | 8.88 | $8.70 | 159500 |
| 2024-10-28 | 8.90 | $8.73 | 60436 |
| 2024-10-25 | 8.92 | $8.77 | 46607 |
| 2024-10-24 | 8.94 | $8.80 | 72304 |
| 2024-10-23 | 8.95 | $8.80 | 293600 |
| 2024-10-22 | 8.97 | $8.79 | 413323 |
| 2024-10-21 | 8.99 | $8.74 | 229341 |
| 2024-10-18 | 9.01 | $8.85 | 107000 |
| 2024-10-17 | 9.03 | $8.89 | 125900 |
| 2024-10-16 | 9.04 | $8.98 | 79612 |
| 2024-10-15 | 9.05 | $9.00 | 73800 |
| 2024-10-14 | 9.05 | $9.09 | 89314 |
| 2024-10-11 | 9.05 | $9.05 | 61300 |
| 2024-10-10 | 9.05 | $9.03 | 44200 |
| 2024-10-09 | 9.05 | $9.03 | 135737 |
| 2024-10-08 | 9.06 | $9.03 | 99049 |
| 2024-10-07 | 9.06 | $9.04 | 101215 |
| 2024-10-04 | 9.06 | $9.12 | 66542 |
| 2024-10-03 | 9.05 | $9.12 | 119502 |
| 2024-10-02 | 9.05 | $9.11 | 138839 |
| 2024-10-01 | 9.04 | $9.09 | 107525 |
| 2024-09-30 | 9.04 | $9.07 | 127900 |
| 2024-09-27 | 9.03 | $9.07 | 68388 |
| 2024-09-26 | 9.03 | $9.04 | 151708 |
| 2024-09-25 | 9.03 | $8.99 | 119500 |
| 2024-09-24 | 9.03 | $9.01 | 124201 |
| 2024-09-23 | 9.03 | $8.99 | 99602 |
| 2024-09-20 | 9.04 | $9.03 | 89600 |
| 2024-09-19 | 9.04 | $9.03 | 93146 |
| 2024-09-18 | 9.04 | $9.06 | 51800 |
| 2024-09-17 | 9.04 | $9.09 | 62700 |
| 2024-09-16 | 9.03 | $9.06 | 126234 |
| 2024-09-13 | 9.03 | $9.12 | 84300 |
| 2024-09-12 | 9.02 | $9.28 | 165000 |
| 2024-09-11 | 8.99 | $9.15 | 100517 |
| 2024-09-10 | 8.97 | $9.20 | 186882 |
| 2024-09-09 | 8.95 | $9.10 | 104432 |
| 2024-09-06 | 8.93 | $8.97 | 124215 |
| 2024-09-05 | 8.93 | $9.06 | 68500 |
| 2024-09-04 | 8.92 | $9.04 | 83200 |
| 2024-09-03 | 8.90 | $8.98 | 79700 |
| 2024-08-30 | 8.90 | $8.94 | 64120 |
| 2024-08-29 | 8.89 | $8.87 | 164300 |
| 2024-08-28 | 8.89 | $8.90 | 158523 |
| 2024-08-27 | 8.89 | $8.92 | 130215 |
| 2024-08-26 | 8.89 | $8.97 | 103025 |
| 2024-08-23 | 8.88 | $8.85 | 73300 |
| 2024-08-22 | 8.88 | $8.80 | 150900 |
| 2024-08-21 | 8.89 | $8.88 | 211300 |
| 2024-08-20 | 8.89 | $9.01 | 73739 |
| 2024-08-19 | 8.88 | $8.97 | 31000 |
| 2024-08-16 | 8.87 | $8.99 | 96937 |
| 2024-08-15 | 8.86 | $8.98 | 68122 |
| 2024-08-14 | 8.85 | $9.08 | 101543 |
| 2024-08-13 | 8.82 | $9.01 | 108400 |
| 2024-08-12 | 8.80 | $8.97 | 99205 |
| 2024-08-09 | 8.79 | $8.88 | 87036 |
| 2024-08-08 | 8.78 | $8.86 | 71400 |
| 2024-08-07 | 8.77 | $8.88 | 115345 |
| 2024-08-06 | 8.75 | $8.86 | 94315 |
| 2024-08-05 | 8.74 | $8.71 | 158500 |
| 2024-08-02 | 8.75 | $8.86 | 71935 |
| 2024-08-01 | 8.74 | $8.89 | 87100 |
| 2024-07-31 | 8.72 | $8.85 | 87700 |
| 2024-07-30 | 8.71 | $8.80 | 117500 |
| 2024-07-29 | 8.70 | $8.75 | 114600 |
| 2024-07-26 | 8.69 | $8.72 | 56500 |
| 2024-07-25 | 8.69 | $8.74 | 76023 |
| 2024-07-24 | 8.68 | $8.69 | 62215 |
| 2024-07-23 | 8.68 | $8.76 | 149749 |
| 2024-07-22 | 8.67 | $8.67 | 91312 |
| 2024-07-19 | 8.67 | $8.66 | 47343 |
| 2024-07-18 | 8.67 | $8.68 | 82100 |
| 2024-07-17 | 8.67 | $8.67 | 147228 |
| 2024-07-16 | 8.67 | $8.62 | 127100 |
| 2024-07-15 | 8.68 | $8.65 | 117390 |
| 2024-07-12 | 8.68 | $8.77 | 177935 |
| 2024-07-11 | 8.67 | $8.77 | 127445 |
| 2024-07-10 | 8.66 | $8.73 | 118300 |
| 2024-07-09 | 8.65 | $8.72 | 95730 |
| 2024-07-08 | 8.65 | $8.69 | 108000 |
| 2024-07-05 | 8.64 | $8.71 | 89700 |
| 2024-07-03 | 8.63 | $8.66 | 45900 |
| 2024-07-02 | 8.63 | $8.64 | 62420 |
| 2024-07-01 | 8.63 | $8.64 | 117200 |
| 2024-06-28 | 8.63 | $8.65 | 79500 |
| 2024-06-27 | 8.63 | $8.68 | 53903 |
| 2024-06-26 | 8.62 | $8.68 | 104726 |
| 2024-06-25 | 8.62 | $8.60 | 56821 |
| 2024-06-24 | 8.62 | $8.73 | 67700 |
| 2024-06-21 | 8.60 | $8.75 | 142337 |
| 2024-06-20 | 8.59 | $8.65 | 61536 |
| 2024-06-18 | 8.58 | $8.60 | 75616 |
| 2024-06-17 | 8.58 | $8.58 | 144700 |
| 2024-06-14 | 8.58 | $8.60 | 53500 |
| 2024-06-13 | 8.58 | $8.74 | 116200 |
| 2024-06-12 | 8.56 | $8.77 | 117707 |
| 2024-06-11 | 8.54 | $8.66 | 70200 |
| 2024-06-10 | 8.53 | $8.56 | 107800 |
| 2024-06-07 | 8.53 | $8.71 | 87000 |
| 2024-06-06 | 8.51 | $8.63 | 45900 |
| 2024-06-05 | 8.49 | $8.63 | 83000 |
| 2024-06-04 | 8.48 | $8.57 | 86800 |
| 2024-06-03 | 8.47 | $8.54 | 110500 |
| 2024-05-31 | 8.46 | $8.50 | 75800 |
| 2024-05-30 | 8.46 | $8.44 | 53000 |
| 2024-05-29 | 8.46 | $8.36 | 67943 |
| 2024-05-28 | 8.47 | $8.43 | 53300 |
| 2024-05-24 | 8.47 | $8.44 | 63041 |
| 2024-05-23 | 8.48 | $8.48 | 56400 |
| 2024-05-22 | 8.48 | $8.56 | 29518 |
| 2024-05-21 | 8.47 | $8.58 | 37400 |
| 2024-05-20 | 8.46 | $8.54 | 40725 |
| 2024-05-17 | 8.45 | $8.55 | 69022 |
| 2024-05-16 | 8.44 | $8.54 | 60600 |
| 2024-05-15 | 8.43 | $8.54 | 84522 |
| 2024-05-14 | 8.41 | $8.50 | 106400 |
| 2024-05-13 | 8.40 | $8.57 | 126734 |
| 2024-05-10 | 8.39 | $8.51 | 39800 |
| 2024-05-09 | 8.37 | $8.46 | 40519 |
| 2024-05-08 | 8.37 | $8.49 | 56800 |
| 2024-05-07 | 8.35 | $8.52 | 90300 |
| 2024-05-06 | 8.33 | $8.52 | 71774 |
| 2024-05-03 | 8.32 | $8.46 | 82335 |
| 2024-05-02 | 8.30 | $8.37 | 56701 |
| 2024-05-01 | 8.29 | $8.30 | 56032 |
| 2024-04-30 | 8.29 | $8.26 | 96142 |
| 2024-04-29 | 8.29 | $8.29 | 58700 |
| 2024-04-26 | 8.30 | $8.26 | 27800 |
| 2024-04-25 | 8.30 | $8.18 | 50247 |
| 2024-04-24 | 8.31 | $8.25 | 33433 |
| 2024-04-23 | 8.32 | $8.28 | 24132 |
| 2024-04-22 | 8.32 | $8.25 | 60133 |
| 2024-04-19 | 8.33 | $8.17 | 71700 |
| 2024-04-18 | 8.35 | $8.21 | 43500 |
| 2024-04-17 | 8.36 | $8.17 | 40247 |
| 2024-04-16 | 8.38 | $8.13 | 100400 |
| 2024-04-15 | 8.41 | $8.18 | 166675 |
| 2024-04-12 | 8.43 | $8.27 | 72308 |
| 2024-04-11 | 8.45 | $8.46 | 145500 |
| 2024-04-10 | 8.45 | $8.49 | 145700 |
| 2024-04-09 | 8.44 | $8.56 | 143853 |
| 2024-04-08 | 8.43 | $8.49 | 81527 |
| 2024-04-05 | 8.42 | $8.41 | 105723 |
| 2024-04-04 | 8.43 | $8.41 | 107528 |
| 2024-04-03 | 8.43 | $8.42 | 91100 |
| 2024-04-02 | 8.43 | $8.50 | 132311 |
| 2024-04-01 | 8.42 | $8.55 | 152800 |
| 2024-03-28 | 8.41 | $8.62 | 177200 |
| 2024-03-27 | 8.38 | $8.52 | 56800 |
| 2024-03-26 | 8.37 | $8.47 | 58815 |
| 2024-03-25 | 8.36 | $8.46 | 66349 |
| 2024-03-22 | 8.35 | $8.41 | 70100 |
| 2024-03-21 | 8.34 | $8.38 | 69304 |
| 2024-03-20 | 8.34 | $8.38 | 76536 |
| 2024-03-19 | 8.33 | $8.32 | 49134 |
| 2024-03-18 | 8.33 | $8.30 | 92900 |
| 2024-03-15 | 8.34 | $8.30 | 89746 |
| 2024-03-14 | 8.34 | $8.33 | 51834 |
| 2024-03-13 | 8.34 | $8.48 | 75900 |
| 2024-03-12 | 8.33 | $8.48 | 77523 |
| 2024-03-11 | 8.31 | $8.42 | 76203 |
| 2024-03-08 | 8.30 | $8.38 | 94598 |
| 2024-03-07 | 8.29 | $8.38 | 70027 |
| 2024-03-06 | 8.28 | $8.37 | 96422 |
| 2024-03-05 | 8.28 | $8.34 | 160101 |
| 2024-03-04 | 8.27 | $8.28 | 100300 |
| 2024-03-01 | 8.27 | $8.28 | 106647 |
| 2024-02-29 | 8.27 | $8.24 | 145225 |
| 2024-02-28 | 8.27 | $8.19 | 111743 |
| 2024-02-27 | 8.28 | $8.18 | 101900 |
| 2024-02-26 | 8.29 | $8.12 | 109764 |
| 2024-02-23 | 8.31 | $8.18 | 45938 |
| 2024-02-22 | 8.32 | $8.17 | 119623 |
| 2024-02-21 | 8.33 | $8.17 | 140800 |
| 2024-02-20 | 8.35 | $8.19 | 115333 |
| 2024-02-16 | 8.37 | $8.20 | 81900 |
| 2024-02-15 | 8.39 | $8.26 | 99400 |
| 2024-02-14 | 8.40 | $8.25 | 62500 |
| 2024-02-13 | 8.42 | $8.37 | 117603 |
| 2024-02-12 | 8.42 | $8.43 | 141000 |
| 2024-02-09 | 8.42 | $8.39 | 81903 |
| 2024-02-08 | 8.42 | $8.45 | 49119 |
| 2024-02-07 | 8.42 | $8.49 | 138100 |
| 2024-02-06 | 8.41 | $8.47 | 72728 |
| 2024-02-05 | 8.41 | $8.44 | 71400 |
| 2024-02-02 | 8.40 | $8.52 | 120713 |
| 2024-02-01 | 8.39 | $8.53 | 129600 |
| 2024-01-31 | 8.38 | $8.43 | 147300 |
| 2024-01-30 | 8.37 | $8.42 | 65148 |
| 2024-01-29 | 8.36 | $8.39 | 78405 |
| 2024-01-26 | 8.36 | $8.33 | 64930 |
| 2024-01-25 | 8.36 | $8.33 | 100529 |
| 2024-01-24 | 8.37 | $8.37 | 68000 |
| 2024-01-23 | 8.37 | $8.32 | 85528 |
| 2024-01-22 | 8.37 | $8.32 | 112900 |
| 2024-01-19 | 8.38 | $8.29 | 64450 |
| 2024-01-18 | 8.39 | $8.28 | 61515 |
| 2024-01-17 | 8.40 | $8.26 | 162998 |
| 2024-01-16 | 8.41 | $8.31 | 182100 |
| 2024-01-12 | 8.42 | $8.45 | 141100 |
| 2024-01-11 | 8.42 | $8.49 | 191500 |
| 2024-01-10 | 8.41 | $8.54 | 248911 |
| 2024-01-09 | 8.40 | $8.56 | 192100 |
| 2024-01-08 | 8.38 | $8.61 | 172602 |
| 2024-01-05 | 8.36 | $8.65 | 125200 |
| 2024-01-04 | 8.33 | $8.61 | 186300 |
| 2024-01-03 | 8.30 | $8.51 | 140640 |
| 2024-01-02 | 8.28 | $8.36 | 124945 |
| 2023-12-29 | 8.27 | $8.36 | 138315 |
| 2023-12-28 | 8.26 | $8.37 | 84931 |
| 2023-12-27 | 8.25 | $8.41 | 168504 |
| 2023-12-26 | 8.23 | $8.27 | 192327 |
| 2023-12-22 | 8.23 | $8.26 | 116500 |
| 2023-12-21 | 8.23 | $8.24 | 139189 |
| 2023-12-20 | 8.22 | $8.23 | 193100 |
| 2023-12-19 | 8.22 | $8.38 | 301900 |
| 2023-12-18 | 8.21 | $8.37 | 145220 |
| 2023-12-15 | 8.19 | $8.40 | 203400 |
| 2023-12-14 | 8.17 | $8.39 | 133841 |
| 2023-12-13 | 8.14 | $8.44 | 96100 |
| 2023-12-12 | 8.11 | $8.33 | 152000 |
| 2023-12-11 | 8.09 | $8.35 | 70000 |
| 2023-12-08 | 8.06 | $8.32 | 65056 |
| 2023-12-07 | 8.04 | $8.42 | 523140 |
| 2023-12-06 | 8.00 | $8.25 | 109000 |
| 2023-12-05 | 7.97 | $8.26 | 215025 |
| 2023-12-04 | 7.94 | $8.05 | 207200 |
| 2023-12-01 | 7.93 | $8.17 | 177600 |
| 2023-11-30 | 7.90 | $8.05 | 119400 |
| 2023-11-29 | 7.89 | $8.06 | 91311 |
| 2023-11-28 | 7.87 | $7.96 | 73900 |
| 2023-11-27 | 7.86 | $8.02 | 136205 |
| 2023-11-24 | 7.84 | $7.96 | 53500 |
| 2023-11-22 | 7.83 | $8.02 | 165400 |
| 2023-11-21 | 7.81 | $7.91 | 124922 |
| 2023-11-20 | 7.80 | $7.94 | 251413 |
| 2023-11-17 | 7.78 | $7.91 | 144639 |
| 2023-11-16 | 7.77 | $8.00 | 118344 |
| 2023-11-15 | 7.74 | $7.92 | 64000 |
| 2023-11-14 | 7.73 | $7.97 | 127300 |
| 2023-11-13 | 7.70 | $7.90 | 136284 |
| 2023-11-10 | 7.68 | $7.85 | 80023 |
| 2023-11-09 | 7.66 | $7.77 | 73631 |
| 2023-11-08 | 7.65 | $7.85 | 84800 |
| 2023-11-07 | 7.63 | $7.86 | 102000 |
| 2023-11-06 | 7.60 | $7.80 | 145700 |
| 2023-11-03 | 7.58 | $7.89 | 211007 |
| 2023-11-02 | 7.55 | $7.74 | 146000 |
| 2023-11-01 | 7.53 | $7.59 | 338700 |
| 2023-10-31 | 7.53 | $7.45 | 192500 |
| 2023-10-30 | 7.53 | $7.39 | 109616 |
| 2023-10-27 | 7.55 | $7.35 | 90919 |
| 2023-10-26 | 7.57 | $7.31 | 111800 |
| 2023-10-25 | 7.60 | $7.38 | 77011 |
| 2023-10-24 | 7.62 | $7.43 | 134000 |
| 2023-10-23 | 7.64 | $7.33 | 89407 |
| 2023-10-20 | 7.67 | $7.34 | 130410 |
| 2023-10-19 | 7.71 | $7.43 | 81000 |
| 2023-10-18 | 7.74 | $7.48 | 108800 |
| 2023-10-17 | 7.77 | $7.53 | 131600 |
| 2023-10-16 | 7.79 | $7.59 | 127000 |
| 2023-10-13 | 7.81 | $7.55 | 99900 |
| 2023-10-12 | 7.84 | $7.55 | 168600 |
| 2023-10-11 | 7.87 | $7.73 | 122703 |
| 2023-10-10 | 7.88 | $7.72 | 123412 |
| 2023-10-09 | 7.90 | $7.60 | 71130 |
| 2023-10-06 | 7.93 | $7.62 | 125000 |
| 2023-10-05 | 7.97 | $7.58 | 96300 |
| 2023-10-04 | 8.01 | $7.62 | 101000 |
| 2023-10-03 | 8.05 | $7.60 | 240800 |
| 2023-10-02 | 8.09 | $7.77 | 158805 |
| 2023-09-29 | 8.13 | $7.91 | 90147 |
| 2023-09-28 | 8.15 | $7.80 | 165896 |
| 2023-09-27 | 8.19 | $7.88 | 108310 |
| 2023-09-26 | 8.22 | $7.90 | 98500 |
| 2023-09-25 | 8.25 | $8.09 | 62201 |
| 2023-09-22 | 8.27 | $8.10 | 33000 |
| 2023-09-21 | 8.29 | $8.04 | 76831 |
| 2023-09-20 | 8.32 | $8.15 | 66200 |
| 2023-09-19 | 8.33 | $8.11 | 90900 |
| 2023-09-18 | 8.36 | $8.13 | 99021 |
| 2023-09-15 | 8.38 | $8.20 | 55600 |
| 2023-09-14 | 8.40 | $8.25 | 98000 |
| 2023-09-13 | 8.42 | $8.38 | 159527 |
| 2023-09-12 | 8.42 | $8.35 | 55500 |
| 2023-09-11 | 8.43 | $8.36 | 112500 |
| 2023-09-08 | 8.43 | $8.36 | 119000 |
| 2023-09-07 | 8.44 | $8.31 | 68900 |
| 2023-09-06 | 8.45 | $8.37 | 190122 |
| 2023-09-05 | 8.46 | $8.40 | 146325 |
| 2023-09-01 | 8.47 | $8.50 | 111654 |
| 2023-08-31 | 8.47 | $8.48 | 174900 |
| 2023-08-30 | 8.47 | $8.47 | 100316 |
| 2023-08-29 | 8.47 | $8.47 | 111043 |
| 2023-08-28 | 8.46 | $8.45 | 53842 |
| 2023-08-25 | 8.47 | $8.49 | 59116 |
| 2023-08-24 | 8.46 | $8.44 | 42648 |
| 2023-08-23 | 8.47 | $8.43 | 73900 |
| 2023-08-22 | 8.47 | $8.35 | 66100 |
| 2023-08-21 | 8.48 | $8.31 | 61800 |
| 2023-08-18 | 8.50 | $8.34 | 69118 |
| 2023-08-17 | 8.52 | $8.28 | 69800 |
| 2023-08-16 | 8.54 | $8.34 | 114319 |
| 2023-08-15 | 8.56 | $8.40 | 121800 |
| 2023-08-14 | 8.58 | $8.49 | 88325 |
| 2023-08-11 | 8.59 | $8.63 | 89800 |
| 2023-08-10 | 8.59 | $8.68 | 149600 |
| 2023-08-09 | 8.58 | $8.66 | 94800 |
| 2023-08-08 | 8.57 | $8.59 | 82900 |
| 2023-08-07 | 8.57 | $8.64 | 97600 |
| 2023-08-04 | 8.56 | $8.66 | 85283 |
| 2023-08-03 | 8.55 | $8.65 | 67500 |
| 2023-08-02 | 8.54 | $8.62 | 113800 |
| 2023-08-01 | 8.53 | $8.75 | 312291 |
| 2023-07-31 | 8.51 | $8.64 | 137800 |
| 2023-07-28 | 8.49 | $8.65 | 103400 |
| 2023-07-27 | 8.48 | $8.55 | 102639 |
| 2023-07-26 | 8.47 | $8.54 | 77700 |
| 2023-07-25 | 8.46 | $8.55 | 86439 |
| 2023-07-24 | 8.45 | $8.51 | 60300 |
| 2023-07-21 | 8.44 | $8.47 | 42601 |
| 2023-07-20 | 8.44 | $8.44 | 65805 |
| 2023-07-19 | 8.44 | $8.51 | 44800 |
| 2023-07-18 | 8.44 | $8.48 | 38600 |
| 2023-07-17 | 8.43 | $8.43 | 127946 |
| 2023-07-14 | 8.43 | $8.57 | 83800 |
| 2023-07-13 | 8.42 | $8.54 | 82010 |
| 2023-07-12 | 8.40 | $8.54 | 110100 |
| 2023-07-11 | 8.39 | $8.41 | 55147 |
| 2023-07-10 | 8.39 | $8.38 | 79200 |
| 2023-07-07 | 8.39 | $8.38 | 64900 |
| 2023-07-06 | 8.39 | $8.36 | 57622 |
| 2023-07-05 | 8.39 | $8.49 | 173400 |
| 2023-07-03 | 8.38 | $8.50 | 59001 |
| 2023-06-30 | 8.37 | $8.54 | 82300 |
| 2023-06-29 | 8.35 | $8.44 | 83919 |
| 2023-06-28 | 8.34 | $8.37 | 42200 |
| 2023-06-27 | 8.34 | $8.44 | 136254 |
| 2023-06-26 | 8.33 | $8.33 | 54000 |
| 2023-06-23 | 8.33 | $8.27 | 49000 |
| 2023-06-22 | 8.33 | $8.28 | 93600 |
| 2023-06-21 | 8.34 | $8.27 | 45900 |
| 2023-06-20 | 8.34 | $8.24 | 56322 |
| 2023-06-16 | 8.35 | $8.35 | 65000 |
| 2023-06-15 | 8.35 | $8.37 | 63400 |
| 2023-06-14 | 8.35 | $8.36 | 136900 |
| 2023-06-13 | 8.35 | $8.54 | 126902 |
| 2023-06-12 | 8.33 | $8.54 | 86300 |
| 2023-06-09 | 8.31 | $8.47 | 38824 |
| 2023-06-08 | 8.29 | $8.39 | 49200 |
| 2023-06-07 | 8.28 | $8.40 | 105206 |
| 2023-06-06 | 8.27 | $8.51 | 98119 |
| 2023-06-05 | 8.25 | $8.41 | 86965 |
| 2023-06-02 | 8.23 | $8.41 | 70400 |
| 2023-06-01 | 8.21 | $8.34 | 115810 |
| 2023-05-31 | 8.20 | $8.18 | 129900 |
| 2023-05-30 | 8.20 | $8.10 | 78178 |
| 2023-05-26 | 8.21 | $8.16 | 60900 |
| 2023-05-25 | 8.21 | $8.21 | 133300 |
| 2023-05-24 | 8.21 | $8.09 | 130425 |
| 2023-05-23 | 8.23 | $8.09 | 161800 |
| 2023-05-22 | 8.24 | $8.11 | 103022 |
| 2023-05-19 | 8.26 | $8.07 | 118726 |
| 2023-05-18 | 8.28 | $8.11 | 60943 |
| 2023-05-17 | 8.29 | $8.17 | 120800 |
| 2023-05-16 | 8.31 | $8.11 | 76147 |
| 2023-05-15 | 8.33 | $8.17 | 76800 |
| 2023-05-12 | 8.34 | $8.19 | 72846 |
| 2023-05-11 | 8.36 | $8.30 | 126329 |
| 2023-05-10 | 8.36 | $8.30 | 61735 |
| 2023-05-09 | 8.37 | $8.35 | 72600 |
| 2023-05-08 | 8.37 | $8.38 | 69900 |
| 2023-05-05 | 8.37 | $8.42 | 128100 |
| 2023-05-04 | 8.37 | $8.35 | 45400 |
| 2023-05-03 | 8.37 | $8.34 | 63306 |
| 2023-05-02 | 8.37 | $8.31 | 33900 |
| 2023-05-01 | 8.38 | $8.37 | 115607 |
| 2023-04-28 | 8.38 | $8.40 | 106800 |
| 2023-04-27 | 8.38 | $8.32 | 46001 |
| 2023-04-26 | 8.38 | $8.34 | 199140 |
| 2023-04-25 | 8.39 | $8.26 | 82600 |
| 2023-04-24 | 8.40 | $8.28 | 41100 |
| 2023-04-21 | 8.42 | $8.28 | 95126 |
| 2023-04-20 | 8.43 | $8.29 | 64944 |
| 2023-04-19 | 8.44 | $8.30 | 132735 |
| 2023-04-18 | 8.46 | $8.36 | 94942 |
| 2023-04-17 | 8.47 | $8.37 | 123227 |
| 2023-04-14 | 8.48 | $8.36 | 100833 |
| 2023-04-13 | 8.49 | $8.43 | 100521 |
| 2023-04-12 | 8.50 | $8.47 | 142229 |
| 2023-04-11 | 8.50 | $8.43 | 138000 |
| 2023-04-10 | 8.51 | $8.48 | 90626 |
| 2023-04-06 | 8.51 | $8.53 | 101823 |
| 2023-04-05 | 8.51 | $8.49 | 81826 |
| 2023-04-04 | 8.51 | $8.46 | 87000 |
| 2023-04-03 | 8.52 | $8.58 | 124221 |
| 2023-03-31 | 8.51 | $8.56 | 105600 |
| 2023-03-30 | 8.51 | $8.49 | 49644 |
| 2023-03-29 | 8.51 | $8.40 | 46027 |
| 2023-03-28 | 8.52 | $8.39 | 91000 |
| 2023-03-27 | 8.54 | $8.51 | 72500 |
| 2023-03-24 | 8.54 | $8.57 | 27400 |
| 2023-03-23 | 8.53 | $8.70 | 93500 |
| 2023-03-22 | 8.52 | $8.67 | 393704 |
| 2023-03-21 | 8.50 | $8.46 | 243100 |
| 2023-03-20 | 8.51 | $8.35 | 118650 |
| 2023-03-17 | 8.52 | $8.29 | 113213 |
| 2023-03-16 | 8.55 | $8.35 | 179884 |
| 2023-03-15 | 8.57 | $8.23 | 187120 |
| 2023-03-14 | 8.60 | $8.47 | 179147 |
| 2023-03-13 | 8.62 | $8.39 | 259546 |
| 2023-03-10 | 8.64 | $8.40 | 331740 |
| 2023-03-09 | 8.67 | $8.44 | 160047 |
| 2023-03-08 | 8.69 | $8.46 | 193637 |
| 2023-03-07 | 8.71 | $8.50 | 155108 |
| 2023-03-06 | 8.74 | $8.61 | 161148 |
| 2023-03-03 | 8.75 | $8.61 | 126800 |
| 2023-03-02 | 8.76 | $8.63 | 184500 |
| 2023-03-01 | 8.78 | $8.65 | 179308 |
| 2023-02-28 | 8.79 | $8.70 | 107900 |
| 2023-02-27 | 8.80 | $8.67 | 97400 |
| 2023-02-24 | 8.82 | $8.64 | 49411 |
| 2023-02-23 | 8.83 | $8.68 | 95600 |
| 2023-02-22 | 8.85 | $8.65 | 281300 |
| 2023-02-21 | 8.87 | $8.64 | 139833 |
| 2023-02-17 | 8.90 | $8.78 | 72310 |
| 2023-02-16 | 8.91 | $8.82 | 241000 |
| 2023-02-15 | 8.92 | $8.85 | 243618 |
| 2023-02-14 | 8.92 | $8.75 | 130405 |
| 2023-02-13 | 8.94 | $8.81 | 228637 |
| 2023-02-10 | 8.96 | $8.77 | 233034 |
| 2023-02-09 | 8.98 | $8.83 | 354614 |
| 2023-02-08 | 8.99 | $8.82 | 190508 |
| 2023-02-07 | 9.01 | $8.92 | 471304 |
| 2023-02-06 | 9.02 | $8.98 | 139100 |
| 2023-02-03 | 9.02 | $9.10 | 158100 |
| 2023-02-02 | 9.01 | $9.24 | 263100 |
| 2023-02-01 | 8.99 | $9.22 | 191000 |
| 2023-01-31 | 8.97 | $9.16 | 136168 |
| 2023-01-30 | 8.95 | $9.02 | 147908 |
| 2023-01-27 | 8.94 | $8.99 | 272700 |
| 2023-01-26 | 8.93 | $8.93 | 172010 |
| 2023-01-25 | 8.93 | $8.89 | 210000 |
| 2023-01-24 | 8.94 | $8.91 | 222605 |
| 2023-01-23 | 8.94 | $8.87 | 223018 |
| 2023-01-20 | 8.95 | $8.91 | 133827 |
| 2023-01-19 | 8.95 | $8.88 | 134400 |
| 2023-01-18 | 8.96 | $8.85 | 172200 |
| 2023-01-17 | 8.97 | $8.81 | 237642 |
| 2023-01-13 | 8.99 | $8.86 | 464800 |
| 2023-01-12 | 9.00 | $8.95 | 285400 |
| 2023-01-11 | 9.00 | $9.10 | 291400 |
| 2023-01-10 | 8.99 | $8.97 | 273650 |
| 2023-01-09 | 9.00 | $8.88 | 261800 |
| 2023-01-06 | 9.01 | $8.88 | 241000 |
| 2023-01-05 | 9.02 | $8.87 | 182409 |
| 2023-01-04 | 9.04 | $8.84 | 273100 |
| 2023-01-03 | 9.06 | $8.87 | 167100 |
| 2022-12-30 | 9.08 | $8.68 | 475100 |
| 2022-12-29 | 9.12 | $8.74 | 138147 |
| 2022-12-28 | 9.16 | $8.68 | 190900 |
| 2022-12-27 | 9.21 | $8.75 | 217105 |
| 2022-12-23 | 9.26 | $9.04 | 65235 |
| 2022-12-22 | 9.28 | $8.99 | 76519 |
| 2022-12-21 | 9.31 | $8.99 | 132607 |
| 2022-12-20 | 9.35 | $8.98 | 107100 |
| 2022-12-19 | 9.39 | $9.07 | 122727 |
| 2022-12-16 | 9.42 | $9.27 | 156700 |
| 2022-12-15 | 9.43 | $9.34 | 136511 |
| 2022-12-14 | 9.44 | $9.37 | 116220 |
| 2022-12-13 | 9.45 | $9.62 | 157100 |
| 2022-12-12 | 9.43 | $9.62 | 137100 |
| 2022-12-09 | 9.41 | $9.63 | 177445 |
| 2022-12-08 | 9.39 | $9.70 | 166748 |
| 2022-12-07 | 9.36 | $9.64 | 140730 |
| 2022-12-06 | 9.33 | $9.65 | 114000 |
| 2022-12-05 | 9.30 | $9.56 | 126547 |
| 2022-12-02 | 9.27 | $9.60 | 204708 |
| 2022-12-01 | 9.23 | $9.44 | 153239 |
| 2022-11-30 | 9.21 | $9.39 | 213600 |
| 2022-11-29 | 9.19 | $9.40 | 52100 |
| 2022-11-28 | 9.17 | $9.40 | 66800 |
| 2022-11-25 | 9.15 | $9.42 | 22109 |
| 2022-11-23 | 9.12 | $9.45 | 70507 |
| 2022-11-22 | 9.08 | $9.29 | 83446 |
| 2022-11-21 | 9.06 | $9.14 | 48700 |
| 2022-11-18 | 9.05 | $9.18 | 50940 |
| 2022-11-17 | 9.04 | $9.20 | 93500 |
| 2022-11-16 | 9.02 | $9.19 | 195440 |
| 2022-11-15 | 9.01 | $9.16 | 148068 |
| 2022-11-14 | 8.99 | $9.01 | 223000 |
| 2022-11-11 | 8.99 | $9.17 | 169600 |
| 2022-11-10 | 8.97 | $9.10 | 218200 |
| 2022-11-09 | 8.96 | $8.93 | 152400 |
| 2022-11-08 | 8.96 | $8.90 | 149100 |
| 2022-11-07 | 8.96 | $8.84 | 143400 |
| 2022-11-04 | 8.98 | $8.86 | 156700 |
| 2022-11-03 | 8.99 | $8.87 | 126600 |
| 2022-11-02 | 9.00 | $8.96 | 104533 |
| 2022-11-01 | 9.01 | $9.01 | 150400 |
| 2022-10-31 | 9.01 | $9.01 | 149100 |
| 2022-10-28 | 9.01 | $8.98 | 81939 |
| 2022-10-27 | 9.01 | $8.84 | 117226 |
| 2022-10-26 | 9.03 | $8.88 | 83742 |
| 2022-10-25 | 9.04 | $8.87 | 150100 |
| 2022-10-24 | 9.06 | $8.62 | 77723 |
| 2022-10-21 | 9.11 | $8.57 | 108200 |
| 2022-10-20 | 9.16 | $8.54 | 100039 |
| 2022-10-19 | 9.23 | $8.56 | 120742 |
| 2022-10-18 | 9.30 | $8.69 | 138808 |
| 2022-10-17 | 9.37 | $8.64 | 139600 |
| 2022-10-14 | 9.44 | $8.61 | 248826 |
| 2022-10-13 | 9.53 | $8.82 | 270200 |
| 2022-10-12 | 9.60 | $9.14 | 99907 |
| 2022-10-11 | 9.65 | $9.15 | 170500 |
| 2022-10-10 | 9.71 | $9.23 | 104641 |
| 2022-10-07 | 9.76 | $9.32 | 106732 |
| 2022-10-06 | 9.80 | $9.54 | 86000 |
| 2022-10-05 | 9.83 | $9.65 | 97250 |
| 2022-10-04 | 9.85 | $9.77 | 184123 |
| 2022-10-03 | 9.86 | $9.60 | 494400 |
| 2022-09-30 | 9.88 | $9.20 | 257610 |
| 2022-09-29 | 9.95 | $9.30 | 101426 |
| 2022-09-28 | 10.02 | $9.53 | 102839 |
| 2022-09-27 | 10.08 | $9.41 | 121017 |
| 2022-09-26 | 10.15 | $9.39 | 179818 |
| 2022-09-23 | 10.22 | $9.70 | 214289 |
| 2022-09-22 | 10.28 | $9.83 | 106800 |
| 2022-09-21 | 10.33 | $9.86 | 86543 |
| 2022-09-20 | 10.38 | $9.93 | 133900 |
| 2022-09-19 | 10.42 | $9.93 | 200491 |
| 2022-09-16 | 10.48 | $9.96 | 237257 |
| 2022-09-15 | 10.53 | $10.09 | 195100 |
| 2022-09-14 | 10.58 | $10.33 | 129500 |
| 2022-09-13 | 10.60 | $10.30 | 115925 |
| 2022-09-12 | 10.63 | $10.42 | 129600 |
| 2022-09-09 | 10.66 | $10.42 | 135900 |
| 2022-09-08 | 10.68 | $10.37 | 107900 |
| 2022-09-07 | 10.71 | $10.45 | 93500 |
| 2022-09-06 | 10.74 | $10.37 | 124421 |
| 2022-09-02 | 10.78 | $10.44 | 116200 |
| 2022-09-01 | 10.82 | $10.46 | 166335 |
| 2022-08-31 | 10.86 | $10.51 | 83500 |
| 2022-08-30 | 10.89 | $10.55 | 51300 |
| 2022-08-29 | 10.93 | $10.47 | 67400 |
| 2022-08-26 | 10.98 | $10.61 | 78100 |
| 2022-08-25 | 11.01 | $10.62 | 115524 |
| 2022-08-24 | 11.06 | $10.50 | 281028 |
| 2022-08-23 | 11.11 | $10.72 | 82000 |
| 2022-08-22 | 11.16 | $10.79 | 143500 |
| 2022-08-19 | 11.19 | $10.85 | 85792 |
| 2022-08-18 | 11.23 | $10.98 | 635200 |
| 2022-08-17 | 11.26 | $10.86 | 212428 |
| 2022-08-16 | 11.30 | $10.97 | 232821 |
| 2022-08-15 | 11.33 | $11.30 | 305481 |
| 2022-08-12 | 11.34 | $11.27 | 639223 |
| 2022-08-11 | 11.34 | $12.01 | 155000 |
| 2022-08-10 | 11.27 | $11.75 | 148645 |
| 2022-08-09 | 11.22 | $11.50 | 53100 |
| 2022-08-08 | 11.19 | $11.45 | 91145 |
| 2022-08-05 | 11.17 | $11.45 | 98228 |
| 2022-08-04 | 11.14 | $11.46 | 72500 |
| 2022-08-03 | 11.10 | $11.45 | 69800 |
| 2022-08-02 | 11.07 | $11.47 | 84693 |
| 2022-08-01 | 11.02 | $11.42 | 89942 |
| 2022-07-29 | 10.98 | $11.36 | 160400 |
| 2022-07-28 | 10.94 | $11.16 | 50500 |
| 2022-07-27 | 10.92 | $11.05 | 76613 |
| 2022-07-26 | 10.91 | $10.84 | 56229 |
| 2022-07-25 | 10.91 | $10.75 | 115800 |
| 2022-07-22 | 10.93 | $10.75 | 102300 |
| 2022-07-21 | 10.95 | $10.75 | 102423 |
| 2022-07-20 | 10.97 | $10.92 | 91100 |
| 2022-07-19 | 10.97 | $11.01 | 73445 |
| 2022-07-18 | 10.97 | $11.03 | 95000 |
| 2022-07-15 | 10.97 | $11.10 | 77322 |
| 2022-07-14 | 10.95 | $11.10 | 131935 |
| 2022-07-13 | 10.94 | $11.34 | 102000 |
| 2022-07-12 | 10.89 | $11.21 | 91900 |
| 2022-07-11 | 10.86 | $11.41 | 101807 |
| 2022-07-08 | 10.80 | $11.44 | 119929 |
| 2022-07-07 | 10.73 | $11.25 | 90700 |
| 2022-07-06 | 10.68 | $11.10 | 82100 |
| 2022-07-05 | 10.64 | $11.05 | 144184 |
| 2022-07-01 | 10.59 | $11.05 | 65000 |
| 2022-06-30 | 10.54 | $10.89 | 291816 |
| 2022-06-29 | 10.51 | $10.67 | 106830 |
| 2022-06-28 | 10.49 | $10.36 | 116524 |
| 2022-06-27 | 10.50 | $10.39 | 56815 |
| 2022-06-24 | 10.52 | $10.35 | 140909 |
| 2022-06-23 | 10.53 | $10.10 | 83309 |
| 2022-06-22 | 10.58 | $10.04 | 114900 |
| 2022-06-21 | 10.63 | $10.01 | 235600 |
| 2022-06-17 | 10.70 | $9.85 | 119845 |
| 2022-06-16 | 10.79 | $9.71 | 296600 |
| 2022-06-15 | 10.90 | $10.12 | 393900 |
| 2022-06-14 | 10.99 | $10.41 | 203441 |
| 2022-06-13 | 11.05 | $10.76 | 117621 |
| 2022-06-10 | 11.08 | $11.07 | 215200 |
| 2022-06-09 | 11.08 | $11.10 | 97134 |
| 2022-06-08 | 11.08 | $11.10 | 87700 |
| 2022-06-07 | 11.07 | $11.17 | 81941 |
| 2022-06-06 | 11.06 | $11.07 | 137920 |
| 2022-06-03 | 11.06 | $11.16 | 77104 |
| 2022-06-02 | 11.05 | $11.18 | 149900 |
| 2022-06-01 | 11.04 | $11.15 | 163107 |
| 2022-05-31 | 11.03 | $11.15 | 154400 |
| 2022-05-27 | 11.01 | $11.03 | 119200 |
| 2022-05-26 | 11.01 | $10.85 | 92000 |
| 2022-05-25 | 11.03 | $10.73 | 76500 |
| 2022-05-24 | 11.06 | $10.61 | 128400 |
| 2022-05-23 | 11.11 | $10.74 | 89239 |
| 2022-05-20 | 11.15 | $10.75 | 103624 |
| 2022-05-19 | 11.19 | $10.69 | 158058 |
| 2022-05-18 | 11.24 | $10.82 | 170828 |
| 2022-05-17 | 11.28 | $10.71 | 163800 |
| 2022-05-16 | 11.34 | $10.66 | 157800 |
| 2022-05-13 | 11.42 | $10.69 | 124337 |
| 2022-05-12 | 11.49 | $10.42 | 223900 |
| 2022-05-11 | 11.61 | $11.01 | 120179 |
| 2022-05-10 | 11.67 | $11.09 | 101600 |
| 2022-05-09 | 11.73 | $11.04 | 140800 |
| 2022-05-06 | 11.80 | $11.31 | 79336 |
| 2022-05-05 | 11.85 | $11.38 | 130706 |
| 2022-05-04 | 11.90 | $11.43 | 153103 |
| 2022-05-03 | 11.95 | $11.34 | 110500 |
| 2022-05-02 | 12.02 | $11.29 | 168609 |
| 2022-04-29 | 12.09 | $11.52 | 110706 |
| 2022-04-28 | 12.15 | $11.62 | 110900 |
| 2022-04-27 | 12.21 | $11.67 | 101400 |
| 2022-04-26 | 12.27 | $11.86 | 109700 |
| 2022-04-25 | 12.31 | $11.93 | 181300 |
| 2022-04-22 | 12.35 | $12.00 | 94116 |
| 2022-04-21 | 12.39 | $12.01 | 173900 |
| 2022-04-20 | 12.43 | $12.08 | 120600 |
| 2022-04-19 | 12.46 | $12.06 | 260015 |
| 2022-04-18 | 12.50 | $12.10 | 125546 |
| 2022-04-14 | 12.55 | $12.12 | 196942 |
| 2022-04-13 | 12.59 | $12.31 | 167300 |
| 2022-04-12 | 12.62 | $12.67 | 166735 |
| 2022-04-11 | 12.62 | $12.54 | 253900 |
| 2022-04-08 | 12.62 | $12.50 | 143006 |
| 2022-04-07 | 12.64 | $12.53 | 142034 |
| 2022-04-06 | 12.65 | $12.64 | 158000 |
| 2022-04-05 | 12.65 | $12.77 | 182600 |
| 2022-04-04 | 12.64 | $12.97 | 150924 |
| 2022-04-01 | 12.60 | $12.71 | 147413 |
| 2022-03-31 | 12.59 | $12.46 | 127508 |
| 2022-03-30 | 12.60 | $12.27 | 156137 |
| 2022-03-29 | 12.64 | $12.22 | 182980 |
| 2022-03-28 | 12.68 | $12.20 | 134203 |
| 2022-03-25 | 12.73 | $12.30 | 144000 |
| 2022-03-24 | 12.78 | $12.36 | 106700 |
| 2022-03-23 | 12.82 | $12.42 | 63742 |
| 2022-03-22 | 12.86 | $12.42 | 100200 |
| 2022-03-21 | 12.91 | $12.49 | 71206 |
| 2022-03-18 | 12.96 | $12.45 | 231300 |
| 2022-03-17 | 13.01 | $12.53 | 118007 |
| 2022-03-16 | 13.06 | $12.54 | 114200 |
| 2022-03-15 | 13.11 | $12.65 | 107027 |
| 2022-03-14 | 13.16 | $12.58 | 154926 |
| 2022-03-11 | 13.22 | $12.89 | 49903 |
| 2022-03-10 | 13.26 | $12.85 | 77733 |
| 2022-03-09 | 13.30 | $12.95 | 80428 |
| 2022-03-08 | 13.34 | $12.80 | 115837 |
| 2022-03-07 | 13.39 | $12.96 | 70000 |
| 2022-03-04 | 13.44 | $13.07 | 116331 |
| 2022-03-03 | 13.48 | $13.08 | 149700 |
| 2022-03-02 | 13.52 | $13.23 | 178800 |
| 2022-03-01 | 13.55 | $13.42 | 49700 |
| 2022-02-28 | 13.57 | $13.43 | 86111 |
| 2022-02-25 | 13.58 | $13.30 | 113525 |
| 2022-02-24 | 13.61 | $13.28 | 200207 |
| 2022-02-23 | 13.65 | $13.42 | 342444 |
| 2022-02-22 | 13.67 | $12.87 | 232100 |
| 2022-02-18 | 13.75 | $13.36 | 61019 |
| 2022-02-17 | 13.79 | $13.54 | 206314 |
| 2022-02-16 | 13.82 | $13.33 | 112400 |
| 2022-02-15 | 13.87 | $13.32 | 130545 |
| 2022-02-14 | 13.93 | $13.38 | 115000 |
| 2022-02-11 | 13.99 | $13.28 | 232639 |
| 2022-02-10 | 14.06 | $13.90 | 110500 |
| 2022-02-09 | 14.08 | $14.06 | 142022 |
| 2022-02-08 | 14.08 | $14.08 | 107643 |
| 2022-02-07 | 14.08 | $13.98 | 91428 |
| 2022-02-04 | 14.09 | $13.99 | 132300 |
| 2022-02-03 | 14.11 | $14.02 | 96600 |
| 2022-02-02 | 14.11 | $14.05 | 133438 |
| 2022-02-01 | 14.12 | $14.02 | 111349 |
| 2022-01-31 | 14.13 | $13.95 | 143429 |
| 2022-01-28 | 14.15 | $14.03 | 79936 |
| 2022-01-27 | 14.16 | $14.00 | 98250 |
| 2022-01-26 | 14.18 | $13.80 | 103993 |
| 2022-01-25 | 14.22 | $13.70 | 201149 |
| 2022-01-24 | 14.28 | $13.29 | 503946 |
| 2022-01-21 | 14.38 | $13.90 | 149736 |
| 2022-01-20 | 14.43 | $14.09 | 55300 |
| 2022-01-19 | 14.47 | $14.06 | 143900 |
| 2022-01-18 | 14.51 | $14.09 | 160348 |
| 2022-01-14 | 14.55 | $14.21 | 215048 |
| 2022-01-13 | 14.59 | $14.43 | 122000 |
| 2022-01-12 | 14.60 | $14.73 | 101624 |
| 2022-01-11 | 14.59 | $14.77 | 196019 |
| 2022-01-10 | 14.57 | $14.61 | 133600 |
| 2022-01-07 | 14.57 | $14.58 | 84100 |
| 2022-01-06 | 14.57 | $14.52 | 114000 |
| 2022-01-05 | 14.57 | $14.45 | 99503 |
| 2022-01-04 | 14.59 | $14.49 | 151813 |
| 2022-01-03 | 14.60 | $14.35 | 148974 |
| 2021-12-31 | 14.62 | $14.20 | 225800 |
| 2021-12-30 | 14.67 | $14.04 | 255803 |
| 2021-12-29 | 14.73 | $14.19 | 237901 |
| 2021-12-28 | 14.79 | $14.18 | 303500 |
| 2021-12-27 | 14.85 | $14.66 | 188800 |
| 2021-12-23 | 14.87 | $14.74 | 95710 |
| 2021-12-22 | 14.89 | $14.67 | 192236 |
| 2021-12-21 | 14.91 | $14.73 | 164600 |
| 2021-12-20 | 14.93 | $14.53 | 139900 |
| 2021-12-17 | 14.97 | $14.62 | 131418 |
| 2021-12-16 | 15.01 | $14.65 | 106101 |
| 2021-12-15 | 15.04 | $14.76 | 137516 |
| 2021-12-14 | 15.07 | $15.25 | 99535 |
| 2021-12-13 | 15.06 | $15.20 | 120900 |
| 2021-12-10 | 15.04 | $15.18 | 59100 |
| 2021-12-09 | 15.03 | $15.11 | 93500 |
| 2021-12-08 | 15.02 | $15.05 | 126600 |
| 2021-12-07 | 15.01 | $15.10 | 133800 |
| 2021-12-06 | 15.01 | $14.92 | 104800 |
| 2021-12-03 | 15.01 | $14.80 | 141400 |
| 2021-12-02 | 15.04 | $14.96 | 94232 |
| 2021-12-01 | 15.04 | $14.82 | 146749 |
| 2021-11-30 | 15.07 | $15.00 | 100113 |
| 2021-11-29 | 15.08 | $15.00 | 129324 |
| 2021-11-26 | 15.08 | $14.90 | 108318 |
| 2021-11-24 | 15.10 | $14.96 | 63136 |
| 2021-11-23 | 15.12 | $14.97 | 58142 |
| 2021-11-22 | 15.13 | $15.06 | 70014 |
| 2021-11-19 | 15.14 | $15.03 | 130400 |
| 2021-11-18 | 15.15 | $15.12 | 84907 |
| 2021-11-17 | 15.16 | $15.21 | 97786 |
| 2021-11-16 | 15.15 | $15.28 | 84200 |
| 2021-11-15 | 15.14 | $15.45 | 193315 |
| 2021-11-12 | 15.10 | $15.27 | 71000 |
| 2021-11-11 | 15.09 | $15.18 | 83500 |
| 2021-11-10 | 15.08 | $15.27 | 127844 |
| 2021-11-09 | 15.06 | $15.58 | 194100 |
| 2021-11-08 | 15.00 | $15.46 | 238473 |
| 2021-11-05 | 14.95 | $15.23 | 100731 |
| 2021-11-04 | 14.92 | $15.22 | 96806 |
| 2021-11-03 | 14.89 | $15.22 | 119300 |
| 2021-11-02 | 14.86 | $15.09 | 188103 |
| 2021-11-01 | 14.84 | $14.95 | 147207 |
| 2021-10-29 | 14.82 | $14.87 | 128400 |
| 2021-10-28 | 14.82 | $14.86 | 88410 |
| 2021-10-27 | 14.81 | $14.85 | 93136 |
| 2021-10-26 | 14.81 | $14.87 | 98800 |
| 2021-10-25 | 14.80 | $14.82 | 141000 |
| 2021-10-22 | 14.80 | $14.79 | 128400 |
| 2021-10-21 | 14.80 | $14.80 | 83400 |
| 2021-10-20 | 14.80 | $14.75 | 114600 |
| 2021-10-19 | 14.81 | $14.77 | 150000 |
| 2021-10-18 | 14.81 | $14.79 | 123301 |
| 2021-10-15 | 14.82 | $14.77 | 89500 |
| 2021-10-14 | 14.82 | $14.77 | 123500 |
| 2021-10-13 | 14.83 | $14.89 | 144021 |
| 2021-10-12 | 14.82 | $14.84 | 124700 |
| 2021-10-11 | 14.82 | $14.84 | 227123 |
| 2021-10-08 | 14.81 | $14.81 | 126000 |
| 2021-10-07 | 14.82 | $14.78 | 183131 |
| 2021-10-06 | 14.82 | $14.74 | 138149 |
| 2021-10-05 | 14.83 | $14.68 | 166300 |
| 2021-10-04 | 14.84 | $14.50 | 222300 |
| 2021-10-01 | 14.88 | $14.46 | 264000 |
| 2021-09-30 | 14.92 | $14.57 | 103700 |
| 2021-09-29 | 14.96 | $14.55 | 101606 |
| 2021-09-28 | 15.00 | $14.56 | 209339 |
| 2021-09-27 | 15.05 | $14.61 | 147600 |
| 2021-09-24 | 15.10 | $14.61 | 93200 |
| 2021-09-23 | 15.15 | $14.74 | 91600 |
| 2021-09-22 | 15.19 | $14.80 | 161400 |
| 2021-09-21 | 15.23 | $14.70 | 117214 |
| 2021-09-20 | 15.29 | $14.57 | 365400 |
| 2021-09-17 | 15.36 | $14.65 | 440800 |
| 2021-09-16 | 15.44 | $14.96 | 155844 |
| 2021-09-15 | 15.49 | $15.09 | 205500 |
| 2021-09-14 | 15.53 | $15.19 | 241558 |
| 2021-09-13 | 15.56 | $15.27 | 210927 |
| 2021-09-10 | 15.60 | $15.35 | 181518 |
| 2021-09-09 | 15.62 | $15.46 | 199802 |
| 2021-09-08 | 15.64 | $15.44 | 103800 |
| 2021-09-07 | 15.66 | $15.35 | 150800 |
| 2021-09-03 | 15.69 | $15.27 | 391500 |
| 2021-09-02 | 15.74 | $15.59 | 223800 |
| 2021-09-01 | 15.75 | $15.70 | 237800 |
| 2021-08-31 | 15.76 | $15.82 | 193700 |
| 2021-08-30 | 15.75 | $15.94 | 213312 |
| 2021-08-27 | 15.73 | $15.60 | 158201 |
| 2021-08-26 | 15.74 | $15.55 | 97100 |
| 2021-08-25 | 15.76 | $15.55 | 145406 |
| 2021-08-24 | 15.79 | $15.50 | 82300 |
| 2021-08-23 | 15.82 | $15.37 | 128100 |
| 2021-08-20 | 15.86 | $15.43 | 113234 |
| 2021-08-19 | 15.91 | $15.26 | 232925 |
| 2021-08-18 | 15.98 | $15.44 | 291044 |
| 2021-08-17 | 16.03 | $15.65 | 264900 |
| 2021-08-16 | 16.07 | $15.77 | 618321 |
| 2021-08-13 | 16.11 | $16.24 | 184583 |
| 2021-08-12 | 16.09 | $16.26 | 168100 |
| 2021-08-11 | 16.07 | $16.27 | 99950 |
| 2021-08-10 | 16.05 | $16.32 | 128100 |
| 2021-08-09 | 16.03 | $16.32 | 181800 |
| 2021-08-06 | 16.00 | $16.14 | 110600 |
| 2021-08-05 | 15.98 | $16.13 | 105500 |
| 2021-08-04 | 15.96 | $16.09 | 104900 |
| 2021-08-03 | 15.95 | $16.11 | 90222 |
| 2021-08-02 | 15.93 | $16.09 | 147400 |
| 2021-07-30 | 15.92 | $16.00 | 69522 |
| 2021-07-29 | 15.91 | $16.00 | 71927 |
| 2021-07-28 | 15.90 | $16.02 | 66122 |
| 2021-07-27 | 15.89 | $15.85 | 52500 |
| 2021-07-26 | 15.89 | $15.98 | 101637 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
7.69
2026-07-23
Close Price
$7.61
Vol: 37608
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.44
Average
9.55
Maximum
16.15
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 7.69 | $7.61 | 37608 |
| 2026-07-22 | 7.69 | $7.71 | 97002 |
| 2026-07-21 | 7.69 | $7.66 | 111500 |
| 2026-07-20 | 7.69 | $7.67 | 79527 |
| 2026-07-17 | 7.69 | $7.72 | 49145 |
| 2026-07-16 | 7.68 | $7.73 | 127201 |
| 2026-07-15 | 7.67 | $7.69 | 85400 |
| 2026-07-14 | 7.67 | $7.71 | 34500 |
| 2026-07-13 | 7.66 | $7.73 | 88653 |
| 2026-07-10 | 7.65 | $7.71 | 51243 |
| 2026-07-09 | 7.64 | $7.70 | 69600 |
| 2026-07-08 | 7.63 | $7.69 | 68545 |
| 2026-07-07 | 7.62 | $7.67 | 108213 |
| 2026-07-06 | 7.61 | $7.68 | 94943 |
| 2026-07-02 | 7.60 | $7.70 | 72200 |
| 2026-07-01 | 7.59 | $7.67 | 71630 |
| 2026-06-30 | 7.58 | $7.72 | 65827 |
| 2026-06-29 | 7.57 | $7.69 | 95100 |
| 2026-06-26 | 7.56 | $7.58 | 52322 |
| 2026-06-25 | 7.56 | $7.57 | 80000 |
| 2026-06-24 | 7.56 | $7.51 | 44701 |
| 2026-06-23 | 7.57 | $7.52 | 70336 |
| 2026-06-22 | 7.58 | $7.50 | 81800 |
| 2026-06-18 | 7.59 | $7.58 | 103111 |
| 2026-06-17 | 7.59 | $7.51 | 118563 |
| 2026-06-16 | 7.60 | $7.56 | 62500 |
| 2026-06-15 | 7.60 | $7.55 | 30400 |
| 2026-06-12 | 7.61 | $7.62 | 74018 |
| 2026-06-11 | 7.61 | $7.60 | 58700 |
| 2026-06-10 | 7.61 | $7.57 | 70808 |
| 2026-06-09 | 7.62 | $7.57 | 38603 |
| 2026-06-08 | 7.63 | $7.55 | 43800 |
| 2026-06-05 | 7.64 | $7.56 | 114700 |
| 2026-06-04 | 7.65 | $7.64 | 69116 |
| 2026-06-03 | 7.66 | $7.61 | 76947 |
| 2026-06-02 | 7.67 | $7.64 | 53715 |
| 2026-06-01 | 7.68 | $7.66 | 176703 |
| 2026-05-29 | 7.68 | $7.66 | 88000 |
| 2026-05-28 | 7.69 | $7.65 | 56700 |
| 2026-05-27 | 7.70 | $7.62 | 130100 |
| 2026-05-26 | 7.72 | $7.64 | 111836 |
| 2026-05-22 | 7.73 | $7.63 | 207700 |
| 2026-05-21 | 7.74 | $7.64 | 95600 |
| 2026-05-20 | 7.76 | $7.61 | 93500 |
| 2026-05-19 | 7.78 | $7.58 | 74633 |
| 2026-05-18 | 7.80 | $7.66 | 63800 |
| 2026-05-15 | 7.82 | $7.65 | 73412 |
| 2026-05-14 | 7.83 | $7.81 | 84339 |
| 2026-05-13 | 7.84 | $7.79 | 83300 |
| 2026-05-12 | 7.84 | $7.78 | 131634 |
| 2026-05-11 | 7.85 | $7.85 | 71860 |
| 2026-05-08 | 7.85 | $7.84 | 35600 |
| 2026-05-07 | 7.85 | $7.86 | 115300 |
| 2026-05-06 | 7.85 | $7.87 | 38700 |
| 2026-05-05 | 7.84 | $7.86 | 65700 |
| 2026-05-04 | 7.84 | $7.84 | 105800 |
| 2026-05-01 | 7.83 | $7.86 | 91100 |
| 2026-04-30 | 7.83 | $7.87 | 66100 |
| 2026-04-29 | 7.82 | $7.83 | 83234 |
| 2026-04-28 | 7.81 | $7.80 | 64305 |
| 2026-04-27 | 7.81 | $7.83 | 55901 |
| 2026-04-24 | 7.80 | $7.81 | 63633 |
| 2026-04-23 | 7.80 | $7.83 | 99700 |
| 2026-04-22 | 7.79 | $7.84 | 76131 |
| 2026-04-21 | 7.77 | $7.88 | 166700 |
| 2026-04-20 | 7.76 | $7.89 | 136000 |
| 2026-04-17 | 7.74 | $7.86 | 121000 |
| 2026-04-16 | 7.72 | $7.85 | 110808 |
| 2026-04-15 | 7.70 | $7.82 | 93200 |
| 2026-04-14 | 7.68 | $7.88 | 96500 |
| 2026-04-13 | 7.66 | $7.80 | 130045 |
| 2026-04-10 | 7.64 | $7.74 | 38814 |
| 2026-04-09 | 7.63 | $7.73 | 135926 |
| 2026-04-08 | 7.62 | $7.73 | 54500 |
| 2026-04-07 | 7.61 | $7.64 | 33909 |
| 2026-04-06 | 7.60 | $7.60 | 52900 |
| 2026-04-02 | 7.61 | $7.68 | 63230 |
| 2026-04-01 | 7.60 | $7.70 | 108200 |
| 2026-03-31 | 7.60 | $7.67 | 102830 |
| 2026-03-30 | 7.60 | $7.53 | 86402 |
| 2026-03-27 | 7.61 | $7.51 | 64028 |
| 2026-03-26 | 7.63 | $7.50 | 89245 |
| 2026-03-25 | 7.65 | $7.64 | 96300 |
| 2026-03-24 | 7.65 | $7.54 | 71707 |
| 2026-03-23 | 7.67 | $7.52 | 108143 |
| 2026-03-20 | 7.69 | $7.50 | 166300 |
| 2026-03-19 | 7.72 | $7.57 | 144617 |
| 2026-03-18 | 7.74 | $7.66 | 95500 |
| 2026-03-17 | 7.75 | $7.65 | 81604 |
| 2026-03-16 | 7.77 | $7.63 | 67200 |
| 2026-03-13 | 7.79 | $7.70 | 46500 |
| 2026-03-12 | 7.80 | $7.71 | 92400 |
| 2026-03-11 | 7.81 | $7.70 | 93581 |
| 2026-03-10 | 7.83 | $7.75 | 80503 |
| 2026-03-09 | 7.84 | $7.71 | 93500 |
| 2026-03-06 | 7.86 | $7.72 | 132800 |
| 2026-03-05 | 7.87 | $7.80 | 71900 |
| 2026-03-04 | 7.88 | $7.82 | 154200 |
| 2026-03-03 | 7.89 | $7.87 | 84300 |
| 2026-03-02 | 7.89 | $7.85 | 163800 |
| 2026-02-27 | 7.90 | $7.90 | 120400 |
| 2026-02-26 | 7.90 | $7.88 | 84758 |
| 2026-02-25 | 7.90 | $7.87 | 54307 |
| 2026-02-24 | 7.90 | $7.84 | 100345 |
| 2026-02-23 | 7.91 | $7.83 | 134400 |
| 2026-02-20 | 7.91 | $7.89 | 72717 |
| 2026-02-19 | 7.92 | $7.88 | 110600 |
| 2026-02-18 | 7.92 | $7.92 | 116610 |
| 2026-02-17 | 7.91 | $7.90 | 189900 |
| 2026-02-13 | 7.91 | $7.94 | 68000 |
| 2026-02-12 | 7.91 | $7.97 | 92000 |
| 2026-02-11 | 7.90 | $7.96 | 129900 |
| 2026-02-10 | 7.89 | $7.95 | 111000 |
| 2026-02-09 | 7.88 | $7.92 | 166700 |
| 2026-02-06 | 7.88 | $7.96 | 110300 |
| 2026-02-05 | 7.87 | $7.92 | 109916 |
| 2026-02-04 | 7.87 | $7.90 | 170700 |
| 2026-02-03 | 7.87 | $7.90 | 80300 |
| 2026-02-02 | 7.86 | $7.88 | 76700 |
| 2026-01-30 | 7.86 | $7.87 | 105825 |
| 2026-01-29 | 7.87 | $7.85 | 166700 |
| 2026-01-28 | 7.87 | $7.85 | 73000 |
| 2026-01-27 | 7.87 | $7.86 | 75628 |
| 2026-01-26 | 7.88 | $7.85 | 47415 |
| 2026-01-23 | 7.88 | $7.85 | 106100 |
| 2026-01-22 | 7.88 | $7.84 | 86138 |
| 2026-01-21 | 7.89 | $7.83 | 188200 |
| 2026-01-20 | 7.89 | $7.80 | 107009 |
| 2026-01-16 | 7.90 | $7.83 | 131000 |
| 2026-01-15 | 7.91 | $7.89 | 133906 |
| 2026-01-14 | 7.91 | $7.92 | 141037 |
| 2026-01-13 | 7.90 | $7.95 | 67824 |
| 2026-01-12 | 7.90 | $7.93 | 119000 |
| 2026-01-09 | 7.89 | $7.90 | 88300 |
| 2026-01-08 | 7.89 | $7.90 | 145300 |
| 2026-01-07 | 7.89 | $7.87 | 124504 |
| 2026-01-06 | 7.89 | $7.96 | 91744 |
| 2026-01-05 | 7.88 | $7.95 | 146900 |
| 2026-01-02 | 7.88 | $7.94 | 71000 |
| 2025-12-31 | 7.87 | $7.95 | 242600 |
| 2025-12-30 | 7.87 | $7.91 | 226100 |
| 2025-12-29 | 7.87 | $7.86 | 232336 |
| 2025-12-26 | 7.87 | $7.86 | 144400 |
| 2025-12-24 | 7.88 | $7.84 | 72800 |
| 2025-12-23 | 7.88 | $7.81 | 186900 |
| 2025-12-22 | 7.90 | $7.83 | 172600 |
| 2025-12-19 | 7.91 | $7.85 | 94900 |
| 2025-12-18 | 7.91 | $7.83 | 103934 |
| 2025-12-17 | 7.93 | $7.80 | 162541 |
| 2025-12-16 | 7.94 | $7.82 | 165400 |
| 2025-12-15 | 7.96 | $7.82 | 227300 |
| 2025-12-12 | 7.97 | $7.91 | 246200 |
| 2025-12-11 | 7.98 | $7.95 | 233807 |
| 2025-12-10 | 7.98 | $8.00 | 145718 |
| 2025-12-09 | 7.98 | $7.96 | 78100 |
| 2025-12-08 | 7.98 | $7.96 | 78000 |
| 2025-12-05 | 7.99 | $7.96 | 180300 |
| 2025-12-04 | 7.99 | $8.00 | 163700 |
| 2025-12-03 | 8.00 | $7.96 | 178706 |
| 2025-12-02 | 8.00 | $7.97 | 159013 |
| 2025-12-01 | 8.01 | $7.96 | 243049 |
| 2025-11-28 | 8.02 | $8.03 | 107825 |
| 2025-11-26 | 8.02 | $7.97 | 219717 |
| 2025-11-25 | 8.02 | $8.02 | 140705 |
| 2025-11-24 | 8.03 | $8.02 | 136317 |
| 2025-11-21 | 8.03 | $7.99 | 103138 |
| 2025-11-20 | 8.04 | $7.95 | 62733 |
| 2025-11-19 | 8.05 | $7.97 | 51714 |
| 2025-11-18 | 8.06 | $7.95 | 160318 |
| 2025-11-17 | 8.08 | $7.91 | 145800 |
| 2025-11-14 | 8.10 | $8.03 | 179700 |
| 2025-11-13 | 8.11 | $8.07 | 151200 |
| 2025-11-12 | 8.12 | $8.10 | 170100 |
| 2025-11-11 | 8.13 | $8.09 | 133946 |
| 2025-11-10 | 8.14 | $8.12 | 117079 |
| 2025-11-07 | 8.15 | $8.14 | 105820 |
| 2025-11-06 | 8.15 | $8.06 | 130400 |
| 2025-11-05 | 8.17 | $8.14 | 160213 |
| 2025-11-04 | 8.18 | $8.05 | 226612 |
| 2025-11-03 | 8.20 | $8.04 | 155815 |
| 2025-10-31 | 8.22 | $8.13 | 183200 |
| 2025-10-30 | 8.24 | $8.06 | 193200 |
| 2025-10-29 | 8.27 | $8.15 | 74500 |
| 2025-10-28 | 8.29 | $8.18 | 122200 |
| 2025-10-27 | 8.30 | $8.13 | 125400 |
| 2025-10-24 | 8.33 | $8.16 | 266227 |
| 2025-10-23 | 8.35 | $8.19 | 596300 |
| 2025-10-22 | 8.38 | $8.28 | 150000 |
| 2025-10-21 | 8.39 | $8.33 | 130000 |
| 2025-10-20 | 8.41 | $8.37 | 163615 |
| 2025-10-17 | 8.42 | $8.26 | 161634 |
| 2025-10-16 | 8.44 | $8.25 | 220000 |
| 2025-10-15 | 8.46 | $8.37 | 68828 |
| 2025-10-14 | 8.48 | $8.38 | 121900 |
| 2025-10-13 | 8.49 | $8.37 | 129174 |
| 2025-10-10 | 8.51 | $8.35 | 147006 |
| 2025-10-09 | 8.53 | $8.34 | 163113 |
| 2025-10-08 | 8.55 | $8.38 | 401449 |
| 2025-10-07 | 8.57 | $8.57 | 88400 |
| 2025-10-06 | 8.58 | $8.54 | 63700 |
| 2025-10-03 | 8.59 | $8.54 | 98349 |
| 2025-10-02 | 8.60 | $8.54 | 78937 |
| 2025-10-01 | 8.61 | $8.57 | 95853 |
| 2025-09-30 | 8.62 | $8.53 | 131945 |
| 2025-09-29 | 8.63 | $8.59 | 61432 |
| 2025-09-26 | 8.64 | $8.57 | 45800 |
| 2025-09-25 | 8.65 | $8.58 | 44918 |
| 2025-09-24 | 8.66 | $8.56 | 62532 |
| 2025-09-23 | 8.67 | $8.60 | 53918 |
| 2025-09-22 | 8.67 | $8.58 | 96000 |
| 2025-09-19 | 8.68 | $8.58 | 76420 |
| 2025-09-18 | 8.69 | $8.59 | 72207 |
| 2025-09-17 | 8.70 | $8.61 | 43424 |
| 2025-09-16 | 8.71 | $8.63 | 94617 |
| 2025-09-15 | 8.71 | $8.65 | 95844 |
| 2025-09-12 | 8.72 | $8.78 | 50144 |
| 2025-09-11 | 8.70 | $8.79 | 79300 |
| 2025-09-10 | 8.69 | $8.80 | 91000 |
| 2025-09-09 | 8.68 | $8.75 | 62300 |
| 2025-09-08 | 8.67 | $8.76 | 94646 |
| 2025-09-05 | 8.66 | $8.75 | 75200 |
| 2025-09-04 | 8.65 | $8.70 | 106500 |
| 2025-09-03 | 8.65 | $8.72 | 89939 |
| 2025-09-02 | 8.64 | $8.70 | 105136 |
| 2025-08-29 | 8.63 | $8.70 | 79000 |
| 2025-08-28 | 8.63 | $8.66 | 96400 |
| 2025-08-27 | 8.63 | $8.63 | 80100 |
| 2025-08-26 | 8.63 | $8.62 | 64229 |
| 2025-08-25 | 8.63 | $8.63 | 94000 |
| 2025-08-22 | 8.63 | $8.59 | 77130 |
| 2025-08-21 | 8.63 | $8.56 | 82909 |
| 2025-08-20 | 8.64 | $8.59 | 76700 |
| 2025-08-19 | 8.64 | $8.56 | 125400 |
| 2025-08-18 | 8.65 | $8.55 | 155939 |
| 2025-08-15 | 8.65 | $8.61 | 115900 |
| 2025-08-14 | 8.65 | $8.68 | 97121 |
| 2025-08-13 | 8.64 | $8.72 | 171800 |
| 2025-08-12 | 8.62 | $8.68 | 114804 |
| 2025-08-11 | 8.61 | $8.72 | 55911 |
| 2025-08-08 | 8.60 | $8.70 | 136200 |
| 2025-08-07 | 8.58 | $8.74 | 148000 |
| 2025-08-06 | 8.56 | $8.71 | 94731 |
| 2025-08-05 | 8.54 | $8.68 | 77350 |
| 2025-08-04 | 8.52 | $8.65 | 73219 |
| 2025-08-01 | 8.51 | $8.62 | 93100 |
| 2025-07-31 | 8.50 | $8.59 | 80000 |
| 2025-07-30 | 8.49 | $8.56 | 63100 |
| 2025-07-29 | 8.48 | $8.53 | 51500 |
| 2025-07-28 | 8.48 | $8.51 | 66600 |
| 2025-07-25 | 8.47 | $8.49 | 51648 |
| 2025-07-24 | 8.47 | $8.49 | 63400 |
| 2025-07-23 | 8.47 | $8.47 | 59137 |
| 2025-07-22 | 8.47 | $8.48 | 70000 |
| 2025-07-21 | 8.47 | $8.43 | 73912 |
| 2025-07-18 | 8.47 | $8.40 | 47200 |
| 2025-07-17 | 8.48 | $8.44 | 64643 |
| 2025-07-16 | 8.48 | $8.42 | 58534 |
| 2025-07-15 | 8.49 | $8.44 | 81516 |
| 2025-07-14 | 8.49 | $8.54 | 54443 |
| 2025-07-11 | 8.48 | $8.52 | 104000 |
| 2025-07-10 | 8.47 | $8.51 | 47802 |
| 2025-07-09 | 8.46 | $8.48 | 97649 |
| 2025-07-08 | 8.46 | $8.45 | 51613 |
| 2025-07-07 | 8.46 | $8.48 | 109700 |
| 2025-07-03 | 8.45 | $8.58 | 27100 |
| 2025-07-02 | 8.44 | $8.55 | 65900 |
| 2025-07-01 | 8.43 | $8.55 | 88400 |
| 2025-06-30 | 8.41 | $8.55 | 95828 |
| 2025-06-27 | 8.40 | $8.47 | 85233 |
| 2025-06-26 | 8.40 | $8.41 | 101700 |
| 2025-06-25 | 8.40 | $8.39 | 45300 |
| 2025-06-24 | 8.40 | $8.38 | 41943 |
| 2025-06-23 | 8.40 | $8.39 | 99300 |
| 2025-06-20 | 8.40 | $8.39 | 36411 |
| 2025-06-18 | 8.40 | $8.37 | 46800 |
| 2025-06-17 | 8.41 | $8.34 | 57241 |
| 2025-06-16 | 8.41 | $8.35 | 54428 |
| 2025-06-13 | 8.42 | $8.33 | 70800 |
| 2025-06-12 | 8.43 | $8.45 | 95700 |
| 2025-06-11 | 8.43 | $8.44 | 51628 |
| 2025-06-10 | 8.42 | $8.43 | 54100 |
| 2025-06-09 | 8.42 | $8.42 | 65022 |
| 2025-06-06 | 8.43 | $8.41 | 64800 |
| 2025-06-05 | 8.43 | $8.42 | 104300 |
| 2025-06-04 | 8.43 | $8.41 | 103600 |
| 2025-06-03 | 8.43 | $8.48 | 78515 |
| 2025-06-02 | 8.42 | $8.48 | 98049 |
| 2025-05-30 | 8.42 | $8.49 | 80800 |
| 2025-05-29 | 8.41 | $8.44 | 66400 |
| 2025-05-28 | 8.40 | $8.42 | 76000 |
| 2025-05-27 | 8.40 | $8.39 | 42700 |
| 2025-05-23 | 8.40 | $8.41 | 90000 |
| 2025-05-22 | 8.40 | $8.30 | 83800 |
| 2025-05-21 | 8.41 | $8.35 | 68302 |
| 2025-05-20 | 8.41 | $8.40 | 81300 |
| 2025-05-19 | 8.40 | $8.40 | 50226 |
| 2025-05-16 | 8.40 | $8.42 | 76800 |
| 2025-05-15 | 8.39 | $8.44 | 88300 |
| 2025-05-14 | 8.38 | $8.47 | 106518 |
| 2025-05-13 | 8.36 | $8.52 | 110300 |
| 2025-05-12 | 8.34 | $8.48 | 96153 |
| 2025-05-09 | 8.32 | $8.41 | 56991 |
| 2025-05-08 | 8.31 | $8.41 | 29828 |
| 2025-05-07 | 8.29 | $8.41 | 72804 |
| 2025-05-06 | 8.28 | $8.33 | 41818 |
| 2025-05-05 | 8.27 | $8.35 | 65808 |
| 2025-05-02 | 8.25 | $8.33 | 126249 |
| 2025-05-01 | 8.24 | $8.51 | 142300 |
| 2025-04-30 | 8.22 | $8.36 | 117901 |
| 2025-04-29 | 8.21 | $8.29 | 152204 |
| 2025-04-28 | 8.21 | $8.23 | 57905 |
| 2025-04-25 | 8.21 | $8.19 | 111700 |
| 2025-04-24 | 8.22 | $8.22 | 99925 |
| 2025-04-23 | 8.23 | $8.21 | 48205 |
| 2025-04-22 | 8.25 | $8.20 | 75000 |
| 2025-04-21 | 8.26 | $8.06 | 115600 |
| 2025-04-17 | 8.29 | $8.19 | 47700 |
| 2025-04-16 | 8.32 | $8.16 | 70700 |
| 2025-04-15 | 8.34 | $8.18 | 100300 |
| 2025-04-14 | 8.37 | $8.22 | 85827 |
| 2025-04-11 | 8.39 | $8.18 | 158612 |
| 2025-04-10 | 8.42 | $8.09 | 94301 |
| 2025-04-09 | 8.46 | $8.35 | 193801 |
| 2025-04-08 | 8.48 | $8.12 | 266500 |
| 2025-04-07 | 8.52 | $8.11 | 226904 |
| 2025-04-04 | 8.57 | $8.25 | 152830 |
| 2025-04-03 | 8.60 | $8.58 | 85910 |
| 2025-04-02 | 8.61 | $8.67 | 44415 |
| 2025-04-01 | 8.61 | $8.66 | 103548 |
| 2025-03-31 | 8.60 | $8.58 | 99000 |
| 2025-03-28 | 8.61 | $8.59 | 235721 |
| 2025-03-27 | 8.62 | $8.52 | 67903 |
| 2025-03-26 | 8.63 | $8.57 | 51400 |
| 2025-03-25 | 8.64 | $8.62 | 71800 |
| 2025-03-24 | 8.64 | $8.60 | 61200 |
| 2025-03-21 | 8.65 | $8.59 | 43000 |
| 2025-03-20 | 8.66 | $8.59 | 50800 |
| 2025-03-19 | 8.66 | $8.55 | 53704 |
| 2025-03-18 | 8.67 | $8.54 | 70060 |
| 2025-03-17 | 8.69 | $8.59 | 79900 |
| 2025-03-14 | 8.69 | $8.59 | 180200 |
| 2025-03-13 | 8.70 | $8.69 | 81439 |
| 2025-03-12 | 8.70 | $8.73 | 86537 |
| 2025-03-11 | 8.69 | $8.77 | 80200 |
| 2025-03-10 | 8.68 | $8.71 | 120800 |
| 2025-03-07 | 8.67 | $8.75 | 102737 |
| 2025-03-06 | 8.66 | $8.74 | 115100 |
| 2025-03-05 | 8.65 | $8.75 | 67816 |
| 2025-03-04 | 8.64 | $8.76 | 120499 |
| 2025-03-03 | 8.63 | $8.76 | 89310 |
| 2025-02-28 | 8.61 | $8.72 | 96605 |
| 2025-02-27 | 8.60 | $8.68 | 157416 |
| 2025-02-26 | 8.59 | $8.61 | 52400 |
| 2025-02-25 | 8.58 | $8.57 | 76600 |
| 2025-02-24 | 8.58 | $8.57 | 94900 |
| 2025-02-21 | 8.58 | $8.54 | 51329 |
| 2025-02-20 | 8.58 | $8.55 | 82500 |
| 2025-02-19 | 8.58 | $8.57 | 93802 |
| 2025-02-18 | 8.58 | $8.60 | 90400 |
| 2025-02-14 | 8.57 | $8.58 | 98230 |
| 2025-02-13 | 8.56 | $8.68 | 154123 |
| 2025-02-12 | 8.54 | $8.65 | 154768 |
| 2025-02-11 | 8.53 | $8.66 | 122129 |
| 2025-02-10 | 8.51 | $8.60 | 116902 |
| 2025-02-07 | 8.49 | $8.57 | 51500 |
| 2025-02-06 | 8.48 | $8.61 | 87102 |
| 2025-02-05 | 8.47 | $8.58 | 103311 |
| 2025-02-04 | 8.45 | $8.55 | 71900 |
| 2025-02-03 | 8.44 | $8.51 | 175529 |
| 2025-01-31 | 8.43 | $8.54 | 84039 |
| 2025-01-30 | 8.42 | $8.51 | 61700 |
| 2025-01-29 | 8.41 | $8.45 | 46237 |
| 2025-01-28 | 8.41 | $8.48 | 82322 |
| 2025-01-27 | 8.40 | $8.43 | 77912 |
| 2025-01-24 | 8.39 | $8.42 | 46434 |
| 2025-01-23 | 8.39 | $8.40 | 49100 |
| 2025-01-22 | 8.39 | $8.44 | 46827 |
| 2025-01-21 | 8.38 | $8.40 | 95331 |
| 2025-01-17 | 8.38 | $8.35 | 59000 |
| 2025-01-16 | 8.38 | $8.34 | 230703 |
| 2025-01-15 | 8.38 | $8.31 | 149824 |
| 2025-01-14 | 8.39 | $8.36 | 185307 |
| 2025-01-13 | 8.39 | $8.33 | 83600 |
| 2025-01-10 | 8.39 | $8.35 | 133600 |
| 2025-01-08 | 8.40 | $8.43 | 124247 |
| 2025-01-07 | 8.40 | $8.51 | 79500 |
| 2025-01-06 | 8.39 | $8.57 | 103700 |
| 2025-01-03 | 8.37 | $8.55 | 145200 |
| 2025-01-02 | 8.36 | $8.44 | 144050 |
| 2024-12-31 | 8.36 | $8.34 | 185600 |
| 2024-12-30 | 8.36 | $8.28 | 118600 |
| 2024-12-27 | 8.38 | $8.28 | 81723 |
| 2024-12-26 | 8.39 | $8.35 | 163000 |
| 2024-12-24 | 8.40 | $8.38 | 91800 |
| 2024-12-23 | 8.40 | $8.30 | 186200 |
| 2024-12-20 | 8.42 | $8.24 | 162600 |
| 2024-12-19 | 8.44 | $8.20 | 205247 |
| 2024-12-18 | 8.47 | $8.26 | 226900 |
| 2024-12-17 | 8.49 | $8.32 | 239909 |
| 2024-12-16 | 8.50 | $8.40 | 166320 |
| 2024-12-13 | 8.51 | $8.46 | 218800 |
| 2024-12-12 | 8.51 | $8.62 | 247840 |
| 2024-12-11 | 8.50 | $8.64 | 100438 |
| 2024-12-10 | 8.48 | $8.57 | 150600 |
| 2024-12-09 | 8.47 | $8.52 | 119700 |
| 2024-12-06 | 8.47 | $8.49 | 217100 |
| 2024-12-05 | 8.47 | $8.44 | 157600 |
| 2024-12-04 | 8.48 | $8.45 | 209118 |
| 2024-12-03 | 8.49 | $8.50 | 202500 |
| 2024-12-02 | 8.49 | $8.51 | 202400 |
| 2024-11-29 | 8.50 | $8.53 | 87000 |
| 2024-11-27 | 8.50 | $8.50 | 109600 |
| 2024-11-26 | 8.50 | $8.45 | 253000 |
| 2024-11-25 | 8.52 | $8.47 | 132516 |
| 2024-11-22 | 8.53 | $8.45 | 157239 |
| 2024-11-21 | 8.54 | $8.42 | 152200 |
| 2024-11-20 | 8.56 | $8.45 | 162700 |
| 2024-11-19 | 8.58 | $8.42 | 206069 |
| 2024-11-18 | 8.61 | $8.37 | 297700 |
| 2024-11-15 | 8.64 | $8.36 | 234460 |
| 2024-11-14 | 8.67 | $8.51 | 160606 |
| 2024-11-13 | 8.69 | $8.50 | 136995 |
| 2024-11-12 | 8.71 | $8.55 | 275542 |
| 2024-11-11 | 8.74 | $8.74 | 115800 |
| 2024-11-08 | 8.74 | $8.76 | 108500 |
| 2024-11-07 | 8.75 | $8.74 | 111700 |
| 2024-11-06 | 8.75 | $8.68 | 148139 |
| 2024-11-05 | 8.77 | $8.64 | 284751 |
| 2024-11-04 | 8.79 | $8.71 | 160900 |
| 2024-11-01 | 8.80 | $8.74 | 87600 |
| 2024-10-31 | 8.82 | $8.69 | 138900 |
| 2024-10-30 | 8.84 | $8.73 | 69300 |
| 2024-10-29 | 8.86 | $8.70 | 159500 |
| 2024-10-28 | 8.88 | $8.73 | 60436 |
| 2024-10-25 | 8.91 | $8.77 | 46607 |
| 2024-10-24 | 8.93 | $8.80 | 72304 |
| 2024-10-23 | 8.95 | $8.80 | 293600 |
| 2024-10-22 | 8.97 | $8.79 | 413323 |
| 2024-10-21 | 8.99 | $8.74 | 229341 |
| 2024-10-18 | 9.01 | $8.85 | 107000 |
| 2024-10-17 | 9.03 | $8.89 | 125900 |
| 2024-10-16 | 9.05 | $8.98 | 79612 |
| 2024-10-15 | 9.05 | $9.00 | 73800 |
| 2024-10-14 | 9.06 | $9.09 | 89314 |
| 2024-10-11 | 9.06 | $9.05 | 61300 |
| 2024-10-10 | 9.06 | $9.03 | 44200 |
| 2024-10-09 | 9.06 | $9.03 | 135737 |
| 2024-10-08 | 9.06 | $9.03 | 99049 |
| 2024-10-07 | 9.07 | $9.04 | 101215 |
| 2024-10-04 | 9.07 | $9.12 | 66542 |
| 2024-10-03 | 9.07 | $9.12 | 119502 |
| 2024-10-02 | 9.07 | $9.11 | 138839 |
| 2024-10-01 | 9.06 | $9.09 | 107525 |
| 2024-09-30 | 9.06 | $9.07 | 127900 |
| 2024-09-27 | 9.06 | $9.07 | 68388 |
| 2024-09-26 | 9.06 | $9.04 | 151708 |
| 2024-09-25 | 9.06 | $8.99 | 119500 |
| 2024-09-24 | 9.06 | $9.01 | 124201 |
| 2024-09-23 | 9.07 | $8.99 | 99602 |
| 2024-09-20 | 9.07 | $9.03 | 89600 |
| 2024-09-19 | 9.07 | $9.03 | 93146 |
| 2024-09-18 | 9.07 | $9.06 | 51800 |
| 2024-09-17 | 9.06 | $9.09 | 62700 |
| 2024-09-16 | 9.05 | $9.06 | 126234 |
| 2024-09-13 | 9.05 | $9.12 | 84300 |
| 2024-09-12 | 9.04 | $9.28 | 165000 |
| 2024-09-11 | 9.01 | $9.15 | 100517 |
| 2024-09-10 | 8.99 | $9.20 | 186882 |
| 2024-09-09 | 8.97 | $9.10 | 104432 |
| 2024-09-06 | 8.95 | $8.97 | 124215 |
| 2024-09-05 | 8.95 | $9.06 | 68500 |
| 2024-09-04 | 8.94 | $9.04 | 83200 |
| 2024-09-03 | 8.93 | $8.98 | 79700 |
| 2024-08-30 | 8.92 | $8.94 | 64120 |
| 2024-08-29 | 8.92 | $8.87 | 164300 |
| 2024-08-28 | 8.93 | $8.90 | 158523 |
| 2024-08-27 | 8.93 | $8.92 | 130215 |
| 2024-08-26 | 8.93 | $8.97 | 103025 |
| 2024-08-23 | 8.92 | $8.85 | 73300 |
| 2024-08-22 | 8.92 | $8.80 | 150900 |
| 2024-08-21 | 8.93 | $8.88 | 211300 |
| 2024-08-20 | 8.93 | $9.01 | 73739 |
| 2024-08-19 | 8.92 | $8.97 | 31000 |
| 2024-08-16 | 8.90 | $8.99 | 96937 |
| 2024-08-15 | 8.89 | $8.98 | 68122 |
| 2024-08-14 | 8.87 | $9.08 | 101543 |
| 2024-08-13 | 8.85 | $9.01 | 108400 |
| 2024-08-12 | 8.82 | $8.97 | 99205 |
| 2024-08-09 | 8.80 | $8.88 | 87036 |
| 2024-08-08 | 8.79 | $8.86 | 71400 |
| 2024-08-07 | 8.78 | $8.88 | 115345 |
| 2024-08-06 | 8.77 | $8.86 | 94315 |
| 2024-08-05 | 8.76 | $8.71 | 158500 |
| 2024-08-02 | 8.76 | $8.86 | 71935 |
| 2024-08-01 | 8.75 | $8.89 | 87100 |
| 2024-07-31 | 8.73 | $8.85 | 87700 |
| 2024-07-30 | 8.72 | $8.80 | 117500 |
| 2024-07-29 | 8.71 | $8.75 | 114600 |
| 2024-07-26 | 8.70 | $8.72 | 56500 |
| 2024-07-25 | 8.70 | $8.74 | 76023 |
| 2024-07-24 | 8.69 | $8.69 | 62215 |
| 2024-07-23 | 8.69 | $8.76 | 149749 |
| 2024-07-22 | 8.68 | $8.67 | 91312 |
| 2024-07-19 | 8.69 | $8.66 | 47343 |
| 2024-07-18 | 8.69 | $8.68 | 82100 |
| 2024-07-17 | 8.69 | $8.67 | 147228 |
| 2024-07-16 | 8.69 | $8.62 | 127100 |
| 2024-07-15 | 8.69 | $8.65 | 117390 |
| 2024-07-12 | 8.70 | $8.77 | 177935 |
| 2024-07-11 | 8.69 | $8.77 | 127445 |
| 2024-07-10 | 8.68 | $8.73 | 118300 |
| 2024-07-09 | 8.67 | $8.72 | 95730 |
| 2024-07-08 | 8.67 | $8.69 | 108000 |
| 2024-07-05 | 8.66 | $8.71 | 89700 |
| 2024-07-03 | 8.66 | $8.66 | 45900 |
| 2024-07-02 | 8.66 | $8.64 | 62420 |
| 2024-07-01 | 8.66 | $8.64 | 117200 |
| 2024-06-28 | 8.66 | $8.65 | 79500 |
| 2024-06-27 | 8.66 | $8.68 | 53903 |
| 2024-06-26 | 8.65 | $8.68 | 104726 |
| 2024-06-25 | 8.64 | $8.60 | 56821 |
| 2024-06-24 | 8.64 | $8.73 | 67700 |
| 2024-06-21 | 8.63 | $8.75 | 142337 |
| 2024-06-20 | 8.61 | $8.65 | 61536 |
| 2024-06-18 | 8.60 | $8.60 | 75616 |
| 2024-06-17 | 8.60 | $8.58 | 144700 |
| 2024-06-14 | 8.60 | $8.60 | 53500 |
| 2024-06-13 | 8.60 | $8.74 | 116200 |
| 2024-06-12 | 8.58 | $8.77 | 117707 |
| 2024-06-11 | 8.56 | $8.66 | 70200 |
| 2024-06-10 | 8.54 | $8.56 | 107800 |
| 2024-06-07 | 8.54 | $8.71 | 87000 |
| 2024-06-06 | 8.52 | $8.63 | 45900 |
| 2024-06-05 | 8.51 | $8.63 | 83000 |
| 2024-06-04 | 8.50 | $8.57 | 86800 |
| 2024-06-03 | 8.49 | $8.54 | 110500 |
| 2024-05-31 | 8.49 | $8.50 | 75800 |
| 2024-05-30 | 8.49 | $8.44 | 53000 |
| 2024-05-29 | 8.49 | $8.36 | 67943 |
| 2024-05-28 | 8.51 | $8.43 | 53300 |
| 2024-05-24 | 8.51 | $8.44 | 63041 |
| 2024-05-23 | 8.51 | $8.48 | 56400 |
| 2024-05-22 | 8.51 | $8.56 | 29518 |
| 2024-05-21 | 8.50 | $8.58 | 37400 |
| 2024-05-20 | 8.48 | $8.54 | 40725 |
| 2024-05-17 | 8.47 | $8.55 | 69022 |
| 2024-05-16 | 8.45 | $8.54 | 60600 |
| 2024-05-15 | 8.44 | $8.54 | 84522 |
| 2024-05-14 | 8.42 | $8.50 | 106400 |
| 2024-05-13 | 8.40 | $8.57 | 126734 |
| 2024-05-10 | 8.38 | $8.51 | 39800 |
| 2024-05-09 | 8.36 | $8.46 | 40519 |
| 2024-05-08 | 8.34 | $8.49 | 56800 |
| 2024-05-07 | 8.33 | $8.52 | 90300 |
| 2024-05-06 | 8.31 | $8.52 | 71774 |
| 2024-05-03 | 8.28 | $8.46 | 82335 |
| 2024-05-02 | 8.27 | $8.37 | 56701 |
| 2024-05-01 | 8.26 | $8.30 | 56032 |
| 2024-04-30 | 8.26 | $8.26 | 96142 |
| 2024-04-29 | 8.27 | $8.29 | 58700 |
| 2024-04-26 | 8.27 | $8.26 | 27800 |
| 2024-04-25 | 8.28 | $8.18 | 50247 |
| 2024-04-24 | 8.30 | $8.25 | 33433 |
| 2024-04-23 | 8.31 | $8.28 | 24132 |
| 2024-04-22 | 8.32 | $8.25 | 60133 |
| 2024-04-19 | 8.34 | $8.17 | 71700 |
| 2024-04-18 | 8.36 | $8.21 | 43500 |
| 2024-04-17 | 8.38 | $8.17 | 40247 |
| 2024-04-16 | 8.40 | $8.13 | 100400 |
| 2024-04-15 | 8.43 | $8.18 | 166675 |
| 2024-04-12 | 8.45 | $8.27 | 72308 |
| 2024-04-11 | 8.47 | $8.46 | 145500 |
| 2024-04-10 | 8.47 | $8.49 | 145700 |
| 2024-04-09 | 8.46 | $8.56 | 143853 |
| 2024-04-08 | 8.45 | $8.49 | 81527 |
| 2024-04-05 | 8.45 | $8.41 | 105723 |
| 2024-04-04 | 8.45 | $8.41 | 107528 |
| 2024-04-03 | 8.45 | $8.42 | 91100 |
| 2024-04-02 | 8.45 | $8.50 | 132311 |
| 2024-04-01 | 8.44 | $8.55 | 152800 |
| 2024-03-28 | 8.42 | $8.62 | 177200 |
| 2024-03-27 | 8.40 | $8.52 | 56800 |
| 2024-03-26 | 8.39 | $8.47 | 58815 |
| 2024-03-25 | 8.37 | $8.46 | 66349 |
| 2024-03-22 | 8.36 | $8.41 | 70100 |
| 2024-03-21 | 8.35 | $8.38 | 69304 |
| 2024-03-20 | 8.35 | $8.38 | 76536 |
| 2024-03-19 | 8.34 | $8.32 | 49134 |
| 2024-03-18 | 8.33 | $8.30 | 92900 |
| 2024-03-15 | 8.33 | $8.30 | 89746 |
| 2024-03-14 | 8.33 | $8.33 | 51834 |
| 2024-03-13 | 8.33 | $8.48 | 75900 |
| 2024-03-12 | 8.31 | $8.48 | 77523 |
| 2024-03-11 | 8.29 | $8.42 | 76203 |
| 2024-03-08 | 8.27 | $8.38 | 94598 |
| 2024-03-07 | 8.26 | $8.38 | 70027 |
| 2024-03-06 | 8.25 | $8.37 | 96422 |
| 2024-03-05 | 8.24 | $8.34 | 160101 |
| 2024-03-04 | 8.24 | $8.28 | 100300 |
| 2024-03-01 | 8.24 | $8.28 | 106647 |
| 2024-02-29 | 8.24 | $8.24 | 145225 |
| 2024-02-28 | 8.25 | $8.19 | 111743 |
| 2024-02-27 | 8.27 | $8.18 | 101900 |
| 2024-02-26 | 8.28 | $8.12 | 109764 |
| 2024-02-23 | 8.30 | $8.18 | 45938 |
| 2024-02-22 | 8.32 | $8.17 | 119623 |
| 2024-02-21 | 8.34 | $8.17 | 140800 |
| 2024-02-20 | 8.36 | $8.19 | 115333 |
| 2024-02-16 | 8.38 | $8.20 | 81900 |
| 2024-02-15 | 8.40 | $8.26 | 99400 |
| 2024-02-14 | 8.41 | $8.25 | 62500 |
| 2024-02-13 | 8.42 | $8.37 | 117603 |
| 2024-02-12 | 8.42 | $8.43 | 141000 |
| 2024-02-09 | 8.42 | $8.39 | 81903 |
| 2024-02-08 | 8.42 | $8.45 | 49119 |
| 2024-02-07 | 8.42 | $8.49 | 138100 |
| 2024-02-06 | 8.41 | $8.47 | 72728 |
| 2024-02-05 | 8.40 | $8.44 | 71400 |
| 2024-02-02 | 8.40 | $8.52 | 120713 |
| 2024-02-01 | 8.39 | $8.53 | 129600 |
| 2024-01-31 | 8.38 | $8.43 | 147300 |
| 2024-01-30 | 8.38 | $8.42 | 65148 |
| 2024-01-29 | 8.38 | $8.39 | 78405 |
| 2024-01-26 | 8.38 | $8.33 | 64930 |
| 2024-01-25 | 8.39 | $8.33 | 100529 |
| 2024-01-24 | 8.40 | $8.37 | 68000 |
| 2024-01-23 | 8.40 | $8.32 | 85528 |
| 2024-01-22 | 8.41 | $8.32 | 112900 |
| 2024-01-19 | 8.42 | $8.29 | 64450 |
| 2024-01-18 | 8.43 | $8.28 | 61515 |
| 2024-01-17 | 8.44 | $8.26 | 162998 |
| 2024-01-16 | 8.46 | $8.31 | 182100 |
| 2024-01-12 | 8.47 | $8.45 | 141100 |
| 2024-01-11 | 8.47 | $8.49 | 191500 |
| 2024-01-10 | 8.46 | $8.54 | 248911 |
| 2024-01-09 | 8.45 | $8.56 | 192100 |
| 2024-01-08 | 8.43 | $8.61 | 172602 |
| 2024-01-05 | 8.41 | $8.65 | 125200 |
| 2024-01-04 | 8.38 | $8.61 | 186300 |
| 2024-01-03 | 8.36 | $8.51 | 140640 |
| 2024-01-02 | 8.34 | $8.36 | 124945 |
| 2023-12-29 | 8.33 | $8.36 | 138315 |
| 2023-12-28 | 8.33 | $8.37 | 84931 |
| 2023-12-27 | 8.32 | $8.41 | 168504 |
| 2023-12-26 | 8.30 | $8.27 | 192327 |
| 2023-12-22 | 8.30 | $8.26 | 116500 |
| 2023-12-21 | 8.30 | $8.24 | 139189 |
| 2023-12-20 | 8.30 | $8.23 | 193100 |
| 2023-12-19 | 8.30 | $8.38 | 301900 |
| 2023-12-18 | 8.28 | $8.37 | 145220 |
| 2023-12-15 | 8.26 | $8.40 | 203400 |
| 2023-12-14 | 8.23 | $8.39 | 133841 |
| 2023-12-13 | 8.21 | $8.44 | 96100 |
| 2023-12-12 | 8.17 | $8.33 | 152000 |
| 2023-12-11 | 8.15 | $8.35 | 70000 |
| 2023-12-08 | 8.12 | $8.32 | 65056 |
| 2023-12-07 | 8.09 | $8.42 | 523140 |
| 2023-12-06 | 8.05 | $8.25 | 109000 |
| 2023-12-05 | 8.02 | $8.26 | 215025 |
| 2023-12-04 | 7.99 | $8.05 | 207200 |
| 2023-12-01 | 7.98 | $8.17 | 177600 |
| 2023-11-30 | 7.96 | $8.05 | 119400 |
| 2023-11-29 | 7.95 | $8.06 | 91311 |
| 2023-11-28 | 7.93 | $7.96 | 73900 |
| 2023-11-27 | 7.92 | $8.02 | 136205 |
| 2023-11-24 | 7.89 | $7.96 | 53500 |
| 2023-11-22 | 7.88 | $8.02 | 165400 |
| 2023-11-21 | 7.85 | $7.91 | 124922 |
| 2023-11-20 | 7.83 | $7.94 | 251413 |
| 2023-11-17 | 7.81 | $7.91 | 144639 |
| 2023-11-16 | 7.78 | $8.00 | 118344 |
| 2023-11-15 | 7.75 | $7.92 | 64000 |
| 2023-11-14 | 7.72 | $7.97 | 127300 |
| 2023-11-13 | 7.68 | $7.90 | 136284 |
| 2023-11-10 | 7.65 | $7.85 | 80023 |
| 2023-11-09 | 7.62 | $7.77 | 73631 |
| 2023-11-08 | 7.60 | $7.85 | 84800 |
| 2023-11-07 | 7.57 | $7.86 | 102000 |
| 2023-11-06 | 7.54 | $7.80 | 145700 |
| 2023-11-03 | 7.51 | $7.89 | 211007 |
| 2023-11-02 | 7.47 | $7.74 | 146000 |
| 2023-11-01 | 7.45 | $7.59 | 338700 |
| 2023-10-31 | 7.44 | $7.45 | 192500 |
| 2023-10-30 | 7.45 | $7.39 | 109616 |
| 2023-10-27 | 7.46 | $7.35 | 90919 |
| 2023-10-26 | 7.48 | $7.31 | 111800 |
| 2023-10-25 | 7.51 | $7.38 | 77011 |
| 2023-10-24 | 7.53 | $7.43 | 134000 |
| 2023-10-23 | 7.55 | $7.33 | 89407 |
| 2023-10-20 | 7.58 | $7.34 | 130410 |
| 2023-10-19 | 7.61 | $7.43 | 81000 |
| 2023-10-18 | 7.64 | $7.48 | 108800 |
| 2023-10-17 | 7.67 | $7.53 | 131600 |
| 2023-10-16 | 7.69 | $7.59 | 127000 |
| 2023-10-13 | 7.72 | $7.55 | 99900 |
| 2023-10-12 | 7.74 | $7.55 | 168600 |
| 2023-10-11 | 7.78 | $7.73 | 122703 |
| 2023-10-10 | 7.80 | $7.72 | 123412 |
| 2023-10-09 | 7.82 | $7.60 | 71130 |
| 2023-10-06 | 7.85 | $7.62 | 125000 |
| 2023-10-05 | 7.89 | $7.58 | 96300 |
| 2023-10-04 | 7.94 | $7.62 | 101000 |
| 2023-10-03 | 7.99 | $7.60 | 240800 |
| 2023-10-02 | 8.04 | $7.77 | 158805 |
| 2023-09-29 | 8.08 | $7.91 | 90147 |
| 2023-09-28 | 8.11 | $7.80 | 165896 |
| 2023-09-27 | 8.15 | $7.88 | 108310 |
| 2023-09-26 | 8.18 | $7.90 | 98500 |
| 2023-09-25 | 8.22 | $8.09 | 62201 |
| 2023-09-22 | 8.24 | $8.10 | 33000 |
| 2023-09-21 | 8.27 | $8.04 | 76831 |
| 2023-09-20 | 8.30 | $8.15 | 66200 |
| 2023-09-19 | 8.32 | $8.11 | 90900 |
| 2023-09-18 | 8.34 | $8.13 | 99021 |
| 2023-09-15 | 8.37 | $8.20 | 55600 |
| 2023-09-14 | 8.38 | $8.25 | 98000 |
| 2023-09-13 | 8.40 | $8.38 | 159527 |
| 2023-09-12 | 8.40 | $8.35 | 55500 |
| 2023-09-11 | 8.40 | $8.36 | 112500 |
| 2023-09-08 | 8.41 | $8.36 | 119000 |
| 2023-09-07 | 8.42 | $8.31 | 68900 |
| 2023-09-06 | 8.43 | $8.37 | 190122 |
| 2023-09-05 | 8.44 | $8.40 | 146325 |
| 2023-09-01 | 8.45 | $8.50 | 111654 |
| 2023-08-31 | 8.44 | $8.48 | 174900 |
| 2023-08-30 | 8.44 | $8.47 | 100316 |
| 2023-08-29 | 8.45 | $8.47 | 111043 |
| 2023-08-28 | 8.45 | $8.45 | 53842 |
| 2023-08-25 | 8.46 | $8.49 | 59116 |
| 2023-08-24 | 8.46 | $8.44 | 42648 |
| 2023-08-23 | 8.47 | $8.43 | 73900 |
| 2023-08-22 | 8.48 | $8.35 | 66100 |
| 2023-08-21 | 8.50 | $8.31 | 61800 |
| 2023-08-18 | 8.52 | $8.34 | 69118 |
| 2023-08-17 | 8.54 | $8.28 | 69800 |
| 2023-08-16 | 8.57 | $8.34 | 114319 |
| 2023-08-15 | 8.59 | $8.40 | 121800 |
| 2023-08-14 | 8.61 | $8.49 | 88325 |
| 2023-08-11 | 8.62 | $8.63 | 89800 |
| 2023-08-10 | 8.62 | $8.68 | 149600 |
| 2023-08-09 | 8.61 | $8.66 | 94800 |
| 2023-08-08 | 8.60 | $8.59 | 82900 |
| 2023-08-07 | 8.59 | $8.64 | 97600 |
| 2023-08-04 | 8.59 | $8.66 | 85283 |
| 2023-08-03 | 8.57 | $8.65 | 67500 |
| 2023-08-02 | 8.56 | $8.62 | 113800 |
| 2023-08-01 | 8.55 | $8.75 | 312291 |
| 2023-07-31 | 8.53 | $8.64 | 137800 |
| 2023-07-28 | 8.51 | $8.65 | 103400 |
| 2023-07-27 | 8.50 | $8.55 | 102639 |
| 2023-07-26 | 8.49 | $8.54 | 77700 |
| 2023-07-25 | 8.48 | $8.55 | 86439 |
| 2023-07-24 | 8.47 | $8.51 | 60300 |
| 2023-07-21 | 8.47 | $8.47 | 42601 |
| 2023-07-20 | 8.46 | $8.44 | 65805 |
| 2023-07-19 | 8.46 | $8.51 | 44800 |
| 2023-07-18 | 8.45 | $8.48 | 38600 |
| 2023-07-17 | 8.45 | $8.43 | 127946 |
| 2023-07-14 | 8.44 | $8.57 | 83800 |
| 2023-07-13 | 8.43 | $8.54 | 82010 |
| 2023-07-12 | 8.41 | $8.54 | 110100 |
| 2023-07-11 | 8.40 | $8.41 | 55147 |
| 2023-07-10 | 8.40 | $8.38 | 79200 |
| 2023-07-07 | 8.40 | $8.38 | 64900 |
| 2023-07-06 | 8.40 | $8.36 | 57622 |
| 2023-07-05 | 8.40 | $8.49 | 173400 |
| 2023-07-03 | 8.40 | $8.50 | 59001 |
| 2023-06-30 | 8.39 | $8.54 | 82300 |
| 2023-06-29 | 8.37 | $8.44 | 83919 |
| 2023-06-28 | 8.36 | $8.37 | 42200 |
| 2023-06-27 | 8.36 | $8.44 | 136254 |
| 2023-06-26 | 8.35 | $8.33 | 54000 |
| 2023-06-23 | 8.36 | $8.27 | 49000 |
| 2023-06-22 | 8.36 | $8.28 | 93600 |
| 2023-06-21 | 8.37 | $8.27 | 45900 |
| 2023-06-20 | 8.37 | $8.24 | 56322 |
| 2023-06-16 | 8.38 | $8.35 | 65000 |
| 2023-06-15 | 8.37 | $8.37 | 63400 |
| 2023-06-14 | 8.36 | $8.36 | 136900 |
| 2023-06-13 | 8.35 | $8.54 | 126902 |
| 2023-06-12 | 8.33 | $8.54 | 86300 |
| 2023-06-09 | 8.30 | $8.47 | 38824 |
| 2023-06-08 | 8.27 | $8.39 | 49200 |
| 2023-06-07 | 8.26 | $8.40 | 105206 |
| 2023-06-06 | 8.24 | $8.51 | 98119 |
| 2023-06-05 | 8.21 | $8.41 | 86965 |
| 2023-06-02 | 8.19 | $8.41 | 70400 |
| 2023-06-01 | 8.17 | $8.34 | 115810 |
| 2023-05-31 | 8.16 | $8.18 | 129900 |
| 2023-05-30 | 8.17 | $8.10 | 78178 |
| 2023-05-26 | 8.18 | $8.16 | 60900 |
| 2023-05-25 | 8.19 | $8.21 | 133300 |
| 2023-05-24 | 8.19 | $8.09 | 130425 |
| 2023-05-23 | 8.21 | $8.09 | 161800 |
| 2023-05-22 | 8.22 | $8.11 | 103022 |
| 2023-05-19 | 8.24 | $8.07 | 118726 |
| 2023-05-18 | 8.26 | $8.11 | 60943 |
| 2023-05-17 | 8.28 | $8.17 | 120800 |
| 2023-05-16 | 8.29 | $8.11 | 76147 |
| 2023-05-15 | 8.31 | $8.17 | 76800 |
| 2023-05-12 | 8.32 | $8.19 | 72846 |
| 2023-05-11 | 8.34 | $8.30 | 126329 |
| 2023-05-10 | 8.34 | $8.30 | 61735 |
| 2023-05-09 | 8.35 | $8.35 | 72600 |
| 2023-05-08 | 8.35 | $8.38 | 69900 |
| 2023-05-05 | 8.34 | $8.42 | 128100 |
| 2023-05-04 | 8.34 | $8.35 | 45400 |
| 2023-05-03 | 8.34 | $8.34 | 63306 |
| 2023-05-02 | 8.34 | $8.31 | 33900 |
| 2023-05-01 | 8.35 | $8.37 | 115607 |
| 2023-04-28 | 8.35 | $8.40 | 106800 |
| 2023-04-27 | 8.36 | $8.32 | 46001 |
| 2023-04-26 | 8.36 | $8.34 | 199140 |
| 2023-04-25 | 8.37 | $8.26 | 82600 |
| 2023-04-24 | 8.39 | $8.28 | 41100 |
| 2023-04-21 | 8.40 | $8.28 | 95126 |
| 2023-04-20 | 8.42 | $8.29 | 64944 |
| 2023-04-19 | 8.44 | $8.30 | 132735 |
| 2023-04-18 | 8.45 | $8.36 | 94942 |
| 2023-04-17 | 8.47 | $8.37 | 123227 |
| 2023-04-14 | 8.48 | $8.36 | 100833 |
| 2023-04-13 | 8.49 | $8.43 | 100521 |
| 2023-04-12 | 8.49 | $8.47 | 142229 |
| 2023-04-11 | 8.49 | $8.43 | 138000 |
| 2023-04-10 | 8.49 | $8.48 | 90626 |
| 2023-04-06 | 8.49 | $8.53 | 101823 |
| 2023-04-05 | 8.49 | $8.49 | 81826 |
| 2023-04-04 | 8.48 | $8.46 | 87000 |
| 2023-04-03 | 8.48 | $8.58 | 124221 |
| 2023-03-31 | 8.47 | $8.56 | 105600 |
| 2023-03-30 | 8.46 | $8.49 | 49644 |
| 2023-03-29 | 8.46 | $8.40 | 46027 |
| 2023-03-28 | 8.47 | $8.39 | 91000 |
| 2023-03-27 | 8.48 | $8.51 | 72500 |
| 2023-03-24 | 8.48 | $8.57 | 27400 |
| 2023-03-23 | 8.47 | $8.70 | 93500 |
| 2023-03-22 | 8.46 | $8.67 | 393704 |
| 2023-03-21 | 8.44 | $8.46 | 243100 |
| 2023-03-20 | 8.45 | $8.35 | 118650 |
| 2023-03-17 | 8.46 | $8.29 | 113213 |
| 2023-03-16 | 8.49 | $8.35 | 179884 |
| 2023-03-15 | 8.51 | $8.23 | 187120 |
| 2023-03-14 | 8.55 | $8.47 | 179147 |
| 2023-03-13 | 8.57 | $8.39 | 259546 |
| 2023-03-10 | 8.59 | $8.40 | 331740 |
| 2023-03-09 | 8.62 | $8.44 | 160047 |
| 2023-03-08 | 8.64 | $8.46 | 193637 |
| 2023-03-07 | 8.67 | $8.50 | 155108 |
| 2023-03-06 | 8.69 | $8.61 | 161148 |
| 2023-03-03 | 8.70 | $8.61 | 126800 |
| 2023-03-02 | 8.72 | $8.63 | 184500 |
| 2023-03-01 | 8.74 | $8.65 | 179308 |
| 2023-02-28 | 8.76 | $8.70 | 107900 |
| 2023-02-27 | 8.78 | $8.67 | 97400 |
| 2023-02-24 | 8.80 | $8.64 | 49411 |
| 2023-02-23 | 8.82 | $8.68 | 95600 |
| 2023-02-22 | 8.84 | $8.65 | 281300 |
| 2023-02-21 | 8.87 | $8.64 | 139833 |
| 2023-02-17 | 8.90 | $8.78 | 72310 |
| 2023-02-16 | 8.91 | $8.82 | 241000 |
| 2023-02-15 | 8.92 | $8.85 | 243618 |
| 2023-02-14 | 8.93 | $8.75 | 130405 |
| 2023-02-13 | 8.95 | $8.81 | 228637 |
| 2023-02-10 | 8.96 | $8.77 | 233034 |
| 2023-02-09 | 8.98 | $8.83 | 354614 |
| 2023-02-08 | 8.99 | $8.82 | 190508 |
| 2023-02-07 | 9.01 | $8.92 | 471304 |
| 2023-02-06 | 9.01 | $8.98 | 139100 |
| 2023-02-03 | 9.01 | $9.10 | 158100 |
| 2023-02-02 | 9.00 | $9.24 | 263100 |
| 2023-02-01 | 8.97 | $9.22 | 191000 |
| 2023-01-31 | 8.94 | $9.16 | 136168 |
| 2023-01-30 | 8.92 | $9.02 | 147908 |
| 2023-01-27 | 8.91 | $8.99 | 272700 |
| 2023-01-26 | 8.89 | $8.93 | 172010 |
| 2023-01-25 | 8.89 | $8.89 | 210000 |
| 2023-01-24 | 8.88 | $8.91 | 222605 |
| 2023-01-23 | 8.88 | $8.87 | 223018 |
| 2023-01-20 | 8.88 | $8.91 | 133827 |
| 2023-01-19 | 8.88 | $8.88 | 134400 |
| 2023-01-18 | 8.88 | $8.85 | 172200 |
| 2023-01-17 | 8.89 | $8.81 | 237642 |
| 2023-01-13 | 8.90 | $8.86 | 464800 |
| 2023-01-12 | 8.91 | $8.95 | 285400 |
| 2023-01-11 | 8.91 | $9.10 | 291400 |
| 2023-01-10 | 8.90 | $8.97 | 273650 |
| 2023-01-09 | 8.91 | $8.88 | 261800 |
| 2023-01-06 | 8.93 | $8.88 | 241000 |
| 2023-01-05 | 8.96 | $8.87 | 182409 |
| 2023-01-04 | 8.99 | $8.84 | 273100 |
| 2023-01-03 | 9.02 | $8.87 | 167100 |
| 2022-12-30 | 9.06 | $8.68 | 475100 |
| 2022-12-29 | 9.12 | $8.74 | 138147 |
| 2022-12-28 | 9.17 | $8.68 | 190900 |
| 2022-12-27 | 9.23 | $8.75 | 217105 |
| 2022-12-23 | 9.29 | $9.04 | 65235 |
| 2022-12-22 | 9.33 | $8.99 | 76519 |
| 2022-12-21 | 9.37 | $8.99 | 132607 |
| 2022-12-20 | 9.41 | $8.98 | 107100 |
| 2022-12-19 | 9.46 | $9.07 | 122727 |
| 2022-12-16 | 9.50 | $9.27 | 156700 |
| 2022-12-15 | 9.51 | $9.34 | 136511 |
| 2022-12-14 | 9.52 | $9.37 | 116220 |
| 2022-12-13 | 9.53 | $9.62 | 157100 |
| 2022-12-12 | 9.51 | $9.62 | 137100 |
| 2022-12-09 | 9.49 | $9.63 | 177445 |
| 2022-12-08 | 9.46 | $9.70 | 166748 |
| 2022-12-07 | 9.42 | $9.64 | 140730 |
| 2022-12-06 | 9.39 | $9.65 | 114000 |
| 2022-12-05 | 9.35 | $9.56 | 126547 |
| 2022-12-02 | 9.32 | $9.60 | 204708 |
| 2022-12-01 | 9.27 | $9.44 | 153239 |
| 2022-11-30 | 9.25 | $9.39 | 213600 |
| 2022-11-29 | 9.22 | $9.40 | 52100 |
| 2022-11-28 | 9.19 | $9.40 | 66800 |
| 2022-11-25 | 9.16 | $9.42 | 22109 |
| 2022-11-23 | 9.13 | $9.45 | 70507 |
| 2022-11-22 | 9.09 | $9.29 | 83446 |
| 2022-11-21 | 9.06 | $9.14 | 48700 |
| 2022-11-18 | 9.04 | $9.18 | 50940 |
| 2022-11-17 | 9.02 | $9.20 | 93500 |
| 2022-11-16 | 9.00 | $9.19 | 195440 |
| 2022-11-15 | 8.97 | $9.16 | 148068 |
| 2022-11-14 | 8.94 | $9.01 | 223000 |
| 2022-11-11 | 8.92 | $9.17 | 169600 |
| 2022-11-10 | 8.89 | $9.10 | 218200 |
| 2022-11-09 | 8.86 | $8.93 | 152400 |
| 2022-11-08 | 8.85 | $8.90 | 149100 |
| 2022-11-07 | 8.84 | $8.84 | 143400 |
| 2022-11-04 | 8.84 | $8.86 | 156700 |
| 2022-11-03 | 8.84 | $8.87 | 126600 |
| 2022-11-02 | 8.84 | $8.96 | 104533 |
| 2022-11-01 | 8.84 | $9.01 | 150400 |
| 2022-10-31 | 8.84 | $9.01 | 149100 |
| 2022-10-28 | 8.84 | $8.98 | 81939 |
| 2022-10-27 | 8.84 | $8.84 | 117226 |
| 2022-10-26 | 8.86 | $8.88 | 83742 |
| 2022-10-25 | 8.88 | $8.87 | 150100 |
| 2022-10-24 | 8.90 | $8.62 | 77723 |
| 2022-10-21 | 8.95 | $8.57 | 108200 |
| 2022-10-20 | 9.01 | $8.54 | 100039 |
| 2022-10-19 | 9.07 | $8.56 | 120742 |
| 2022-10-18 | 9.15 | $8.69 | 138808 |
| 2022-10-17 | 9.21 | $8.64 | 139600 |
| 2022-10-14 | 9.29 | $8.61 | 248826 |
| 2022-10-13 | 9.37 | $8.82 | 270200 |
| 2022-10-12 | 9.45 | $9.14 | 99907 |
| 2022-10-11 | 9.49 | $9.15 | 170500 |
| 2022-10-10 | 9.55 | $9.23 | 104641 |
| 2022-10-07 | 9.60 | $9.32 | 106732 |
| 2022-10-06 | 9.64 | $9.54 | 86000 |
| 2022-10-05 | 9.67 | $9.65 | 97250 |
| 2022-10-04 | 9.69 | $9.77 | 184123 |
| 2022-10-03 | 9.71 | $9.60 | 494400 |
| 2022-09-30 | 9.74 | $9.20 | 257610 |
| 2022-09-29 | 9.82 | $9.30 | 101426 |
| 2022-09-28 | 9.90 | $9.53 | 102839 |
| 2022-09-27 | 9.95 | $9.41 | 121017 |
| 2022-09-26 | 10.03 | $9.39 | 179818 |
| 2022-09-23 | 10.11 | $9.70 | 214289 |
| 2022-09-22 | 10.17 | $9.83 | 106800 |
| 2022-09-21 | 10.21 | $9.86 | 86543 |
| 2022-09-20 | 10.26 | $9.93 | 133900 |
| 2022-09-19 | 10.31 | $9.93 | 200491 |
| 2022-09-16 | 10.36 | $9.96 | 237257 |
| 2022-09-15 | 10.41 | $10.09 | 195100 |
| 2022-09-14 | 10.46 | $10.33 | 129500 |
| 2022-09-13 | 10.48 | $10.30 | 115925 |
| 2022-09-12 | 10.51 | $10.42 | 129600 |
| 2022-09-09 | 10.54 | $10.42 | 135900 |
| 2022-09-08 | 10.57 | $10.37 | 107900 |
| 2022-09-07 | 10.61 | $10.45 | 93500 |
| 2022-09-06 | 10.65 | $10.37 | 124421 |
| 2022-09-02 | 10.71 | $10.44 | 116200 |
| 2022-09-01 | 10.76 | $10.46 | 166335 |
| 2022-08-31 | 10.81 | $10.51 | 83500 |
| 2022-08-30 | 10.87 | $10.55 | 51300 |
| 2022-08-29 | 10.92 | $10.47 | 67400 |
| 2022-08-26 | 10.99 | $10.61 | 78100 |
| 2022-08-25 | 11.04 | $10.62 | 115524 |
| 2022-08-24 | 11.10 | $10.50 | 281028 |
| 2022-08-23 | 11.18 | $10.72 | 82000 |
| 2022-08-22 | 11.23 | $10.79 | 143500 |
| 2022-08-19 | 11.27 | $10.85 | 85792 |
| 2022-08-18 | 11.31 | $10.98 | 635200 |
| 2022-08-17 | 11.34 | $10.86 | 212428 |
| 2022-08-16 | 11.38 | $10.97 | 232821 |
| 2022-08-15 | 11.40 | $11.30 | 305481 |
| 2022-08-12 | 11.40 | $11.27 | 639223 |
| 2022-08-11 | 11.39 | $12.01 | 155000 |
| 2022-08-10 | 11.32 | $11.75 | 148645 |
| 2022-08-09 | 11.26 | $11.50 | 53100 |
| 2022-08-08 | 11.23 | $11.45 | 91145 |
| 2022-08-05 | 11.20 | $11.45 | 98228 |
| 2022-08-04 | 11.17 | $11.46 | 72500 |
| 2022-08-03 | 11.14 | $11.45 | 69800 |
| 2022-08-02 | 11.11 | $11.47 | 84693 |
| 2022-08-01 | 11.07 | $11.42 | 89942 |
| 2022-07-29 | 11.04 | $11.36 | 160400 |
| 2022-07-28 | 11.01 | $11.16 | 50500 |
| 2022-07-27 | 11.00 | $11.05 | 76613 |
| 2022-07-26 | 11.00 | $10.84 | 56229 |
| 2022-07-25 | 11.01 | $10.75 | 115800 |
| 2022-07-22 | 11.03 | $10.75 | 102300 |
| 2022-07-21 | 11.05 | $10.75 | 102423 |
| 2022-07-20 | 11.06 | $10.92 | 91100 |
| 2022-07-19 | 11.05 | $11.01 | 73445 |
| 2022-07-18 | 11.03 | $11.03 | 95000 |
| 2022-07-15 | 11.00 | $11.10 | 77322 |
| 2022-07-14 | 10.96 | $11.10 | 131935 |
| 2022-07-13 | 10.92 | $11.34 | 102000 |
| 2022-07-12 | 10.85 | $11.21 | 91900 |
| 2022-07-11 | 10.79 | $11.41 | 101807 |
| 2022-07-08 | 10.71 | $11.44 | 119929 |
| 2022-07-07 | 10.63 | $11.25 | 90700 |
| 2022-07-06 | 10.56 | $11.10 | 82100 |
| 2022-07-05 | 10.51 | $11.05 | 144184 |
| 2022-07-01 | 10.47 | $11.05 | 65000 |
| 2022-06-30 | 10.42 | $10.89 | 291816 |
| 2022-06-29 | 10.39 | $10.67 | 106830 |
| 2022-06-28 | 10.39 | $10.36 | 116524 |
| 2022-06-27 | 10.41 | $10.39 | 56815 |
| 2022-06-24 | 10.44 | $10.35 | 140909 |
| 2022-06-23 | 10.47 | $10.10 | 83309 |
| 2022-06-22 | 10.53 | $10.04 | 114900 |
| 2022-06-21 | 10.60 | $10.01 | 235600 |
| 2022-06-17 | 10.67 | $9.85 | 119845 |
| 2022-06-16 | 10.77 | $9.71 | 296600 |
| 2022-06-15 | 10.88 | $10.12 | 393900 |
| 2022-06-14 | 10.95 | $10.41 | 203441 |
| 2022-06-13 | 11.00 | $10.76 | 117621 |
| 2022-06-10 | 11.02 | $11.07 | 215200 |
| 2022-06-09 | 11.00 | $11.10 | 97134 |
| 2022-06-08 | 10.98 | $11.10 | 87700 |
| 2022-06-07 | 10.96 | $11.17 | 81941 |
| 2022-06-06 | 10.93 | $11.07 | 137920 |
| 2022-06-03 | 10.91 | $11.16 | 77104 |
| 2022-06-02 | 10.89 | $11.18 | 149900 |
| 2022-06-01 | 10.86 | $11.15 | 163107 |
| 2022-05-31 | 10.84 | $11.15 | 154400 |
| 2022-05-27 | 10.82 | $11.03 | 119200 |
| 2022-05-26 | 10.81 | $10.85 | 92000 |
| 2022-05-25 | 10.83 | $10.73 | 76500 |
| 2022-05-24 | 10.86 | $10.61 | 128400 |
| 2022-05-23 | 10.90 | $10.74 | 89239 |
| 2022-05-20 | 10.94 | $10.75 | 103624 |
| 2022-05-19 | 10.99 | $10.69 | 158058 |
| 2022-05-18 | 11.05 | $10.82 | 170828 |
| 2022-05-17 | 11.10 | $10.71 | 163800 |
| 2022-05-16 | 11.16 | $10.66 | 157800 |
| 2022-05-13 | 11.24 | $10.69 | 124337 |
| 2022-05-12 | 11.33 | $10.42 | 223900 |
| 2022-05-11 | 11.45 | $11.01 | 120179 |
| 2022-05-10 | 11.51 | $11.09 | 101600 |
| 2022-05-09 | 11.58 | $11.04 | 140800 |
| 2022-05-06 | 11.66 | $11.31 | 79336 |
| 2022-05-05 | 11.73 | $11.38 | 130706 |
| 2022-05-04 | 11.79 | $11.43 | 153103 |
| 2022-05-03 | 11.85 | $11.34 | 110500 |
| 2022-05-02 | 11.92 | $11.29 | 168609 |
| 2022-04-29 | 12.01 | $11.52 | 110706 |
| 2022-04-28 | 12.09 | $11.62 | 110900 |
| 2022-04-27 | 12.15 | $11.67 | 101400 |
| 2022-04-26 | 12.22 | $11.86 | 109700 |
| 2022-04-25 | 12.26 | $11.93 | 181300 |
| 2022-04-22 | 12.31 | $12.00 | 94116 |
| 2022-04-21 | 12.34 | $12.01 | 173900 |
| 2022-04-20 | 12.38 | $12.08 | 120600 |
| 2022-04-19 | 12.41 | $12.06 | 260015 |
| 2022-04-18 | 12.45 | $12.10 | 125546 |
| 2022-04-14 | 12.49 | $12.12 | 196942 |
| 2022-04-13 | 12.52 | $12.31 | 167300 |
| 2022-04-12 | 12.54 | $12.67 | 166735 |
| 2022-04-11 | 12.52 | $12.54 | 253900 |
| 2022-04-08 | 12.52 | $12.50 | 143006 |
| 2022-04-07 | 12.52 | $12.53 | 142034 |
| 2022-04-06 | 12.52 | $12.64 | 158000 |
| 2022-04-05 | 12.51 | $12.77 | 182600 |
| 2022-04-04 | 12.49 | $12.97 | 150924 |
| 2022-04-01 | 12.45 | $12.71 | 147413 |
| 2022-03-31 | 12.44 | $12.46 | 127508 |
| 2022-03-30 | 12.45 | $12.27 | 156137 |
| 2022-03-29 | 12.49 | $12.22 | 182980 |
| 2022-03-28 | 12.54 | $12.20 | 134203 |
| 2022-03-25 | 12.59 | $12.30 | 144000 |
| 2022-03-24 | 12.64 | $12.36 | 106700 |
| 2022-03-23 | 12.69 | $12.42 | 63742 |
| 2022-03-22 | 12.74 | $12.42 | 100200 |
| 2022-03-21 | 12.78 | $12.49 | 71206 |
| 2022-03-18 | 12.83 | $12.45 | 231300 |
| 2022-03-17 | 12.89 | $12.53 | 118007 |
| 2022-03-16 | 12.94 | $12.54 | 114200 |
| 2022-03-15 | 12.99 | $12.65 | 107027 |
| 2022-03-14 | 13.04 | $12.58 | 154926 |
| 2022-03-11 | 13.10 | $12.89 | 49903 |
| 2022-03-10 | 13.13 | $12.85 | 77733 |
| 2022-03-09 | 13.18 | $12.95 | 80428 |
| 2022-03-08 | 13.22 | $12.80 | 115837 |
| 2022-03-07 | 13.27 | $12.96 | 70000 |
| 2022-03-04 | 13.32 | $13.07 | 116331 |
| 2022-03-03 | 13.36 | $13.08 | 149700 |
| 2022-03-02 | 13.41 | $13.23 | 178800 |
| 2022-03-01 | 13.45 | $13.42 | 49700 |
| 2022-02-28 | 13.47 | $13.43 | 86111 |
| 2022-02-25 | 13.49 | $13.30 | 113525 |
| 2022-02-24 | 13.52 | $13.28 | 200207 |
| 2022-02-23 | 13.57 | $13.42 | 342444 |
| 2022-02-22 | 13.60 | $12.87 | 232100 |
| 2022-02-18 | 13.68 | $13.36 | 61019 |
| 2022-02-17 | 13.72 | $13.54 | 206314 |
| 2022-02-16 | 13.75 | $13.33 | 112400 |
| 2022-02-15 | 13.79 | $13.32 | 130545 |
| 2022-02-14 | 13.85 | $13.38 | 115000 |
| 2022-02-11 | 13.90 | $13.28 | 232639 |
| 2022-02-10 | 13.97 | $13.90 | 110500 |
| 2022-02-09 | 13.98 | $14.06 | 142022 |
| 2022-02-08 | 13.98 | $14.08 | 107643 |
| 2022-02-07 | 13.98 | $13.98 | 91428 |
| 2022-02-04 | 13.99 | $13.99 | 132300 |
| 2022-02-03 | 14.01 | $14.02 | 96600 |
| 2022-02-02 | 14.02 | $14.05 | 133438 |
| 2022-02-01 | 14.03 | $14.02 | 111349 |
| 2022-01-31 | 14.05 | $13.95 | 143429 |
| 2022-01-28 | 14.08 | $14.03 | 79936 |
| 2022-01-27 | 14.09 | $14.00 | 98250 |
| 2022-01-26 | 14.12 | $13.80 | 103993 |
| 2022-01-25 | 14.16 | $13.70 | 201149 |
| 2022-01-24 | 14.21 | $13.29 | 503946 |
| 2022-01-21 | 14.32 | $13.90 | 149736 |
| 2022-01-20 | 14.36 | $14.09 | 55300 |
| 2022-01-19 | 14.40 | $14.06 | 143900 |
| 2022-01-18 | 14.44 | $14.09 | 160348 |
| 2022-01-14 | 14.47 | $14.21 | 215048 |
| 2022-01-13 | 14.50 | $14.43 | 122000 |
| 2022-01-12 | 14.51 | $14.73 | 101624 |
| 2022-01-11 | 14.49 | $14.77 | 196019 |
| 2022-01-10 | 14.47 | $14.61 | 133600 |
| 2022-01-07 | 14.47 | $14.58 | 84100 |
| 2022-01-06 | 14.48 | $14.52 | 114000 |
| 2022-01-05 | 14.49 | $14.45 | 99503 |
| 2022-01-04 | 14.51 | $14.49 | 151813 |
| 2022-01-03 | 14.53 | $14.35 | 148974 |
| 2021-12-31 | 14.57 | $14.20 | 225800 |
| 2021-12-30 | 14.62 | $14.04 | 255803 |
| 2021-12-29 | 14.70 | $14.19 | 237901 |
| 2021-12-28 | 14.76 | $14.18 | 303500 |
| 2021-12-27 | 14.83 | $14.66 | 188800 |
| 2021-12-23 | 14.85 | $14.74 | 95710 |
| 2021-12-22 | 14.86 | $14.67 | 192236 |
| 2021-12-21 | 14.89 | $14.73 | 164600 |
| 2021-12-20 | 14.91 | $14.53 | 139900 |
| 2021-12-17 | 14.95 | $14.62 | 131418 |
| 2021-12-16 | 14.99 | $14.65 | 106101 |
| 2021-12-15 | 15.02 | $14.76 | 137516 |
| 2021-12-14 | 15.05 | $15.25 | 99535 |
| 2021-12-13 | 15.03 | $15.20 | 120900 |
| 2021-12-10 | 15.02 | $15.18 | 59100 |
| 2021-12-09 | 15.01 | $15.11 | 93500 |
| 2021-12-08 | 15.00 | $15.05 | 126600 |
| 2021-12-07 | 15.01 | $15.10 | 133800 |
| 2021-12-06 | 15.01 | $14.92 | 104800 |
| 2021-12-03 | 15.03 | $14.80 | 141400 |
| 2021-12-02 | 15.06 | $14.96 | 94232 |
| 2021-12-01 | 15.08 | $14.82 | 146749 |
| 2021-11-30 | 15.11 | $15.00 | 100113 |
| 2021-11-29 | 15.13 | $15.00 | 129324 |
| 2021-11-26 | 15.15 | $14.90 | 108318 |
| 2021-11-24 | 15.17 | $14.96 | 63136 |
| 2021-11-23 | 15.19 | $14.97 | 58142 |
| 2021-11-22 | 15.21 | $15.06 | 70014 |
| 2021-11-19 | 15.21 | $15.03 | 130400 |
| 2021-11-18 | 15.22 | $15.12 | 84907 |
| 2021-11-17 | 15.22 | $15.21 | 97786 |
| 2021-11-16 | 15.21 | $15.28 | 84200 |
| 2021-11-15 | 15.19 | $15.45 | 193315 |
| 2021-11-12 | 15.15 | $15.27 | 71000 |
| 2021-11-11 | 15.13 | $15.18 | 83500 |
| 2021-11-10 | 15.11 | $15.27 | 127844 |
| 2021-11-09 | 15.08 | $15.58 | 194100 |
| 2021-11-08 | 15.02 | $15.46 | 238473 |
| 2021-11-05 | 14.96 | $15.23 | 100731 |
| 2021-11-04 | 14.93 | $15.22 | 96806 |
| 2021-11-03 | 14.90 | $15.22 | 119300 |
| 2021-11-02 | 14.86 | $15.09 | 188103 |
| 2021-11-01 | 14.83 | $14.95 | 147207 |
| 2021-10-29 | 14.82 | $14.87 | 128400 |
| 2021-10-28 | 14.81 | $14.86 | 88410 |
| 2021-10-27 | 14.80 | $14.85 | 93136 |
| 2021-10-26 | 14.79 | $14.87 | 98800 |
| 2021-10-25 | 14.77 | $14.82 | 141000 |
| 2021-10-22 | 14.76 | $14.79 | 128400 |
| 2021-10-21 | 14.75 | $14.80 | 83400 |
| 2021-10-20 | 14.75 | $14.75 | 114600 |
| 2021-10-19 | 14.74 | $14.77 | 150000 |
| 2021-10-18 | 14.73 | $14.79 | 123301 |
| 2021-10-15 | 14.72 | $14.77 | 89500 |
| 2021-10-14 | 14.72 | $14.77 | 123500 |
| 2021-10-13 | 14.71 | $14.89 | 144021 |
| 2021-10-12 | 14.69 | $14.84 | 124700 |
| 2021-10-11 | 14.68 | $14.84 | 227123 |
| 2021-10-08 | 14.67 | $14.81 | 126000 |
| 2021-10-07 | 14.67 | $14.78 | 183131 |
| 2021-10-06 | 14.67 | $14.74 | 138149 |
| 2021-10-05 | 14.68 | $14.68 | 166300 |
| 2021-10-04 | 14.70 | $14.50 | 222300 |
| 2021-10-01 | 14.74 | $14.46 | 264000 |
| 2021-09-30 | 14.78 | $14.57 | 103700 |
| 2021-09-29 | 14.83 | $14.55 | 101606 |
| 2021-09-28 | 14.88 | $14.56 | 209339 |
| 2021-09-27 | 14.93 | $14.61 | 147600 |
| 2021-09-24 | 14.99 | $14.61 | 93200 |
| 2021-09-23 | 15.05 | $14.74 | 91600 |
| 2021-09-22 | 15.11 | $14.80 | 161400 |
| 2021-09-21 | 15.16 | $14.70 | 117214 |
| 2021-09-20 | 15.22 | $14.57 | 365400 |
| 2021-09-17 | 15.30 | $14.65 | 440800 |
| 2021-09-16 | 15.37 | $14.96 | 155844 |
| 2021-09-15 | 15.42 | $15.09 | 205500 |
| 2021-09-14 | 15.46 | $15.19 | 241558 |
| 2021-09-13 | 15.49 | $15.27 | 210927 |
| 2021-09-10 | 15.52 | $15.35 | 181518 |
| 2021-09-09 | 15.54 | $15.46 | 199802 |
| 2021-09-08 | 15.56 | $15.44 | 103800 |
| 2021-09-07 | 15.58 | $15.35 | 150800 |
| 2021-09-03 | 15.62 | $15.27 | 391500 |
| 2021-09-02 | 15.67 | $15.59 | 223800 |
| 2021-09-01 | 15.69 | $15.70 | 237800 |
| 2021-08-31 | 15.70 | $15.82 | 193700 |
| 2021-08-30 | 15.71 | $15.94 | 213312 |
| 2021-08-27 | 15.70 | $15.60 | 158201 |
| 2021-08-26 | 15.72 | $15.55 | 97100 |
| 2021-08-25 | 15.76 | $15.55 | 145406 |
| 2021-08-24 | 15.79 | $15.50 | 82300 |
| 2021-08-23 | 15.83 | $15.37 | 128100 |
| 2021-08-20 | 15.89 | $15.43 | 113234 |
| 2021-08-19 | 15.95 | $15.26 | 232925 |
| 2021-08-18 | 16.02 | $15.44 | 291044 |
| 2021-08-17 | 16.08 | $15.65 | 264900 |
| 2021-08-16 | 16.12 | $15.77 | 618321 |
| 2021-08-13 | 16.15 | $16.24 | 184583 |
| 2021-08-12 | 16.13 | $16.26 | 168100 |
| 2021-08-11 | 16.10 | $16.27 | 99950 |
| 2021-08-10 | 16.08 | $16.32 | 128100 |
| 2021-08-09 | 16.05 | $16.32 | 181800 |
| 2021-08-06 | 16.02 | $16.14 | 110600 |
| 2021-08-05 | 16.00 | $16.13 | 105500 |
| 2021-08-04 | 15.99 | $16.09 | 104900 |
| 2021-08-03 | 15.98 | $16.11 | 90222 |
| 2021-08-02 | 15.97 | $16.09 | 147400 |
| 2021-07-30 | 15.95 | $16.00 | 69522 |
| 2021-07-29 | 15.95 | $16.00 | 71927 |
| 2021-07-28 | 15.94 | $16.02 | 66122 |
| 2021-07-27 | 15.93 | $15.85 | 52500 |
| 2021-07-26 | 15.93 | $15.98 | 101637 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.69
2026-07-23
Close Price
$7.61
Vol: 37608
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.30
Average
9.50
Maximum
16.24
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 7.69 | $7.61 | 37608 |
| 2026-07-22 | 7.70 | $7.71 | 97002 |
| 2026-07-21 | 7.70 | $7.66 | 111500 |
| 2026-07-20 | 7.70 | $7.67 | 79527 |
| 2026-07-17 | 7.70 | $7.72 | 49145 |
| 2026-07-16 | 7.70 | $7.73 | 127201 |
| 2026-07-15 | 7.69 | $7.69 | 85400 |
| 2026-07-14 | 7.69 | $7.71 | 34500 |
| 2026-07-13 | 7.68 | $7.73 | 88653 |
| 2026-07-10 | 7.66 | $7.71 | 51243 |
| 2026-07-09 | 7.65 | $7.70 | 69600 |
| 2026-07-08 | 7.64 | $7.69 | 68545 |
| 2026-07-07 | 7.63 | $7.67 | 108213 |
| 2026-07-06 | 7.62 | $7.68 | 94943 |
| 2026-07-02 | 7.61 | $7.70 | 72200 |
| 2026-07-01 | 7.59 | $7.67 | 71630 |
| 2026-06-30 | 7.58 | $7.72 | 65827 |
| 2026-06-29 | 7.55 | $7.69 | 95100 |
| 2026-06-26 | 7.53 | $7.58 | 52322 |
| 2026-06-25 | 7.52 | $7.57 | 80000 |
| 2026-06-24 | 7.52 | $7.51 | 44701 |
| 2026-06-23 | 7.53 | $7.52 | 70336 |
| 2026-06-22 | 7.53 | $7.50 | 81800 |
| 2026-06-18 | 7.55 | $7.58 | 103111 |
| 2026-06-17 | 7.55 | $7.51 | 118563 |
| 2026-06-16 | 7.56 | $7.56 | 62500 |
| 2026-06-15 | 7.57 | $7.55 | 30400 |
| 2026-06-12 | 7.58 | $7.62 | 74018 |
| 2026-06-11 | 7.58 | $7.60 | 58700 |
| 2026-06-10 | 7.58 | $7.57 | 70808 |
| 2026-06-09 | 7.59 | $7.57 | 38603 |
| 2026-06-08 | 7.60 | $7.55 | 43800 |
| 2026-06-05 | 7.61 | $7.56 | 114700 |
| 2026-06-04 | 7.63 | $7.64 | 69116 |
| 2026-06-03 | 7.63 | $7.61 | 76947 |
| 2026-06-02 | 7.64 | $7.64 | 53715 |
| 2026-06-01 | 7.65 | $7.66 | 176703 |
| 2026-05-29 | 7.65 | $7.66 | 88000 |
| 2026-05-28 | 7.65 | $7.65 | 56700 |
| 2026-05-27 | 7.66 | $7.62 | 130100 |
| 2026-05-26 | 7.67 | $7.64 | 111836 |
| 2026-05-22 | 7.69 | $7.63 | 207700 |
| 2026-05-21 | 7.70 | $7.64 | 95600 |
| 2026-05-20 | 7.72 | $7.61 | 93500 |
| 2026-05-19 | 7.75 | $7.58 | 74633 |
| 2026-05-18 | 7.78 | $7.66 | 63800 |
| 2026-05-15 | 7.81 | $7.65 | 73412 |
| 2026-05-14 | 7.84 | $7.81 | 84339 |
| 2026-05-13 | 7.85 | $7.79 | 83300 |
| 2026-05-12 | 7.86 | $7.78 | 131634 |
| 2026-05-11 | 7.87 | $7.85 | 71860 |
| 2026-05-08 | 7.87 | $7.84 | 35600 |
| 2026-05-07 | 7.87 | $7.86 | 115300 |
| 2026-05-06 | 7.87 | $7.87 | 38700 |
| 2026-05-05 | 7.86 | $7.86 | 65700 |
| 2026-05-04 | 7.85 | $7.84 | 105800 |
| 2026-05-01 | 7.85 | $7.86 | 91100 |
| 2026-04-30 | 7.85 | $7.87 | 66100 |
| 2026-04-29 | 7.84 | $7.83 | 83234 |
| 2026-04-28 | 7.83 | $7.80 | 64305 |
| 2026-04-27 | 7.83 | $7.83 | 55901 |
| 2026-04-24 | 7.83 | $7.81 | 63633 |
| 2026-04-23 | 7.83 | $7.83 | 99700 |
| 2026-04-22 | 7.82 | $7.84 | 76131 |
| 2026-04-21 | 7.81 | $7.88 | 166700 |
| 2026-04-20 | 7.80 | $7.89 | 136000 |
| 2026-04-17 | 7.77 | $7.86 | 121000 |
| 2026-04-16 | 7.75 | $7.85 | 110808 |
| 2026-04-15 | 7.72 | $7.82 | 93200 |
| 2026-04-14 | 7.70 | $7.88 | 96500 |
| 2026-04-13 | 7.67 | $7.80 | 130045 |
| 2026-04-10 | 7.64 | $7.74 | 38814 |
| 2026-04-09 | 7.62 | $7.73 | 135926 |
| 2026-04-08 | 7.60 | $7.73 | 54500 |
| 2026-04-07 | 7.58 | $7.64 | 33909 |
| 2026-04-06 | 7.57 | $7.60 | 52900 |
| 2026-04-02 | 7.58 | $7.68 | 63230 |
| 2026-04-01 | 7.56 | $7.70 | 108200 |
| 2026-03-31 | 7.54 | $7.67 | 102830 |
| 2026-03-30 | 7.53 | $7.53 | 86402 |
| 2026-03-27 | 7.54 | $7.51 | 64028 |
| 2026-03-26 | 7.55 | $7.50 | 89245 |
| 2026-03-25 | 7.58 | $7.64 | 96300 |
| 2026-03-24 | 7.57 | $7.54 | 71707 |
| 2026-03-23 | 7.59 | $7.52 | 108143 |
| 2026-03-20 | 7.62 | $7.50 | 166300 |
| 2026-03-19 | 7.66 | $7.57 | 144617 |
| 2026-03-18 | 7.68 | $7.66 | 95500 |
| 2026-03-17 | 7.70 | $7.65 | 81604 |
| 2026-03-16 | 7.71 | $7.63 | 67200 |
| 2026-03-13 | 7.74 | $7.70 | 46500 |
| 2026-03-12 | 7.75 | $7.71 | 92400 |
| 2026-03-11 | 7.77 | $7.70 | 93581 |
| 2026-03-10 | 7.79 | $7.75 | 80503 |
| 2026-03-09 | 7.80 | $7.71 | 93500 |
| 2026-03-06 | 7.83 | $7.72 | 132800 |
| 2026-03-05 | 7.85 | $7.80 | 71900 |
| 2026-03-04 | 7.87 | $7.82 | 154200 |
| 2026-03-03 | 7.88 | $7.87 | 84300 |
| 2026-03-02 | 7.88 | $7.85 | 163800 |
| 2026-02-27 | 7.89 | $7.90 | 120400 |
| 2026-02-26 | 7.88 | $7.88 | 84758 |
| 2026-02-25 | 7.88 | $7.87 | 54307 |
| 2026-02-24 | 7.89 | $7.84 | 100345 |
| 2026-02-23 | 7.90 | $7.83 | 134400 |
| 2026-02-20 | 7.91 | $7.89 | 72717 |
| 2026-02-19 | 7.92 | $7.88 | 110600 |
| 2026-02-18 | 7.93 | $7.92 | 116610 |
| 2026-02-17 | 7.93 | $7.90 | 189900 |
| 2026-02-13 | 7.93 | $7.94 | 68000 |
| 2026-02-12 | 7.93 | $7.97 | 92000 |
| 2026-02-11 | 7.91 | $7.96 | 129900 |
| 2026-02-10 | 7.90 | $7.95 | 111000 |
| 2026-02-09 | 7.89 | $7.92 | 166700 |
| 2026-02-06 | 7.89 | $7.96 | 110300 |
| 2026-02-05 | 7.87 | $7.92 | 109916 |
| 2026-02-04 | 7.86 | $7.90 | 170700 |
| 2026-02-03 | 7.86 | $7.90 | 80300 |
| 2026-02-02 | 7.85 | $7.88 | 76700 |
| 2026-01-30 | 7.84 | $7.87 | 105825 |
| 2026-01-29 | 7.84 | $7.85 | 166700 |
| 2026-01-28 | 7.84 | $7.85 | 73000 |
| 2026-01-27 | 7.85 | $7.86 | 75628 |
| 2026-01-26 | 7.85 | $7.85 | 47415 |
| 2026-01-23 | 7.85 | $7.85 | 106100 |
| 2026-01-22 | 7.85 | $7.84 | 86138 |
| 2026-01-21 | 7.86 | $7.83 | 188200 |
| 2026-01-20 | 7.86 | $7.80 | 107009 |
| 2026-01-16 | 7.88 | $7.83 | 131000 |
| 2026-01-15 | 7.90 | $7.89 | 133906 |
| 2026-01-14 | 7.90 | $7.92 | 141037 |
| 2026-01-13 | 7.89 | $7.95 | 67824 |
| 2026-01-12 | 7.89 | $7.93 | 119000 |
| 2026-01-09 | 7.88 | $7.90 | 88300 |
| 2026-01-08 | 7.88 | $7.90 | 145300 |
| 2026-01-07 | 7.88 | $7.87 | 124504 |
| 2026-01-06 | 7.88 | $7.96 | 91744 |
| 2026-01-05 | 7.87 | $7.95 | 146900 |
| 2026-01-02 | 7.85 | $7.94 | 71000 |
| 2025-12-31 | 7.84 | $7.95 | 242600 |
| 2025-12-30 | 7.82 | $7.91 | 226100 |
| 2025-12-29 | 7.81 | $7.86 | 232336 |
| 2025-12-26 | 7.81 | $7.86 | 144400 |
| 2025-12-24 | 7.81 | $7.84 | 72800 |
| 2025-12-23 | 7.82 | $7.81 | 186900 |
| 2025-12-22 | 7.83 | $7.83 | 172600 |
| 2025-12-19 | 7.84 | $7.85 | 94900 |
| 2025-12-18 | 7.84 | $7.83 | 103934 |
| 2025-12-17 | 7.85 | $7.80 | 162541 |
| 2025-12-16 | 7.88 | $7.82 | 165400 |
| 2025-12-15 | 7.90 | $7.82 | 227300 |
| 2025-12-12 | 7.92 | $7.91 | 246200 |
| 2025-12-11 | 7.93 | $7.95 | 233807 |
| 2025-12-10 | 7.94 | $8.00 | 145718 |
| 2025-12-09 | 7.93 | $7.96 | 78100 |
| 2025-12-08 | 7.93 | $7.96 | 78000 |
| 2025-12-05 | 7.93 | $7.96 | 180300 |
| 2025-12-04 | 7.94 | $8.00 | 163700 |
| 2025-12-03 | 7.93 | $7.96 | 178706 |
| 2025-12-02 | 7.94 | $7.97 | 159013 |
| 2025-12-01 | 7.94 | $7.96 | 243049 |
| 2025-11-28 | 7.95 | $8.03 | 107825 |
| 2025-11-26 | 7.94 | $7.97 | 219717 |
| 2025-11-25 | 7.95 | $8.02 | 140705 |
| 2025-11-24 | 7.95 | $8.02 | 136317 |
| 2025-11-21 | 7.95 | $7.99 | 103138 |
| 2025-11-20 | 7.95 | $7.95 | 62733 |
| 2025-11-19 | 7.96 | $7.97 | 51714 |
| 2025-11-18 | 7.98 | $7.95 | 160318 |
| 2025-11-17 | 8.00 | $7.91 | 145800 |
| 2025-11-14 | 8.03 | $8.03 | 179700 |
| 2025-11-13 | 8.04 | $8.07 | 151200 |
| 2025-11-12 | 8.05 | $8.10 | 170100 |
| 2025-11-11 | 8.05 | $8.09 | 133946 |
| 2025-11-10 | 8.06 | $8.12 | 117079 |
| 2025-11-07 | 8.06 | $8.14 | 105820 |
| 2025-11-06 | 8.06 | $8.06 | 130400 |
| 2025-11-05 | 8.07 | $8.14 | 160213 |
| 2025-11-04 | 8.08 | $8.05 | 226612 |
| 2025-11-03 | 8.10 | $8.04 | 155815 |
| 2025-10-31 | 8.13 | $8.13 | 183200 |
| 2025-10-30 | 8.14 | $8.06 | 193200 |
| 2025-10-29 | 8.18 | $8.15 | 74500 |
| 2025-10-28 | 8.20 | $8.18 | 122200 |
| 2025-10-27 | 8.21 | $8.13 | 125400 |
| 2025-10-24 | 8.25 | $8.16 | 266227 |
| 2025-10-23 | 8.28 | $8.19 | 596300 |
| 2025-10-22 | 8.31 | $8.28 | 150000 |
| 2025-10-21 | 8.32 | $8.33 | 130000 |
| 2025-10-20 | 8.33 | $8.37 | 163615 |
| 2025-10-17 | 8.34 | $8.26 | 161634 |
| 2025-10-16 | 8.37 | $8.25 | 220000 |
| 2025-10-15 | 8.40 | $8.37 | 68828 |
| 2025-10-14 | 8.42 | $8.38 | 121900 |
| 2025-10-13 | 8.43 | $8.37 | 129174 |
| 2025-10-10 | 8.45 | $8.35 | 147006 |
| 2025-10-09 | 8.48 | $8.34 | 163113 |
| 2025-10-08 | 8.52 | $8.38 | 401449 |
| 2025-10-07 | 8.56 | $8.57 | 88400 |
| 2025-10-06 | 8.56 | $8.54 | 63700 |
| 2025-10-03 | 8.57 | $8.54 | 98349 |
| 2025-10-02 | 8.57 | $8.54 | 78937 |
| 2025-10-01 | 8.58 | $8.57 | 95853 |
| 2025-09-30 | 8.59 | $8.53 | 131945 |
| 2025-09-29 | 8.61 | $8.59 | 61432 |
| 2025-09-26 | 8.61 | $8.57 | 45800 |
| 2025-09-25 | 8.62 | $8.58 | 44918 |
| 2025-09-24 | 8.63 | $8.56 | 62532 |
| 2025-09-23 | 8.65 | $8.60 | 53918 |
| 2025-09-22 | 8.66 | $8.58 | 96000 |
| 2025-09-19 | 8.68 | $8.58 | 76420 |
| 2025-09-18 | 8.70 | $8.59 | 72207 |
| 2025-09-17 | 8.72 | $8.61 | 43424 |
| 2025-09-16 | 8.74 | $8.63 | 94617 |
| 2025-09-15 | 8.75 | $8.65 | 95844 |
| 2025-09-12 | 8.77 | $8.78 | 50144 |
| 2025-09-11 | 8.76 | $8.79 | 79300 |
| 2025-09-10 | 8.75 | $8.80 | 91000 |
| 2025-09-09 | 8.73 | $8.75 | 62300 |
| 2025-09-08 | 8.72 | $8.76 | 94646 |
| 2025-09-05 | 8.70 | $8.75 | 75200 |
| 2025-09-04 | 8.69 | $8.70 | 106500 |
| 2025-09-03 | 8.68 | $8.72 | 89939 |
| 2025-09-02 | 8.67 | $8.70 | 105136 |
| 2025-08-29 | 8.66 | $8.70 | 79000 |
| 2025-08-28 | 8.64 | $8.66 | 96400 |
| 2025-08-27 | 8.64 | $8.63 | 80100 |
| 2025-08-26 | 8.64 | $8.62 | 64229 |
| 2025-08-25 | 8.64 | $8.63 | 94000 |
| 2025-08-22 | 8.63 | $8.59 | 77130 |
| 2025-08-21 | 8.64 | $8.56 | 82909 |
| 2025-08-20 | 8.65 | $8.59 | 76700 |
| 2025-08-19 | 8.66 | $8.56 | 125400 |
| 2025-08-18 | 8.67 | $8.55 | 155939 |
| 2025-08-15 | 8.69 | $8.61 | 115900 |
| 2025-08-14 | 8.70 | $8.68 | 97121 |
| 2025-08-13 | 8.70 | $8.72 | 171800 |
| 2025-08-12 | 8.69 | $8.68 | 114804 |
| 2025-08-11 | 8.68 | $8.72 | 55911 |
| 2025-08-08 | 8.66 | $8.70 | 136200 |
| 2025-08-07 | 8.65 | $8.74 | 148000 |
| 2025-08-06 | 8.62 | $8.71 | 94731 |
| 2025-08-05 | 8.59 | $8.68 | 77350 |
| 2025-08-04 | 8.57 | $8.65 | 73219 |
| 2025-08-01 | 8.55 | $8.62 | 93100 |
| 2025-07-31 | 8.53 | $8.59 | 80000 |
| 2025-07-30 | 8.51 | $8.56 | 63100 |
| 2025-07-29 | 8.49 | $8.53 | 51500 |
| 2025-07-28 | 8.49 | $8.51 | 66600 |
| 2025-07-25 | 8.48 | $8.49 | 51648 |
| 2025-07-24 | 8.47 | $8.49 | 63400 |
| 2025-07-23 | 8.47 | $8.47 | 59137 |
| 2025-07-22 | 8.47 | $8.48 | 70000 |
| 2025-07-21 | 8.47 | $8.43 | 73912 |
| 2025-07-18 | 8.47 | $8.40 | 47200 |
| 2025-07-17 | 8.49 | $8.44 | 64643 |
| 2025-07-16 | 8.49 | $8.42 | 58534 |
| 2025-07-15 | 8.51 | $8.44 | 81516 |
| 2025-07-14 | 8.52 | $8.54 | 54443 |
| 2025-07-11 | 8.51 | $8.52 | 104000 |
| 2025-07-10 | 8.50 | $8.51 | 47802 |
| 2025-07-09 | 8.49 | $8.48 | 97649 |
| 2025-07-08 | 8.49 | $8.45 | 51613 |
| 2025-07-07 | 8.50 | $8.48 | 109700 |
| 2025-07-03 | 8.50 | $8.58 | 27100 |
| 2025-07-02 | 8.47 | $8.55 | 65900 |
| 2025-07-01 | 8.46 | $8.55 | 88400 |
| 2025-06-30 | 8.43 | $8.55 | 95828 |
| 2025-06-27 | 8.41 | $8.47 | 85233 |
| 2025-06-26 | 8.39 | $8.41 | 101700 |
| 2025-06-25 | 8.39 | $8.39 | 45300 |
| 2025-06-24 | 8.39 | $8.38 | 41943 |
| 2025-06-23 | 8.39 | $8.39 | 99300 |
| 2025-06-20 | 8.39 | $8.39 | 36411 |
| 2025-06-18 | 8.39 | $8.37 | 46800 |
| 2025-06-17 | 8.40 | $8.34 | 57241 |
| 2025-06-16 | 8.41 | $8.35 | 54428 |
| 2025-06-13 | 8.42 | $8.33 | 70800 |
| 2025-06-12 | 8.44 | $8.45 | 95700 |
| 2025-06-11 | 8.44 | $8.44 | 51628 |
| 2025-06-10 | 8.44 | $8.43 | 54100 |
| 2025-06-09 | 8.44 | $8.42 | 65022 |
| 2025-06-06 | 8.44 | $8.41 | 64800 |
| 2025-06-05 | 8.44 | $8.42 | 104300 |
| 2025-06-04 | 8.44 | $8.41 | 103600 |
| 2025-06-03 | 8.45 | $8.48 | 78515 |
| 2025-06-02 | 8.44 | $8.48 | 98049 |
| 2025-05-30 | 8.42 | $8.49 | 80800 |
| 2025-05-29 | 8.41 | $8.44 | 66400 |
| 2025-05-28 | 8.40 | $8.42 | 76000 |
| 2025-05-27 | 8.39 | $8.39 | 42700 |
| 2025-05-23 | 8.39 | $8.41 | 90000 |
| 2025-05-22 | 8.39 | $8.30 | 83800 |
| 2025-05-21 | 8.40 | $8.35 | 68302 |
| 2025-05-20 | 8.41 | $8.40 | 81300 |
| 2025-05-19 | 8.41 | $8.40 | 50226 |
| 2025-05-16 | 8.41 | $8.42 | 76800 |
| 2025-05-15 | 8.41 | $8.44 | 88300 |
| 2025-05-14 | 8.40 | $8.47 | 106518 |
| 2025-05-13 | 8.38 | $8.52 | 110300 |
| 2025-05-12 | 8.35 | $8.48 | 96153 |
| 2025-05-09 | 8.33 | $8.41 | 56991 |
| 2025-05-08 | 8.31 | $8.41 | 29828 |
| 2025-05-07 | 8.29 | $8.41 | 72804 |
| 2025-05-06 | 8.27 | $8.33 | 41818 |
| 2025-05-05 | 8.26 | $8.35 | 65808 |
| 2025-05-02 | 8.25 | $8.33 | 126249 |
| 2025-05-01 | 8.24 | $8.51 | 142300 |
| 2025-04-30 | 8.19 | $8.36 | 117901 |
| 2025-04-29 | 8.16 | $8.29 | 152204 |
| 2025-04-28 | 8.15 | $8.23 | 57905 |
| 2025-04-25 | 8.14 | $8.19 | 111700 |
| 2025-04-24 | 8.15 | $8.22 | 99925 |
| 2025-04-23 | 8.15 | $8.21 | 48205 |
| 2025-04-22 | 8.15 | $8.20 | 75000 |
| 2025-04-21 | 8.15 | $8.06 | 115600 |
| 2025-04-17 | 8.19 | $8.19 | 47700 |
| 2025-04-16 | 8.21 | $8.16 | 70700 |
| 2025-04-15 | 8.23 | $8.18 | 100300 |
| 2025-04-14 | 8.26 | $8.22 | 85827 |
| 2025-04-11 | 8.28 | $8.18 | 158612 |
| 2025-04-10 | 8.32 | $8.09 | 94301 |
| 2025-04-09 | 8.38 | $8.35 | 193801 |
| 2025-04-08 | 8.39 | $8.12 | 266500 |
| 2025-04-07 | 8.46 | $8.11 | 226904 |
| 2025-04-04 | 8.54 | $8.25 | 152830 |
| 2025-04-03 | 8.61 | $8.58 | 85910 |
| 2025-04-02 | 8.62 | $8.67 | 44415 |
| 2025-04-01 | 8.61 | $8.66 | 103548 |
| 2025-03-31 | 8.60 | $8.58 | 99000 |
| 2025-03-28 | 8.60 | $8.59 | 235721 |
| 2025-03-27 | 8.60 | $8.52 | 67903 |
| 2025-03-26 | 8.62 | $8.57 | 51400 |
| 2025-03-25 | 8.63 | $8.62 | 71800 |
| 2025-03-24 | 8.63 | $8.60 | 61200 |
| 2025-03-21 | 8.64 | $8.59 | 43000 |
| 2025-03-20 | 8.65 | $8.59 | 50800 |
| 2025-03-19 | 8.66 | $8.55 | 53704 |
| 2025-03-18 | 8.68 | $8.54 | 70060 |
| 2025-03-17 | 8.71 | $8.59 | 79900 |
| 2025-03-14 | 8.73 | $8.59 | 180200 |
| 2025-03-13 | 8.75 | $8.69 | 81439 |
| 2025-03-12 | 8.75 | $8.73 | 86537 |
| 2025-03-11 | 8.75 | $8.77 | 80200 |
| 2025-03-10 | 8.74 | $8.71 | 120800 |
| 2025-03-07 | 8.73 | $8.75 | 102737 |
| 2025-03-06 | 8.72 | $8.74 | 115100 |
| 2025-03-05 | 8.71 | $8.75 | 67816 |
| 2025-03-04 | 8.69 | $8.76 | 120499 |
| 2025-03-03 | 8.67 | $8.76 | 89310 |
| 2025-02-28 | 8.65 | $8.72 | 96605 |
| 2025-02-27 | 8.62 | $8.68 | 157416 |
| 2025-02-26 | 8.61 | $8.61 | 52400 |
| 2025-02-25 | 8.60 | $8.57 | 76600 |
| 2025-02-24 | 8.60 | $8.57 | 94900 |
| 2025-02-21 | 8.60 | $8.54 | 51329 |
| 2025-02-20 | 8.61 | $8.55 | 82500 |
| 2025-02-19 | 8.62 | $8.57 | 93802 |
| 2025-02-18 | 8.62 | $8.60 | 90400 |
| 2025-02-14 | 8.62 | $8.58 | 98230 |
| 2025-02-13 | 8.62 | $8.68 | 154123 |
| 2025-02-12 | 8.59 | $8.65 | 154768 |
| 2025-02-11 | 8.58 | $8.66 | 122129 |
| 2025-02-10 | 8.55 | $8.60 | 116902 |
| 2025-02-07 | 8.53 | $8.57 | 51500 |
| 2025-02-06 | 8.52 | $8.61 | 87102 |
| 2025-02-05 | 8.50 | $8.58 | 103311 |
| 2025-02-04 | 8.48 | $8.55 | 71900 |
| 2025-02-03 | 8.46 | $8.51 | 175529 |
| 2025-01-31 | 8.45 | $8.54 | 84039 |
| 2025-01-30 | 8.43 | $8.51 | 61700 |
| 2025-01-29 | 8.41 | $8.45 | 46237 |
| 2025-01-28 | 8.40 | $8.48 | 82322 |
| 2025-01-27 | 8.38 | $8.43 | 77912 |
| 2025-01-24 | 8.38 | $8.42 | 46434 |
| 2025-01-23 | 8.37 | $8.40 | 49100 |
| 2025-01-22 | 8.37 | $8.44 | 46827 |
| 2025-01-21 | 8.35 | $8.40 | 95331 |
| 2025-01-17 | 8.35 | $8.35 | 59000 |
| 2025-01-16 | 8.35 | $8.34 | 230703 |
| 2025-01-15 | 8.36 | $8.31 | 149824 |
| 2025-01-14 | 8.37 | $8.36 | 185307 |
| 2025-01-13 | 8.38 | $8.33 | 83600 |
| 2025-01-10 | 8.39 | $8.35 | 133600 |
| 2025-01-08 | 8.40 | $8.43 | 124247 |
| 2025-01-07 | 8.40 | $8.51 | 79500 |
| 2025-01-06 | 8.38 | $8.57 | 103700 |
| 2025-01-03 | 8.34 | $8.55 | 145200 |
| 2025-01-02 | 8.31 | $8.44 | 144050 |
| 2024-12-31 | 8.29 | $8.34 | 185600 |
| 2024-12-30 | 8.29 | $8.28 | 118600 |
| 2024-12-27 | 8.30 | $8.28 | 81723 |
| 2024-12-26 | 8.31 | $8.35 | 163000 |
| 2024-12-24 | 8.31 | $8.38 | 91800 |
| 2024-12-23 | 8.31 | $8.30 | 186200 |
| 2024-12-20 | 8.32 | $8.24 | 162600 |
| 2024-12-19 | 8.35 | $8.20 | 205247 |
| 2024-12-18 | 8.40 | $8.26 | 226900 |
| 2024-12-17 | 8.43 | $8.32 | 239909 |
| 2024-12-16 | 8.47 | $8.40 | 166320 |
| 2024-12-13 | 8.49 | $8.46 | 218800 |
| 2024-12-12 | 8.50 | $8.62 | 247840 |
| 2024-12-11 | 8.48 | $8.64 | 100438 |
| 2024-12-10 | 8.45 | $8.57 | 150600 |
| 2024-12-09 | 8.43 | $8.52 | 119700 |
| 2024-12-06 | 8.42 | $8.49 | 217100 |
| 2024-12-05 | 8.42 | $8.44 | 157600 |
| 2024-12-04 | 8.42 | $8.45 | 209118 |
| 2024-12-03 | 8.43 | $8.50 | 202500 |
| 2024-12-02 | 8.43 | $8.51 | 202400 |
| 2024-11-29 | 8.42 | $8.53 | 87000 |
| 2024-11-27 | 8.41 | $8.50 | 109600 |
| 2024-11-26 | 8.41 | $8.45 | 253000 |
| 2024-11-25 | 8.41 | $8.47 | 132516 |
| 2024-11-22 | 8.42 | $8.45 | 157239 |
| 2024-11-21 | 8.43 | $8.42 | 152200 |
| 2024-11-20 | 8.45 | $8.45 | 162700 |
| 2024-11-19 | 8.47 | $8.42 | 206069 |
| 2024-11-18 | 8.49 | $8.37 | 297700 |
| 2024-11-15 | 8.54 | $8.36 | 234460 |
| 2024-11-14 | 8.59 | $8.51 | 160606 |
| 2024-11-13 | 8.62 | $8.50 | 136995 |
| 2024-11-12 | 8.66 | $8.55 | 275542 |
| 2024-11-11 | 8.69 | $8.74 | 115800 |
| 2024-11-08 | 8.69 | $8.76 | 108500 |
| 2024-11-07 | 8.68 | $8.74 | 111700 |
| 2024-11-06 | 8.68 | $8.68 | 148139 |
| 2024-11-05 | 8.70 | $8.64 | 284751 |
| 2024-11-04 | 8.72 | $8.71 | 160900 |
| 2024-11-01 | 8.74 | $8.74 | 87600 |
| 2024-10-31 | 8.75 | $8.69 | 138900 |
| 2024-10-30 | 8.77 | $8.73 | 69300 |
| 2024-10-29 | 8.79 | $8.70 | 159500 |
| 2024-10-28 | 8.82 | $8.73 | 60436 |
| 2024-10-25 | 8.84 | $8.77 | 46607 |
| 2024-10-24 | 8.87 | $8.80 | 72304 |
| 2024-10-23 | 8.89 | $8.80 | 293600 |
| 2024-10-22 | 8.91 | $8.79 | 413323 |
| 2024-10-21 | 8.94 | $8.74 | 229341 |
| 2024-10-18 | 8.99 | $8.85 | 107000 |
| 2024-10-17 | 9.02 | $8.89 | 125900 |
| 2024-10-16 | 9.05 | $8.98 | 79612 |
| 2024-10-15 | 9.07 | $9.00 | 73800 |
| 2024-10-14 | 9.08 | $9.09 | 89314 |
| 2024-10-11 | 9.07 | $9.05 | 61300 |
| 2024-10-10 | 9.08 | $9.03 | 44200 |
| 2024-10-09 | 9.08 | $9.03 | 135737 |
| 2024-10-08 | 9.09 | $9.03 | 99049 |
| 2024-10-07 | 9.10 | $9.04 | 101215 |
| 2024-10-04 | 9.11 | $9.12 | 66542 |
| 2024-10-03 | 9.10 | $9.12 | 119502 |
| 2024-10-02 | 9.09 | $9.11 | 138839 |
| 2024-10-01 | 9.08 | $9.09 | 107525 |
| 2024-09-30 | 9.08 | $9.07 | 127900 |
| 2024-09-27 | 9.07 | $9.07 | 68388 |
| 2024-09-26 | 9.07 | $9.04 | 151708 |
| 2024-09-25 | 9.07 | $8.99 | 119500 |
| 2024-09-24 | 9.08 | $9.01 | 124201 |
| 2024-09-23 | 9.09 | $8.99 | 99602 |
| 2024-09-20 | 9.11 | $9.03 | 89600 |
| 2024-09-19 | 9.12 | $9.03 | 93146 |
| 2024-09-18 | 9.13 | $9.06 | 51800 |
| 2024-09-17 | 9.13 | $9.09 | 62700 |
| 2024-09-16 | 9.13 | $9.06 | 126234 |
| 2024-09-13 | 9.14 | $9.12 | 84300 |
| 2024-09-12 | 9.13 | $9.28 | 165000 |
| 2024-09-11 | 9.08 | $9.15 | 100517 |
| 2024-09-10 | 9.06 | $9.20 | 186882 |
| 2024-09-09 | 9.02 | $9.10 | 104432 |
| 2024-09-06 | 9.00 | $8.97 | 124215 |
| 2024-09-05 | 9.00 | $9.06 | 68500 |
| 2024-09-04 | 8.98 | $9.04 | 83200 |
| 2024-09-03 | 8.96 | $8.98 | 79700 |
| 2024-08-30 | 8.95 | $8.94 | 64120 |
| 2024-08-29 | 8.94 | $8.87 | 164300 |
| 2024-08-28 | 8.95 | $8.90 | 158523 |
| 2024-08-27 | 8.96 | $8.92 | 130215 |
| 2024-08-26 | 8.96 | $8.97 | 103025 |
| 2024-08-23 | 8.95 | $8.85 | 73300 |
| 2024-08-22 | 8.96 | $8.80 | 150900 |
| 2024-08-21 | 8.99 | $8.88 | 211300 |
| 2024-08-20 | 9.00 | $9.01 | 73739 |
| 2024-08-19 | 8.99 | $8.97 | 31000 |
| 2024-08-16 | 8.98 | $8.99 | 96937 |
| 2024-08-15 | 8.96 | $8.98 | 68122 |
| 2024-08-14 | 8.95 | $9.08 | 101543 |
| 2024-08-13 | 8.91 | $9.01 | 108400 |
| 2024-08-12 | 8.88 | $8.97 | 99205 |
| 2024-08-09 | 8.86 | $8.88 | 87036 |
| 2024-08-08 | 8.84 | $8.86 | 71400 |
| 2024-08-07 | 8.83 | $8.88 | 115345 |
| 2024-08-06 | 8.81 | $8.86 | 94315 |
| 2024-08-05 | 8.80 | $8.71 | 158500 |
| 2024-08-02 | 8.81 | $8.86 | 71935 |
| 2024-08-01 | 8.79 | $8.89 | 87100 |
| 2024-07-31 | 8.77 | $8.85 | 87700 |
| 2024-07-30 | 8.75 | $8.80 | 117500 |
| 2024-07-29 | 8.73 | $8.75 | 114600 |
| 2024-07-26 | 8.72 | $8.72 | 56500 |
| 2024-07-25 | 8.72 | $8.74 | 76023 |
| 2024-07-24 | 8.71 | $8.69 | 62215 |
| 2024-07-23 | 8.71 | $8.76 | 149749 |
| 2024-07-22 | 8.70 | $8.67 | 91312 |
| 2024-07-19 | 8.70 | $8.66 | 47343 |
| 2024-07-18 | 8.71 | $8.68 | 82100 |
| 2024-07-17 | 8.71 | $8.67 | 147228 |
| 2024-07-16 | 8.72 | $8.62 | 127100 |
| 2024-07-15 | 8.73 | $8.65 | 117390 |
| 2024-07-12 | 8.74 | $8.77 | 177935 |
| 2024-07-11 | 8.73 | $8.77 | 127445 |
| 2024-07-10 | 8.72 | $8.73 | 118300 |
| 2024-07-09 | 8.71 | $8.72 | 95730 |
| 2024-07-08 | 8.70 | $8.69 | 108000 |
| 2024-07-05 | 8.69 | $8.71 | 89700 |
| 2024-07-03 | 8.69 | $8.66 | 45900 |
| 2024-07-02 | 8.68 | $8.64 | 62420 |
| 2024-07-01 | 8.69 | $8.64 | 117200 |
| 2024-06-28 | 8.69 | $8.65 | 79500 |
| 2024-06-27 | 8.70 | $8.68 | 53903 |
| 2024-06-26 | 8.69 | $8.68 | 104726 |
| 2024-06-25 | 8.69 | $8.60 | 56821 |
| 2024-06-24 | 8.70 | $8.73 | 67700 |
| 2024-06-21 | 8.68 | $8.75 | 142337 |
| 2024-06-20 | 8.66 | $8.65 | 61536 |
| 2024-06-18 | 8.65 | $8.60 | 75616 |
| 2024-06-17 | 8.66 | $8.58 | 144700 |
| 2024-06-14 | 8.67 | $8.60 | 53500 |
| 2024-06-13 | 8.67 | $8.74 | 116200 |
| 2024-06-12 | 8.65 | $8.77 | 117707 |
| 2024-06-11 | 8.61 | $8.66 | 70200 |
| 2024-06-10 | 8.59 | $8.56 | 107800 |
| 2024-06-07 | 8.59 | $8.71 | 87000 |
| 2024-06-06 | 8.56 | $8.63 | 45900 |
| 2024-06-05 | 8.54 | $8.63 | 83000 |
| 2024-06-04 | 8.52 | $8.57 | 86800 |
| 2024-06-03 | 8.50 | $8.54 | 110500 |
| 2024-05-31 | 8.49 | $8.50 | 75800 |
| 2024-05-30 | 8.49 | $8.44 | 53000 |
| 2024-05-29 | 8.49 | $8.36 | 67943 |
| 2024-05-28 | 8.52 | $8.43 | 53300 |
| 2024-05-24 | 8.53 | $8.44 | 63041 |
| 2024-05-23 | 8.55 | $8.48 | 56400 |
| 2024-05-22 | 8.55 | $8.56 | 29518 |
| 2024-05-21 | 8.54 | $8.58 | 37400 |
| 2024-05-20 | 8.53 | $8.54 | 40725 |
| 2024-05-17 | 8.52 | $8.55 | 69022 |
| 2024-05-16 | 8.50 | $8.54 | 60600 |
| 2024-05-15 | 8.49 | $8.54 | 84522 |
| 2024-05-14 | 8.47 | $8.50 | 106400 |
| 2024-05-13 | 8.46 | $8.57 | 126734 |
| 2024-05-10 | 8.43 | $8.51 | 39800 |
| 2024-05-09 | 8.41 | $8.46 | 40519 |
| 2024-05-08 | 8.39 | $8.49 | 56800 |
| 2024-05-07 | 8.37 | $8.52 | 90300 |
| 2024-05-06 | 8.34 | $8.52 | 71774 |
| 2024-05-03 | 8.30 | $8.46 | 82335 |
| 2024-05-02 | 8.26 | $8.37 | 56701 |
| 2024-05-01 | 8.25 | $8.30 | 56032 |
| 2024-04-30 | 8.24 | $8.26 | 96142 |
| 2024-04-29 | 8.24 | $8.29 | 58700 |
| 2024-04-26 | 8.24 | $8.26 | 27800 |
| 2024-04-25 | 8.24 | $8.18 | 50247 |
| 2024-04-24 | 8.26 | $8.25 | 33433 |
| 2024-04-23 | 8.26 | $8.28 | 24132 |
| 2024-04-22 | 8.26 | $8.25 | 60133 |
| 2024-04-19 | 8.27 | $8.17 | 71700 |
| 2024-04-18 | 8.30 | $8.21 | 43500 |
| 2024-04-17 | 8.33 | $8.17 | 40247 |
| 2024-04-16 | 8.36 | $8.13 | 100400 |
| 2024-04-15 | 8.41 | $8.18 | 166675 |
| 2024-04-12 | 8.46 | $8.27 | 72308 |
| 2024-04-11 | 8.50 | $8.46 | 145500 |
| 2024-04-10 | 8.50 | $8.49 | 145700 |
| 2024-04-09 | 8.50 | $8.56 | 143853 |
| 2024-04-08 | 8.48 | $8.49 | 81527 |
| 2024-04-05 | 8.47 | $8.41 | 105723 |
| 2024-04-04 | 8.48 | $8.41 | 107528 |
| 2024-04-03 | 8.49 | $8.42 | 91100 |
| 2024-04-02 | 8.50 | $8.50 | 132311 |
| 2024-04-01 | 8.49 | $8.55 | 152800 |
| 2024-03-28 | 8.47 | $8.62 | 177200 |
| 2024-03-27 | 8.43 | $8.52 | 56800 |
| 2024-03-26 | 8.40 | $8.47 | 58815 |
| 2024-03-25 | 8.39 | $8.46 | 66349 |
| 2024-03-22 | 8.37 | $8.41 | 70100 |
| 2024-03-21 | 8.36 | $8.38 | 69304 |
| 2024-03-20 | 8.35 | $8.38 | 76536 |
| 2024-03-19 | 8.34 | $8.32 | 49134 |
| 2024-03-18 | 8.35 | $8.30 | 92900 |
| 2024-03-15 | 8.36 | $8.30 | 89746 |
| 2024-03-14 | 8.37 | $8.33 | 51834 |
| 2024-03-13 | 8.37 | $8.48 | 75900 |
| 2024-03-12 | 8.34 | $8.48 | 77523 |
| 2024-03-11 | 8.31 | $8.42 | 76203 |
| 2024-03-08 | 8.29 | $8.38 | 94598 |
| 2024-03-07 | 8.27 | $8.38 | 70027 |
| 2024-03-06 | 8.25 | $8.37 | 96422 |
| 2024-03-05 | 8.23 | $8.34 | 160101 |
| 2024-03-04 | 8.21 | $8.28 | 100300 |
| 2024-03-01 | 8.21 | $8.28 | 106647 |
| 2024-02-29 | 8.20 | $8.24 | 145225 |
| 2024-02-28 | 8.20 | $8.19 | 111743 |
| 2024-02-27 | 8.20 | $8.18 | 101900 |
| 2024-02-26 | 8.22 | $8.12 | 109764 |
| 2024-02-23 | 8.25 | $8.18 | 45938 |
| 2024-02-22 | 8.27 | $8.17 | 119623 |
| 2024-02-21 | 8.29 | $8.17 | 140800 |
| 2024-02-20 | 8.32 | $8.19 | 115333 |
| 2024-02-16 | 8.35 | $8.20 | 81900 |
| 2024-02-15 | 8.39 | $8.26 | 99400 |
| 2024-02-14 | 8.41 | $8.25 | 62500 |
| 2024-02-13 | 8.44 | $8.37 | 117603 |
| 2024-02-12 | 8.46 | $8.43 | 141000 |
| 2024-02-09 | 8.46 | $8.39 | 81903 |
| 2024-02-08 | 8.47 | $8.45 | 49119 |
| 2024-02-07 | 8.47 | $8.49 | 138100 |
| 2024-02-06 | 8.46 | $8.47 | 72728 |
| 2024-02-05 | 8.45 | $8.44 | 71400 |
| 2024-02-02 | 8.45 | $8.52 | 120713 |
| 2024-02-01 | 8.43 | $8.53 | 129600 |
| 2024-01-31 | 8.40 | $8.43 | 147300 |
| 2024-01-30 | 8.40 | $8.42 | 65148 |
| 2024-01-29 | 8.39 | $8.39 | 78405 |
| 2024-01-26 | 8.38 | $8.33 | 64930 |
| 2024-01-25 | 8.39 | $8.33 | 100529 |
| 2024-01-24 | 8.40 | $8.37 | 68000 |
| 2024-01-23 | 8.41 | $8.32 | 85528 |
| 2024-01-22 | 8.42 | $8.32 | 112900 |
| 2024-01-19 | 8.44 | $8.29 | 64450 |
| 2024-01-18 | 8.46 | $8.28 | 61515 |
| 2024-01-17 | 8.49 | $8.26 | 162998 |
| 2024-01-16 | 8.53 | $8.31 | 182100 |
| 2024-01-12 | 8.57 | $8.45 | 141100 |
| 2024-01-11 | 8.58 | $8.49 | 191500 |
| 2024-01-10 | 8.58 | $8.54 | 248911 |
| 2024-01-09 | 8.57 | $8.56 | 192100 |
| 2024-01-08 | 8.55 | $8.61 | 172602 |
| 2024-01-05 | 8.52 | $8.65 | 125200 |
| 2024-01-04 | 8.48 | $8.61 | 186300 |
| 2024-01-03 | 8.44 | $8.51 | 140640 |
| 2024-01-02 | 8.41 | $8.36 | 124945 |
| 2023-12-29 | 8.40 | $8.36 | 138315 |
| 2023-12-28 | 8.40 | $8.37 | 84931 |
| 2023-12-27 | 8.39 | $8.41 | 168504 |
| 2023-12-26 | 8.37 | $8.27 | 192327 |
| 2023-12-22 | 8.38 | $8.26 | 116500 |
| 2023-12-21 | 8.39 | $8.24 | 139189 |
| 2023-12-20 | 8.40 | $8.23 | 193100 |
| 2023-12-19 | 8.42 | $8.38 | 301900 |
| 2023-12-18 | 8.41 | $8.37 | 145220 |
| 2023-12-15 | 8.39 | $8.40 | 203400 |
| 2023-12-14 | 8.37 | $8.39 | 133841 |
| 2023-12-13 | 8.35 | $8.44 | 96100 |
| 2023-12-12 | 8.30 | $8.33 | 152000 |
| 2023-12-11 | 8.28 | $8.35 | 70000 |
| 2023-12-08 | 8.24 | $8.32 | 65056 |
| 2023-12-07 | 8.21 | $8.42 | 523140 |
| 2023-12-06 | 8.15 | $8.25 | 109000 |
| 2023-12-05 | 8.11 | $8.26 | 215025 |
| 2023-12-04 | 8.06 | $8.05 | 207200 |
| 2023-12-01 | 8.05 | $8.17 | 177600 |
| 2023-11-30 | 8.01 | $8.05 | 119400 |
| 2023-11-29 | 7.99 | $8.06 | 91311 |
| 2023-11-28 | 7.97 | $7.96 | 73900 |
| 2023-11-27 | 7.96 | $8.02 | 136205 |
| 2023-11-24 | 7.94 | $7.96 | 53500 |
| 2023-11-22 | 7.92 | $8.02 | 165400 |
| 2023-11-21 | 7.89 | $7.91 | 124922 |
| 2023-11-20 | 7.88 | $7.94 | 251413 |
| 2023-11-17 | 7.86 | $7.91 | 144639 |
| 2023-11-16 | 7.84 | $8.00 | 118344 |
| 2023-11-15 | 7.80 | $7.92 | 64000 |
| 2023-11-14 | 7.77 | $7.97 | 127300 |
| 2023-11-13 | 7.72 | $7.90 | 136284 |
| 2023-11-10 | 7.68 | $7.85 | 80023 |
| 2023-11-09 | 7.64 | $7.77 | 73631 |
| 2023-11-08 | 7.62 | $7.85 | 84800 |
| 2023-11-07 | 7.57 | $7.86 | 102000 |
| 2023-11-06 | 7.52 | $7.80 | 145700 |
| 2023-11-03 | 7.47 | $7.89 | 211007 |
| 2023-11-02 | 7.39 | $7.74 | 146000 |
| 2023-11-01 | 7.34 | $7.59 | 338700 |
| 2023-10-31 | 7.31 | $7.45 | 192500 |
| 2023-10-30 | 7.30 | $7.39 | 109616 |
| 2023-10-27 | 7.30 | $7.35 | 90919 |
| 2023-10-26 | 7.32 | $7.31 | 111800 |
| 2023-10-25 | 7.35 | $7.38 | 77011 |
| 2023-10-24 | 7.37 | $7.43 | 134000 |
| 2023-10-23 | 7.38 | $7.33 | 89407 |
| 2023-10-20 | 7.42 | $7.34 | 130410 |
| 2023-10-19 | 7.46 | $7.43 | 81000 |
| 2023-10-18 | 7.50 | $7.48 | 108800 |
| 2023-10-17 | 7.52 | $7.53 | 131600 |
| 2023-10-16 | 7.55 | $7.59 | 127000 |
| 2023-10-13 | 7.56 | $7.55 | 99900 |
| 2023-10-12 | 7.59 | $7.55 | 168600 |
| 2023-10-11 | 7.63 | $7.73 | 122703 |
| 2023-10-10 | 7.63 | $7.72 | 123412 |
| 2023-10-09 | 7.64 | $7.60 | 71130 |
| 2023-10-06 | 7.68 | $7.62 | 125000 |
| 2023-10-05 | 7.72 | $7.58 | 96300 |
| 2023-10-04 | 7.77 | $7.62 | 101000 |
| 2023-10-03 | 7.83 | $7.60 | 240800 |
| 2023-10-02 | 7.90 | $7.77 | 158805 |
| 2023-09-29 | 7.95 | $7.91 | 90147 |
| 2023-09-28 | 7.97 | $7.80 | 165896 |
| 2023-09-27 | 8.03 | $7.88 | 108310 |
| 2023-09-26 | 8.08 | $7.90 | 98500 |
| 2023-09-25 | 8.13 | $8.09 | 62201 |
| 2023-09-22 | 8.15 | $8.10 | 33000 |
| 2023-09-21 | 8.17 | $8.04 | 76831 |
| 2023-09-20 | 8.21 | $8.15 | 66200 |
| 2023-09-19 | 8.24 | $8.11 | 90900 |
| 2023-09-18 | 8.27 | $8.13 | 99021 |
| 2023-09-15 | 8.31 | $8.20 | 55600 |
| 2023-09-14 | 8.34 | $8.25 | 98000 |
| 2023-09-13 | 8.37 | $8.38 | 159527 |
| 2023-09-12 | 8.37 | $8.35 | 55500 |
| 2023-09-11 | 8.38 | $8.36 | 112500 |
| 2023-09-08 | 8.39 | $8.36 | 119000 |
| 2023-09-07 | 8.40 | $8.31 | 68900 |
| 2023-09-06 | 8.43 | $8.37 | 190122 |
| 2023-09-05 | 8.44 | $8.40 | 146325 |
| 2023-09-01 | 8.45 | $8.50 | 111654 |
| 2023-08-31 | 8.44 | $8.48 | 174900 |
| 2023-08-30 | 8.44 | $8.47 | 100316 |
| 2023-08-29 | 8.44 | $8.47 | 111043 |
| 2023-08-28 | 8.43 | $8.45 | 53842 |
| 2023-08-25 | 8.43 | $8.49 | 59116 |
| 2023-08-24 | 8.42 | $8.44 | 42648 |
| 2023-08-23 | 8.42 | $8.43 | 73900 |
| 2023-08-22 | 8.43 | $8.35 | 66100 |
| 2023-08-21 | 8.45 | $8.31 | 61800 |
| 2023-08-18 | 8.48 | $8.34 | 69118 |
| 2023-08-17 | 8.51 | $8.28 | 69800 |
| 2023-08-16 | 8.56 | $8.34 | 114319 |
| 2023-08-15 | 8.60 | $8.40 | 121800 |
| 2023-08-14 | 8.64 | $8.49 | 88325 |
| 2023-08-11 | 8.67 | $8.63 | 89800 |
| 2023-08-10 | 8.67 | $8.68 | 149600 |
| 2023-08-09 | 8.66 | $8.66 | 94800 |
| 2023-08-08 | 8.65 | $8.59 | 82900 |
| 2023-08-07 | 8.65 | $8.64 | 97600 |
| 2023-08-04 | 8.65 | $8.66 | 85283 |
| 2023-08-03 | 8.64 | $8.65 | 67500 |
| 2023-08-02 | 8.62 | $8.62 | 113800 |
| 2023-08-01 | 8.62 | $8.75 | 312291 |
| 2023-07-31 | 8.58 | $8.64 | 137800 |
| 2023-07-28 | 8.56 | $8.65 | 103400 |
| 2023-07-27 | 8.53 | $8.55 | 102639 |
| 2023-07-26 | 8.52 | $8.54 | 77700 |
| 2023-07-25 | 8.51 | $8.55 | 86439 |
| 2023-07-24 | 8.50 | $8.51 | 60300 |
| 2023-07-21 | 8.49 | $8.47 | 42601 |
| 2023-07-20 | 8.49 | $8.44 | 65805 |
| 2023-07-19 | 8.50 | $8.51 | 44800 |
| 2023-07-18 | 8.49 | $8.48 | 38600 |
| 2023-07-17 | 8.49 | $8.43 | 127946 |
| 2023-07-14 | 8.49 | $8.57 | 83800 |
| 2023-07-13 | 8.47 | $8.54 | 82010 |
| 2023-07-12 | 8.45 | $8.54 | 110100 |
| 2023-07-11 | 8.42 | $8.41 | 55147 |
| 2023-07-10 | 8.42 | $8.38 | 79200 |
| 2023-07-07 | 8.43 | $8.38 | 64900 |
| 2023-07-06 | 8.43 | $8.36 | 57622 |
| 2023-07-05 | 8.44 | $8.49 | 173400 |
| 2023-07-03 | 8.43 | $8.50 | 59001 |
| 2023-06-30 | 8.41 | $8.54 | 82300 |
| 2023-06-29 | 8.38 | $8.44 | 83919 |
| 2023-06-28 | 8.36 | $8.37 | 42200 |
| 2023-06-27 | 8.36 | $8.44 | 136254 |
| 2023-06-26 | 8.34 | $8.33 | 54000 |
| 2023-06-23 | 8.34 | $8.27 | 49000 |
| 2023-06-22 | 8.35 | $8.28 | 93600 |
| 2023-06-21 | 8.36 | $8.27 | 45900 |
| 2023-06-20 | 8.38 | $8.24 | 56322 |
| 2023-06-16 | 8.40 | $8.35 | 65000 |
| 2023-06-15 | 8.41 | $8.37 | 63400 |
| 2023-06-14 | 8.41 | $8.36 | 136900 |
| 2023-06-13 | 8.42 | $8.54 | 126902 |
| 2023-06-12 | 8.38 | $8.54 | 86300 |
| 2023-06-09 | 8.35 | $8.47 | 38824 |
| 2023-06-08 | 8.32 | $8.39 | 49200 |
| 2023-06-07 | 8.30 | $8.40 | 105206 |
| 2023-06-06 | 8.27 | $8.51 | 98119 |
| 2023-06-05 | 8.22 | $8.41 | 86965 |
| 2023-06-02 | 8.19 | $8.41 | 70400 |
| 2023-06-01 | 8.14 | $8.34 | 115810 |
| 2023-05-31 | 8.11 | $8.18 | 129900 |
| 2023-05-30 | 8.11 | $8.10 | 78178 |
| 2023-05-26 | 8.12 | $8.16 | 60900 |
| 2023-05-25 | 8.12 | $8.21 | 133300 |
| 2023-05-24 | 8.11 | $8.09 | 130425 |
| 2023-05-23 | 8.12 | $8.09 | 161800 |
| 2023-05-22 | 8.14 | $8.11 | 103022 |
| 2023-05-19 | 8.16 | $8.07 | 118726 |
| 2023-05-18 | 8.19 | $8.11 | 60943 |
| 2023-05-17 | 8.21 | $8.17 | 120800 |
| 2023-05-16 | 8.23 | $8.11 | 76147 |
| 2023-05-15 | 8.26 | $8.17 | 76800 |
| 2023-05-12 | 8.29 | $8.19 | 72846 |
| 2023-05-11 | 8.31 | $8.30 | 126329 |
| 2023-05-10 | 8.32 | $8.30 | 61735 |
| 2023-05-09 | 8.33 | $8.35 | 72600 |
| 2023-05-08 | 8.33 | $8.38 | 69900 |
| 2023-05-05 | 8.32 | $8.42 | 128100 |
| 2023-05-04 | 8.31 | $8.35 | 45400 |
| 2023-05-03 | 8.31 | $8.34 | 63306 |
| 2023-05-02 | 8.31 | $8.31 | 33900 |
| 2023-05-01 | 8.31 | $8.37 | 115607 |
| 2023-04-28 | 8.31 | $8.40 | 106800 |
| 2023-04-27 | 8.29 | $8.32 | 46001 |
| 2023-04-26 | 8.30 | $8.34 | 199140 |
| 2023-04-25 | 8.30 | $8.26 | 82600 |
| 2023-04-24 | 8.32 | $8.28 | 41100 |
| 2023-04-21 | 8.33 | $8.28 | 95126 |
| 2023-04-20 | 8.35 | $8.29 | 64944 |
| 2023-04-19 | 8.37 | $8.30 | 132735 |
| 2023-04-18 | 8.40 | $8.36 | 94942 |
| 2023-04-17 | 8.41 | $8.37 | 123227 |
| 2023-04-14 | 8.42 | $8.36 | 100833 |
| 2023-04-13 | 8.44 | $8.43 | 100521 |
| 2023-04-12 | 8.45 | $8.47 | 142229 |
| 2023-04-11 | 8.45 | $8.43 | 138000 |
| 2023-04-10 | 8.46 | $8.48 | 90626 |
| 2023-04-06 | 8.46 | $8.53 | 101823 |
| 2023-04-05 | 8.46 | $8.49 | 81826 |
| 2023-04-04 | 8.45 | $8.46 | 87000 |
| 2023-04-03 | 8.46 | $8.58 | 124221 |
| 2023-03-31 | 8.44 | $8.56 | 105600 |
| 2023-03-30 | 8.42 | $8.49 | 49644 |
| 2023-03-29 | 8.42 | $8.40 | 46027 |
| 2023-03-28 | 8.43 | $8.39 | 91000 |
| 2023-03-27 | 8.45 | $8.51 | 72500 |
| 2023-03-24 | 8.44 | $8.57 | 27400 |
| 2023-03-23 | 8.43 | $8.70 | 93500 |
| 2023-03-22 | 8.38 | $8.67 | 393704 |
| 2023-03-21 | 8.34 | $8.46 | 243100 |
| 2023-03-20 | 8.33 | $8.35 | 118650 |
| 2023-03-17 | 8.34 | $8.29 | 113213 |
| 2023-03-16 | 8.37 | $8.35 | 179884 |
| 2023-03-15 | 8.39 | $8.23 | 187120 |
| 2023-03-14 | 8.45 | $8.47 | 179147 |
| 2023-03-13 | 8.46 | $8.39 | 259546 |
| 2023-03-10 | 8.49 | $8.40 | 331740 |
| 2023-03-09 | 8.52 | $8.44 | 160047 |
| 2023-03-08 | 8.55 | $8.46 | 193637 |
| 2023-03-07 | 8.59 | $8.50 | 155108 |
| 2023-03-06 | 8.62 | $8.61 | 161148 |
| 2023-03-03 | 8.63 | $8.61 | 126800 |
| 2023-03-02 | 8.65 | $8.63 | 184500 |
| 2023-03-01 | 8.67 | $8.65 | 179308 |
| 2023-02-28 | 8.68 | $8.70 | 107900 |
| 2023-02-27 | 8.69 | $8.67 | 97400 |
| 2023-02-24 | 8.71 | $8.64 | 49411 |
| 2023-02-23 | 8.73 | $8.68 | 95600 |
| 2023-02-22 | 8.75 | $8.65 | 281300 |
| 2023-02-21 | 8.79 | $8.64 | 139833 |
| 2023-02-17 | 8.83 | $8.78 | 72310 |
| 2023-02-16 | 8.84 | $8.82 | 241000 |
| 2023-02-15 | 8.86 | $8.85 | 243618 |
| 2023-02-14 | 8.86 | $8.75 | 130405 |
| 2023-02-13 | 8.89 | $8.81 | 228637 |
| 2023-02-10 | 8.92 | $8.77 | 233034 |
| 2023-02-09 | 8.95 | $8.83 | 354614 |
| 2023-02-08 | 8.98 | $8.82 | 190508 |
| 2023-02-07 | 9.01 | $8.92 | 471304 |
| 2023-02-06 | 9.03 | $8.98 | 139100 |
| 2023-02-03 | 9.04 | $9.10 | 158100 |
| 2023-02-02 | 9.03 | $9.24 | 263100 |
| 2023-02-01 | 8.98 | $9.22 | 191000 |
| 2023-01-31 | 8.93 | $9.16 | 136168 |
| 2023-01-30 | 8.89 | $9.02 | 147908 |
| 2023-01-27 | 8.87 | $8.99 | 272700 |
| 2023-01-26 | 8.85 | $8.93 | 172010 |
| 2023-01-25 | 8.84 | $8.89 | 210000 |
| 2023-01-24 | 8.84 | $8.91 | 222605 |
| 2023-01-23 | 8.83 | $8.87 | 223018 |
| 2023-01-20 | 8.84 | $8.91 | 133827 |
| 2023-01-19 | 8.83 | $8.88 | 134400 |
| 2023-01-18 | 8.83 | $8.85 | 172200 |
| 2023-01-17 | 8.84 | $8.81 | 237642 |
| 2023-01-13 | 8.86 | $8.86 | 464800 |
| 2023-01-12 | 8.88 | $8.95 | 285400 |
| 2023-01-11 | 8.87 | $9.10 | 291400 |
| 2023-01-10 | 8.84 | $8.97 | 273650 |
| 2023-01-09 | 8.83 | $8.88 | 261800 |
| 2023-01-06 | 8.84 | $8.88 | 241000 |
| 2023-01-05 | 8.85 | $8.87 | 182409 |
| 2023-01-04 | 8.86 | $8.84 | 273100 |
| 2023-01-03 | 8.88 | $8.87 | 167100 |
| 2022-12-30 | 8.90 | $8.68 | 475100 |
| 2022-12-29 | 8.97 | $8.74 | 138147 |
| 2022-12-28 | 9.03 | $8.68 | 190900 |
| 2022-12-27 | 9.12 | $8.75 | 217105 |
| 2022-12-23 | 9.21 | $9.04 | 65235 |
| 2022-12-22 | 9.25 | $8.99 | 76519 |
| 2022-12-21 | 9.30 | $8.99 | 132607 |
| 2022-12-20 | 9.37 | $8.98 | 107100 |
| 2022-12-19 | 9.45 | $9.07 | 122727 |
| 2022-12-16 | 9.53 | $9.27 | 156700 |
| 2022-12-15 | 9.57 | $9.34 | 136511 |
| 2022-12-14 | 9.60 | $9.37 | 116220 |
| 2022-12-13 | 9.63 | $9.62 | 157100 |
| 2022-12-12 | 9.62 | $9.62 | 137100 |
| 2022-12-09 | 9.60 | $9.63 | 177445 |
| 2022-12-08 | 9.57 | $9.70 | 166748 |
| 2022-12-07 | 9.53 | $9.64 | 140730 |
| 2022-12-06 | 9.48 | $9.65 | 114000 |
| 2022-12-05 | 9.43 | $9.56 | 126547 |
| 2022-12-02 | 9.39 | $9.60 | 204708 |
| 2022-12-01 | 9.34 | $9.44 | 153239 |
| 2022-11-30 | 9.30 | $9.39 | 213600 |
| 2022-11-29 | 9.27 | $9.40 | 52100 |
| 2022-11-28 | 9.24 | $9.40 | 66800 |
| 2022-11-25 | 9.20 | $9.42 | 22109 |
| 2022-11-23 | 9.15 | $9.45 | 70507 |
| 2022-11-22 | 9.08 | $9.29 | 83446 |
| 2022-11-21 | 9.04 | $9.14 | 48700 |
| 2022-11-18 | 9.02 | $9.18 | 50940 |
| 2022-11-17 | 8.99 | $9.20 | 93500 |
| 2022-11-16 | 8.95 | $9.19 | 195440 |
| 2022-11-15 | 8.90 | $9.16 | 148068 |
| 2022-11-14 | 8.86 | $9.01 | 223000 |
| 2022-11-11 | 8.84 | $9.17 | 169600 |
| 2022-11-10 | 8.79 | $9.10 | 218200 |
| 2022-11-09 | 8.74 | $8.93 | 152400 |
| 2022-11-08 | 8.73 | $8.90 | 149100 |
| 2022-11-07 | 8.71 | $8.84 | 143400 |
| 2022-11-04 | 8.71 | $8.86 | 156700 |
| 2022-11-03 | 8.71 | $8.87 | 126600 |
| 2022-11-02 | 8.71 | $8.96 | 104533 |
| 2022-11-01 | 8.69 | $9.01 | 150400 |
| 2022-10-31 | 8.65 | $9.01 | 149100 |
| 2022-10-28 | 8.61 | $8.98 | 81939 |
| 2022-10-27 | 8.58 | $8.84 | 117226 |
| 2022-10-26 | 8.57 | $8.88 | 83742 |
| 2022-10-25 | 8.55 | $8.87 | 150100 |
| 2022-10-24 | 8.53 | $8.62 | 77723 |
| 2022-10-21 | 8.57 | $8.57 | 108200 |
| 2022-10-20 | 8.63 | $8.54 | 100039 |
| 2022-10-19 | 8.70 | $8.56 | 120742 |
| 2022-10-18 | 8.79 | $8.69 | 138808 |
| 2022-10-17 | 8.86 | $8.64 | 139600 |
| 2022-10-14 | 8.96 | $8.61 | 248826 |
| 2022-10-13 | 9.09 | $8.82 | 270200 |
| 2022-10-12 | 9.19 | $9.14 | 99907 |
| 2022-10-11 | 9.25 | $9.15 | 170500 |
| 2022-10-10 | 9.31 | $9.23 | 104641 |
| 2022-10-07 | 9.37 | $9.32 | 106732 |
| 2022-10-06 | 9.42 | $9.54 | 86000 |
| 2022-10-05 | 9.43 | $9.65 | 97250 |
| 2022-10-04 | 9.43 | $9.77 | 184123 |
| 2022-10-03 | 9.40 | $9.60 | 494400 |
| 2022-09-30 | 9.41 | $9.20 | 257610 |
| 2022-09-29 | 9.50 | $9.30 | 101426 |
| 2022-09-28 | 9.59 | $9.53 | 102839 |
| 2022-09-27 | 9.65 | $9.41 | 121017 |
| 2022-09-26 | 9.74 | $9.39 | 179818 |
| 2022-09-23 | 9.86 | $9.70 | 214289 |
| 2022-09-22 | 9.93 | $9.83 | 106800 |
| 2022-09-21 | 9.99 | $9.86 | 86543 |
| 2022-09-20 | 10.05 | $9.93 | 133900 |
| 2022-09-19 | 10.11 | $9.93 | 200491 |
| 2022-09-16 | 10.18 | $9.96 | 237257 |
| 2022-09-15 | 10.26 | $10.09 | 195100 |
| 2022-09-14 | 10.32 | $10.33 | 129500 |
| 2022-09-13 | 10.35 | $10.30 | 115925 |
| 2022-09-12 | 10.39 | $10.42 | 129600 |
| 2022-09-09 | 10.41 | $10.42 | 135900 |
| 2022-09-08 | 10.43 | $10.37 | 107900 |
| 2022-09-07 | 10.47 | $10.45 | 93500 |
| 2022-09-06 | 10.50 | $10.37 | 124421 |
| 2022-09-02 | 10.55 | $10.44 | 116200 |
| 2022-09-01 | 10.60 | $10.46 | 166335 |
| 2022-08-31 | 10.65 | $10.51 | 83500 |
| 2022-08-30 | 10.70 | $10.55 | 51300 |
| 2022-08-29 | 10.75 | $10.47 | 67400 |
| 2022-08-26 | 10.83 | $10.61 | 78100 |
| 2022-08-25 | 10.89 | $10.62 | 115524 |
| 2022-08-24 | 10.97 | $10.50 | 281028 |
| 2022-08-23 | 11.07 | $10.72 | 82000 |
| 2022-08-22 | 11.15 | $10.79 | 143500 |
| 2022-08-19 | 11.23 | $10.85 | 85792 |
| 2022-08-18 | 11.30 | $10.98 | 635200 |
| 2022-08-17 | 11.36 | $10.86 | 212428 |
| 2022-08-16 | 11.46 | $10.97 | 232821 |
| 2022-08-15 | 11.54 | $11.30 | 305481 |
| 2022-08-12 | 11.57 | $11.27 | 639223 |
| 2022-08-11 | 11.61 | $12.01 | 155000 |
| 2022-08-10 | 11.50 | $11.75 | 148645 |
| 2022-08-09 | 11.42 | $11.50 | 53100 |
| 2022-08-08 | 11.39 | $11.45 | 91145 |
| 2022-08-05 | 11.35 | $11.45 | 98228 |
| 2022-08-04 | 11.31 | $11.46 | 72500 |
| 2022-08-03 | 11.26 | $11.45 | 69800 |
| 2022-08-02 | 11.21 | $11.47 | 84693 |
| 2022-08-01 | 11.14 | $11.42 | 89942 |
| 2022-07-29 | 11.07 | $11.36 | 160400 |
| 2022-07-28 | 11.00 | $11.16 | 50500 |
| 2022-07-27 | 10.96 | $11.05 | 76613 |
| 2022-07-26 | 10.93 | $10.84 | 56229 |
| 2022-07-25 | 10.95 | $10.75 | 115800 |
| 2022-07-22 | 10.99 | $10.75 | 102300 |
| 2022-07-21 | 11.03 | $10.75 | 102423 |
| 2022-07-20 | 11.08 | $10.92 | 91100 |
| 2022-07-19 | 11.10 | $11.01 | 73445 |
| 2022-07-18 | 11.11 | $11.03 | 95000 |
| 2022-07-15 | 11.11 | $11.10 | 77322 |
| 2022-07-14 | 11.10 | $11.10 | 131935 |
| 2022-07-13 | 11.09 | $11.34 | 102000 |
| 2022-07-12 | 11.02 | $11.21 | 91900 |
| 2022-07-11 | 10.96 | $11.41 | 101807 |
| 2022-07-08 | 10.86 | $11.44 | 119929 |
| 2022-07-07 | 10.73 | $11.25 | 90700 |
| 2022-07-06 | 10.62 | $11.10 | 82100 |
| 2022-07-05 | 10.52 | $11.05 | 144184 |
| 2022-07-01 | 10.42 | $11.05 | 65000 |
| 2022-06-30 | 10.31 | $10.89 | 291816 |
| 2022-06-29 | 10.21 | $10.67 | 106830 |
| 2022-06-28 | 10.15 | $10.36 | 116524 |
| 2022-06-27 | 10.14 | $10.39 | 56815 |
| 2022-06-24 | 10.12 | $10.35 | 140909 |
| 2022-06-23 | 10.12 | $10.10 | 83309 |
| 2022-06-22 | 10.17 | $10.04 | 114900 |
| 2022-06-21 | 10.24 | $10.01 | 235600 |
| 2022-06-17 | 10.32 | $9.85 | 119845 |
| 2022-06-16 | 10.46 | $9.71 | 296600 |
| 2022-06-15 | 10.66 | $10.12 | 393900 |
| 2022-06-14 | 10.80 | $10.41 | 203441 |
| 2022-06-13 | 10.90 | $10.76 | 117621 |
| 2022-06-10 | 10.94 | $11.07 | 215200 |
| 2022-06-09 | 10.93 | $11.10 | 97134 |
| 2022-06-08 | 10.91 | $11.10 | 87700 |
| 2022-06-07 | 10.89 | $11.17 | 81941 |
| 2022-06-06 | 10.85 | $11.07 | 137920 |
| 2022-06-03 | 10.82 | $11.16 | 77104 |
| 2022-06-02 | 10.78 | $11.18 | 149900 |
| 2022-06-01 | 10.72 | $11.15 | 163107 |
| 2022-05-31 | 10.66 | $11.15 | 154400 |
| 2022-05-27 | 10.60 | $11.03 | 119200 |
| 2022-05-26 | 10.55 | $10.85 | 92000 |
| 2022-05-25 | 10.54 | $10.73 | 76500 |
| 2022-05-24 | 10.55 | $10.61 | 128400 |
| 2022-05-23 | 10.59 | $10.74 | 89239 |
| 2022-05-20 | 10.61 | $10.75 | 103624 |
| 2022-05-19 | 10.64 | $10.69 | 158058 |
| 2022-05-18 | 10.69 | $10.82 | 170828 |
| 2022-05-17 | 10.72 | $10.71 | 163800 |
| 2022-05-16 | 10.78 | $10.66 | 157800 |
| 2022-05-13 | 10.86 | $10.69 | 124337 |
| 2022-05-12 | 10.96 | $10.42 | 223900 |
| 2022-05-11 | 11.13 | $11.01 | 120179 |
| 2022-05-10 | 11.20 | $11.09 | 101600 |
| 2022-05-09 | 11.27 | $11.04 | 140800 |
| 2022-05-06 | 11.37 | $11.31 | 79336 |
| 2022-05-05 | 11.43 | $11.38 | 130706 |
| 2022-05-04 | 11.48 | $11.43 | 153103 |
| 2022-05-03 | 11.54 | $11.34 | 110500 |
| 2022-05-02 | 11.62 | $11.29 | 168609 |
| 2022-04-29 | 11.74 | $11.52 | 110706 |
| 2022-04-28 | 11.82 | $11.62 | 110900 |
| 2022-04-27 | 11.90 | $11.67 | 101400 |
| 2022-04-26 | 11.98 | $11.86 | 109700 |
| 2022-04-25 | 12.03 | $11.93 | 181300 |
| 2022-04-22 | 12.08 | $12.00 | 94116 |
| 2022-04-21 | 12.13 | $12.01 | 173900 |
| 2022-04-20 | 12.18 | $12.08 | 120600 |
| 2022-04-19 | 12.23 | $12.06 | 260015 |
| 2022-04-18 | 12.29 | $12.10 | 125546 |
| 2022-04-14 | 12.35 | $12.12 | 196942 |
| 2022-04-13 | 12.42 | $12.31 | 167300 |
| 2022-04-12 | 12.46 | $12.67 | 166735 |
| 2022-04-11 | 12.43 | $12.54 | 253900 |
| 2022-04-08 | 12.43 | $12.50 | 143006 |
| 2022-04-07 | 12.43 | $12.53 | 142034 |
| 2022-04-06 | 12.43 | $12.64 | 158000 |
| 2022-04-05 | 12.41 | $12.77 | 182600 |
| 2022-04-04 | 12.36 | $12.97 | 150924 |
| 2022-04-01 | 12.26 | $12.71 | 147413 |
| 2022-03-31 | 12.20 | $12.46 | 127508 |
| 2022-03-30 | 12.19 | $12.27 | 156137 |
| 2022-03-29 | 12.22 | $12.22 | 182980 |
| 2022-03-28 | 12.26 | $12.20 | 134203 |
| 2022-03-25 | 12.32 | $12.30 | 144000 |
| 2022-03-24 | 12.36 | $12.36 | 106700 |
| 2022-03-23 | 12.41 | $12.42 | 63742 |
| 2022-03-22 | 12.45 | $12.42 | 100200 |
| 2022-03-21 | 12.50 | $12.49 | 71206 |
| 2022-03-18 | 12.54 | $12.45 | 231300 |
| 2022-03-17 | 12.61 | $12.53 | 118007 |
| 2022-03-16 | 12.66 | $12.54 | 114200 |
| 2022-03-15 | 12.73 | $12.65 | 107027 |
| 2022-03-14 | 12.79 | $12.58 | 154926 |
| 2022-03-11 | 12.87 | $12.89 | 49903 |
| 2022-03-10 | 12.91 | $12.85 | 77733 |
| 2022-03-09 | 12.96 | $12.95 | 80428 |
| 2022-03-08 | 12.99 | $12.80 | 115837 |
| 2022-03-07 | 13.07 | $12.96 | 70000 |
| 2022-03-04 | 13.13 | $13.07 | 116331 |
| 2022-03-03 | 13.17 | $13.08 | 149700 |
| 2022-03-02 | 13.22 | $13.23 | 178800 |
| 2022-03-01 | 13.25 | $13.42 | 49700 |
| 2022-02-28 | 13.25 | $13.43 | 86111 |
| 2022-02-25 | 13.25 | $13.30 | 113525 |
| 2022-02-24 | 13.27 | $13.28 | 200207 |
| 2022-02-23 | 13.30 | $13.42 | 342444 |
| 2022-02-22 | 13.32 | $12.87 | 232100 |
| 2022-02-18 | 13.45 | $13.36 | 61019 |
| 2022-02-17 | 13.50 | $13.54 | 206314 |
| 2022-02-16 | 13.52 | $13.33 | 112400 |
| 2022-02-15 | 13.59 | $13.32 | 130545 |
| 2022-02-14 | 13.68 | $13.38 | 115000 |
| 2022-02-11 | 13.77 | $13.28 | 232639 |
| 2022-02-10 | 13.89 | $13.90 | 110500 |
| 2022-02-09 | 13.91 | $14.06 | 142022 |
| 2022-02-08 | 13.89 | $14.08 | 107643 |
| 2022-02-07 | 13.88 | $13.98 | 91428 |
| 2022-02-04 | 13.88 | $13.99 | 132300 |
| 2022-02-03 | 13.87 | $14.02 | 96600 |
| 2022-02-02 | 13.87 | $14.05 | 133438 |
| 2022-02-01 | 13.86 | $14.02 | 111349 |
| 2022-01-31 | 13.85 | $13.95 | 143429 |
| 2022-01-28 | 13.86 | $14.03 | 79936 |
| 2022-01-27 | 13.85 | $14.00 | 98250 |
| 2022-01-26 | 13.85 | $13.80 | 103993 |
| 2022-01-25 | 13.90 | $13.70 | 201149 |
| 2022-01-24 | 13.97 | $13.29 | 503946 |
| 2022-01-21 | 14.15 | $13.90 | 149736 |
| 2022-01-20 | 14.23 | $14.09 | 55300 |
| 2022-01-19 | 14.28 | $14.06 | 143900 |
| 2022-01-18 | 14.34 | $14.09 | 160348 |
| 2022-01-14 | 14.41 | $14.21 | 215048 |
| 2022-01-13 | 14.47 | $14.43 | 122000 |
| 2022-01-12 | 14.49 | $14.73 | 101624 |
| 2022-01-11 | 14.45 | $14.77 | 196019 |
| 2022-01-10 | 14.40 | $14.61 | 133600 |
| 2022-01-07 | 14.37 | $14.58 | 84100 |
| 2022-01-06 | 14.35 | $14.52 | 114000 |
| 2022-01-05 | 14.34 | $14.45 | 99503 |
| 2022-01-04 | 14.34 | $14.49 | 151813 |
| 2022-01-03 | 14.33 | $14.35 | 148974 |
| 2021-12-31 | 14.36 | $14.20 | 225800 |
| 2021-12-30 | 14.42 | $14.04 | 255803 |
| 2021-12-29 | 14.53 | $14.19 | 237901 |
| 2021-12-28 | 14.62 | $14.18 | 303500 |
| 2021-12-27 | 14.73 | $14.66 | 188800 |
| 2021-12-23 | 14.76 | $14.74 | 95710 |
| 2021-12-22 | 14.77 | $14.67 | 192236 |
| 2021-12-21 | 14.81 | $14.73 | 164600 |
| 2021-12-20 | 14.83 | $14.53 | 139900 |
| 2021-12-17 | 14.91 | $14.62 | 131418 |
| 2021-12-16 | 14.97 | $14.65 | 106101 |
| 2021-12-15 | 15.04 | $14.76 | 137516 |
| 2021-12-14 | 15.10 | $15.25 | 99535 |
| 2021-12-13 | 15.07 | $15.20 | 120900 |
| 2021-12-10 | 15.04 | $15.18 | 59100 |
| 2021-12-09 | 15.01 | $15.11 | 93500 |
| 2021-12-08 | 14.99 | $15.05 | 126600 |
| 2021-12-07 | 14.98 | $15.10 | 133800 |
| 2021-12-06 | 14.96 | $14.92 | 104800 |
| 2021-12-03 | 14.98 | $14.80 | 141400 |
| 2021-12-02 | 15.02 | $14.96 | 94232 |
| 2021-12-01 | 15.03 | $14.82 | 146749 |
| 2021-11-30 | 15.08 | $15.00 | 100113 |
| 2021-11-29 | 15.09 | $15.00 | 129324 |
| 2021-11-26 | 15.11 | $14.90 | 108318 |
| 2021-11-24 | 15.15 | $14.96 | 63136 |
| 2021-11-23 | 15.19 | $14.97 | 58142 |
| 2021-11-22 | 15.23 | $15.06 | 70014 |
| 2021-11-19 | 15.25 | $15.03 | 130400 |
| 2021-11-18 | 15.29 | $15.12 | 84907 |
| 2021-11-17 | 15.31 | $15.21 | 97786 |
| 2021-11-16 | 15.31 | $15.28 | 84200 |
| 2021-11-15 | 15.30 | $15.45 | 193315 |
| 2021-11-12 | 15.25 | $15.27 | 71000 |
| 2021-11-11 | 15.23 | $15.18 | 83500 |
| 2021-11-10 | 15.23 | $15.27 | 127844 |
| 2021-11-09 | 15.20 | $15.58 | 194100 |
| 2021-11-08 | 15.11 | $15.46 | 238473 |
| 2021-11-05 | 15.02 | $15.23 | 100731 |
| 2021-11-04 | 14.97 | $15.22 | 96806 |
| 2021-11-03 | 14.92 | $15.22 | 119300 |
| 2021-11-02 | 14.85 | $15.09 | 188103 |
| 2021-11-01 | 14.80 | $14.95 | 147207 |
| 2021-10-29 | 14.77 | $14.87 | 128400 |
| 2021-10-28 | 14.76 | $14.86 | 88410 |
| 2021-10-27 | 14.74 | $14.85 | 93136 |
| 2021-10-26 | 14.73 | $14.87 | 98800 |
| 2021-10-25 | 14.70 | $14.82 | 141000 |
| 2021-10-22 | 14.69 | $14.79 | 128400 |
| 2021-10-21 | 14.68 | $14.80 | 83400 |
| 2021-10-20 | 14.67 | $14.75 | 114600 |
| 2021-10-19 | 14.67 | $14.77 | 150000 |
| 2021-10-18 | 14.66 | $14.79 | 123301 |
| 2021-10-15 | 14.65 | $14.77 | 89500 |
| 2021-10-14 | 14.64 | $14.77 | 123500 |
| 2021-10-13 | 14.63 | $14.89 | 144021 |
| 2021-10-12 | 14.60 | $14.84 | 124700 |
| 2021-10-11 | 14.57 | $14.84 | 227123 |
| 2021-10-08 | 14.54 | $14.81 | 126000 |
| 2021-10-07 | 14.51 | $14.78 | 183131 |
| 2021-10-06 | 14.49 | $14.74 | 138149 |
| 2021-10-05 | 14.47 | $14.68 | 166300 |
| 2021-10-04 | 14.46 | $14.50 | 222300 |
| 2021-10-01 | 14.50 | $14.46 | 264000 |
| 2021-09-30 | 14.54 | $14.57 | 103700 |
| 2021-09-29 | 14.58 | $14.55 | 101606 |
| 2021-09-28 | 14.62 | $14.56 | 209339 |
| 2021-09-27 | 14.68 | $14.61 | 147600 |
| 2021-09-24 | 14.73 | $14.61 | 93200 |
| 2021-09-23 | 14.79 | $14.74 | 91600 |
| 2021-09-22 | 14.84 | $14.80 | 161400 |
| 2021-09-21 | 14.89 | $14.70 | 117214 |
| 2021-09-20 | 14.96 | $14.57 | 365400 |
| 2021-09-17 | 15.08 | $14.65 | 440800 |
| 2021-09-16 | 15.20 | $14.96 | 155844 |
| 2021-09-15 | 15.27 | $15.09 | 205500 |
| 2021-09-14 | 15.34 | $15.19 | 241558 |
| 2021-09-13 | 15.39 | $15.27 | 210927 |
| 2021-09-10 | 15.43 | $15.35 | 181518 |
| 2021-09-09 | 15.46 | $15.46 | 199802 |
| 2021-09-08 | 15.48 | $15.44 | 103800 |
| 2021-09-07 | 15.51 | $15.35 | 150800 |
| 2021-09-03 | 15.56 | $15.27 | 391500 |
| 2021-09-02 | 15.63 | $15.59 | 223800 |
| 2021-09-01 | 15.65 | $15.70 | 237800 |
| 2021-08-31 | 15.65 | $15.82 | 193700 |
| 2021-08-30 | 15.63 | $15.94 | 213312 |
| 2021-08-27 | 15.57 | $15.60 | 158201 |
| 2021-08-26 | 15.58 | $15.55 | 97100 |
| 2021-08-25 | 15.61 | $15.55 | 145406 |
| 2021-08-24 | 15.64 | $15.50 | 82300 |
| 2021-08-23 | 15.68 | $15.37 | 128100 |
| 2021-08-20 | 15.76 | $15.43 | 113234 |
| 2021-08-19 | 15.84 | $15.26 | 232925 |
| 2021-08-18 | 15.97 | $15.44 | 291044 |
| 2021-08-17 | 16.08 | $15.65 | 264900 |
| 2021-08-16 | 16.17 | $15.77 | 618321 |
| 2021-08-13 | 16.24 | $16.24 | 184583 |
| 2021-08-12 | 16.23 | $16.26 | 168100 |
| 2021-08-11 | 16.21 | $16.27 | 99950 |
| 2021-08-10 | 16.18 | $16.32 | 128100 |
| 2021-08-09 | 16.14 | $16.32 | 181800 |
| 2021-08-06 | 16.09 | $16.14 | 110600 |
| 2021-08-05 | 16.07 | $16.13 | 105500 |
| 2021-08-04 | 16.05 | $16.09 | 104900 |
| 2021-08-03 | 16.03 | $16.11 | 90222 |
| 2021-08-02 | 16.00 | $16.09 | 147400 |
| 2021-07-30 | 15.98 | $16.00 | 69522 |
| 2021-07-29 | 15.97 | $16.00 | 71927 |
| 2021-07-28 | 15.95 | $16.02 | 66122 |
| 2021-07-27 | 15.93 | $15.85 | 52500 |
| 2021-07-26 | 15.95 | $15.98 | 101637 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.70
2026-07-23
Close Price
$7.61
Vol: 37608
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.28
Average
9.50
Maximum
16.30
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 7.70 | $7.61 | 37608 |
| 2026-07-22 | 7.72 | $7.71 | 97002 |
| 2026-07-21 | 7.72 | $7.66 | 111500 |
| 2026-07-20 | 7.73 | $7.67 | 79527 |
| 2026-07-17 | 7.74 | $7.72 | 49145 |
| 2026-07-16 | 7.73 | $7.73 | 127201 |
| 2026-07-15 | 7.72 | $7.69 | 85400 |
| 2026-07-14 | 7.73 | $7.71 | 34500 |
| 2026-07-13 | 7.72 | $7.73 | 88653 |
| 2026-07-10 | 7.70 | $7.71 | 51243 |
| 2026-07-09 | 7.69 | $7.70 | 69600 |
| 2026-07-08 | 7.68 | $7.69 | 68545 |
| 2026-07-07 | 7.67 | $7.67 | 108213 |
| 2026-07-06 | 7.66 | $7.68 | 94943 |
| 2026-07-02 | 7.65 | $7.70 | 72200 |
| 2026-07-01 | 7.62 | $7.67 | 71630 |
| 2026-06-30 | 7.60 | $7.72 | 65827 |
| 2026-06-29 | 7.56 | $7.69 | 95100 |
| 2026-06-26 | 7.53 | $7.58 | 52322 |
| 2026-06-25 | 7.51 | $7.57 | 80000 |
| 2026-06-24 | 7.50 | $7.51 | 44701 |
| 2026-06-23 | 7.51 | $7.52 | 70336 |
| 2026-06-22 | 7.52 | $7.50 | 81800 |
| 2026-06-18 | 7.54 | $7.58 | 103111 |
| 2026-06-17 | 7.53 | $7.51 | 118563 |
| 2026-06-16 | 7.55 | $7.56 | 62500 |
| 2026-06-15 | 7.55 | $7.55 | 30400 |
| 2026-06-12 | 7.56 | $7.62 | 74018 |
| 2026-06-11 | 7.55 | $7.60 | 58700 |
| 2026-06-10 | 7.55 | $7.57 | 70808 |
| 2026-06-09 | 7.56 | $7.57 | 38603 |
| 2026-06-08 | 7.57 | $7.55 | 43800 |
| 2026-06-05 | 7.58 | $7.56 | 114700 |
| 2026-06-04 | 7.60 | $7.64 | 69116 |
| 2026-06-03 | 7.60 | $7.61 | 76947 |
| 2026-06-02 | 7.61 | $7.64 | 53715 |
| 2026-06-01 | 7.61 | $7.66 | 176703 |
| 2026-05-29 | 7.61 | $7.66 | 88000 |
| 2026-05-28 | 7.61 | $7.65 | 56700 |
| 2026-05-27 | 7.61 | $7.62 | 130100 |
| 2026-05-26 | 7.62 | $7.64 | 111836 |
| 2026-05-22 | 7.63 | $7.63 | 207700 |
| 2026-05-21 | 7.65 | $7.64 | 95600 |
| 2026-05-20 | 7.67 | $7.61 | 93500 |
| 2026-05-19 | 7.70 | $7.58 | 74633 |
| 2026-05-18 | 7.75 | $7.66 | 63800 |
| 2026-05-15 | 7.79 | $7.65 | 73412 |
| 2026-05-14 | 7.84 | $7.81 | 84339 |
| 2026-05-13 | 7.84 | $7.79 | 83300 |
| 2026-05-12 | 7.86 | $7.78 | 131634 |
| 2026-05-11 | 7.88 | $7.85 | 71860 |
| 2026-05-08 | 7.88 | $7.84 | 35600 |
| 2026-05-07 | 7.89 | $7.86 | 115300 |
| 2026-05-06 | 7.89 | $7.87 | 38700 |
| 2026-05-05 | 7.88 | $7.86 | 65700 |
| 2026-05-04 | 7.88 | $7.84 | 105800 |
| 2026-05-01 | 7.88 | $7.86 | 91100 |
| 2026-04-30 | 7.88 | $7.87 | 66100 |
| 2026-04-29 | 7.87 | $7.83 | 83234 |
| 2026-04-28 | 7.87 | $7.80 | 64305 |
| 2026-04-27 | 7.88 | $7.83 | 55901 |
| 2026-04-24 | 7.88 | $7.81 | 63633 |
| 2026-04-23 | 7.89 | $7.83 | 99700 |
| 2026-04-22 | 7.89 | $7.84 | 76131 |
| 2026-04-21 | 7.89 | $7.88 | 166700 |
| 2026-04-20 | 7.87 | $7.89 | 136000 |
| 2026-04-17 | 7.84 | $7.86 | 121000 |
| 2026-04-16 | 7.82 | $7.85 | 110808 |
| 2026-04-15 | 7.79 | $7.82 | 93200 |
| 2026-04-14 | 7.76 | $7.88 | 96500 |
| 2026-04-13 | 7.71 | $7.80 | 130045 |
| 2026-04-10 | 7.68 | $7.74 | 38814 |
| 2026-04-09 | 7.65 | $7.73 | 135926 |
| 2026-04-08 | 7.63 | $7.73 | 54500 |
| 2026-04-07 | 7.59 | $7.64 | 33909 |
| 2026-04-06 | 7.58 | $7.60 | 52900 |
| 2026-04-02 | 7.58 | $7.68 | 63230 |
| 2026-04-01 | 7.56 | $7.70 | 108200 |
| 2026-03-31 | 7.52 | $7.67 | 102830 |
| 2026-03-30 | 7.49 | $7.53 | 86402 |
| 2026-03-27 | 7.50 | $7.51 | 64028 |
| 2026-03-26 | 7.51 | $7.50 | 89245 |
| 2026-03-25 | 7.54 | $7.64 | 96300 |
| 2026-03-24 | 7.52 | $7.54 | 71707 |
| 2026-03-23 | 7.54 | $7.52 | 108143 |
| 2026-03-20 | 7.57 | $7.50 | 166300 |
| 2026-03-19 | 7.61 | $7.57 | 144617 |
| 2026-03-18 | 7.65 | $7.66 | 95500 |
| 2026-03-17 | 7.66 | $7.65 | 81604 |
| 2026-03-16 | 7.68 | $7.63 | 67200 |
| 2026-03-13 | 7.71 | $7.70 | 46500 |
| 2026-03-12 | 7.72 | $7.71 | 92400 |
| 2026-03-11 | 7.74 | $7.70 | 93581 |
| 2026-03-10 | 7.76 | $7.75 | 80503 |
| 2026-03-09 | 7.77 | $7.71 | 93500 |
| 2026-03-06 | 7.81 | $7.72 | 132800 |
| 2026-03-05 | 7.84 | $7.80 | 71900 |
| 2026-03-04 | 7.86 | $7.82 | 154200 |
| 2026-03-03 | 7.87 | $7.87 | 84300 |
| 2026-03-02 | 7.88 | $7.85 | 163800 |
| 2026-02-27 | 7.88 | $7.90 | 120400 |
| 2026-02-26 | 7.88 | $7.88 | 84758 |
| 2026-02-25 | 7.88 | $7.87 | 54307 |
| 2026-02-24 | 7.89 | $7.84 | 100345 |
| 2026-02-23 | 7.90 | $7.83 | 134400 |
| 2026-02-20 | 7.93 | $7.89 | 72717 |
| 2026-02-19 | 7.93 | $7.88 | 110600 |
| 2026-02-18 | 7.95 | $7.92 | 116610 |
| 2026-02-17 | 7.95 | $7.90 | 189900 |
| 2026-02-13 | 7.96 | $7.94 | 68000 |
| 2026-02-12 | 7.96 | $7.97 | 92000 |
| 2026-02-11 | 7.94 | $7.96 | 129900 |
| 2026-02-10 | 7.93 | $7.95 | 111000 |
| 2026-02-09 | 7.92 | $7.92 | 166700 |
| 2026-02-06 | 7.91 | $7.96 | 110300 |
| 2026-02-05 | 7.89 | $7.92 | 109916 |
| 2026-02-04 | 7.88 | $7.90 | 170700 |
| 2026-02-03 | 7.87 | $7.90 | 80300 |
| 2026-02-02 | 7.86 | $7.88 | 76700 |
| 2026-01-30 | 7.85 | $7.87 | 105825 |
| 2026-01-29 | 7.85 | $7.85 | 166700 |
| 2026-01-28 | 7.85 | $7.85 | 73000 |
| 2026-01-27 | 7.85 | $7.86 | 75628 |
| 2026-01-26 | 7.85 | $7.85 | 47415 |
| 2026-01-23 | 7.86 | $7.85 | 106100 |
| 2026-01-22 | 7.86 | $7.84 | 86138 |
| 2026-01-21 | 7.87 | $7.83 | 188200 |
| 2026-01-20 | 7.88 | $7.80 | 107009 |
| 2026-01-16 | 7.91 | $7.83 | 131000 |
| 2026-01-15 | 7.93 | $7.89 | 133906 |
| 2026-01-14 | 7.93 | $7.92 | 141037 |
| 2026-01-13 | 7.93 | $7.95 | 67824 |
| 2026-01-12 | 7.92 | $7.93 | 119000 |
| 2026-01-09 | 7.91 | $7.90 | 88300 |
| 2026-01-08 | 7.91 | $7.90 | 145300 |
| 2026-01-07 | 7.91 | $7.87 | 124504 |
| 2026-01-06 | 7.92 | $7.96 | 91744 |
| 2026-01-05 | 7.90 | $7.95 | 146900 |
| 2026-01-02 | 7.89 | $7.94 | 71000 |
| 2025-12-31 | 7.87 | $7.95 | 242600 |
| 2025-12-30 | 7.84 | $7.91 | 226100 |
| 2025-12-29 | 7.83 | $7.86 | 232336 |
| 2025-12-26 | 7.82 | $7.86 | 144400 |
| 2025-12-24 | 7.82 | $7.84 | 72800 |
| 2025-12-23 | 7.82 | $7.81 | 186900 |
| 2025-12-22 | 7.83 | $7.83 | 172600 |
| 2025-12-19 | 7.84 | $7.85 | 94900 |
| 2025-12-18 | 7.84 | $7.83 | 103934 |
| 2025-12-17 | 7.86 | $7.80 | 162541 |
| 2025-12-16 | 7.88 | $7.82 | 165400 |
| 2025-12-15 | 7.91 | $7.82 | 227300 |
| 2025-12-12 | 7.95 | $7.91 | 246200 |
| 2025-12-11 | 7.96 | $7.95 | 233807 |
| 2025-12-10 | 7.96 | $8.00 | 145718 |
| 2025-12-09 | 7.95 | $7.96 | 78100 |
| 2025-12-08 | 7.96 | $7.96 | 78000 |
| 2025-12-05 | 7.96 | $7.96 | 180300 |
| 2025-12-04 | 7.96 | $8.00 | 163700 |
| 2025-12-03 | 7.95 | $7.96 | 178706 |
| 2025-12-02 | 7.96 | $7.97 | 159013 |
| 2025-12-01 | 7.96 | $7.96 | 243049 |
| 2025-11-28 | 7.97 | $8.03 | 107825 |
| 2025-11-26 | 7.96 | $7.97 | 219717 |
| 2025-11-25 | 7.96 | $8.02 | 140705 |
| 2025-11-24 | 7.95 | $8.02 | 136317 |
| 2025-11-21 | 7.94 | $7.99 | 103138 |
| 2025-11-20 | 7.94 | $7.95 | 62733 |
| 2025-11-19 | 7.96 | $7.97 | 51714 |
| 2025-11-18 | 7.97 | $7.95 | 160318 |
| 2025-11-17 | 7.99 | $7.91 | 145800 |
| 2025-11-14 | 8.03 | $8.03 | 179700 |
| 2025-11-13 | 8.04 | $8.07 | 151200 |
| 2025-11-12 | 8.05 | $8.10 | 170100 |
| 2025-11-11 | 8.04 | $8.09 | 133946 |
| 2025-11-10 | 8.05 | $8.12 | 117079 |
| 2025-11-07 | 8.04 | $8.14 | 105820 |
| 2025-11-06 | 8.03 | $8.06 | 130400 |
| 2025-11-05 | 8.04 | $8.14 | 160213 |
| 2025-11-04 | 8.03 | $8.05 | 226612 |
| 2025-11-03 | 8.05 | $8.04 | 155815 |
| 2025-10-31 | 8.08 | $8.13 | 183200 |
| 2025-10-30 | 8.09 | $8.06 | 193200 |
| 2025-10-29 | 8.13 | $8.15 | 74500 |
| 2025-10-28 | 8.15 | $8.18 | 122200 |
| 2025-10-27 | 8.16 | $8.13 | 125400 |
| 2025-10-24 | 8.19 | $8.16 | 266227 |
| 2025-10-23 | 8.23 | $8.19 | 596300 |
| 2025-10-22 | 8.26 | $8.28 | 150000 |
| 2025-10-21 | 8.28 | $8.33 | 130000 |
| 2025-10-20 | 8.28 | $8.37 | 163615 |
| 2025-10-17 | 8.28 | $8.26 | 161634 |
| 2025-10-16 | 8.31 | $8.25 | 220000 |
| 2025-10-15 | 8.35 | $8.37 | 68828 |
| 2025-10-14 | 8.36 | $8.38 | 121900 |
| 2025-10-13 | 8.38 | $8.37 | 129174 |
| 2025-10-10 | 8.40 | $8.35 | 147006 |
| 2025-10-09 | 8.43 | $8.34 | 163113 |
| 2025-10-08 | 8.48 | $8.38 | 401449 |
| 2025-10-07 | 8.53 | $8.57 | 88400 |
| 2025-10-06 | 8.52 | $8.54 | 63700 |
| 2025-10-03 | 8.53 | $8.54 | 98349 |
| 2025-10-02 | 8.54 | $8.54 | 78937 |
| 2025-10-01 | 8.55 | $8.57 | 95853 |
| 2025-09-30 | 8.55 | $8.53 | 131945 |
| 2025-09-29 | 8.57 | $8.59 | 61432 |
| 2025-09-26 | 8.57 | $8.57 | 45800 |
| 2025-09-25 | 8.58 | $8.58 | 44918 |
| 2025-09-24 | 8.59 | $8.56 | 62532 |
| 2025-09-23 | 8.61 | $8.60 | 53918 |
| 2025-09-22 | 8.62 | $8.58 | 96000 |
| 2025-09-19 | 8.65 | $8.58 | 76420 |
| 2025-09-18 | 8.67 | $8.59 | 72207 |
| 2025-09-17 | 8.70 | $8.61 | 43424 |
| 2025-09-16 | 8.73 | $8.63 | 94617 |
| 2025-09-15 | 8.76 | $8.65 | 95844 |
| 2025-09-12 | 8.78 | $8.78 | 50144 |
| 2025-09-11 | 8.78 | $8.79 | 79300 |
| 2025-09-10 | 8.76 | $8.80 | 91000 |
| 2025-09-09 | 8.74 | $8.75 | 62300 |
| 2025-09-08 | 8.73 | $8.76 | 94646 |
| 2025-09-05 | 8.71 | $8.75 | 75200 |
| 2025-09-04 | 8.69 | $8.70 | 106500 |
| 2025-09-03 | 8.68 | $8.72 | 89939 |
| 2025-09-02 | 8.66 | $8.70 | 105136 |
| 2025-08-29 | 8.65 | $8.70 | 79000 |
| 2025-08-28 | 8.63 | $8.66 | 96400 |
| 2025-08-27 | 8.62 | $8.63 | 80100 |
| 2025-08-26 | 8.62 | $8.62 | 64229 |
| 2025-08-25 | 8.62 | $8.63 | 94000 |
| 2025-08-22 | 8.61 | $8.59 | 77130 |
| 2025-08-21 | 8.62 | $8.56 | 82909 |
| 2025-08-20 | 8.64 | $8.59 | 76700 |
| 2025-08-19 | 8.65 | $8.56 | 125400 |
| 2025-08-18 | 8.68 | $8.55 | 155939 |
| 2025-08-15 | 8.71 | $8.61 | 115900 |
| 2025-08-14 | 8.73 | $8.68 | 97121 |
| 2025-08-13 | 8.74 | $8.72 | 171800 |
| 2025-08-12 | 8.72 | $8.68 | 114804 |
| 2025-08-11 | 8.72 | $8.72 | 55911 |
| 2025-08-08 | 8.70 | $8.70 | 136200 |
| 2025-08-07 | 8.69 | $8.74 | 148000 |
| 2025-08-06 | 8.65 | $8.71 | 94731 |
| 2025-08-05 | 8.62 | $8.68 | 77350 |
| 2025-08-04 | 8.59 | $8.65 | 73219 |
| 2025-08-01 | 8.56 | $8.62 | 93100 |
| 2025-07-31 | 8.54 | $8.59 | 80000 |
| 2025-07-30 | 8.51 | $8.56 | 63100 |
| 2025-07-29 | 8.50 | $8.53 | 51500 |
| 2025-07-28 | 8.48 | $8.51 | 66600 |
| 2025-07-25 | 8.47 | $8.49 | 51648 |
| 2025-07-24 | 8.47 | $8.49 | 63400 |
| 2025-07-23 | 8.46 | $8.47 | 59137 |
| 2025-07-22 | 8.46 | $8.48 | 70000 |
| 2025-07-21 | 8.45 | $8.43 | 73912 |
| 2025-07-18 | 8.46 | $8.40 | 47200 |
| 2025-07-17 | 8.48 | $8.44 | 64643 |
| 2025-07-16 | 8.49 | $8.42 | 58534 |
| 2025-07-15 | 8.51 | $8.44 | 81516 |
| 2025-07-14 | 8.53 | $8.54 | 54443 |
| 2025-07-11 | 8.52 | $8.52 | 104000 |
| 2025-07-10 | 8.51 | $8.51 | 47802 |
| 2025-07-09 | 8.51 | $8.48 | 97649 |
| 2025-07-08 | 8.51 | $8.45 | 51613 |
| 2025-07-07 | 8.52 | $8.48 | 109700 |
| 2025-07-03 | 8.53 | $8.58 | 27100 |
| 2025-07-02 | 8.50 | $8.55 | 65900 |
| 2025-07-01 | 8.47 | $8.55 | 88400 |
| 2025-06-30 | 8.44 | $8.55 | 95828 |
| 2025-06-27 | 8.41 | $8.47 | 85233 |
| 2025-06-26 | 8.39 | $8.41 | 101700 |
| 2025-06-25 | 8.38 | $8.39 | 45300 |
| 2025-06-24 | 8.38 | $8.38 | 41943 |
| 2025-06-23 | 8.38 | $8.39 | 99300 |
| 2025-06-20 | 8.38 | $8.39 | 36411 |
| 2025-06-18 | 8.38 | $8.37 | 46800 |
| 2025-06-17 | 8.39 | $8.34 | 57241 |
| 2025-06-16 | 8.41 | $8.35 | 54428 |
| 2025-06-13 | 8.42 | $8.33 | 70800 |
| 2025-06-12 | 8.45 | $8.45 | 95700 |
| 2025-06-11 | 8.45 | $8.44 | 51628 |
| 2025-06-10 | 8.45 | $8.43 | 54100 |
| 2025-06-09 | 8.45 | $8.42 | 65022 |
| 2025-06-06 | 8.45 | $8.41 | 64800 |
| 2025-06-05 | 8.46 | $8.42 | 104300 |
| 2025-06-04 | 8.47 | $8.41 | 103600 |
| 2025-06-03 | 8.48 | $8.48 | 78515 |
| 2025-06-02 | 8.47 | $8.48 | 98049 |
| 2025-05-30 | 8.45 | $8.49 | 80800 |
| 2025-05-29 | 8.43 | $8.44 | 66400 |
| 2025-05-28 | 8.42 | $8.42 | 76000 |
| 2025-05-27 | 8.42 | $8.39 | 42700 |
| 2025-05-23 | 8.42 | $8.41 | 90000 |
| 2025-05-22 | 8.41 | $8.30 | 83800 |
| 2025-05-21 | 8.44 | $8.35 | 68302 |
| 2025-05-20 | 8.46 | $8.40 | 81300 |
| 2025-05-19 | 8.47 | $8.40 | 50226 |
| 2025-05-16 | 8.48 | $8.42 | 76800 |
| 2025-05-15 | 8.48 | $8.44 | 88300 |
| 2025-05-14 | 8.47 | $8.47 | 106518 |
| 2025-05-13 | 8.46 | $8.52 | 110300 |
| 2025-05-12 | 8.42 | $8.48 | 96153 |
| 2025-05-09 | 8.39 | $8.41 | 56991 |
| 2025-05-08 | 8.37 | $8.41 | 29828 |
| 2025-05-07 | 8.34 | $8.41 | 72804 |
| 2025-05-06 | 8.31 | $8.33 | 41818 |
| 2025-05-05 | 8.31 | $8.35 | 65808 |
| 2025-05-02 | 8.29 | $8.33 | 126249 |
| 2025-05-01 | 8.27 | $8.51 | 142300 |
| 2025-04-30 | 8.20 | $8.36 | 117901 |
| 2025-04-29 | 8.15 | $8.29 | 152204 |
| 2025-04-28 | 8.12 | $8.23 | 57905 |
| 2025-04-25 | 8.11 | $8.19 | 111700 |
| 2025-04-24 | 8.10 | $8.22 | 99925 |
| 2025-04-23 | 8.09 | $8.21 | 48205 |
| 2025-04-22 | 8.08 | $8.20 | 75000 |
| 2025-04-21 | 8.07 | $8.06 | 115600 |
| 2025-04-17 | 8.11 | $8.19 | 47700 |
| 2025-04-16 | 8.12 | $8.16 | 70700 |
| 2025-04-15 | 8.14 | $8.18 | 100300 |
| 2025-04-14 | 8.16 | $8.22 | 85827 |
| 2025-04-11 | 8.18 | $8.18 | 158612 |
| 2025-04-10 | 8.22 | $8.09 | 94301 |
| 2025-04-09 | 8.29 | $8.35 | 193801 |
| 2025-04-08 | 8.30 | $8.12 | 266500 |
| 2025-04-07 | 8.39 | $8.11 | 226904 |
| 2025-04-04 | 8.50 | $8.25 | 152830 |
| 2025-04-03 | 8.59 | $8.58 | 85910 |
| 2025-04-02 | 8.60 | $8.67 | 44415 |
| 2025-04-01 | 8.58 | $8.66 | 103548 |
| 2025-03-31 | 8.56 | $8.58 | 99000 |
| 2025-03-28 | 8.56 | $8.59 | 235721 |
| 2025-03-27 | 8.56 | $8.52 | 67903 |
| 2025-03-26 | 8.58 | $8.57 | 51400 |
| 2025-03-25 | 8.60 | $8.62 | 71800 |
| 2025-03-24 | 8.60 | $8.60 | 61200 |
| 2025-03-21 | 8.60 | $8.59 | 43000 |
| 2025-03-20 | 8.61 | $8.59 | 50800 |
| 2025-03-19 | 8.63 | $8.55 | 53704 |
| 2025-03-18 | 8.65 | $8.54 | 70060 |
| 2025-03-17 | 8.69 | $8.59 | 79900 |
| 2025-03-14 | 8.72 | $8.59 | 180200 |
| 2025-03-13 | 8.76 | $8.69 | 81439 |
| 2025-03-12 | 8.77 | $8.73 | 86537 |
| 2025-03-11 | 8.77 | $8.77 | 80200 |
| 2025-03-10 | 8.76 | $8.71 | 120800 |
| 2025-03-07 | 8.76 | $8.75 | 102737 |
| 2025-03-06 | 8.75 | $8.74 | 115100 |
| 2025-03-05 | 8.74 | $8.75 | 67816 |
| 2025-03-04 | 8.72 | $8.76 | 120499 |
| 2025-03-03 | 8.70 | $8.76 | 89310 |
| 2025-02-28 | 8.66 | $8.72 | 96605 |
| 2025-02-27 | 8.63 | $8.68 | 157416 |
| 2025-02-26 | 8.61 | $8.61 | 52400 |
| 2025-02-25 | 8.61 | $8.57 | 76600 |
| 2025-02-24 | 8.61 | $8.57 | 94900 |
| 2025-02-21 | 8.62 | $8.54 | 51329 |
| 2025-02-20 | 8.63 | $8.55 | 82500 |
| 2025-02-19 | 8.65 | $8.57 | 93802 |
| 2025-02-18 | 8.66 | $8.60 | 90400 |
| 2025-02-14 | 8.66 | $8.58 | 98230 |
| 2025-02-13 | 8.67 | $8.68 | 154123 |
| 2025-02-12 | 8.65 | $8.65 | 154768 |
| 2025-02-11 | 8.63 | $8.66 | 122129 |
| 2025-02-10 | 8.60 | $8.60 | 116902 |
| 2025-02-07 | 8.59 | $8.57 | 51500 |
| 2025-02-06 | 8.58 | $8.61 | 87102 |
| 2025-02-05 | 8.55 | $8.58 | 103311 |
| 2025-02-04 | 8.53 | $8.55 | 71900 |
| 2025-02-03 | 8.51 | $8.51 | 175529 |
| 2025-01-31 | 8.49 | $8.54 | 84039 |
| 2025-01-30 | 8.47 | $8.51 | 61700 |
| 2025-01-29 | 8.44 | $8.45 | 46237 |
| 2025-01-28 | 8.43 | $8.48 | 82322 |
| 2025-01-27 | 8.41 | $8.43 | 77912 |
| 2025-01-24 | 8.40 | $8.42 | 46434 |
| 2025-01-23 | 8.40 | $8.40 | 49100 |
| 2025-01-22 | 8.39 | $8.44 | 46827 |
| 2025-01-21 | 8.37 | $8.40 | 95331 |
| 2025-01-17 | 8.36 | $8.35 | 59000 |
| 2025-01-16 | 8.37 | $8.34 | 230703 |
| 2025-01-15 | 8.38 | $8.31 | 149824 |
| 2025-01-14 | 8.40 | $8.36 | 185307 |
| 2025-01-13 | 8.41 | $8.33 | 83600 |
| 2025-01-10 | 8.43 | $8.35 | 133600 |
| 2025-01-08 | 8.45 | $8.43 | 124247 |
| 2025-01-07 | 8.45 | $8.51 | 79500 |
| 2025-01-06 | 8.43 | $8.57 | 103700 |
| 2025-01-03 | 8.38 | $8.55 | 145200 |
| 2025-01-02 | 8.32 | $8.44 | 144050 |
| 2024-12-31 | 8.29 | $8.34 | 185600 |
| 2024-12-30 | 8.28 | $8.28 | 118600 |
| 2024-12-27 | 8.29 | $8.28 | 81723 |
| 2024-12-26 | 8.31 | $8.35 | 163000 |
| 2024-12-24 | 8.31 | $8.38 | 91800 |
| 2024-12-23 | 8.30 | $8.30 | 186200 |
| 2024-12-20 | 8.31 | $8.24 | 162600 |
| 2024-12-19 | 8.35 | $8.20 | 205247 |
| 2024-12-18 | 8.40 | $8.26 | 226900 |
| 2024-12-17 | 8.46 | $8.32 | 239909 |
| 2024-12-16 | 8.50 | $8.40 | 166320 |
| 2024-12-13 | 8.53 | $8.46 | 218800 |
| 2024-12-12 | 8.55 | $8.62 | 247840 |
| 2024-12-11 | 8.52 | $8.64 | 100438 |
| 2024-12-10 | 8.48 | $8.57 | 150600 |
| 2024-12-09 | 8.46 | $8.52 | 119700 |
| 2024-12-06 | 8.44 | $8.49 | 217100 |
| 2024-12-05 | 8.43 | $8.44 | 157600 |
| 2024-12-04 | 8.44 | $8.45 | 209118 |
| 2024-12-03 | 8.44 | $8.50 | 202500 |
| 2024-12-02 | 8.43 | $8.51 | 202400 |
| 2024-11-29 | 8.42 | $8.53 | 87000 |
| 2024-11-27 | 8.40 | $8.50 | 109600 |
| 2024-11-26 | 8.38 | $8.45 | 253000 |
| 2024-11-25 | 8.38 | $8.47 | 132516 |
| 2024-11-22 | 8.38 | $8.45 | 157239 |
| 2024-11-21 | 8.38 | $8.42 | 152200 |
| 2024-11-20 | 8.39 | $8.45 | 162700 |
| 2024-11-19 | 8.41 | $8.42 | 206069 |
| 2024-11-18 | 8.43 | $8.37 | 297700 |
| 2024-11-15 | 8.48 | $8.36 | 234460 |
| 2024-11-14 | 8.55 | $8.51 | 160606 |
| 2024-11-13 | 8.58 | $8.50 | 136995 |
| 2024-11-12 | 8.62 | $8.55 | 275542 |
| 2024-11-11 | 8.67 | $8.74 | 115800 |
| 2024-11-08 | 8.66 | $8.76 | 108500 |
| 2024-11-07 | 8.64 | $8.74 | 111700 |
| 2024-11-06 | 8.63 | $8.68 | 148139 |
| 2024-11-05 | 8.64 | $8.64 | 284751 |
| 2024-11-04 | 8.66 | $8.71 | 160900 |
| 2024-11-01 | 8.67 | $8.74 | 87600 |
| 2024-10-31 | 8.68 | $8.69 | 138900 |
| 2024-10-30 | 8.70 | $8.73 | 69300 |
| 2024-10-29 | 8.71 | $8.70 | 159500 |
| 2024-10-28 | 8.74 | $8.73 | 60436 |
| 2024-10-25 | 8.77 | $8.77 | 46607 |
| 2024-10-24 | 8.80 | $8.80 | 72304 |
| 2024-10-23 | 8.82 | $8.80 | 293600 |
| 2024-10-22 | 8.84 | $8.79 | 413323 |
| 2024-10-21 | 8.88 | $8.74 | 229341 |
| 2024-10-18 | 8.94 | $8.85 | 107000 |
| 2024-10-17 | 8.98 | $8.89 | 125900 |
| 2024-10-16 | 9.02 | $8.98 | 79612 |
| 2024-10-15 | 9.04 | $9.00 | 73800 |
| 2024-10-14 | 9.06 | $9.09 | 89314 |
| 2024-10-11 | 9.05 | $9.05 | 61300 |
| 2024-10-10 | 9.05 | $9.03 | 44200 |
| 2024-10-09 | 9.06 | $9.03 | 135737 |
| 2024-10-08 | 9.07 | $9.03 | 99049 |
| 2024-10-07 | 9.08 | $9.04 | 101215 |
| 2024-10-04 | 9.10 | $9.12 | 66542 |
| 2024-10-03 | 9.09 | $9.12 | 119502 |
| 2024-10-02 | 9.07 | $9.11 | 138839 |
| 2024-10-01 | 9.06 | $9.09 | 107525 |
| 2024-09-30 | 9.05 | $9.07 | 127900 |
| 2024-09-27 | 9.05 | $9.07 | 68388 |
| 2024-09-26 | 9.04 | $9.04 | 151708 |
| 2024-09-25 | 9.04 | $8.99 | 119500 |
| 2024-09-24 | 9.06 | $9.01 | 124201 |
| 2024-09-23 | 9.07 | $8.99 | 99602 |
| 2024-09-20 | 9.10 | $9.03 | 89600 |
| 2024-09-19 | 9.11 | $9.03 | 93146 |
| 2024-09-18 | 9.13 | $9.06 | 51800 |
| 2024-09-17 | 9.15 | $9.09 | 62700 |
| 2024-09-16 | 9.15 | $9.06 | 126234 |
| 2024-09-13 | 9.17 | $9.12 | 84300 |
| 2024-09-12 | 9.16 | $9.28 | 165000 |
| 2024-09-11 | 9.11 | $9.15 | 100517 |
| 2024-09-10 | 9.08 | $9.20 | 186882 |
| 2024-09-09 | 9.03 | $9.10 | 104432 |
| 2024-09-06 | 8.99 | $8.97 | 124215 |
| 2024-09-05 | 9.00 | $9.06 | 68500 |
| 2024-09-04 | 8.97 | $9.04 | 83200 |
| 2024-09-03 | 8.94 | $8.98 | 79700 |
| 2024-08-30 | 8.93 | $8.94 | 64120 |
| 2024-08-29 | 8.92 | $8.87 | 164300 |
| 2024-08-28 | 8.94 | $8.90 | 158523 |
| 2024-08-27 | 8.95 | $8.92 | 130215 |
| 2024-08-26 | 8.95 | $8.97 | 103025 |
| 2024-08-23 | 8.94 | $8.85 | 73300 |
| 2024-08-22 | 8.96 | $8.80 | 150900 |
| 2024-08-21 | 9.00 | $8.88 | 211300 |
| 2024-08-20 | 9.03 | $9.01 | 73739 |
| 2024-08-19 | 9.02 | $8.97 | 31000 |
| 2024-08-16 | 9.01 | $8.99 | 96937 |
| 2024-08-15 | 9.00 | $8.98 | 68122 |
| 2024-08-14 | 8.99 | $9.08 | 101543 |
| 2024-08-13 | 8.94 | $9.01 | 108400 |
| 2024-08-12 | 8.90 | $8.97 | 99205 |
| 2024-08-09 | 8.87 | $8.88 | 87036 |
| 2024-08-08 | 8.86 | $8.86 | 71400 |
| 2024-08-07 | 8.85 | $8.88 | 115345 |
| 2024-08-06 | 8.83 | $8.86 | 94315 |
| 2024-08-05 | 8.81 | $8.71 | 158500 |
| 2024-08-02 | 8.83 | $8.86 | 71935 |
| 2024-08-01 | 8.81 | $8.89 | 87100 |
| 2024-07-31 | 8.77 | $8.85 | 87700 |
| 2024-07-30 | 8.74 | $8.80 | 117500 |
| 2024-07-29 | 8.72 | $8.75 | 114600 |
| 2024-07-26 | 8.71 | $8.72 | 56500 |
| 2024-07-25 | 8.71 | $8.74 | 76023 |
| 2024-07-24 | 8.70 | $8.69 | 62215 |
| 2024-07-23 | 8.70 | $8.76 | 149749 |
| 2024-07-22 | 8.68 | $8.67 | 91312 |
| 2024-07-19 | 8.68 | $8.66 | 47343 |
| 2024-07-18 | 8.69 | $8.68 | 82100 |
| 2024-07-17 | 8.69 | $8.67 | 147228 |
| 2024-07-16 | 8.70 | $8.62 | 127100 |
| 2024-07-15 | 8.73 | $8.65 | 117390 |
| 2024-07-12 | 8.74 | $8.77 | 177935 |
| 2024-07-11 | 8.73 | $8.77 | 127445 |
| 2024-07-10 | 8.71 | $8.73 | 118300 |
| 2024-07-09 | 8.70 | $8.72 | 95730 |
| 2024-07-08 | 8.69 | $8.69 | 108000 |
| 2024-07-05 | 8.69 | $8.71 | 89700 |
| 2024-07-03 | 8.67 | $8.66 | 45900 |
| 2024-07-02 | 8.67 | $8.64 | 62420 |
| 2024-07-01 | 8.68 | $8.64 | 117200 |
| 2024-06-28 | 8.69 | $8.65 | 79500 |
| 2024-06-27 | 8.70 | $8.68 | 53903 |
| 2024-06-26 | 8.70 | $8.68 | 104726 |
| 2024-06-25 | 8.69 | $8.60 | 56821 |
| 2024-06-24 | 8.71 | $8.73 | 67700 |
| 2024-06-21 | 8.69 | $8.75 | 142337 |
| 2024-06-20 | 8.67 | $8.65 | 61536 |
| 2024-06-18 | 8.66 | $8.60 | 75616 |
| 2024-06-17 | 8.67 | $8.58 | 144700 |
| 2024-06-14 | 8.69 | $8.60 | 53500 |
| 2024-06-13 | 8.71 | $8.74 | 116200 |
| 2024-06-12 | 8.68 | $8.77 | 117707 |
| 2024-06-11 | 8.63 | $8.66 | 70200 |
| 2024-06-10 | 8.61 | $8.56 | 107800 |
| 2024-06-07 | 8.62 | $8.71 | 87000 |
| 2024-06-06 | 8.58 | $8.63 | 45900 |
| 2024-06-05 | 8.55 | $8.63 | 83000 |
| 2024-06-04 | 8.52 | $8.57 | 86800 |
| 2024-06-03 | 8.50 | $8.54 | 110500 |
| 2024-05-31 | 8.48 | $8.50 | 75800 |
| 2024-05-30 | 8.48 | $8.44 | 53000 |
| 2024-05-29 | 8.49 | $8.36 | 67943 |
| 2024-05-28 | 8.53 | $8.43 | 53300 |
| 2024-05-24 | 8.55 | $8.44 | 63041 |
| 2024-05-23 | 8.58 | $8.48 | 56400 |
| 2024-05-22 | 8.59 | $8.56 | 29518 |
| 2024-05-21 | 8.59 | $8.58 | 37400 |
| 2024-05-20 | 8.57 | $8.54 | 40725 |
| 2024-05-17 | 8.57 | $8.55 | 69022 |
| 2024-05-16 | 8.55 | $8.54 | 60600 |
| 2024-05-15 | 8.54 | $8.54 | 84522 |
| 2024-05-14 | 8.52 | $8.50 | 106400 |
| 2024-05-13 | 8.51 | $8.57 | 126734 |
| 2024-05-10 | 8.48 | $8.51 | 39800 |
| 2024-05-09 | 8.45 | $8.46 | 40519 |
| 2024-05-08 | 8.44 | $8.49 | 56800 |
| 2024-05-07 | 8.41 | $8.52 | 90300 |
| 2024-05-06 | 8.36 | $8.52 | 71774 |
| 2024-05-03 | 8.30 | $8.46 | 82335 |
| 2024-05-02 | 8.26 | $8.37 | 56701 |
| 2024-05-01 | 8.23 | $8.30 | 56032 |
| 2024-04-30 | 8.21 | $8.26 | 96142 |
| 2024-04-29 | 8.21 | $8.29 | 58700 |
| 2024-04-26 | 8.19 | $8.26 | 27800 |
| 2024-04-25 | 8.19 | $8.18 | 50247 |
| 2024-04-24 | 8.21 | $8.25 | 33433 |
| 2024-04-23 | 8.21 | $8.28 | 24132 |
| 2024-04-22 | 8.20 | $8.25 | 60133 |
| 2024-04-19 | 8.21 | $8.17 | 71700 |
| 2024-04-18 | 8.24 | $8.21 | 43500 |
| 2024-04-17 | 8.27 | $8.17 | 40247 |
| 2024-04-16 | 8.31 | $8.13 | 100400 |
| 2024-04-15 | 8.38 | $8.18 | 166675 |
| 2024-04-12 | 8.45 | $8.27 | 72308 |
| 2024-04-11 | 8.51 | $8.46 | 145500 |
| 2024-04-10 | 8.52 | $8.49 | 145700 |
| 2024-04-09 | 8.52 | $8.56 | 143853 |
| 2024-04-08 | 8.49 | $8.49 | 81527 |
| 2024-04-05 | 8.49 | $8.41 | 105723 |
| 2024-04-04 | 8.50 | $8.41 | 107528 |
| 2024-04-03 | 8.52 | $8.42 | 91100 |
| 2024-04-02 | 8.54 | $8.50 | 132311 |
| 2024-04-01 | 8.53 | $8.55 | 152800 |
| 2024-03-28 | 8.51 | $8.62 | 177200 |
| 2024-03-27 | 8.46 | $8.52 | 56800 |
| 2024-03-26 | 8.43 | $8.47 | 58815 |
| 2024-03-25 | 8.41 | $8.46 | 66349 |
| 2024-03-22 | 8.39 | $8.41 | 70100 |
| 2024-03-21 | 8.37 | $8.38 | 69304 |
| 2024-03-20 | 8.37 | $8.38 | 76536 |
| 2024-03-19 | 8.36 | $8.32 | 49134 |
| 2024-03-18 | 8.36 | $8.30 | 92900 |
| 2024-03-15 | 8.38 | $8.30 | 89746 |
| 2024-03-14 | 8.40 | $8.33 | 51834 |
| 2024-03-13 | 8.41 | $8.48 | 75900 |
| 2024-03-12 | 8.38 | $8.48 | 77523 |
| 2024-03-11 | 8.34 | $8.42 | 76203 |
| 2024-03-08 | 8.31 | $8.38 | 94598 |
| 2024-03-07 | 8.28 | $8.38 | 70027 |
| 2024-03-06 | 8.25 | $8.37 | 96422 |
| 2024-03-05 | 8.22 | $8.34 | 160101 |
| 2024-03-04 | 8.18 | $8.28 | 100300 |
| 2024-03-01 | 8.17 | $8.28 | 106647 |
| 2024-02-29 | 8.14 | $8.24 | 145225 |
| 2024-02-28 | 8.13 | $8.19 | 111743 |
| 2024-02-27 | 8.14 | $8.18 | 101900 |
| 2024-02-26 | 8.14 | $8.12 | 109764 |
| 2024-02-23 | 8.17 | $8.18 | 45938 |
| 2024-02-22 | 8.19 | $8.17 | 119623 |
| 2024-02-21 | 8.22 | $8.17 | 140800 |
| 2024-02-20 | 8.26 | $8.19 | 115333 |
| 2024-02-16 | 8.29 | $8.20 | 81900 |
| 2024-02-15 | 8.34 | $8.26 | 99400 |
| 2024-02-14 | 8.37 | $8.25 | 62500 |
| 2024-02-13 | 8.42 | $8.37 | 117603 |
| 2024-02-12 | 8.44 | $8.43 | 141000 |
| 2024-02-09 | 8.44 | $8.39 | 81903 |
| 2024-02-08 | 8.46 | $8.45 | 49119 |
| 2024-02-07 | 8.45 | $8.49 | 138100 |
| 2024-02-06 | 8.44 | $8.47 | 72728 |
| 2024-02-05 | 8.43 | $8.44 | 71400 |
| 2024-02-02 | 8.43 | $8.52 | 120713 |
| 2024-02-01 | 8.40 | $8.53 | 129600 |
| 2024-01-31 | 8.36 | $8.43 | 147300 |
| 2024-01-30 | 8.34 | $8.42 | 65148 |
| 2024-01-29 | 8.33 | $8.39 | 78405 |
| 2024-01-26 | 8.32 | $8.33 | 64930 |
| 2024-01-25 | 8.32 | $8.33 | 100529 |
| 2024-01-24 | 8.33 | $8.37 | 68000 |
| 2024-01-23 | 8.33 | $8.32 | 85528 |
| 2024-01-22 | 8.35 | $8.32 | 112900 |
| 2024-01-19 | 8.37 | $8.29 | 64450 |
| 2024-01-18 | 8.40 | $8.28 | 61515 |
| 2024-01-17 | 8.45 | $8.26 | 162998 |
| 2024-01-16 | 8.50 | $8.31 | 182100 |
| 2024-01-12 | 8.56 | $8.45 | 141100 |
| 2024-01-11 | 8.58 | $8.49 | 191500 |
| 2024-01-10 | 8.59 | $8.54 | 248911 |
| 2024-01-09 | 8.59 | $8.56 | 192100 |
| 2024-01-08 | 8.58 | $8.61 | 172602 |
| 2024-01-05 | 8.54 | $8.65 | 125200 |
| 2024-01-04 | 8.49 | $8.61 | 186300 |
| 2024-01-03 | 8.43 | $8.51 | 140640 |
| 2024-01-02 | 8.39 | $8.36 | 124945 |
| 2023-12-29 | 8.39 | $8.36 | 138315 |
| 2023-12-28 | 8.39 | $8.37 | 84931 |
| 2023-12-27 | 8.39 | $8.41 | 168504 |
| 2023-12-26 | 8.36 | $8.27 | 192327 |
| 2023-12-22 | 8.38 | $8.26 | 116500 |
| 2023-12-21 | 8.40 | $8.24 | 139189 |
| 2023-12-20 | 8.43 | $8.23 | 193100 |
| 2023-12-19 | 8.47 | $8.38 | 301900 |
| 2023-12-18 | 8.47 | $8.37 | 145220 |
| 2023-12-15 | 8.47 | $8.40 | 203400 |
| 2023-12-14 | 8.45 | $8.39 | 133841 |
| 2023-12-13 | 8.43 | $8.44 | 96100 |
| 2023-12-12 | 8.39 | $8.33 | 152000 |
| 2023-12-11 | 8.37 | $8.35 | 70000 |
| 2023-12-08 | 8.34 | $8.32 | 65056 |
| 2023-12-07 | 8.31 | $8.42 | 523140 |
| 2023-12-06 | 8.23 | $8.25 | 109000 |
| 2023-12-05 | 8.19 | $8.26 | 215025 |
| 2023-12-04 | 8.14 | $8.05 | 207200 |
| 2023-12-01 | 8.14 | $8.17 | 177600 |
| 2023-11-30 | 8.10 | $8.05 | 119400 |
| 2023-11-29 | 8.09 | $8.06 | 91311 |
| 2023-11-28 | 8.06 | $7.96 | 73900 |
| 2023-11-27 | 8.07 | $8.02 | 136205 |
| 2023-11-24 | 8.05 | $7.96 | 53500 |
| 2023-11-22 | 8.04 | $8.02 | 165400 |
| 2023-11-21 | 8.01 | $7.91 | 124922 |
| 2023-11-20 | 8.01 | $7.94 | 251413 |
| 2023-11-17 | 8.00 | $7.91 | 144639 |
| 2023-11-16 | 7.99 | $8.00 | 118344 |
| 2023-11-15 | 7.95 | $7.92 | 64000 |
| 2023-11-14 | 7.92 | $7.97 | 127300 |
| 2023-11-13 | 7.86 | $7.90 | 136284 |
| 2023-11-10 | 7.82 | $7.85 | 80023 |
| 2023-11-09 | 7.78 | $7.77 | 73631 |
| 2023-11-08 | 7.76 | $7.85 | 84800 |
| 2023-11-07 | 7.70 | $7.86 | 102000 |
| 2023-11-06 | 7.63 | $7.80 | 145700 |
| 2023-11-03 | 7.56 | $7.89 | 211007 |
| 2023-11-02 | 7.45 | $7.74 | 146000 |
| 2023-11-01 | 7.37 | $7.59 | 338700 |
| 2023-10-31 | 7.31 | $7.45 | 192500 |
| 2023-10-30 | 7.29 | $7.39 | 109616 |
| 2023-10-27 | 7.28 | $7.35 | 90919 |
| 2023-10-26 | 7.29 | $7.31 | 111800 |
| 2023-10-25 | 7.32 | $7.38 | 77011 |
| 2023-10-24 | 7.33 | $7.43 | 134000 |
| 2023-10-23 | 7.34 | $7.33 | 89407 |
| 2023-10-20 | 7.38 | $7.34 | 130410 |
| 2023-10-19 | 7.42 | $7.43 | 81000 |
| 2023-10-18 | 7.46 | $7.48 | 108800 |
| 2023-10-17 | 7.48 | $7.53 | 131600 |
| 2023-10-16 | 7.50 | $7.59 | 127000 |
| 2023-10-13 | 7.51 | $7.55 | 99900 |
| 2023-10-12 | 7.53 | $7.55 | 168600 |
| 2023-10-11 | 7.57 | $7.73 | 122703 |
| 2023-10-10 | 7.55 | $7.72 | 123412 |
| 2023-10-09 | 7.54 | $7.60 | 71130 |
| 2023-10-06 | 7.57 | $7.62 | 125000 |
| 2023-10-05 | 7.61 | $7.58 | 96300 |
| 2023-10-04 | 7.67 | $7.62 | 101000 |
| 2023-10-03 | 7.73 | $7.60 | 240800 |
| 2023-10-02 | 7.81 | $7.77 | 158805 |
| 2023-09-29 | 7.86 | $7.91 | 90147 |
| 2023-09-28 | 7.89 | $7.80 | 165896 |
| 2023-09-27 | 7.95 | $7.88 | 108310 |
| 2023-09-26 | 8.00 | $7.90 | 98500 |
| 2023-09-25 | 8.07 | $8.09 | 62201 |
| 2023-09-22 | 8.09 | $8.10 | 33000 |
| 2023-09-21 | 8.11 | $8.04 | 76831 |
| 2023-09-20 | 8.16 | $8.15 | 66200 |
| 2023-09-19 | 8.18 | $8.11 | 90900 |
| 2023-09-18 | 8.23 | $8.13 | 99021 |
| 2023-09-15 | 8.27 | $8.20 | 55600 |
| 2023-09-14 | 8.31 | $8.25 | 98000 |
| 2023-09-13 | 8.35 | $8.38 | 159527 |
| 2023-09-12 | 8.35 | $8.35 | 55500 |
| 2023-09-11 | 8.35 | $8.36 | 112500 |
| 2023-09-08 | 8.36 | $8.36 | 119000 |
| 2023-09-07 | 8.37 | $8.31 | 68900 |
| 2023-09-06 | 8.40 | $8.37 | 190122 |
| 2023-09-05 | 8.42 | $8.40 | 146325 |
| 2023-09-01 | 8.44 | $8.50 | 111654 |
| 2023-08-31 | 8.42 | $8.48 | 174900 |
| 2023-08-30 | 8.41 | $8.47 | 100316 |
| 2023-08-29 | 8.40 | $8.47 | 111043 |
| 2023-08-28 | 8.39 | $8.45 | 53842 |
| 2023-08-25 | 8.38 | $8.49 | 59116 |
| 2023-08-24 | 8.36 | $8.44 | 42648 |
| 2023-08-23 | 8.35 | $8.43 | 73900 |
| 2023-08-22 | 8.35 | $8.35 | 66100 |
| 2023-08-21 | 8.37 | $8.31 | 61800 |
| 2023-08-18 | 8.41 | $8.34 | 69118 |
| 2023-08-17 | 8.45 | $8.28 | 69800 |
| 2023-08-16 | 8.52 | $8.34 | 114319 |
| 2023-08-15 | 8.58 | $8.40 | 121800 |
| 2023-08-14 | 8.64 | $8.49 | 88325 |
| 2023-08-11 | 8.68 | $8.63 | 89800 |
| 2023-08-10 | 8.68 | $8.68 | 149600 |
| 2023-08-09 | 8.67 | $8.66 | 94800 |
| 2023-08-08 | 8.67 | $8.59 | 82900 |
| 2023-08-07 | 8.68 | $8.64 | 97600 |
| 2023-08-04 | 8.68 | $8.66 | 85283 |
| 2023-08-03 | 8.66 | $8.65 | 67500 |
| 2023-08-02 | 8.65 | $8.62 | 113800 |
| 2023-08-01 | 8.65 | $8.75 | 312291 |
| 2023-07-31 | 8.60 | $8.64 | 137800 |
| 2023-07-28 | 8.58 | $8.65 | 103400 |
| 2023-07-27 | 8.54 | $8.55 | 102639 |
| 2023-07-26 | 8.53 | $8.54 | 77700 |
| 2023-07-25 | 8.52 | $8.55 | 86439 |
| 2023-07-24 | 8.51 | $8.51 | 60300 |
| 2023-07-21 | 8.50 | $8.47 | 42601 |
| 2023-07-20 | 8.50 | $8.44 | 65805 |
| 2023-07-19 | 8.51 | $8.51 | 44800 |
| 2023-07-18 | 8.51 | $8.48 | 38600 |
| 2023-07-17 | 8.50 | $8.43 | 127946 |
| 2023-07-14 | 8.52 | $8.57 | 83800 |
| 2023-07-13 | 8.49 | $8.54 | 82010 |
| 2023-07-12 | 8.46 | $8.54 | 110100 |
| 2023-07-11 | 8.43 | $8.41 | 55147 |
| 2023-07-10 | 8.43 | $8.38 | 79200 |
| 2023-07-07 | 8.44 | $8.38 | 64900 |
| 2023-07-06 | 8.46 | $8.36 | 57622 |
| 2023-07-05 | 8.48 | $8.49 | 173400 |
| 2023-07-03 | 8.46 | $8.50 | 59001 |
| 2023-06-30 | 8.44 | $8.54 | 82300 |
| 2023-06-29 | 8.39 | $8.44 | 83919 |
| 2023-06-28 | 8.37 | $8.37 | 42200 |
| 2023-06-27 | 8.37 | $8.44 | 136254 |
| 2023-06-26 | 8.34 | $8.33 | 54000 |
| 2023-06-23 | 8.34 | $8.27 | 49000 |
| 2023-06-22 | 8.36 | $8.28 | 93600 |
| 2023-06-21 | 8.38 | $8.27 | 45900 |
| 2023-06-20 | 8.41 | $8.24 | 56322 |
| 2023-06-16 | 8.46 | $8.35 | 65000 |
| 2023-06-15 | 8.47 | $8.37 | 63400 |
| 2023-06-14 | 8.49 | $8.36 | 136900 |
| 2023-06-13 | 8.50 | $8.54 | 126902 |
| 2023-06-12 | 8.47 | $8.54 | 86300 |
| 2023-06-09 | 8.42 | $8.47 | 38824 |
| 2023-06-08 | 8.39 | $8.39 | 49200 |
| 2023-06-07 | 8.37 | $8.40 | 105206 |
| 2023-06-06 | 8.34 | $8.51 | 98119 |
| 2023-06-05 | 8.27 | $8.41 | 86965 |
| 2023-06-02 | 8.22 | $8.41 | 70400 |
| 2023-06-01 | 8.16 | $8.34 | 115810 |
| 2023-05-31 | 8.11 | $8.18 | 129900 |
| 2023-05-30 | 8.10 | $8.10 | 78178 |
| 2023-05-26 | 8.11 | $8.16 | 60900 |
| 2023-05-25 | 8.10 | $8.21 | 133300 |
| 2023-05-24 | 8.08 | $8.09 | 130425 |
| 2023-05-23 | 8.09 | $8.09 | 161800 |
| 2023-05-22 | 8.11 | $8.11 | 103022 |
| 2023-05-19 | 8.13 | $8.07 | 118726 |
| 2023-05-18 | 8.16 | $8.11 | 60943 |
| 2023-05-17 | 8.19 | $8.17 | 120800 |
| 2023-05-16 | 8.21 | $8.11 | 76147 |
| 2023-05-15 | 8.26 | $8.17 | 76800 |
| 2023-05-12 | 8.29 | $8.19 | 72846 |
| 2023-05-11 | 8.33 | $8.30 | 126329 |
| 2023-05-10 | 8.34 | $8.30 | 61735 |
| 2023-05-09 | 8.35 | $8.35 | 72600 |
| 2023-05-08 | 8.35 | $8.38 | 69900 |
| 2023-05-05 | 8.35 | $8.42 | 128100 |
| 2023-05-04 | 8.32 | $8.35 | 45400 |
| 2023-05-03 | 8.32 | $8.34 | 63306 |
| 2023-05-02 | 8.31 | $8.31 | 33900 |
| 2023-05-01 | 8.32 | $8.37 | 115607 |
| 2023-04-28 | 8.31 | $8.40 | 106800 |
| 2023-04-27 | 8.29 | $8.32 | 46001 |
| 2023-04-26 | 8.29 | $8.34 | 199140 |
| 2023-04-25 | 8.28 | $8.26 | 82600 |
| 2023-04-24 | 8.30 | $8.28 | 41100 |
| 2023-04-21 | 8.32 | $8.28 | 95126 |
| 2023-04-20 | 8.35 | $8.29 | 64944 |
| 2023-04-19 | 8.38 | $8.30 | 132735 |
| 2023-04-18 | 8.41 | $8.36 | 94942 |
| 2023-04-17 | 8.42 | $8.37 | 123227 |
| 2023-04-14 | 8.45 | $8.36 | 100833 |
| 2023-04-13 | 8.47 | $8.43 | 100521 |
| 2023-04-12 | 8.49 | $8.47 | 142229 |
| 2023-04-11 | 8.49 | $8.43 | 138000 |
| 2023-04-10 | 8.50 | $8.48 | 90626 |
| 2023-04-06 | 8.51 | $8.53 | 101823 |
| 2023-04-05 | 8.50 | $8.49 | 81826 |
| 2023-04-04 | 8.50 | $8.46 | 87000 |
| 2023-04-03 | 8.51 | $8.58 | 124221 |
| 2023-03-31 | 8.48 | $8.56 | 105600 |
| 2023-03-30 | 8.45 | $8.49 | 49644 |
| 2023-03-29 | 8.44 | $8.40 | 46027 |
| 2023-03-28 | 8.46 | $8.39 | 91000 |
| 2023-03-27 | 8.49 | $8.51 | 72500 |
| 2023-03-24 | 8.48 | $8.57 | 27400 |
| 2023-03-23 | 8.46 | $8.70 | 93500 |
| 2023-03-22 | 8.38 | $8.67 | 393704 |
| 2023-03-21 | 8.31 | $8.46 | 243100 |
| 2023-03-20 | 8.28 | $8.35 | 118650 |
| 2023-03-17 | 8.29 | $8.29 | 113213 |
| 2023-03-16 | 8.32 | $8.35 | 179884 |
| 2023-03-15 | 8.34 | $8.23 | 187120 |
| 2023-03-14 | 8.40 | $8.47 | 179147 |
| 2023-03-13 | 8.41 | $8.39 | 259546 |
| 2023-03-10 | 8.44 | $8.40 | 331740 |
| 2023-03-09 | 8.48 | $8.44 | 160047 |
| 2023-03-08 | 8.51 | $8.46 | 193637 |
| 2023-03-07 | 8.55 | $8.50 | 155108 |
| 2023-03-06 | 8.59 | $8.61 | 161148 |
| 2023-03-03 | 8.60 | $8.61 | 126800 |
| 2023-03-02 | 8.62 | $8.63 | 184500 |
| 2023-03-01 | 8.64 | $8.65 | 179308 |
| 2023-02-28 | 8.65 | $8.70 | 107900 |
| 2023-02-27 | 8.65 | $8.67 | 97400 |
| 2023-02-24 | 8.67 | $8.64 | 49411 |
| 2023-02-23 | 8.69 | $8.68 | 95600 |
| 2023-02-22 | 8.72 | $8.65 | 281300 |
| 2023-02-21 | 8.76 | $8.64 | 139833 |
| 2023-02-17 | 8.81 | $8.78 | 72310 |
| 2023-02-16 | 8.83 | $8.82 | 241000 |
| 2023-02-15 | 8.84 | $8.85 | 243618 |
| 2023-02-14 | 8.85 | $8.75 | 130405 |
| 2023-02-13 | 8.89 | $8.81 | 228637 |
| 2023-02-10 | 8.92 | $8.77 | 233034 |
| 2023-02-09 | 8.97 | $8.83 | 354614 |
| 2023-02-08 | 9.01 | $8.82 | 190508 |
| 2023-02-07 | 9.07 | $8.92 | 471304 |
| 2023-02-06 | 9.10 | $8.98 | 139100 |
| 2023-02-03 | 9.12 | $9.10 | 158100 |
| 2023-02-02 | 9.11 | $9.24 | 263100 |
| 2023-02-01 | 9.05 | $9.22 | 191000 |
| 2023-01-31 | 8.99 | $9.16 | 136168 |
| 2023-01-30 | 8.92 | $9.02 | 147908 |
| 2023-01-27 | 8.89 | $8.99 | 272700 |
| 2023-01-26 | 8.86 | $8.93 | 172010 |
| 2023-01-25 | 8.85 | $8.89 | 210000 |
| 2023-01-24 | 8.84 | $8.91 | 222605 |
| 2023-01-23 | 8.83 | $8.87 | 223018 |
| 2023-01-20 | 8.83 | $8.91 | 133827 |
| 2023-01-19 | 8.82 | $8.88 | 134400 |
| 2023-01-18 | 8.81 | $8.85 | 172200 |
| 2023-01-17 | 8.82 | $8.81 | 237642 |
| 2023-01-13 | 8.84 | $8.86 | 464800 |
| 2023-01-12 | 8.85 | $8.95 | 285400 |
| 2023-01-11 | 8.83 | $9.10 | 291400 |
| 2023-01-10 | 8.77 | $8.97 | 273650 |
| 2023-01-09 | 8.74 | $8.88 | 261800 |
| 2023-01-06 | 8.73 | $8.88 | 241000 |
| 2023-01-05 | 8.73 | $8.87 | 182409 |
| 2023-01-04 | 8.72 | $8.84 | 273100 |
| 2023-01-03 | 8.74 | $8.87 | 167100 |
| 2022-12-30 | 8.74 | $8.68 | 475100 |
| 2022-12-29 | 8.81 | $8.74 | 138147 |
| 2022-12-28 | 8.89 | $8.68 | 190900 |
| 2022-12-27 | 8.99 | $8.75 | 217105 |
| 2022-12-23 | 9.11 | $9.04 | 65235 |
| 2022-12-22 | 9.16 | $8.99 | 76519 |
| 2022-12-21 | 9.23 | $8.99 | 132607 |
| 2022-12-20 | 9.32 | $8.98 | 107100 |
| 2022-12-19 | 9.44 | $9.07 | 122727 |
| 2022-12-16 | 9.55 | $9.27 | 156700 |
| 2022-12-15 | 9.62 | $9.34 | 136511 |
| 2022-12-14 | 9.69 | $9.37 | 116220 |
| 2022-12-13 | 9.75 | $9.62 | 157100 |
| 2022-12-12 | 9.75 | $9.62 | 137100 |
| 2022-12-09 | 9.74 | $9.63 | 177445 |
| 2022-12-08 | 9.73 | $9.70 | 166748 |
| 2022-12-07 | 9.69 | $9.64 | 140730 |
| 2022-12-06 | 9.65 | $9.65 | 114000 |
| 2022-12-05 | 9.60 | $9.56 | 126547 |
| 2022-12-02 | 9.56 | $9.60 | 204708 |
| 2022-12-01 | 9.50 | $9.44 | 153239 |
| 2022-11-30 | 9.48 | $9.39 | 213600 |
| 2022-11-29 | 9.46 | $9.40 | 52100 |
| 2022-11-28 | 9.43 | $9.40 | 66800 |
| 2022-11-25 | 9.39 | $9.42 | 22109 |
| 2022-11-23 | 9.34 | $9.45 | 70507 |
| 2022-11-22 | 9.26 | $9.29 | 83446 |
| 2022-11-21 | 9.21 | $9.14 | 48700 |
| 2022-11-18 | 9.20 | $9.18 | 50940 |
| 2022-11-17 | 9.17 | $9.20 | 93500 |
| 2022-11-16 | 9.13 | $9.19 | 195440 |
| 2022-11-15 | 9.08 | $9.16 | 148068 |
| 2022-11-14 | 9.03 | $9.01 | 223000 |
| 2022-11-11 | 9.01 | $9.17 | 169600 |
| 2022-11-10 | 8.94 | $9.10 | 218200 |
| 2022-11-09 | 8.88 | $8.93 | 152400 |
| 2022-11-08 | 8.86 | $8.90 | 149100 |
| 2022-11-07 | 8.84 | $8.84 | 143400 |
| 2022-11-04 | 8.84 | $8.86 | 156700 |
| 2022-11-03 | 8.83 | $8.87 | 126600 |
| 2022-11-02 | 8.83 | $8.96 | 104533 |
| 2022-11-01 | 8.79 | $9.01 | 150400 |
| 2022-10-31 | 8.73 | $9.01 | 149100 |
| 2022-10-28 | 8.66 | $8.98 | 81939 |
| 2022-10-27 | 8.60 | $8.84 | 117226 |
| 2022-10-26 | 8.56 | $8.88 | 83742 |
| 2022-10-25 | 8.51 | $8.87 | 150100 |
| 2022-10-24 | 8.45 | $8.62 | 77723 |
| 2022-10-21 | 8.47 | $8.57 | 108200 |
| 2022-10-20 | 8.52 | $8.54 | 100039 |
| 2022-10-19 | 8.59 | $8.56 | 120742 |
| 2022-10-18 | 8.68 | $8.69 | 138808 |
| 2022-10-17 | 8.76 | $8.64 | 139600 |
| 2022-10-14 | 8.87 | $8.61 | 248826 |
| 2022-10-13 | 9.02 | $8.82 | 270200 |
| 2022-10-12 | 9.15 | $9.14 | 99907 |
| 2022-10-11 | 9.20 | $9.15 | 170500 |
| 2022-10-10 | 9.27 | $9.23 | 104641 |
| 2022-10-07 | 9.33 | $9.32 | 106732 |
| 2022-10-06 | 9.38 | $9.54 | 86000 |
| 2022-10-05 | 9.38 | $9.65 | 97250 |
| 2022-10-04 | 9.35 | $9.77 | 184123 |
| 2022-10-03 | 9.28 | $9.60 | 494400 |
| 2022-09-30 | 9.25 | $9.20 | 257610 |
| 2022-09-29 | 9.35 | $9.30 | 101426 |
| 2022-09-28 | 9.44 | $9.53 | 102839 |
| 2022-09-27 | 9.49 | $9.41 | 121017 |
| 2022-09-26 | 9.60 | $9.39 | 179818 |
| 2022-09-23 | 9.73 | $9.70 | 214289 |
| 2022-09-22 | 9.81 | $9.83 | 106800 |
| 2022-09-21 | 9.87 | $9.86 | 86543 |
| 2022-09-20 | 9.93 | $9.93 | 133900 |
| 2022-09-19 | 9.99 | $9.93 | 200491 |
| 2022-09-16 | 10.07 | $9.96 | 237257 |
| 2022-09-15 | 10.16 | $10.09 | 195100 |
| 2022-09-14 | 10.23 | $10.33 | 129500 |
| 2022-09-13 | 10.24 | $10.30 | 115925 |
| 2022-09-12 | 10.27 | $10.42 | 129600 |
| 2022-09-09 | 10.28 | $10.42 | 135900 |
| 2022-09-08 | 10.28 | $10.37 | 107900 |
| 2022-09-07 | 10.31 | $10.45 | 93500 |
| 2022-09-06 | 10.33 | $10.37 | 124421 |
| 2022-09-02 | 10.38 | $10.44 | 116200 |
| 2022-09-01 | 10.42 | $10.46 | 166335 |
| 2022-08-31 | 10.47 | $10.51 | 83500 |
| 2022-08-30 | 10.51 | $10.55 | 51300 |
| 2022-08-29 | 10.56 | $10.47 | 67400 |
| 2022-08-26 | 10.65 | $10.61 | 78100 |
| 2022-08-25 | 10.71 | $10.62 | 115524 |
| 2022-08-24 | 10.80 | $10.50 | 281028 |
| 2022-08-23 | 10.93 | $10.72 | 82000 |
| 2022-08-22 | 11.03 | $10.79 | 143500 |
| 2022-08-19 | 11.14 | $10.85 | 85792 |
| 2022-08-18 | 11.24 | $10.98 | 635200 |
| 2022-08-17 | 11.33 | $10.86 | 212428 |
| 2022-08-16 | 11.48 | $10.97 | 232821 |
| 2022-08-15 | 11.61 | $11.30 | 305481 |
| 2022-08-12 | 11.68 | $11.27 | 639223 |
| 2022-08-11 | 11.76 | $12.01 | 155000 |
| 2022-08-10 | 11.62 | $11.75 | 148645 |
| 2022-08-09 | 11.53 | $11.50 | 53100 |
| 2022-08-08 | 11.50 | $11.45 | 91145 |
| 2022-08-05 | 11.47 | $11.45 | 98228 |
| 2022-08-04 | 11.43 | $11.46 | 72500 |
| 2022-08-03 | 11.38 | $11.45 | 69800 |
| 2022-08-02 | 11.31 | $11.47 | 84693 |
| 2022-08-01 | 11.23 | $11.42 | 89942 |
| 2022-07-29 | 11.14 | $11.36 | 160400 |
| 2022-07-28 | 11.04 | $11.16 | 50500 |
| 2022-07-27 | 10.99 | $11.05 | 76613 |
| 2022-07-26 | 10.96 | $10.84 | 56229 |
| 2022-07-25 | 10.99 | $10.75 | 115800 |
| 2022-07-22 | 11.05 | $10.75 | 102300 |
| 2022-07-21 | 11.13 | $10.75 | 102423 |
| 2022-07-20 | 11.22 | $10.92 | 91100 |
| 2022-07-19 | 11.27 | $11.01 | 73445 |
| 2022-07-18 | 11.31 | $11.03 | 95000 |
| 2022-07-15 | 11.34 | $11.10 | 77322 |
| 2022-07-14 | 11.35 | $11.10 | 131935 |
| 2022-07-13 | 11.36 | $11.34 | 102000 |
| 2022-07-12 | 11.29 | $11.21 | 91900 |
| 2022-07-11 | 11.25 | $11.41 | 101807 |
| 2022-07-08 | 11.13 | $11.44 | 119929 |
| 2022-07-07 | 10.96 | $11.25 | 90700 |
| 2022-07-06 | 10.82 | $11.10 | 82100 |
| 2022-07-05 | 10.70 | $11.05 | 144184 |
| 2022-07-01 | 10.56 | $11.05 | 65000 |
| 2022-06-30 | 10.40 | $10.89 | 291816 |
| 2022-06-29 | 10.25 | $10.67 | 106830 |
| 2022-06-28 | 10.14 | $10.36 | 116524 |
| 2022-06-27 | 10.11 | $10.39 | 56815 |
| 2022-06-24 | 10.07 | $10.35 | 140909 |
| 2022-06-23 | 10.03 | $10.10 | 83309 |
| 2022-06-22 | 10.07 | $10.04 | 114900 |
| 2022-06-21 | 10.14 | $10.01 | 235600 |
| 2022-06-17 | 10.25 | $9.85 | 119845 |
| 2022-06-16 | 10.43 | $9.71 | 296600 |
| 2022-06-15 | 10.69 | $10.12 | 393900 |
| 2022-06-14 | 10.89 | $10.41 | 203441 |
| 2022-06-13 | 11.05 | $10.76 | 117621 |
| 2022-06-10 | 11.12 | $11.07 | 215200 |
| 2022-06-09 | 11.11 | $11.10 | 97134 |
| 2022-06-08 | 11.10 | $11.10 | 87700 |
| 2022-06-07 | 11.07 | $11.17 | 81941 |
| 2022-06-06 | 11.02 | $11.07 | 137920 |
| 2022-06-03 | 10.99 | $11.16 | 77104 |
| 2022-06-02 | 10.93 | $11.18 | 149900 |
| 2022-06-01 | 10.85 | $11.15 | 163107 |
| 2022-05-31 | 10.76 | $11.15 | 154400 |
| 2022-05-27 | 10.65 | $11.03 | 119200 |
| 2022-05-26 | 10.56 | $10.85 | 92000 |
| 2022-05-25 | 10.52 | $10.73 | 76500 |
| 2022-05-24 | 10.51 | $10.61 | 128400 |
| 2022-05-23 | 10.54 | $10.74 | 89239 |
| 2022-05-20 | 10.54 | $10.75 | 103624 |
| 2022-05-19 | 10.55 | $10.69 | 158058 |
| 2022-05-18 | 10.58 | $10.82 | 170828 |
| 2022-05-17 | 10.58 | $10.71 | 163800 |
| 2022-05-16 | 10.63 | $10.66 | 157800 |
| 2022-05-13 | 10.71 | $10.69 | 124337 |
| 2022-05-12 | 10.81 | $10.42 | 223900 |
| 2022-05-11 | 11.02 | $11.01 | 120179 |
| 2022-05-10 | 11.09 | $11.09 | 101600 |
| 2022-05-09 | 11.17 | $11.04 | 140800 |
| 2022-05-06 | 11.28 | $11.31 | 79336 |
| 2022-05-05 | 11.33 | $11.38 | 130706 |
| 2022-05-04 | 11.38 | $11.43 | 153103 |
| 2022-05-03 | 11.43 | $11.34 | 110500 |
| 2022-05-02 | 11.53 | $11.29 | 168609 |
| 2022-04-29 | 11.66 | $11.52 | 110706 |
| 2022-04-28 | 11.76 | $11.62 | 110900 |
| 2022-04-27 | 11.85 | $11.67 | 101400 |
| 2022-04-26 | 11.95 | $11.86 | 109700 |
| 2022-04-25 | 12.02 | $11.93 | 181300 |
| 2022-04-22 | 12.08 | $12.00 | 94116 |
| 2022-04-21 | 12.13 | $12.01 | 173900 |
| 2022-04-20 | 12.20 | $12.08 | 120600 |
| 2022-04-19 | 12.26 | $12.06 | 260015 |
| 2022-04-18 | 12.34 | $12.10 | 125546 |
| 2022-04-14 | 12.42 | $12.12 | 196942 |
| 2022-04-13 | 12.52 | $12.31 | 167300 |
| 2022-04-12 | 12.59 | $12.67 | 166735 |
| 2022-04-11 | 12.55 | $12.54 | 253900 |
| 2022-04-08 | 12.55 | $12.50 | 143006 |
| 2022-04-07 | 12.56 | $12.53 | 142034 |
| 2022-04-06 | 12.56 | $12.64 | 158000 |
| 2022-04-05 | 12.53 | $12.77 | 182600 |
| 2022-04-04 | 12.46 | $12.97 | 150924 |
| 2022-04-01 | 12.30 | $12.71 | 147413 |
| 2022-03-31 | 12.20 | $12.46 | 127508 |
| 2022-03-30 | 12.16 | $12.27 | 156137 |
| 2022-03-29 | 12.17 | $12.22 | 182980 |
| 2022-03-28 | 12.21 | $12.20 | 134203 |
| 2022-03-25 | 12.27 | $12.30 | 144000 |
| 2022-03-24 | 12.32 | $12.36 | 106700 |
| 2022-03-23 | 12.36 | $12.42 | 63742 |
| 2022-03-22 | 12.39 | $12.42 | 100200 |
| 2022-03-21 | 12.44 | $12.49 | 71206 |
| 2022-03-18 | 12.48 | $12.45 | 231300 |
| 2022-03-17 | 12.54 | $12.53 | 118007 |
| 2022-03-16 | 12.60 | $12.54 | 114200 |
| 2022-03-15 | 12.67 | $12.65 | 107027 |
| 2022-03-14 | 12.73 | $12.58 | 154926 |
| 2022-03-11 | 12.83 | $12.89 | 49903 |
| 2022-03-10 | 12.86 | $12.85 | 77733 |
| 2022-03-09 | 12.91 | $12.95 | 80428 |
| 2022-03-08 | 12.94 | $12.80 | 115837 |
| 2022-03-07 | 13.04 | $12.96 | 70000 |
| 2022-03-04 | 13.10 | $13.07 | 116331 |
| 2022-03-03 | 13.15 | $13.08 | 149700 |
| 2022-03-02 | 13.21 | $13.23 | 178800 |
| 2022-03-01 | 13.24 | $13.42 | 49700 |
| 2022-02-28 | 13.22 | $13.43 | 86111 |
| 2022-02-25 | 13.19 | $13.30 | 113525 |
| 2022-02-24 | 13.20 | $13.28 | 200207 |
| 2022-02-23 | 13.23 | $13.42 | 342444 |
| 2022-02-22 | 13.22 | $12.87 | 232100 |
| 2022-02-18 | 13.38 | $13.36 | 61019 |
| 2022-02-17 | 13.44 | $13.54 | 206314 |
| 2022-02-16 | 13.45 | $13.33 | 112400 |
| 2022-02-15 | 13.53 | $13.32 | 130545 |
| 2022-02-14 | 13.64 | $13.38 | 115000 |
| 2022-02-11 | 13.76 | $13.28 | 232639 |
| 2022-02-10 | 13.94 | $13.90 | 110500 |
| 2022-02-09 | 13.96 | $14.06 | 142022 |
| 2022-02-08 | 13.93 | $14.08 | 107643 |
| 2022-02-07 | 13.90 | $13.98 | 91428 |
| 2022-02-04 | 13.89 | $13.99 | 132300 |
| 2022-02-03 | 13.88 | $14.02 | 96600 |
| 2022-02-02 | 13.85 | $14.05 | 133438 |
| 2022-02-01 | 13.82 | $14.02 | 111349 |
| 2022-01-31 | 13.79 | $13.95 | 143429 |
| 2022-01-28 | 13.78 | $14.03 | 79936 |
| 2022-01-27 | 13.75 | $14.00 | 98250 |
| 2022-01-26 | 13.73 | $13.80 | 103993 |
| 2022-01-25 | 13.77 | $13.70 | 201149 |
| 2022-01-24 | 13.85 | $13.29 | 503946 |
| 2022-01-21 | 14.08 | $13.90 | 149736 |
| 2022-01-20 | 14.18 | $14.09 | 55300 |
| 2022-01-19 | 14.24 | $14.06 | 143900 |
| 2022-01-18 | 14.32 | $14.09 | 160348 |
| 2022-01-14 | 14.42 | $14.21 | 215048 |
| 2022-01-13 | 14.50 | $14.43 | 122000 |
| 2022-01-12 | 14.53 | $14.73 | 101624 |
| 2022-01-11 | 14.47 | $14.77 | 196019 |
| 2022-01-10 | 14.38 | $14.61 | 133600 |
| 2022-01-07 | 14.33 | $14.58 | 84100 |
| 2022-01-06 | 14.28 | $14.52 | 114000 |
| 2022-01-05 | 14.25 | $14.45 | 99503 |
| 2022-01-04 | 14.23 | $14.49 | 151813 |
| 2022-01-03 | 14.19 | $14.35 | 148974 |
| 2021-12-31 | 14.20 | $14.20 | 225800 |
| 2021-12-30 | 14.26 | $14.04 | 255803 |
| 2021-12-29 | 14.39 | $14.19 | 237901 |
| 2021-12-28 | 14.50 | $14.18 | 303500 |
| 2021-12-27 | 14.65 | $14.66 | 188800 |
| 2021-12-23 | 14.68 | $14.74 | 95710 |
| 2021-12-22 | 14.68 | $14.67 | 192236 |
| 2021-12-21 | 14.72 | $14.73 | 164600 |
| 2021-12-20 | 14.74 | $14.53 | 139900 |
| 2021-12-17 | 14.84 | $14.62 | 131418 |
| 2021-12-16 | 14.93 | $14.65 | 106101 |
| 2021-12-15 | 15.03 | $14.76 | 137516 |
| 2021-12-14 | 15.12 | $15.25 | 99535 |
| 2021-12-13 | 15.07 | $15.20 | 120900 |
| 2021-12-10 | 15.03 | $15.18 | 59100 |
| 2021-12-09 | 14.99 | $15.11 | 93500 |
| 2021-12-08 | 14.95 | $15.05 | 126600 |
| 2021-12-07 | 14.94 | $15.10 | 133800 |
| 2021-12-06 | 14.90 | $14.92 | 104800 |
| 2021-12-03 | 14.91 | $14.80 | 141400 |
| 2021-12-02 | 14.96 | $14.96 | 94232 |
| 2021-12-01 | 14.97 | $14.82 | 146749 |
| 2021-11-30 | 15.04 | $15.00 | 100113 |
| 2021-11-29 | 15.06 | $15.00 | 129324 |
| 2021-11-26 | 15.08 | $14.90 | 108318 |
| 2021-11-24 | 15.14 | $14.96 | 63136 |
| 2021-11-23 | 15.19 | $14.97 | 58142 |
| 2021-11-22 | 15.26 | $15.06 | 70014 |
| 2021-11-19 | 15.30 | $15.03 | 130400 |
| 2021-11-18 | 15.37 | $15.12 | 84907 |
| 2021-11-17 | 15.41 | $15.21 | 97786 |
| 2021-11-16 | 15.44 | $15.28 | 84200 |
| 2021-11-15 | 15.44 | $15.45 | 193315 |
| 2021-11-12 | 15.39 | $15.27 | 71000 |
| 2021-11-11 | 15.39 | $15.18 | 83500 |
| 2021-11-10 | 15.41 | $15.27 | 127844 |
| 2021-11-09 | 15.40 | $15.58 | 194100 |
| 2021-11-08 | 15.28 | $15.46 | 238473 |
| 2021-11-05 | 15.18 | $15.23 | 100731 |
| 2021-11-04 | 15.12 | $15.22 | 96806 |
| 2021-11-03 | 15.05 | $15.22 | 119300 |
| 2021-11-02 | 14.97 | $15.09 | 188103 |
| 2021-11-01 | 14.91 | $14.95 | 147207 |
| 2021-10-29 | 14.88 | $14.87 | 128400 |
| 2021-10-28 | 14.86 | $14.86 | 88410 |
| 2021-10-27 | 14.85 | $14.85 | 93136 |
| 2021-10-26 | 14.83 | $14.87 | 98800 |
| 2021-10-25 | 14.80 | $14.82 | 141000 |
| 2021-10-22 | 14.79 | $14.79 | 128400 |
| 2021-10-21 | 14.78 | $14.80 | 83400 |
| 2021-10-20 | 14.77 | $14.75 | 114600 |
| 2021-10-19 | 14.76 | $14.77 | 150000 |
| 2021-10-18 | 14.76 | $14.79 | 123301 |
| 2021-10-15 | 14.74 | $14.77 | 89500 |
| 2021-10-14 | 14.73 | $14.77 | 123500 |
| 2021-10-13 | 14.72 | $14.89 | 144021 |
| 2021-10-12 | 14.67 | $14.84 | 124700 |
| 2021-10-11 | 14.62 | $14.84 | 227123 |
| 2021-10-08 | 14.57 | $14.81 | 126000 |
| 2021-10-07 | 14.51 | $14.78 | 183131 |
| 2021-10-06 | 14.46 | $14.74 | 138149 |
| 2021-10-05 | 14.41 | $14.68 | 166300 |
| 2021-10-04 | 14.38 | $14.50 | 222300 |
| 2021-10-01 | 14.40 | $14.46 | 264000 |
| 2021-09-30 | 14.44 | $14.57 | 103700 |
| 2021-09-29 | 14.46 | $14.55 | 101606 |
| 2021-09-28 | 14.50 | $14.56 | 209339 |
| 2021-09-27 | 14.54 | $14.61 | 147600 |
| 2021-09-24 | 14.59 | $14.61 | 93200 |
| 2021-09-23 | 14.65 | $14.74 | 91600 |
| 2021-09-22 | 14.69 | $14.80 | 161400 |
| 2021-09-21 | 14.72 | $14.70 | 117214 |
| 2021-09-20 | 14.80 | $14.57 | 365400 |
| 2021-09-17 | 14.94 | $14.65 | 440800 |
| 2021-09-16 | 15.10 | $14.96 | 155844 |
| 2021-09-15 | 15.18 | $15.09 | 205500 |
| 2021-09-14 | 15.26 | $15.19 | 241558 |
| 2021-09-13 | 15.31 | $15.27 | 210927 |
| 2021-09-10 | 15.36 | $15.35 | 181518 |
| 2021-09-09 | 15.40 | $15.46 | 199802 |
| 2021-09-08 | 15.41 | $15.44 | 103800 |
| 2021-09-07 | 15.43 | $15.35 | 150800 |
| 2021-09-03 | 15.49 | $15.27 | 391500 |
| 2021-09-02 | 15.58 | $15.59 | 223800 |
| 2021-09-01 | 15.60 | $15.70 | 237800 |
| 2021-08-31 | 15.59 | $15.82 | 193700 |
| 2021-08-30 | 15.55 | $15.94 | 213312 |
| 2021-08-27 | 15.45 | $15.60 | 158201 |
| 2021-08-26 | 15.45 | $15.55 | 97100 |
| 2021-08-25 | 15.46 | $15.55 | 145406 |
| 2021-08-24 | 15.48 | $15.50 | 82300 |
| 2021-08-23 | 15.52 | $15.37 | 128100 |
| 2021-08-20 | 15.62 | $15.43 | 113234 |
| 2021-08-19 | 15.72 | $15.26 | 232925 |
| 2021-08-18 | 15.89 | $15.44 | 291044 |
| 2021-08-17 | 16.05 | $15.65 | 264900 |
| 2021-08-16 | 16.18 | $15.77 | 618321 |
| 2021-08-13 | 16.30 | $16.24 | 184583 |
| 2021-08-12 | 16.29 | $16.26 | 168100 |
| 2021-08-11 | 16.27 | $16.27 | 99950 |
| 2021-08-10 | 16.25 | $16.32 | 128100 |
| 2021-08-09 | 16.20 | $16.32 | 181800 |
| 2021-08-06 | 16.13 | $16.14 | 110600 |
| 2021-08-05 | 16.11 | $16.13 | 105500 |
| 2021-08-04 | 16.09 | $16.09 | 104900 |
| 2021-08-03 | 16.07 | $16.11 | 90222 |
| 2021-08-02 | 16.04 | $16.09 | 147400 |
| 2021-07-30 | 16.01 | $16.00 | 69522 |
| 2021-07-29 | 16.00 | $16.00 | 71927 |
| 2021-07-28 | 15.99 | $16.02 | 66122 |
| 2021-07-27 | 15.96 | $15.85 | 52500 |
| 2021-07-26 | 15.99 | $15.98 | 101637 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.68
2026-07-23
Close Price
$7.61
Vol: 37608
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.87
Average
46.47
Maximum
69.96
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 45.68 | $7.61 | 37608 |
| 2026-07-22 | 53.53 | $7.71 | 97002 |
| 2026-07-21 | 49.40 | $7.66 | 111500 |
| 2026-07-20 | 50.25 | $7.67 | 79527 |
| 2026-07-17 | 54.72 | $7.72 | 49145 |
| 2026-07-16 | 55.66 | $7.73 | 127201 |
| 2026-07-15 | 52.56 | $7.69 | 85400 |
| 2026-07-14 | 54.36 | $7.71 | 34500 |
| 2026-07-13 | 56.20 | $7.73 | 88653 |
| 2026-07-10 | 54.75 | $7.71 | 51243 |
| 2026-07-09 | 54.03 | $7.70 | 69600 |
| 2026-07-08 | 53.32 | $7.69 | 68545 |
| 2026-07-07 | 51.91 | $7.67 | 108213 |
| 2026-07-06 | 52.66 | $7.68 | 94943 |
| 2026-07-02 | 54.16 | $7.70 | 72200 |
| 2026-07-01 | 52.23 | $7.67 | 71630 |
| 2026-06-30 | 55.96 | $7.72 | 65827 |
| 2026-06-29 | 54.09 | $7.69 | 95100 |
| 2026-06-26 | 46.12 | $7.58 | 52322 |
| 2026-06-25 | 45.30 | $7.57 | 80000 |
| 2026-06-24 | 40.09 | $7.51 | 44701 |
| 2026-06-23 | 40.71 | $7.52 | 70336 |
| 2026-06-22 | 38.93 | $7.50 | 81800 |
| 2026-06-18 | 43.93 | $7.58 | 103111 |
| 2026-06-17 | 37.24 | $7.51 | 118563 |
| 2026-06-16 | 40.52 | $7.56 | 62500 |
| 2026-06-15 | 39.50 | $7.55 | 30400 |
| 2026-06-12 | 44.55 | $7.62 | 74018 |
| 2026-06-11 | 42.56 | $7.60 | 58700 |
| 2026-06-10 | 39.46 | $7.57 | 70808 |
| 2026-06-09 | 39.46 | $7.57 | 38603 |
| 2026-06-08 | 37.43 | $7.55 | 43800 |
| 2026-06-05 | 38.04 | $7.56 | 114700 |
| 2026-06-04 | 43.37 | $7.64 | 69116 |
| 2026-06-03 | 40.39 | $7.61 | 76947 |
| 2026-06-02 | 42.51 | $7.64 | 53715 |
| 2026-06-01 | 43.98 | $7.66 | 176703 |
| 2026-05-29 | 43.98 | $7.66 | 88000 |
| 2026-05-28 | 43.09 | $7.65 | 56700 |
| 2026-05-27 | 40.41 | $7.62 | 130100 |
| 2026-05-26 | 41.66 | $7.64 | 111836 |
| 2026-05-22 | 40.79 | $7.63 | 207700 |
| 2026-05-21 | 41.37 | $7.64 | 95600 |
| 2026-05-20 | 38.89 | $7.61 | 93500 |
| 2026-05-19 | 36.32 | $7.58 | 74633 |
| 2026-05-18 | 40.64 | $7.66 | 63800 |
| 2026-05-15 | 39.79 | $7.65 | 73412 |
| 2026-05-14 | 50.88 | $7.81 | 84339 |
| 2026-05-13 | 49.20 | $7.79 | 83300 |
| 2026-05-12 | 48.36 | $7.78 | 131634 |
| 2026-05-11 | 54.33 | $7.85 | 71860 |
| 2026-05-08 | 53.56 | $7.84 | 35600 |
| 2026-05-07 | 55.35 | $7.86 | 115300 |
| 2026-05-06 | 56.24 | $7.87 | 38700 |
| 2026-05-05 | 55.56 | $7.86 | 65700 |
| 2026-05-04 | 54.20 | $7.84 | 105800 |
| 2026-05-01 | 55.82 | $7.86 | 91100 |
| 2026-04-30 | 56.63 | $7.87 | 66100 |
| 2026-04-29 | 54.12 | $7.83 | 83234 |
| 2026-04-28 | 52.15 | $7.80 | 64305 |
| 2026-04-27 | 54.37 | $7.83 | 55901 |
| 2026-04-24 | 53.10 | $7.81 | 63633 |
| 2026-04-23 | 54.54 | $7.83 | 99700 |
| 2026-04-22 | 55.25 | $7.84 | 76131 |
| 2026-04-21 | 58.12 | $7.88 | 166700 |
| 2026-04-20 | 58.84 | $7.89 | 136000 |
| 2026-04-17 | 57.32 | $7.86 | 121000 |
| 2026-04-16 | 56.82 | $7.85 | 110808 |
| 2026-04-15 | 55.31 | $7.82 | 93200 |
| 2026-04-14 | 59.24 | $7.88 | 96500 |
| 2026-04-13 | 55.21 | $7.80 | 130045 |
| 2026-04-10 | 51.81 | $7.74 | 38814 |
| 2026-04-09 | 51.23 | $7.73 | 135926 |
| 2026-04-08 | 51.23 | $7.73 | 54500 |
| 2026-04-07 | 45.89 | $7.64 | 33909 |
| 2026-04-06 | 43.27 | $7.60 | 52900 |
| 2026-04-02 | 47.66 | $7.68 | 63230 |
| 2026-04-01 | 48.83 | $7.70 | 108200 |
| 2026-03-31 | 46.97 | $7.67 | 102830 |
| 2026-03-30 | 36.75 | $7.53 | 86402 |
| 2026-03-27 | 35.05 | $7.51 | 64028 |
| 2026-03-26 | 34.21 | $7.50 | 89245 |
| 2026-03-25 | 41.31 | $7.64 | 96300 |
| 2026-03-24 | 31.69 | $7.54 | 71707 |
| 2026-03-23 | 29.49 | $7.52 | 108143 |
| 2026-03-20 | 27.27 | $7.50 | 166300 |
| 2026-03-19 | 30.46 | $7.57 | 144617 |
| 2026-03-18 | 35.54 | $7.66 | 95500 |
| 2026-03-17 | 34.39 | $7.65 | 81604 |
| 2026-03-16 | 32.08 | $7.63 | 67200 |
| 2026-03-13 | 36.33 | $7.70 | 46500 |
| 2026-03-12 | 37.00 | $7.71 | 92400 |
| 2026-03-11 | 35.88 | $7.70 | 93581 |
| 2026-03-10 | 39.18 | $7.75 | 80503 |
| 2026-03-09 | 34.61 | $7.71 | 93500 |
| 2026-03-06 | 35.24 | $7.72 | 132800 |
| 2026-03-05 | 40.89 | $7.80 | 71900 |
| 2026-03-04 | 42.50 | $7.82 | 154200 |
| 2026-03-03 | 46.91 | $7.87 | 84300 |
| 2026-03-02 | 44.73 | $7.85 | 163800 |
| 2026-02-27 | 49.56 | $7.90 | 120400 |
| 2026-02-26 | 47.40 | $7.88 | 84758 |
| 2026-02-25 | 46.31 | $7.87 | 54307 |
| 2026-02-24 | 42.94 | $7.84 | 100345 |
| 2026-02-23 | 41.78 | $7.83 | 134400 |
| 2026-02-20 | 47.25 | $7.89 | 72717 |
| 2026-02-19 | 46.13 | $7.88 | 110600 |
| 2026-02-18 | 50.16 | $7.92 | 116610 |
| 2026-02-17 | 48.00 | $7.90 | 189900 |
| 2026-02-13 | 52.31 | $7.94 | 68000 |
| 2026-02-12 | 55.87 | $7.97 | 92000 |
| 2026-02-11 | 54.90 | $7.96 | 129900 |
| 2026-02-10 | 53.93 | $7.95 | 111000 |
| 2026-02-09 | 50.94 | $7.92 | 166700 |
| 2026-02-06 | 55.51 | $7.96 | 110300 |
| 2026-02-05 | 51.36 | $7.92 | 109916 |
| 2026-02-04 | 49.11 | $7.90 | 170700 |
| 2026-02-03 | 49.11 | $7.90 | 80300 |
| 2026-02-02 | 46.89 | $7.88 | 76700 |
| 2026-01-30 | 45.76 | $7.87 | 105825 |
| 2026-01-29 | 43.49 | $7.85 | 166700 |
| 2026-01-28 | 43.49 | $7.85 | 73000 |
| 2026-01-27 | 44.33 | $7.86 | 75628 |
| 2026-01-26 | 43.29 | $7.85 | 47415 |
| 2026-01-23 | 43.29 | $7.85 | 106100 |
| 2026-01-22 | 42.32 | $7.84 | 86138 |
| 2026-01-21 | 41.37 | $7.83 | 188200 |
| 2026-01-20 | 38.47 | $7.80 | 107009 |
| 2026-01-16 | 40.36 | $7.83 | 131000 |
| 2026-01-15 | 44.53 | $7.89 | 133906 |
| 2026-01-14 | 46.83 | $7.92 | 141037 |
| 2026-01-13 | 49.25 | $7.95 | 67824 |
| 2026-01-12 | 47.53 | $7.93 | 119000 |
| 2026-01-09 | 44.88 | $7.90 | 88300 |
| 2026-01-08 | 44.88 | $7.90 | 145300 |
| 2026-01-07 | 42.25 | $7.87 | 124504 |
| 2026-01-06 | 48.91 | $7.96 | 91744 |
| 2026-01-05 | 48.04 | $7.95 | 146900 |
| 2026-01-02 | 47.20 | $7.94 | 71000 |
| 2025-12-31 | 47.94 | $7.95 | 242600 |
| 2025-12-30 | 44.62 | $7.91 | 226100 |
| 2025-12-29 | 40.08 | $7.86 | 232336 |
| 2025-12-26 | 40.08 | $7.86 | 144400 |
| 2025-12-24 | 38.26 | $7.84 | 72800 |
| 2025-12-23 | 35.46 | $7.81 | 186900 |
| 2025-12-22 | 36.51 | $7.83 | 172600 |
| 2025-12-19 | 37.56 | $7.85 | 94900 |
| 2025-12-18 | 35.80 | $7.83 | 103934 |
| 2025-12-17 | 33.10 | $7.80 | 162541 |
| 2025-12-16 | 34.01 | $7.82 | 165400 |
| 2025-12-15 | 34.01 | $7.82 | 227300 |
| 2025-12-12 | 38.25 | $7.91 | 246200 |
| 2025-12-11 | 40.37 | $7.95 | 233807 |
| 2025-12-10 | 43.23 | $8.00 | 145718 |
| 2025-12-09 | 40.00 | $7.96 | 78100 |
| 2025-12-08 | 40.00 | $7.96 | 78000 |
| 2025-12-05 | 40.00 | $7.96 | 180300 |
| 2025-12-04 | 42.05 | $8.00 | 163700 |
| 2025-12-03 | 39.09 | $7.96 | 178706 |
| 2025-12-02 | 39.57 | $7.97 | 159013 |
| 2025-12-01 | 38.86 | $7.96 | 243049 |
| 2025-11-28 | 42.17 | $8.03 | 107825 |
| 2025-11-26 | 37.86 | $7.97 | 219717 |
| 2025-11-25 | 40.23 | $8.02 | 140705 |
| 2025-11-24 | 40.23 | $8.02 | 136317 |
| 2025-11-21 | 38.13 | $7.99 | 103138 |
| 2025-11-20 | 35.25 | $7.95 | 62733 |
| 2025-11-19 | 36.05 | $7.97 | 51714 |
| 2025-11-18 | 34.64 | $7.95 | 160318 |
| 2025-11-17 | 31.79 | $7.91 | 145800 |
| 2025-11-14 | 36.30 | $8.03 | 179700 |
| 2025-11-13 | 38.01 | $8.07 | 151200 |
| 2025-11-12 | 39.32 | $8.10 | 170100 |
| 2025-11-11 | 38.65 | $8.09 | 133946 |
| 2025-11-10 | 39.91 | $8.12 | 117079 |
| 2025-11-07 | 40.76 | $8.14 | 105820 |
| 2025-11-06 | 35.59 | $8.06 | 130400 |
| 2025-11-05 | 38.80 | $8.14 | 160213 |
| 2025-11-04 | 32.26 | $8.05 | 226612 |
| 2025-11-03 | 31.49 | $8.04 | 155815 |
| 2025-10-31 | 34.89 | $8.13 | 183200 |
| 2025-10-30 | 29.24 | $8.06 | 193200 |
| 2025-10-29 | 32.71 | $8.15 | 74500 |
| 2025-10-28 | 33.98 | $8.18 | 122200 |
| 2025-10-27 | 29.63 | $8.13 | 125400 |
| 2025-10-24 | 30.79 | $8.16 | 266227 |
| 2025-10-23 | 31.97 | $8.19 | 596300 |
| 2025-10-22 | 35.92 | $8.28 | 150000 |
| 2025-10-21 | 38.41 | $8.33 | 130000 |
| 2025-10-20 | 40.56 | $8.37 | 163615 |
| 2025-10-17 | 30.41 | $8.26 | 161634 |
| 2025-10-16 | 29.37 | $8.25 | 220000 |
| 2025-10-15 | 35.41 | $8.37 | 68828 |
| 2025-10-14 | 36.00 | $8.38 | 121900 |
| 2025-10-13 | 34.97 | $8.37 | 129174 |
| 2025-10-10 | 32.94 | $8.35 | 147006 |
| 2025-10-09 | 31.92 | $8.34 | 163113 |
| 2025-10-08 | 33.87 | $8.38 | 401449 |
| 2025-10-07 | 46.70 | $8.57 | 88400 |
| 2025-10-06 | 43.49 | $8.54 | 63700 |
| 2025-10-03 | 43.49 | $8.54 | 98349 |
| 2025-10-02 | 43.49 | $8.54 | 78937 |
| 2025-10-01 | 45.85 | $8.57 | 95853 |
| 2025-09-30 | 41.84 | $8.53 | 131945 |
| 2025-09-29 | 46.78 | $8.59 | 61432 |
| 2025-09-26 | 44.71 | $8.57 | 45800 |
| 2025-09-25 | 45.56 | $8.58 | 44918 |
| 2025-09-24 | 43.54 | $8.56 | 62532 |
| 2025-09-23 | 46.84 | $8.60 | 53918 |
| 2025-09-22 | 44.85 | $8.58 | 96000 |
| 2025-09-19 | 44.85 | $8.58 | 76420 |
| 2025-09-18 | 45.62 | $8.59 | 72207 |
| 2025-09-17 | 47.15 | $8.61 | 43424 |
| 2025-09-16 | 48.71 | $8.63 | 94617 |
| 2025-09-15 | 50.29 | $8.65 | 95844 |
| 2025-09-12 | 62.84 | $8.78 | 50144 |
| 2025-09-11 | 64.01 | $8.79 | 79300 |
| 2025-09-10 | 65.16 | $8.80 | 91000 |
| 2025-09-09 | 61.91 | $8.75 | 62300 |
| 2025-09-08 | 63.03 | $8.76 | 94646 |
| 2025-09-05 | 62.38 | $8.75 | 75200 |
| 2025-09-04 | 58.98 | $8.70 | 106500 |
| 2025-09-03 | 61.08 | $8.72 | 89939 |
| 2025-09-02 | 59.72 | $8.70 | 105136 |
| 2025-08-29 | 59.72 | $8.70 | 79000 |
| 2025-08-28 | 57.00 | $8.66 | 96400 |
| 2025-08-27 | 54.83 | $8.63 | 80100 |
| 2025-08-26 | 54.10 | $8.62 | 64229 |
| 2025-08-25 | 54.95 | $8.63 | 94000 |
| 2025-08-22 | 52.10 | $8.59 | 77130 |
| 2025-08-21 | 49.84 | $8.56 | 82909 |
| 2025-08-20 | 52.18 | $8.59 | 76700 |
| 2025-08-19 | 49.94 | $8.56 | 125400 |
| 2025-08-18 | 49.19 | $8.55 | 155939 |
| 2025-08-15 | 53.79 | $8.61 | 115900 |
| 2025-08-14 | 60.02 | $8.68 | 97121 |
| 2025-08-13 | 64.04 | $8.72 | 171800 |
| 2025-08-12 | 61.59 | $8.68 | 114804 |
| 2025-08-11 | 65.85 | $8.72 | 55911 |
| 2025-08-08 | 64.69 | $8.70 | 136200 |
| 2025-08-07 | 69.14 | $8.74 | 148000 |
| 2025-08-06 | 67.55 | $8.71 | 94731 |
| 2025-08-05 | 65.88 | $8.68 | 77350 |
| 2025-08-04 | 64.12 | $8.65 | 73219 |
| 2025-08-01 | 62.28 | $8.62 | 93100 |
| 2025-07-31 | 60.34 | $8.59 | 80000 |
| 2025-07-30 | 58.30 | $8.56 | 63100 |
| 2025-07-29 | 56.17 | $8.53 | 51500 |
| 2025-07-28 | 54.70 | $8.51 | 66600 |
| 2025-07-25 | 53.21 | $8.49 | 51648 |
| 2025-07-24 | 53.21 | $8.49 | 63400 |
| 2025-07-23 | 51.77 | $8.47 | 59137 |
| 2025-07-22 | 52.54 | $8.48 | 70000 |
| 2025-07-21 | 48.96 | $8.43 | 73912 |
| 2025-07-18 | 46.67 | $8.40 | 47200 |
| 2025-07-17 | 49.48 | $8.44 | 64643 |
| 2025-07-16 | 48.00 | $8.42 | 58534 |
| 2025-07-15 | 49.38 | $8.44 | 81516 |
| 2025-07-14 | 57.21 | $8.54 | 54443 |
| 2025-07-11 | 55.88 | $8.52 | 104000 |
| 2025-07-10 | 55.22 | $8.51 | 47802 |
| 2025-07-09 | 53.22 | $8.48 | 97649 |
| 2025-07-08 | 51.15 | $8.45 | 51613 |
| 2025-07-07 | 53.39 | $8.48 | 109700 |
| 2025-07-03 | 62.01 | $8.58 | 27100 |
| 2025-07-02 | 60.18 | $8.55 | 65900 |
| 2025-07-01 | 60.18 | $8.55 | 88400 |
| 2025-06-30 | 60.18 | $8.55 | 95828 |
| 2025-06-27 | 55.25 | $8.47 | 85233 |
| 2025-06-26 | 50.92 | $8.41 | 101700 |
| 2025-06-25 | 49.37 | $8.39 | 45300 |
| 2025-06-24 | 48.59 | $8.38 | 41943 |
| 2025-06-23 | 49.31 | $8.39 | 99300 |
| 2025-06-20 | 49.31 | $8.39 | 36411 |
| 2025-06-18 | 47.93 | $8.37 | 46800 |
| 2025-06-17 | 45.83 | $8.34 | 57241 |
| 2025-06-16 | 46.42 | $8.35 | 54428 |
| 2025-06-13 | 45.07 | $8.33 | 70800 |
| 2025-06-12 | 52.64 | $8.45 | 95700 |
| 2025-06-11 | 52.00 | $8.44 | 51628 |
| 2025-06-10 | 51.38 | $8.43 | 54100 |
| 2025-06-09 | 50.77 | $8.42 | 65022 |
| 2025-06-06 | 50.18 | $8.41 | 64800 |
| 2025-06-05 | 50.76 | $8.42 | 104300 |
| 2025-06-04 | 50.21 | $8.41 | 103600 |
| 2025-06-03 | 54.20 | $8.48 | 78515 |
| 2025-06-02 | 54.20 | $8.48 | 98049 |
| 2025-05-30 | 54.76 | $8.49 | 80800 |
| 2025-05-29 | 52.42 | $8.44 | 66400 |
| 2025-05-28 | 51.47 | $8.42 | 76000 |
| 2025-05-27 | 50.04 | $8.39 | 42700 |
| 2025-05-23 | 50.99 | $8.41 | 90000 |
| 2025-05-22 | 45.60 | $8.30 | 83800 |
| 2025-05-21 | 47.87 | $8.35 | 68302 |
| 2025-05-20 | 50.26 | $8.40 | 81300 |
| 2025-05-19 | 50.26 | $8.40 | 50226 |
| 2025-05-16 | 51.18 | $8.42 | 76800 |
| 2025-05-15 | 52.08 | $8.44 | 88300 |
| 2025-05-14 | 53.43 | $8.47 | 106518 |
| 2025-05-13 | 55.71 | $8.52 | 110300 |
| 2025-05-12 | 54.22 | $8.48 | 96153 |
| 2025-05-09 | 51.52 | $8.41 | 56991 |
| 2025-05-08 | 51.52 | $8.41 | 29828 |
| 2025-05-07 | 51.52 | $8.41 | 72804 |
| 2025-05-06 | 48.55 | $8.33 | 41818 |
| 2025-05-05 | 49.26 | $8.35 | 65808 |
| 2025-05-02 | 48.54 | $8.33 | 126249 |
| 2025-05-01 | 55.27 | $8.51 | 142300 |
| 2025-04-30 | 49.76 | $8.36 | 117901 |
| 2025-04-29 | 46.85 | $8.29 | 152204 |
| 2025-04-28 | 44.22 | $8.23 | 57905 |
| 2025-04-25 | 42.42 | $8.19 | 111700 |
| 2025-04-24 | 43.42 | $8.22 | 99925 |
| 2025-04-23 | 42.99 | $8.21 | 48205 |
| 2025-04-22 | 42.58 | $8.20 | 75000 |
| 2025-04-21 | 36.50 | $8.06 | 115600 |
| 2025-04-17 | 40.26 | $8.19 | 47700 |
| 2025-04-16 | 38.88 | $8.16 | 70700 |
| 2025-04-15 | 39.46 | $8.18 | 100300 |
| 2025-04-14 | 40.61 | $8.22 | 85827 |
| 2025-04-11 | 38.92 | $8.18 | 158612 |
| 2025-04-10 | 34.98 | $8.09 | 94301 |
| 2025-04-09 | 42.51 | $8.35 | 193801 |
| 2025-04-08 | 29.81 | $8.12 | 266500 |
| 2025-04-07 | 29.16 | $8.11 | 226904 |
| 2025-04-04 | 33.23 | $8.25 | 152830 |
| 2025-04-03 | 48.34 | $8.58 | 85910 |
| 2025-04-02 | 54.79 | $8.67 | 44415 |
| 2025-04-01 | 54.14 | $8.66 | 103548 |
| 2025-03-31 | 48.56 | $8.58 | 99000 |
| 2025-03-28 | 49.27 | $8.59 | 235721 |
| 2025-03-27 | 43.78 | $8.52 | 67903 |
| 2025-03-26 | 47.25 | $8.57 | 51400 |
| 2025-03-25 | 51.10 | $8.62 | 71800 |
| 2025-03-24 | 49.53 | $8.60 | 61200 |
| 2025-03-21 | 48.76 | $8.59 | 43000 |
| 2025-03-20 | 48.76 | $8.59 | 50800 |
| 2025-03-19 | 45.74 | $8.55 | 53704 |
| 2025-03-18 | 44.97 | $8.54 | 70060 |
| 2025-03-17 | 48.22 | $8.59 | 79900 |
| 2025-03-14 | 48.22 | $8.59 | 180200 |
| 2025-03-13 | 55.44 | $8.69 | 81439 |
| 2025-03-12 | 58.79 | $8.73 | 86537 |
| 2025-03-11 | 62.37 | $8.77 | 80200 |
| 2025-03-10 | 58.80 | $8.71 | 120800 |
| 2025-03-07 | 62.56 | $8.75 | 102737 |
| 2025-03-06 | 61.98 | $8.74 | 115100 |
| 2025-03-05 | 62.90 | $8.75 | 67816 |
| 2025-03-04 | 63.80 | $8.76 | 120499 |
| 2025-03-03 | 63.80 | $8.76 | 89310 |
| 2025-02-28 | 61.83 | $8.72 | 96605 |
| 2025-02-27 | 59.74 | $8.68 | 157416 |
| 2025-02-26 | 55.72 | $8.61 | 52400 |
| 2025-02-25 | 53.18 | $8.57 | 76600 |
| 2025-02-24 | 53.18 | $8.57 | 94900 |
| 2025-02-21 | 51.28 | $8.54 | 51329 |
| 2025-02-20 | 51.95 | $8.55 | 82500 |
| 2025-02-19 | 53.26 | $8.57 | 93802 |
| 2025-02-18 | 55.25 | $8.60 | 90400 |
| 2025-02-14 | 54.16 | $8.58 | 98230 |
| 2025-02-13 | 61.20 | $8.68 | 154123 |
| 2025-02-12 | 59.71 | $8.65 | 154768 |
| 2025-02-11 | 60.45 | $8.66 | 122129 |
| 2025-02-10 | 57.46 | $8.60 | 116902 |
| 2025-02-07 | 55.87 | $8.57 | 51500 |
| 2025-02-06 | 58.64 | $8.61 | 87102 |
| 2025-02-05 | 57.13 | $8.58 | 103311 |
| 2025-02-04 | 55.58 | $8.55 | 71900 |
| 2025-02-03 | 53.46 | $8.51 | 175529 |
| 2025-01-31 | 55.35 | $8.54 | 84039 |
| 2025-01-30 | 53.80 | $8.51 | 61700 |
| 2025-01-29 | 50.55 | $8.45 | 46237 |
| 2025-01-28 | 52.30 | $8.48 | 82322 |
| 2025-01-27 | 49.53 | $8.43 | 77912 |
| 2025-01-24 | 48.97 | $8.42 | 46434 |
| 2025-01-23 | 47.86 | $8.40 | 49100 |
| 2025-01-22 | 49.91 | $8.44 | 46827 |
| 2025-01-21 | 47.79 | $8.40 | 95331 |
| 2025-01-17 | 45.02 | $8.35 | 59000 |
| 2025-01-16 | 44.46 | $8.34 | 230703 |
| 2025-01-15 | 42.80 | $8.31 | 149824 |
| 2025-01-14 | 44.93 | $8.36 | 185307 |
| 2025-01-13 | 43.32 | $8.33 | 83600 |
| 2025-01-10 | 44.14 | $8.35 | 133600 |
| 2025-01-08 | 47.53 | $8.43 | 124247 |
| 2025-01-07 | 51.28 | $8.51 | 79500 |
| 2025-01-06 | 54.33 | $8.57 | 103700 |
| 2025-01-03 | 53.46 | $8.55 | 145200 |
| 2025-01-02 | 48.26 | $8.44 | 144050 |
| 2024-12-31 | 42.74 | $8.34 | 185600 |
| 2024-12-30 | 39.04 | $8.28 | 118600 |
| 2024-12-27 | 39.04 | $8.28 | 81723 |
| 2024-12-26 | 41.89 | $8.35 | 163000 |
| 2024-12-24 | 43.18 | $8.38 | 91800 |
| 2024-12-23 | 38.39 | $8.30 | 186200 |
| 2024-12-20 | 34.45 | $8.24 | 162600 |
| 2024-12-19 | 31.68 | $8.20 | 205247 |
| 2024-12-18 | 33.71 | $8.26 | 226900 |
| 2024-12-17 | 35.89 | $8.32 | 239909 |
| 2024-12-16 | 39.09 | $8.40 | 166320 |
| 2024-12-13 | 41.75 | $8.46 | 218800 |
| 2024-12-12 | 50.42 | $8.62 | 247840 |
| 2024-12-11 | 51.70 | $8.64 | 100438 |
| 2024-12-10 | 47.26 | $8.57 | 150600 |
| 2024-12-09 | 43.76 | $8.52 | 119700 |
| 2024-12-06 | 41.54 | $8.49 | 217100 |
| 2024-12-05 | 37.65 | $8.44 | 157600 |
| 2024-12-04 | 38.14 | $8.45 | 209118 |
| 2024-12-03 | 40.60 | $8.50 | 202500 |
| 2024-12-02 | 41.11 | $8.51 | 202400 |
| 2024-11-29 | 42.11 | $8.53 | 87000 |
| 2024-11-27 | 40.04 | $8.50 | 109600 |
| 2024-11-26 | 36.44 | $8.45 | 253000 |
| 2024-11-25 | 37.29 | $8.47 | 132516 |
| 2024-11-22 | 35.86 | $8.45 | 157239 |
| 2024-11-21 | 33.72 | $8.42 | 152200 |
| 2024-11-20 | 34.83 | $8.45 | 162700 |
| 2024-11-19 | 32.73 | $8.42 | 206069 |
| 2024-11-18 | 29.13 | $8.37 | 297700 |
| 2024-11-15 | 28.40 | $8.36 | 234460 |
| 2024-11-14 | 33.28 | $8.51 | 160606 |
| 2024-11-13 | 32.54 | $8.50 | 136995 |
| 2024-11-12 | 34.34 | $8.55 | 275542 |
| 2024-11-11 | 42.87 | $8.74 | 115800 |
| 2024-11-08 | 43.96 | $8.76 | 108500 |
| 2024-11-07 | 42.57 | $8.74 | 111700 |
| 2024-11-06 | 38.20 | $8.68 | 148139 |
| 2024-11-05 | 35.07 | $8.64 | 284751 |
| 2024-11-04 | 38.30 | $8.71 | 160900 |
| 2024-11-01 | 39.79 | $8.74 | 87600 |
| 2024-10-31 | 35.84 | $8.69 | 138900 |
| 2024-10-30 | 37.72 | $8.73 | 69300 |
| 2024-10-29 | 35.30 | $8.70 | 159500 |
| 2024-10-28 | 36.65 | $8.73 | 60436 |
| 2024-10-25 | 38.52 | $8.77 | 46607 |
| 2024-10-24 | 39.97 | $8.80 | 72304 |
| 2024-10-23 | 39.97 | $8.80 | 293600 |
| 2024-10-22 | 39.28 | $8.79 | 413323 |
| 2024-10-21 | 35.78 | $8.74 | 229341 |
| 2024-10-18 | 40.68 | $8.85 | 107000 |
| 2024-10-17 | 42.70 | $8.89 | 125900 |
| 2024-10-16 | 47.77 | $8.98 | 79612 |
| 2024-10-15 | 49.00 | $9.00 | 73800 |
| 2024-10-14 | 55.05 | $9.09 | 89314 |
| 2024-10-11 | 52.58 | $9.05 | 61300 |
| 2024-10-10 | 51.31 | $9.03 | 44200 |
| 2024-10-09 | 51.31 | $9.03 | 135737 |
| 2024-10-08 | 51.31 | $9.03 | 99049 |
| 2024-10-07 | 51.90 | $9.04 | 101215 |
| 2024-10-04 | 56.94 | $9.12 | 66542 |
| 2024-10-03 | 56.94 | $9.12 | 119502 |
| 2024-10-02 | 56.46 | $9.11 | 138839 |
| 2024-10-01 | 55.53 | $9.09 | 107525 |
| 2024-09-30 | 54.60 | $9.07 | 127900 |
| 2024-09-27 | 54.60 | $9.07 | 68388 |
| 2024-09-26 | 53.28 | $9.04 | 151708 |
| 2024-09-25 | 51.03 | $8.99 | 119500 |
| 2024-09-24 | 51.98 | $9.01 | 124201 |
| 2024-09-23 | 51.12 | $8.99 | 99602 |
| 2024-09-20 | 52.93 | $9.03 | 89600 |
| 2024-09-19 | 52.93 | $9.03 | 93146 |
| 2024-09-18 | 54.23 | $9.06 | 51800 |
| 2024-09-17 | 55.53 | $9.09 | 62700 |
| 2024-09-16 | 54.50 | $9.06 | 126234 |
| 2024-09-13 | 57.01 | $9.12 | 84300 |
| 2024-09-12 | 64.57 | $9.28 | 165000 |
| 2024-09-11 | 60.53 | $9.15 | 100517 |
| 2024-09-10 | 63.17 | $9.20 | 186882 |
| 2024-09-09 | 59.85 | $9.10 | 104432 |
| 2024-09-06 | 54.83 | $8.97 | 124215 |
| 2024-09-05 | 59.74 | $9.06 | 68500 |
| 2024-09-04 | 58.97 | $9.04 | 83200 |
| 2024-09-03 | 56.58 | $8.98 | 79700 |
| 2024-08-30 | 54.92 | $8.94 | 64120 |
| 2024-08-29 | 51.86 | $8.87 | 164300 |
| 2024-08-28 | 53.33 | $8.90 | 158523 |
| 2024-08-27 | 54.31 | $8.92 | 130215 |
| 2024-08-26 | 56.78 | $8.97 | 103025 |
| 2024-08-23 | 51.77 | $8.85 | 73300 |
| 2024-08-22 | 49.46 | $8.80 | 150900 |
| 2024-08-21 | 53.35 | $8.88 | 211300 |
| 2024-08-20 | 60.75 | $9.01 | 73739 |
| 2024-08-19 | 59.09 | $8.97 | 31000 |
| 2024-08-16 | 60.30 | $8.99 | 96937 |
| 2024-08-15 | 59.91 | $8.98 | 68122 |
| 2024-08-14 | 66.07 | $9.08 | 101543 |
| 2024-08-13 | 63.58 | $9.01 | 108400 |
| 2024-08-12 | 62.07 | $8.97 | 99205 |
| 2024-08-09 | 58.37 | $8.88 | 87036 |
| 2024-08-08 | 57.50 | $8.86 | 71400 |
| 2024-08-07 | 58.67 | $8.88 | 115345 |
| 2024-08-06 | 57.86 | $8.86 | 94315 |
| 2024-08-05 | 50.98 | $8.71 | 158500 |
| 2024-08-02 | 60.33 | $8.86 | 71935 |
| 2024-08-01 | 62.51 | $8.89 | 87100 |
| 2024-07-31 | 60.72 | $8.85 | 87700 |
| 2024-07-30 | 58.34 | $8.80 | 117500 |
| 2024-07-29 | 55.81 | $8.75 | 114600 |
| 2024-07-26 | 54.22 | $8.72 | 56500 |
| 2024-07-25 | 55.48 | $8.74 | 76023 |
| 2024-07-24 | 52.88 | $8.69 | 62215 |
| 2024-07-23 | 57.34 | $8.76 | 149749 |
| 2024-07-22 | 52.44 | $8.67 | 91312 |
| 2024-07-19 | 51.85 | $8.66 | 47343 |
| 2024-07-18 | 53.09 | $8.68 | 82100 |
| 2024-07-17 | 52.55 | $8.67 | 147228 |
| 2024-07-16 | 49.82 | $8.62 | 127100 |
| 2024-07-15 | 51.51 | $8.65 | 117390 |
| 2024-07-12 | 59.15 | $8.77 | 177935 |
| 2024-07-11 | 59.15 | $8.77 | 127445 |
| 2024-07-10 | 57.24 | $8.73 | 118300 |
| 2024-07-09 | 56.77 | $8.72 | 95730 |
| 2024-07-08 | 55.34 | $8.69 | 108000 |
| 2024-07-05 | 56.52 | $8.71 | 89700 |
| 2024-07-03 | 54.19 | $8.66 | 45900 |
| 2024-07-02 | 53.24 | $8.64 | 62420 |
| 2024-07-01 | 53.24 | $8.64 | 117200 |
| 2024-06-28 | 53.75 | $8.65 | 79500 |
| 2024-06-27 | 55.23 | $8.68 | 53903 |
| 2024-06-26 | 55.23 | $8.68 | 104726 |
| 2024-06-25 | 52.04 | $8.60 | 56821 |
| 2024-06-24 | 58.48 | $8.73 | 67700 |
| 2024-06-21 | 59.56 | $8.75 | 142337 |
| 2024-06-20 | 55.68 | $8.65 | 61536 |
| 2024-06-18 | 53.57 | $8.60 | 75616 |
| 2024-06-17 | 52.71 | $8.58 | 144700 |
| 2024-06-14 | 53.65 | $8.60 | 53500 |
| 2024-06-13 | 60.88 | $8.74 | 116200 |
| 2024-06-12 | 62.60 | $8.77 | 117707 |
| 2024-06-11 | 58.52 | $8.66 | 70200 |
| 2024-06-10 | 54.21 | $8.56 | 107800 |
| 2024-06-07 | 63.63 | $8.71 | 87000 |
| 2024-06-06 | 60.12 | $8.63 | 45900 |
| 2024-06-05 | 60.12 | $8.63 | 83000 |
| 2024-06-04 | 57.33 | $8.57 | 86800 |
| 2024-06-03 | 55.87 | $8.54 | 110500 |
| 2024-05-31 | 53.86 | $8.50 | 75800 |
| 2024-05-30 | 50.66 | $8.44 | 53000 |
| 2024-05-29 | 45.92 | $8.36 | 67943 |
| 2024-05-28 | 49.91 | $8.43 | 53300 |
| 2024-05-24 | 50.50 | $8.44 | 63041 |
| 2024-05-23 | 52.91 | $8.48 | 56400 |
| 2024-05-22 | 58.16 | $8.56 | 29518 |
| 2024-05-21 | 59.56 | $8.58 | 37400 |
| 2024-05-20 | 57.62 | $8.54 | 40725 |
| 2024-05-17 | 58.28 | $8.55 | 69022 |
| 2024-05-16 | 57.82 | $8.54 | 60600 |
| 2024-05-15 | 57.82 | $8.54 | 84522 |
| 2024-05-14 | 56.06 | $8.50 | 106400 |
| 2024-05-13 | 60.24 | $8.57 | 126734 |
| 2024-05-10 | 57.67 | $8.51 | 39800 |
| 2024-05-09 | 55.39 | $8.46 | 40519 |
| 2024-05-08 | 57.14 | $8.49 | 56800 |
| 2024-05-07 | 58.92 | $8.52 | 90300 |
| 2024-05-06 | 58.92 | $8.52 | 71774 |
| 2024-05-03 | 56.48 | $8.46 | 82335 |
| 2024-05-02 | 52.45 | $8.37 | 56701 |
| 2024-05-01 | 48.97 | $8.30 | 56032 |
| 2024-04-30 | 46.85 | $8.26 | 96142 |
| 2024-04-29 | 48.28 | $8.29 | 58700 |
| 2024-04-26 | 46.74 | $8.26 | 27800 |
| 2024-04-25 | 42.39 | $8.18 | 50247 |
| 2024-04-24 | 45.48 | $8.25 | 33433 |
| 2024-04-23 | 46.86 | $8.28 | 24132 |
| 2024-04-22 | 45.28 | $8.25 | 60133 |
| 2024-04-19 | 40.80 | $8.17 | 71700 |
| 2024-04-18 | 42.45 | $8.21 | 43500 |
| 2024-04-17 | 40.15 | $8.17 | 40247 |
| 2024-04-16 | 37.78 | $8.13 | 100400 |
| 2024-04-15 | 39.64 | $8.18 | 166675 |
| 2024-04-12 | 43.28 | $8.27 | 72308 |
| 2024-04-11 | 53.05 | $8.46 | 145500 |
| 2024-04-10 | 54.91 | $8.49 | 145700 |
| 2024-04-09 | 59.54 | $8.56 | 143853 |
| 2024-04-08 | 56.02 | $8.49 | 81527 |
| 2024-04-05 | 51.43 | $8.41 | 105723 |
| 2024-04-04 | 51.43 | $8.41 | 107528 |
| 2024-04-03 | 52.04 | $8.42 | 91100 |
| 2024-04-02 | 57.22 | $8.50 | 132311 |
| 2024-04-01 | 60.81 | $8.55 | 152800 |
| 2024-03-28 | 66.35 | $8.62 | 177200 |
| 2024-03-27 | 61.60 | $8.52 | 56800 |
| 2024-03-26 | 58.85 | $8.47 | 58815 |
| 2024-03-25 | 58.28 | $8.46 | 66349 |
| 2024-03-22 | 55.34 | $8.41 | 70100 |
| 2024-03-21 | 53.48 | $8.38 | 69304 |
| 2024-03-20 | 53.48 | $8.38 | 76536 |
| 2024-03-19 | 49.69 | $8.32 | 49134 |
| 2024-03-18 | 48.35 | $8.30 | 92900 |
| 2024-03-15 | 48.35 | $8.30 | 89746 |
| 2024-03-14 | 50.15 | $8.33 | 51834 |
| 2024-03-13 | 60.92 | $8.48 | 75900 |
| 2024-03-12 | 60.92 | $8.48 | 77523 |
| 2024-03-11 | 57.64 | $8.42 | 76203 |
| 2024-03-08 | 55.25 | $8.38 | 94598 |
| 2024-03-07 | 55.25 | $8.38 | 70027 |
| 2024-03-06 | 54.68 | $8.37 | 96422 |
| 2024-03-05 | 52.96 | $8.34 | 160101 |
| 2024-03-04 | 49.30 | $8.28 | 100300 |
| 2024-03-01 | 49.30 | $8.28 | 106647 |
| 2024-02-29 | 46.81 | $8.24 | 145225 |
| 2024-02-28 | 43.52 | $8.19 | 111743 |
| 2024-02-27 | 42.85 | $8.18 | 101900 |
| 2024-02-26 | 38.69 | $8.12 | 109764 |
| 2024-02-23 | 41.56 | $8.18 | 45938 |
| 2024-02-22 | 40.86 | $8.17 | 119623 |
| 2024-02-21 | 40.86 | $8.17 | 140800 |
| 2024-02-20 | 41.76 | $8.19 | 115333 |
| 2024-02-16 | 42.20 | $8.20 | 81900 |
| 2024-02-15 | 44.90 | $8.26 | 99400 |
| 2024-02-14 | 44.33 | $8.25 | 62500 |
| 2024-02-13 | 50.18 | $8.37 | 117603 |
| 2024-02-12 | 53.54 | $8.43 | 141000 |
| 2024-02-09 | 51.48 | $8.39 | 81903 |
| 2024-02-08 | 54.94 | $8.45 | 49119 |
| 2024-02-07 | 57.39 | $8.49 | 138100 |
| 2024-02-06 | 56.47 | $8.47 | 72728 |
| 2024-02-05 | 55.09 | $8.44 | 71400 |
| 2024-02-02 | 59.90 | $8.52 | 120713 |
| 2024-02-01 | 60.53 | $8.53 | 129600 |
| 2024-01-31 | 56.16 | $8.43 | 147300 |
| 2024-01-30 | 55.69 | $8.42 | 65148 |
| 2024-01-29 | 54.31 | $8.39 | 78405 |
| 2024-01-26 | 51.43 | $8.33 | 64930 |
| 2024-01-25 | 51.43 | $8.33 | 100529 |
| 2024-01-24 | 53.46 | $8.37 | 68000 |
| 2024-01-23 | 51.17 | $8.32 | 85528 |
| 2024-01-22 | 51.17 | $8.32 | 112900 |
| 2024-01-19 | 49.84 | $8.29 | 64450 |
| 2024-01-18 | 49.40 | $8.28 | 61515 |
| 2024-01-17 | 48.55 | $8.26 | 162998 |
| 2024-01-16 | 50.57 | $8.31 | 182100 |
| 2024-01-12 | 56.89 | $8.45 | 141100 |
| 2024-01-11 | 58.88 | $8.49 | 191500 |
| 2024-01-10 | 61.44 | $8.54 | 248911 |
| 2024-01-09 | 62.47 | $8.56 | 192100 |
| 2024-01-08 | 65.07 | $8.61 | 172602 |
| 2024-01-05 | 67.19 | $8.65 | 125200 |
| 2024-01-04 | 66.14 | $8.61 | 186300 |
| 2024-01-03 | 63.36 | $8.51 | 140640 |
| 2024-01-02 | 58.50 | $8.36 | 124945 |
| 2023-12-29 | 58.50 | $8.36 | 138315 |
| 2023-12-28 | 58.97 | $8.37 | 84931 |
| 2023-12-27 | 60.83 | $8.41 | 168504 |
| 2023-12-26 | 56.25 | $8.27 | 192327 |
| 2023-12-22 | 55.90 | $8.26 | 116500 |
| 2023-12-21 | 55.21 | $8.24 | 139189 |
| 2023-12-20 | 54.88 | $8.23 | 193100 |
| 2023-12-19 | 61.35 | $8.38 | 301900 |
| 2023-12-18 | 61.06 | $8.37 | 145220 |
| 2023-12-15 | 62.39 | $8.40 | 203400 |
| 2023-12-14 | 62.13 | $8.39 | 133841 |
| 2023-12-13 | 64.26 | $8.44 | 96100 |
| 2023-12-12 | 61.50 | $8.33 | 152000 |
| 2023-12-11 | 62.33 | $8.35 | 70000 |
| 2023-12-08 | 61.59 | $8.32 | 65056 |
| 2023-12-07 | 65.68 | $8.42 | 523140 |
| 2023-12-06 | 61.56 | $8.25 | 109000 |
| 2023-12-05 | 61.98 | $8.26 | 215025 |
| 2023-12-04 | 56.06 | $8.05 | 207200 |
| 2023-12-01 | 61.23 | $8.17 | 177600 |
| 2023-11-30 | 57.51 | $8.05 | 119400 |
| 2023-11-29 | 57.95 | $8.06 | 91311 |
| 2023-11-28 | 54.65 | $7.96 | 73900 |
| 2023-11-27 | 57.21 | $8.02 | 136205 |
| 2023-11-24 | 55.22 | $7.96 | 53500 |
| 2023-11-22 | 57.77 | $8.02 | 165400 |
| 2023-11-21 | 54.07 | $7.91 | 124922 |
| 2023-11-20 | 55.33 | $7.94 | 251413 |
| 2023-11-17 | 54.32 | $7.91 | 144639 |
| 2023-11-16 | 58.06 | $8.00 | 118344 |
| 2023-11-15 | 55.47 | $7.92 | 64000 |
| 2023-11-14 | 57.58 | $7.97 | 127300 |
| 2023-11-13 | 55.32 | $7.90 | 136284 |
| 2023-11-10 | 53.65 | $7.85 | 80023 |
| 2023-11-09 | 50.84 | $7.77 | 73631 |
| 2023-11-08 | 53.94 | $7.85 | 84800 |
| 2023-11-07 | 54.33 | $7.86 | 102000 |
| 2023-11-06 | 52.36 | $7.80 | 145700 |
| 2023-11-03 | 55.80 | $7.89 | 211007 |
| 2023-11-02 | 50.66 | $7.74 | 146000 |
| 2023-11-01 | 44.54 | $7.59 | 338700 |
| 2023-10-31 | 37.68 | $7.45 | 192500 |
| 2023-10-30 | 34.37 | $7.39 | 109616 |
| 2023-10-27 | 32.09 | $7.35 | 90919 |
| 2023-10-26 | 29.77 | $7.31 | 111800 |
| 2023-10-25 | 31.56 | $7.38 | 77011 |
| 2023-10-24 | 32.91 | $7.43 | 134000 |
| 2023-10-23 | 27.00 | $7.33 | 89407 |
| 2023-10-20 | 27.23 | $7.34 | 130410 |
| 2023-10-19 | 29.35 | $7.43 | 81000 |
| 2023-10-18 | 30.60 | $7.48 | 108800 |
| 2023-10-17 | 31.90 | $7.53 | 131600 |
| 2023-10-16 | 33.51 | $7.59 | 127000 |
| 2023-10-13 | 31.31 | $7.55 | 99900 |
| 2023-10-12 | 31.31 | $7.55 | 168600 |
| 2023-10-11 | 36.18 | $7.73 | 122703 |
| 2023-10-10 | 35.65 | $7.72 | 123412 |
| 2023-10-09 | 28.94 | $7.60 | 71130 |
| 2023-10-06 | 29.43 | $7.62 | 125000 |
| 2023-10-05 | 27.10 | $7.58 | 96300 |
| 2023-10-04 | 27.98 | $7.62 | 101000 |
| 2023-10-03 | 26.85 | $7.60 | 240800 |
| 2023-10-02 | 30.72 | $7.77 | 158805 |
| 2023-09-29 | 34.63 | $7.91 | 90147 |
| 2023-09-28 | 27.78 | $7.80 | 165896 |
| 2023-09-27 | 29.95 | $7.88 | 108310 |
| 2023-09-26 | 30.51 | $7.90 | 98500 |
| 2023-09-25 | 36.78 | $8.09 | 62201 |
| 2023-09-22 | 37.16 | $8.10 | 33000 |
| 2023-09-21 | 33.21 | $8.04 | 76831 |
| 2023-09-20 | 37.29 | $8.15 | 66200 |
| 2023-09-19 | 34.51 | $8.11 | 90900 |
| 2023-09-18 | 35.25 | $8.13 | 99021 |
| 2023-09-15 | 37.97 | $8.20 | 55600 |
| 2023-09-14 | 40.07 | $8.25 | 98000 |
| 2023-09-13 | 46.39 | $8.38 | 159527 |
| 2023-09-12 | 44.47 | $8.35 | 55500 |
| 2023-09-11 | 44.98 | $8.36 | 112500 |
| 2023-09-08 | 44.98 | $8.36 | 119000 |
| 2023-09-07 | 41.98 | $8.31 | 68900 |
| 2023-09-06 | 44.76 | $8.37 | 190122 |
| 2023-09-05 | 46.22 | $8.40 | 146325 |
| 2023-09-01 | 51.54 | $8.50 | 111654 |
| 2023-08-31 | 50.46 | $8.48 | 174900 |
| 2023-08-30 | 49.93 | $8.47 | 100316 |
| 2023-08-29 | 49.93 | $8.47 | 111043 |
| 2023-08-28 | 48.94 | $8.45 | 53842 |
| 2023-08-25 | 50.85 | $8.49 | 59116 |
| 2023-08-24 | 48.46 | $8.44 | 42648 |
| 2023-08-23 | 47.98 | $8.43 | 73900 |
| 2023-08-22 | 44.02 | $8.35 | 66100 |
| 2023-08-21 | 41.92 | $8.31 | 61800 |
| 2023-08-18 | 43.07 | $8.34 | 69118 |
| 2023-08-17 | 39.93 | $8.28 | 69800 |
| 2023-08-16 | 42.14 | $8.34 | 114319 |
| 2023-08-15 | 44.47 | $8.40 | 121800 |
| 2023-08-14 | 48.28 | $8.49 | 88325 |
| 2023-08-11 | 55.28 | $8.63 | 89800 |
| 2023-08-10 | 58.13 | $8.68 | 149600 |
| 2023-08-09 | 57.29 | $8.66 | 94800 |
| 2023-08-08 | 54.25 | $8.59 | 82900 |
| 2023-08-07 | 57.01 | $8.64 | 97600 |
| 2023-08-04 | 58.13 | $8.66 | 85283 |
| 2023-08-03 | 57.74 | $8.65 | 67500 |
| 2023-08-02 | 56.56 | $8.62 | 113800 |
| 2023-08-01 | 63.85 | $8.75 | 312291 |
| 2023-07-31 | 59.67 | $8.64 | 137800 |
| 2023-07-28 | 60.27 | $8.65 | 103400 |
| 2023-07-27 | 56.07 | $8.55 | 102639 |
| 2023-07-26 | 55.63 | $8.54 | 77700 |
| 2023-07-25 | 56.17 | $8.55 | 86439 |
| 2023-07-24 | 54.48 | $8.51 | 60300 |
| 2023-07-21 | 52.76 | $8.47 | 42601 |
| 2023-07-20 | 51.45 | $8.44 | 65805 |
| 2023-07-19 | 54.82 | $8.51 | 44800 |
| 2023-07-18 | 53.58 | $8.48 | 38600 |
| 2023-07-17 | 51.48 | $8.43 | 127946 |
| 2023-07-14 | 58.54 | $8.57 | 83800 |
| 2023-07-13 | 57.35 | $8.54 | 82010 |
| 2023-07-12 | 57.35 | $8.54 | 110100 |
| 2023-07-11 | 51.95 | $8.41 | 55147 |
| 2023-07-10 | 50.58 | $8.38 | 79200 |
| 2023-07-07 | 50.58 | $8.38 | 64900 |
| 2023-07-06 | 49.71 | $8.36 | 57622 |
| 2023-07-05 | 55.73 | $8.49 | 173400 |
| 2023-07-03 | 56.22 | $8.50 | 59001 |
| 2023-06-30 | 58.20 | $8.54 | 82300 |
| 2023-06-29 | 54.40 | $8.44 | 83919 |
| 2023-06-28 | 51.46 | $8.37 | 42200 |
| 2023-06-27 | 54.81 | $8.44 | 136254 |
| 2023-06-26 | 49.95 | $8.33 | 54000 |
| 2023-06-23 | 46.99 | $8.27 | 49000 |
| 2023-06-22 | 47.44 | $8.28 | 93600 |
| 2023-06-21 | 46.96 | $8.27 | 45900 |
| 2023-06-20 | 45.56 | $8.24 | 56322 |
| 2023-06-16 | 50.19 | $8.35 | 65000 |
| 2023-06-15 | 51.08 | $8.37 | 63400 |
| 2023-06-14 | 50.66 | $8.36 | 136900 |
| 2023-06-13 | 59.35 | $8.54 | 126902 |
| 2023-06-12 | 59.35 | $8.54 | 86300 |
| 2023-06-09 | 56.75 | $8.47 | 38824 |
| 2023-06-08 | 53.52 | $8.39 | 49200 |
| 2023-06-07 | 53.99 | $8.40 | 105206 |
| 2023-06-06 | 59.56 | $8.51 | 98119 |
| 2023-06-05 | 55.61 | $8.41 | 86965 |
| 2023-06-02 | 55.61 | $8.41 | 70400 |
| 2023-06-01 | 52.69 | $8.34 | 115810 |
| 2023-05-31 | 44.79 | $8.18 | 129900 |
| 2023-05-30 | 40.04 | $8.10 | 78178 |
| 2023-05-26 | 42.65 | $8.16 | 60900 |
| 2023-05-25 | 44.98 | $8.21 | 133300 |
| 2023-05-24 | 37.17 | $8.09 | 130425 |
| 2023-05-23 | 37.17 | $8.09 | 161800 |
| 2023-05-22 | 37.98 | $8.11 | 103022 |
| 2023-05-19 | 35.30 | $8.07 | 118726 |
| 2023-05-18 | 36.81 | $8.11 | 60943 |
| 2023-05-17 | 39.20 | $8.17 | 120800 |
| 2023-05-16 | 35.20 | $8.11 | 76147 |
| 2023-05-15 | 37.55 | $8.17 | 76800 |
| 2023-05-12 | 38.36 | $8.19 | 72846 |
| 2023-05-11 | 43.24 | $8.30 | 126329 |
| 2023-05-10 | 43.24 | $8.30 | 61735 |
| 2023-05-09 | 45.62 | $8.35 | 72600 |
| 2023-05-08 | 47.10 | $8.38 | 69900 |
| 2023-05-05 | 49.11 | $8.42 | 128100 |
| 2023-05-04 | 45.22 | $8.35 | 45400 |
| 2023-05-03 | 44.64 | $8.34 | 63306 |
| 2023-05-02 | 42.93 | $8.31 | 33900 |
| 2023-05-01 | 45.61 | $8.37 | 115607 |
| 2023-04-28 | 47.00 | $8.40 | 106800 |
| 2023-04-27 | 42.56 | $8.32 | 46001 |
| 2023-04-26 | 43.42 | $8.34 | 199140 |
| 2023-04-25 | 38.70 | $8.26 | 82600 |
| 2023-04-24 | 39.48 | $8.28 | 41100 |
| 2023-04-21 | 39.48 | $8.28 | 95126 |
| 2023-04-20 | 39.84 | $8.29 | 64944 |
| 2023-04-19 | 40.20 | $8.30 | 132735 |
| 2023-04-18 | 42.33 | $8.36 | 94942 |
| 2023-04-17 | 42.68 | $8.37 | 123227 |
| 2023-04-14 | 42.22 | $8.36 | 100833 |
| 2023-04-13 | 44.63 | $8.43 | 100521 |
| 2023-04-12 | 46.05 | $8.47 | 142229 |
| 2023-04-11 | 44.36 | $8.43 | 138000 |
| 2023-04-10 | 46.07 | $8.48 | 90626 |
| 2023-04-06 | 47.83 | $8.53 | 101823 |
| 2023-04-05 | 46.27 | $8.49 | 81826 |
| 2023-04-04 | 45.11 | $8.46 | 87000 |
| 2023-04-03 | 49.16 | $8.58 | 124221 |
| 2023-03-31 | 48.43 | $8.56 | 105600 |
| 2023-03-30 | 45.83 | $8.49 | 49644 |
| 2023-03-29 | 42.28 | $8.40 | 46027 |
| 2023-03-28 | 41.88 | $8.39 | 91000 |
| 2023-03-27 | 45.49 | $8.51 | 72500 |
| 2023-03-24 | 47.43 | $8.57 | 27400 |
| 2023-03-23 | 52.00 | $8.70 | 93500 |
| 2023-03-22 | 50.97 | $8.67 | 393704 |
| 2023-03-21 | 42.75 | $8.46 | 243100 |
| 2023-03-20 | 37.54 | $8.35 | 118650 |
| 2023-03-17 | 34.45 | $8.29 | 113213 |
| 2023-03-16 | 36.15 | $8.35 | 179884 |
| 2023-03-15 | 29.55 | $8.23 | 187120 |
| 2023-03-14 | 36.77 | $8.47 | 179147 |
| 2023-03-13 | 31.46 | $8.39 | 259546 |
| 2023-03-10 | 31.78 | $8.40 | 331740 |
| 2023-03-09 | 33.04 | $8.44 | 160047 |
| 2023-03-08 | 33.68 | $8.46 | 193637 |
| 2023-03-07 | 34.96 | $8.50 | 155108 |
| 2023-03-06 | 38.81 | $8.61 | 161148 |
| 2023-03-03 | 38.81 | $8.61 | 126800 |
| 2023-03-02 | 39.53 | $8.63 | 184500 |
| 2023-03-01 | 40.23 | $8.65 | 179308 |
| 2023-02-28 | 42.00 | $8.70 | 107900 |
| 2023-02-27 | 40.51 | $8.67 | 97400 |
| 2023-02-24 | 39.01 | $8.64 | 49411 |
| 2023-02-23 | 40.30 | $8.68 | 95600 |
| 2023-02-22 | 38.86 | $8.65 | 281300 |
| 2023-02-21 | 38.39 | $8.64 | 139833 |
| 2023-02-17 | 42.75 | $8.78 | 72310 |
| 2023-02-16 | 44.11 | $8.82 | 241000 |
| 2023-02-15 | 45.13 | $8.85 | 243618 |
| 2023-02-14 | 40.79 | $8.75 | 130405 |
| 2023-02-13 | 42.71 | $8.81 | 228637 |
| 2023-02-10 | 40.95 | $8.77 | 233034 |
| 2023-02-09 | 42.83 | $8.83 | 354614 |
| 2023-02-08 | 42.41 | $8.82 | 190508 |
| 2023-02-07 | 45.58 | $8.92 | 471304 |
| 2023-02-06 | 47.61 | $8.98 | 139100 |
| 2023-02-03 | 52.01 | $9.10 | 158100 |
| 2023-02-02 | 57.95 | $9.24 | 263100 |
| 2023-02-01 | 57.29 | $9.22 | 191000 |
| 2023-01-31 | 55.28 | $9.16 | 136168 |
| 2023-01-30 | 50.09 | $9.02 | 147908 |
| 2023-01-27 | 48.88 | $8.99 | 272700 |
| 2023-01-26 | 46.41 | $8.93 | 172010 |
| 2023-01-25 | 44.72 | $8.89 | 210000 |
| 2023-01-24 | 45.40 | $8.91 | 222605 |
| 2023-01-23 | 43.78 | $8.87 | 223018 |
| 2023-01-20 | 45.05 | $8.91 | 133827 |
| 2023-01-19 | 43.89 | $8.88 | 134400 |
| 2023-01-18 | 42.74 | $8.85 | 172200 |
| 2023-01-17 | 41.21 | $8.81 | 237642 |
| 2023-01-13 | 42.56 | $8.86 | 464800 |
| 2023-01-12 | 45.08 | $8.95 | 285400 |
| 2023-01-11 | 49.75 | $9.10 | 291400 |
| 2023-01-10 | 45.06 | $8.97 | 273650 |
| 2023-01-09 | 41.48 | $8.88 | 261800 |
| 2023-01-06 | 41.48 | $8.88 | 241000 |
| 2023-01-05 | 41.09 | $8.87 | 182409 |
| 2023-01-04 | 39.97 | $8.84 | 273100 |
| 2023-01-03 | 40.71 | $8.87 | 167100 |
| 2022-12-30 | 33.27 | $8.68 | 475100 |
| 2022-12-29 | 34.57 | $8.74 | 138147 |
| 2022-12-28 | 32.05 | $8.68 | 190900 |
| 2022-12-27 | 33.48 | $8.75 | 217105 |
| 2022-12-23 | 40.62 | $9.04 | 65235 |
| 2022-12-22 | 38.47 | $8.99 | 76519 |
| 2022-12-21 | 38.47 | $8.99 | 132607 |
| 2022-12-20 | 38.06 | $8.98 | 107100 |
| 2022-12-19 | 40.33 | $9.07 | 122727 |
| 2022-12-16 | 46.13 | $9.27 | 156700 |
| 2022-12-15 | 48.45 | $9.34 | 136511 |
| 2022-12-14 | 49.46 | $9.37 | 116220 |
| 2022-12-13 | 59.25 | $9.62 | 157100 |
| 2022-12-12 | 59.25 | $9.62 | 137100 |
| 2022-12-09 | 59.68 | $9.63 | 177445 |
| 2022-12-08 | 62.68 | $9.70 | 166748 |
| 2022-12-07 | 61.08 | $9.64 | 140730 |
| 2022-12-06 | 61.50 | $9.65 | 114000 |
| 2022-12-05 | 59.12 | $9.56 | 126547 |
| 2022-12-02 | 60.70 | $9.60 | 204708 |
| 2022-12-01 | 56.25 | $9.44 | 153239 |
| 2022-11-30 | 54.73 | $9.39 | 213600 |
| 2022-11-29 | 55.09 | $9.40 | 52100 |
| 2022-11-28 | 55.09 | $9.40 | 66800 |
| 2022-11-25 | 55.76 | $9.42 | 22109 |
| 2022-11-23 | 56.75 | $9.45 | 70507 |
| 2022-11-22 | 52.50 | $9.29 | 83446 |
| 2022-11-21 | 47.96 | $9.14 | 48700 |
| 2022-11-18 | 49.15 | $9.18 | 50940 |
| 2022-11-17 | 49.73 | $9.20 | 93500 |
| 2022-11-16 | 49.45 | $9.19 | 195440 |
| 2022-11-15 | 48.61 | $9.16 | 148068 |
| 2022-11-14 | 44.23 | $9.01 | 223000 |
| 2022-11-11 | 48.41 | $9.17 | 169600 |
| 2022-11-10 | 46.30 | $9.10 | 218200 |
| 2022-11-09 | 40.71 | $8.93 | 152400 |
| 2022-11-08 | 39.65 | $8.90 | 149100 |
| 2022-11-07 | 37.54 | $8.84 | 143400 |
| 2022-11-04 | 37.96 | $8.86 | 156700 |
| 2022-11-03 | 38.17 | $8.87 | 126600 |
| 2022-11-02 | 40.00 | $8.96 | 104533 |
| 2022-11-01 | 41.03 | $9.01 | 150400 |
| 2022-10-31 | 41.03 | $9.01 | 149100 |
| 2022-10-28 | 40.19 | $8.98 | 81939 |
| 2022-10-27 | 36.16 | $8.84 | 117226 |
| 2022-10-26 | 36.83 | $8.88 | 83742 |
| 2022-10-25 | 36.55 | $8.87 | 150100 |
| 2022-10-24 | 29.06 | $8.62 | 77723 |
| 2022-10-21 | 27.44 | $8.57 | 108200 |
| 2022-10-20 | 26.47 | $8.54 | 100039 |
| 2022-10-19 | 26.70 | $8.56 | 120742 |
| 2022-10-18 | 28.17 | $8.69 | 138808 |
| 2022-10-17 | 26.69 | $8.64 | 139600 |
| 2022-10-14 | 25.82 | $8.61 | 248826 |
| 2022-10-13 | 28.03 | $8.82 | 270200 |
| 2022-10-12 | 32.00 | $9.14 | 99907 |
| 2022-10-11 | 32.14 | $9.15 | 170500 |
| 2022-10-10 | 33.20 | $9.23 | 104641 |
| 2022-10-07 | 34.42 | $9.32 | 106732 |
| 2022-10-06 | 37.63 | $9.54 | 86000 |
| 2022-10-05 | 39.37 | $9.65 | 97250 |
| 2022-10-04 | 41.35 | $9.77 | 184123 |
| 2022-10-03 | 37.09 | $9.60 | 494400 |
| 2022-09-30 | 24.86 | $9.20 | 257610 |
| 2022-09-29 | 26.06 | $9.30 | 101426 |
| 2022-09-28 | 29.15 | $9.53 | 102839 |
| 2022-09-27 | 24.74 | $9.41 | 121017 |
| 2022-09-26 | 23.99 | $9.39 | 179818 |
| 2022-09-23 | 28.11 | $9.70 | 214289 |
| 2022-09-22 | 30.17 | $9.83 | 106800 |
| 2022-09-21 | 30.66 | $9.86 | 86543 |
| 2022-09-20 | 31.82 | $9.93 | 133900 |
| 2022-09-19 | 31.82 | $9.93 | 200491 |
| 2022-09-16 | 32.29 | $9.96 | 237257 |
| 2022-09-15 | 34.38 | $10.09 | 195100 |
| 2022-09-14 | 38.78 | $10.33 | 129500 |
| 2022-09-13 | 37.83 | $10.30 | 115925 |
| 2022-09-12 | 40.19 | $10.42 | 129600 |
| 2022-09-09 | 40.19 | $10.42 | 135900 |
| 2022-09-08 | 38.76 | $10.37 | 107900 |
| 2022-09-07 | 40.22 | $10.45 | 93500 |
| 2022-09-06 | 37.99 | $10.37 | 124421 |
| 2022-09-02 | 39.21 | $10.44 | 116200 |
| 2022-09-01 | 39.55 | $10.46 | 166335 |
| 2022-08-31 | 40.40 | $10.51 | 83500 |
| 2022-08-30 | 41.06 | $10.55 | 51300 |
| 2022-08-29 | 39.16 | $10.47 | 67400 |
| 2022-08-26 | 41.38 | $10.61 | 78100 |
| 2022-08-25 | 41.54 | $10.62 | 115524 |
| 2022-08-24 | 38.85 | $10.50 | 281028 |
| 2022-08-23 | 42.23 | $10.72 | 82000 |
| 2022-08-22 | 43.37 | $10.79 | 143500 |
| 2022-08-19 | 44.34 | $10.85 | 85792 |
| 2022-08-18 | 46.50 | $10.98 | 635200 |
| 2022-08-17 | 44.12 | $10.86 | 212428 |
| 2022-08-16 | 45.90 | $10.97 | 232821 |
| 2022-08-15 | 51.85 | $11.30 | 305481 |
| 2022-08-12 | 51.30 | $11.27 | 639223 |
| 2022-08-11 | 69.84 | $12.01 | 155000 |
| 2022-08-10 | 65.70 | $11.75 | 148645 |
| 2022-08-09 | 60.79 | $11.50 | 53100 |
| 2022-08-08 | 59.69 | $11.45 | 91145 |
| 2022-08-05 | 59.69 | $11.45 | 98228 |
| 2022-08-04 | 60.00 | $11.46 | 72500 |
| 2022-08-03 | 59.80 | $11.45 | 69800 |
| 2022-08-02 | 60.36 | $11.47 | 84693 |
| 2022-08-01 | 59.46 | $11.42 | 89942 |
| 2022-07-29 | 58.39 | $11.36 | 160400 |
| 2022-07-28 | 54.60 | $11.16 | 50500 |
| 2022-07-27 | 52.33 | $11.05 | 76613 |
| 2022-07-26 | 47.57 | $10.84 | 56229 |
| 2022-07-25 | 45.35 | $10.75 | 115800 |
| 2022-07-22 | 45.35 | $10.75 | 102300 |
| 2022-07-21 | 45.35 | $10.75 | 102423 |
| 2022-07-20 | 48.69 | $10.92 | 91100 |
| 2022-07-19 | 50.56 | $11.01 | 73445 |
| 2022-07-18 | 50.97 | $11.03 | 95000 |
| 2022-07-15 | 52.40 | $11.10 | 77322 |
| 2022-07-14 | 52.40 | $11.10 | 131935 |
| 2022-07-13 | 57.37 | $11.34 | 102000 |
| 2022-07-12 | 55.18 | $11.21 | 91900 |
| 2022-07-11 | 59.65 | $11.41 | 101807 |
| 2022-07-08 | 60.35 | $11.44 | 119929 |
| 2022-07-07 | 57.35 | $11.25 | 90700 |
| 2022-07-06 | 54.79 | $11.10 | 82100 |
| 2022-07-05 | 53.91 | $11.05 | 144184 |
| 2022-07-01 | 53.91 | $11.05 | 65000 |
| 2022-06-30 | 51.17 | $10.89 | 291816 |
| 2022-06-29 | 47.07 | $10.67 | 106830 |
| 2022-06-28 | 40.36 | $10.36 | 116524 |
| 2022-06-27 | 40.83 | $10.39 | 56815 |
| 2022-06-24 | 39.93 | $10.35 | 140909 |
| 2022-06-23 | 33.99 | $10.10 | 83309 |
| 2022-06-22 | 32.46 | $10.04 | 114900 |
| 2022-06-21 | 31.71 | $10.01 | 235600 |
| 2022-06-17 | 27.65 | $9.85 | 119845 |
| 2022-06-16 | 23.88 | $9.71 | 296600 |
| 2022-06-15 | 27.93 | $10.12 | 393900 |
| 2022-06-14 | 31.51 | $10.41 | 203441 |
| 2022-06-13 | 36.96 | $10.76 | 117621 |
| 2022-06-10 | 43.24 | $11.07 | 215200 |
| 2022-06-09 | 43.93 | $11.10 | 97134 |
| 2022-06-08 | 43.93 | $11.10 | 87700 |
| 2022-06-07 | 45.45 | $11.17 | 81941 |
| 2022-06-06 | 42.76 | $11.07 | 137920 |
| 2022-06-03 | 44.64 | $11.16 | 77104 |
| 2022-06-02 | 45.06 | $11.18 | 149900 |
| 2022-06-01 | 44.31 | $11.15 | 163107 |
| 2022-05-31 | 44.31 | $11.15 | 154400 |
| 2022-05-27 | 41.45 | $11.03 | 119200 |
| 2022-05-26 | 36.83 | $10.85 | 92000 |
| 2022-05-25 | 33.50 | $10.73 | 76500 |
| 2022-05-24 | 30.00 | $10.61 | 128400 |
| 2022-05-23 | 31.72 | $10.74 | 89239 |
| 2022-05-20 | 31.86 | $10.75 | 103624 |
| 2022-05-19 | 30.18 | $10.69 | 158058 |
| 2022-05-18 | 31.79 | $10.82 | 170828 |
| 2022-05-17 | 28.74 | $10.71 | 163800 |
| 2022-05-16 | 27.34 | $10.66 | 157800 |
| 2022-05-13 | 27.65 | $10.69 | 124337 |
| 2022-05-12 | 19.87 | $10.42 | 223900 |
| 2022-05-11 | 25.58 | $11.01 | 120179 |
| 2022-05-10 | 26.56 | $11.09 | 101600 |
| 2022-05-09 | 24.85 | $11.04 | 140800 |
| 2022-05-06 | 28.23 | $11.31 | 79336 |
| 2022-05-05 | 29.20 | $11.38 | 130706 |
| 2022-05-04 | 29.91 | $11.43 | 153103 |
| 2022-05-03 | 26.90 | $11.34 | 110500 |
| 2022-05-02 | 25.20 | $11.29 | 168609 |
| 2022-04-29 | 28.04 | $11.52 | 110706 |
| 2022-04-28 | 29.41 | $11.62 | 110900 |
| 2022-04-27 | 30.11 | $11.67 | 101400 |
| 2022-04-26 | 32.94 | $11.86 | 109700 |
| 2022-04-25 | 34.05 | $11.93 | 181300 |
| 2022-04-22 | 35.19 | $12.00 | 94116 |
| 2022-04-21 | 35.35 | $12.01 | 173900 |
| 2022-04-20 | 36.45 | $12.08 | 120600 |
| 2022-04-19 | 35.91 | $12.06 | 260015 |
| 2022-04-18 | 36.50 | $12.10 | 125546 |
| 2022-04-14 | 36.79 | $12.12 | 196942 |
| 2022-04-13 | 39.60 | $12.31 | 167300 |
| 2022-04-12 | 45.94 | $12.67 | 166735 |
| 2022-04-11 | 42.80 | $12.54 | 253900 |
| 2022-04-08 | 41.81 | $12.50 | 143006 |
| 2022-04-07 | 42.33 | $12.53 | 142034 |
| 2022-04-06 | 44.25 | $12.64 | 158000 |
| 2022-04-05 | 46.62 | $12.77 | 182600 |
| 2022-04-04 | 50.59 | $12.97 | 150924 |
| 2022-04-01 | 44.79 | $12.71 | 147413 |
| 2022-03-31 | 38.16 | $12.46 | 127508 |
| 2022-03-30 | 32.29 | $12.27 | 156137 |
| 2022-03-29 | 30.64 | $12.22 | 182980 |
| 2022-03-28 | 30.00 | $12.20 | 134203 |
| 2022-03-25 | 31.39 | $12.30 | 144000 |
| 2022-03-24 | 32.24 | $12.36 | 106700 |
| 2022-03-23 | 33.09 | $12.42 | 63742 |
| 2022-03-22 | 33.09 | $12.42 | 100200 |
| 2022-03-21 | 34.04 | $12.49 | 71206 |
| 2022-03-18 | 33.00 | $12.45 | 231300 |
| 2022-03-17 | 34.02 | $12.53 | 118007 |
| 2022-03-16 | 34.14 | $12.54 | 114200 |
| 2022-03-15 | 35.51 | $12.65 | 107027 |
| 2022-03-14 | 33.91 | $12.58 | 154926 |
| 2022-03-11 | 37.87 | $12.89 | 49903 |
| 2022-03-10 | 36.97 | $12.85 | 77733 |
| 2022-03-09 | 38.29 | $12.95 | 80428 |
| 2022-03-08 | 34.98 | $12.80 | 115837 |
| 2022-03-07 | 36.99 | $12.96 | 70000 |
| 2022-03-04 | 38.43 | $13.07 | 116331 |
| 2022-03-03 | 38.56 | $13.08 | 149700 |
| 2022-03-02 | 40.51 | $13.23 | 178800 |
| 2022-03-01 | 43.13 | $13.42 | 49700 |
| 2022-02-28 | 43.27 | $13.43 | 86111 |
| 2022-02-25 | 40.90 | $13.30 | 113525 |
| 2022-02-24 | 40.54 | $13.28 | 200207 |
| 2022-02-23 | 42.26 | $13.42 | 342444 |
| 2022-02-22 | 31.35 | $12.87 | 232100 |
| 2022-02-18 | 37.32 | $13.36 | 61019 |
| 2022-02-17 | 39.98 | $13.54 | 206314 |
| 2022-02-16 | 34.83 | $13.33 | 112400 |
| 2022-02-15 | 34.58 | $13.32 | 130545 |
| 2022-02-14 | 35.36 | $13.38 | 115000 |
| 2022-02-11 | 32.95 | $13.28 | 232639 |
| 2022-02-10 | 42.22 | $13.90 | 110500 |
| 2022-02-09 | 45.35 | $14.06 | 142022 |
| 2022-02-08 | 45.76 | $14.08 | 107643 |
| 2022-02-07 | 43.37 | $13.98 | 91428 |
| 2022-02-04 | 43.55 | $13.99 | 132300 |
| 2022-02-03 | 44.08 | $14.02 | 96600 |
| 2022-02-02 | 44.59 | $14.05 | 133438 |
| 2022-02-01 | 43.97 | $14.02 | 111349 |
| 2022-01-31 | 42.55 | $13.95 | 143429 |
| 2022-01-28 | 43.75 | $14.03 | 79936 |
| 2022-01-27 | 43.18 | $14.00 | 98250 |
| 2022-01-26 | 39.25 | $13.80 | 103993 |
| 2022-01-25 | 37.19 | $13.70 | 201149 |
| 2022-01-24 | 27.61 | $13.29 | 503946 |
| 2022-01-21 | 35.20 | $13.90 | 149736 |
| 2022-01-20 | 38.31 | $14.09 | 55300 |
| 2022-01-19 | 37.48 | $14.06 | 143900 |
| 2022-01-18 | 37.96 | $14.09 | 160348 |
| 2022-01-14 | 39.93 | $14.21 | 215048 |
| 2022-01-13 | 43.88 | $14.43 | 122000 |
| 2022-01-12 | 50.33 | $14.73 | 101624 |
| 2022-01-11 | 51.29 | $14.77 | 196019 |
| 2022-01-10 | 47.50 | $14.61 | 133600 |
| 2022-01-07 | 46.76 | $14.58 | 84100 |
| 2022-01-06 | 45.31 | $14.52 | 114000 |
| 2022-01-05 | 43.59 | $14.45 | 99503 |
| 2022-01-04 | 44.35 | $14.49 | 151813 |
| 2022-01-03 | 40.95 | $14.35 | 148974 |
| 2021-12-31 | 37.04 | $14.20 | 225800 |
| 2021-12-30 | 32.50 | $14.04 | 255803 |
| 2021-12-29 | 34.73 | $14.19 | 237901 |
| 2021-12-28 | 34.45 | $14.18 | 303500 |
| 2021-12-27 | 42.99 | $14.66 | 188800 |
| 2021-12-23 | 44.74 | $14.74 | 95710 |
| 2021-12-22 | 42.80 | $14.67 | 192236 |
| 2021-12-21 | 44.06 | $14.73 | 164600 |
| 2021-12-20 | 38.30 | $14.53 | 139900 |
| 2021-12-17 | 40.07 | $14.62 | 131418 |
| 2021-12-16 | 40.66 | $14.65 | 106101 |
| 2021-12-15 | 42.87 | $14.76 | 137516 |
| 2021-12-14 | 55.66 | $15.25 | 99535 |
| 2021-12-13 | 54.34 | $15.20 | 120900 |
| 2021-12-10 | 53.82 | $15.18 | 59100 |
| 2021-12-09 | 51.99 | $15.11 | 93500 |
| 2021-12-08 | 50.39 | $15.05 | 126600 |
| 2021-12-07 | 51.75 | $15.10 | 133800 |
| 2021-12-06 | 46.83 | $14.92 | 104800 |
| 2021-12-03 | 43.15 | $14.80 | 141400 |
| 2021-12-02 | 47.29 | $14.96 | 94232 |
| 2021-12-01 | 42.73 | $14.82 | 146749 |
| 2021-11-30 | 47.79 | $15.00 | 100113 |
| 2021-11-29 | 47.79 | $15.00 | 129324 |
| 2021-11-26 | 44.49 | $14.90 | 108318 |
| 2021-11-24 | 46.15 | $14.96 | 63136 |
| 2021-11-23 | 46.42 | $14.97 | 58142 |
| 2021-11-22 | 48.91 | $15.06 | 70014 |
| 2021-11-19 | 48.03 | $15.03 | 130400 |
| 2021-11-18 | 50.51 | $15.12 | 84907 |
| 2021-11-17 | 53.12 | $15.21 | 97786 |
| 2021-11-16 | 55.23 | $15.28 | 84200 |
| 2021-11-15 | 60.79 | $15.45 | 193315 |
| 2021-11-12 | 56.37 | $15.27 | 71000 |
| 2021-11-11 | 53.90 | $15.18 | 83500 |
| 2021-11-10 | 56.96 | $15.27 | 127844 |
| 2021-11-09 | 69.96 | $15.58 | 194100 |
| 2021-11-08 | 67.21 | $15.46 | 238473 |
| 2021-11-05 | 60.64 | $15.23 | 100731 |
| 2021-11-04 | 60.31 | $15.22 | 96806 |
| 2021-11-03 | 60.31 | $15.22 | 119300 |
| 2021-11-02 | 56.01 | $15.09 | 188103 |
| 2021-11-01 | 50.52 | $14.95 | 147207 |
| 2021-10-29 | 46.92 | $14.87 | 128400 |
| 2021-10-28 | 46.45 | $14.86 | 88410 |
| 2021-10-27 | 46.01 | $14.85 | 93136 |
| 2021-10-26 | 46.75 | $14.87 | 98800 |
| 2021-10-25 | 44.63 | $14.82 | 141000 |
| 2021-10-22 | 43.35 | $14.79 | 128400 |
| 2021-10-21 | 43.67 | $14.80 | 83400 |
| 2021-10-20 | 41.61 | $14.75 | 114600 |
| 2021-10-19 | 42.20 | $14.77 | 150000 |
| 2021-10-18 | 42.77 | $14.79 | 123301 |
| 2021-10-15 | 42.02 | $14.77 | 89500 |
| 2021-10-14 | 42.02 | $14.77 | 123500 |
| 2021-10-13 | 45.21 | $14.89 | 144021 |
| 2021-10-12 | 43.51 | $14.84 | 124700 |
| 2021-10-11 | 43.51 | $14.84 | 227123 |
| 2021-10-08 | 42.55 | $14.81 | 126000 |
| 2021-10-07 | 41.61 | $14.78 | 183131 |
| 2021-10-06 | 40.37 | $14.74 | 138149 |
| 2021-10-05 | 38.50 | $14.68 | 166300 |
| 2021-10-04 | 32.48 | $14.50 | 222300 |
| 2021-10-01 | 31.06 | $14.46 | 264000 |
| 2021-09-30 | 32.87 | $14.57 | 103700 |
| 2021-09-29 | 32.19 | $14.55 | 101606 |
| 2021-09-28 | 32.35 | $14.56 | 209339 |
| 2021-09-27 | 33.11 | $14.61 | 147600 |
| 2021-09-24 | 33.11 | $14.61 | 93200 |
| 2021-09-23 | 35.05 | $14.74 | 91600 |
| 2021-09-22 | 35.98 | $14.80 | 161400 |
| 2021-09-21 | 33.18 | $14.70 | 117214 |
| 2021-09-20 | 29.38 | $14.57 | 365400 |
| 2021-09-17 | 30.39 | $14.65 | 440800 |
| 2021-09-16 | 34.80 | $14.96 | 155844 |
| 2021-09-15 | 36.94 | $15.09 | 205500 |
| 2021-09-14 | 38.67 | $15.19 | 241558 |
| 2021-09-13 | 40.10 | $15.27 | 210927 |
| 2021-09-10 | 41.56 | $15.35 | 181518 |
| 2021-09-09 | 43.64 | $15.46 | 199802 |
| 2021-09-08 | 43.15 | $15.44 | 103800 |
| 2021-09-07 | 40.95 | $15.35 | 150800 |
| 2021-09-03 | 38.96 | $15.27 | 391500 |
| 2021-09-02 | 44.69 | $15.59 | 223800 |
| 2021-09-01 | 46.95 | $15.70 | 237800 |
| 2021-08-31 | 49.54 | $15.82 | 193700 |
| 2021-08-30 | 52.28 | $15.94 | 213312 |
| 2021-08-27 | 43.93 | $15.60 | 158201 |
| 2021-08-26 | 42.52 | $15.55 | 97100 |
| 2021-08-25 | 42.52 | $15.55 | 145406 |
| 2021-08-24 | 41.19 | $15.50 | 82300 |
| 2021-08-23 | 37.63 | $15.37 | 128100 |
| 2021-08-20 | 38.66 | $15.43 | 113234 |
| 2021-08-19 | 33.79 | $15.26 | 232925 |
| 2021-08-18 | 36.72 | $15.44 | 291044 |
| 2021-08-17 | 40.62 | $15.65 | 264900 |
| 2021-08-16 | 43.11 | $15.77 | 618321 |
| 2021-08-13 | 55.83 | $16.24 | 184583 |
| 2021-08-12 | 56.50 | $16.26 | 168100 |
| 2021-08-11 | 56.83 | $16.27 | 99950 |
| 2021-08-10 | 58.43 | $16.32 | 128100 |
| 2021-08-09 | 58.43 | $16.32 | 181800 |
| 2021-08-06 | 54.24 | $16.14 | 110600 |
| 2021-08-05 | 54.00 | $16.13 | 105500 |
| 2021-08-04 | 53.04 | $16.09 | 104900 |
| 2021-08-03 | 53.57 | $16.11 | 90222 |
| 2021-08-02 | 53.13 | $16.09 | 147400 |
| 2021-07-30 | 51.14 | $16.00 | 69522 |
| 2021-07-29 | 51.14 | $16.00 | 71927 |
| 2021-07-28 | 51.58 | $16.02 | 66122 |
| 2021-07-27 | 47.96 | $15.85 | 52500 |
| 2021-07-26 | 50.71 | $15.98 | 101637 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-65.22
2026-07-23
Close Price
$7.61
Vol: 37608
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-55.78
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -65.22 | $7.61 | 37608 |
| 2026-07-22 | -18.52 | $7.71 | 97002 |
| 2026-07-21 | -34.48 | $7.66 | 111500 |
| 2026-07-20 | -31.03 | $7.67 | 79527 |
| 2026-07-17 | -13.79 | $7.72 | 49145 |
| 2026-07-16 | -10.34 | $7.73 | 127201 |
| 2026-07-15 | -21.43 | $7.69 | 85400 |
| 2026-07-14 | -14.29 | $7.71 | 34500 |
| 2026-07-13 | -7.14 | $7.73 | 88653 |
| 2026-07-10 | -11.11 | $7.71 | 51243 |
| 2026-07-09 | -11.54 | $7.70 | 69600 |
| 2026-07-08 | -15.38 | $7.69 | 68545 |
| 2026-07-07 | -23.08 | $7.67 | 108213 |
| 2026-07-06 | -19.23 | $7.68 | 94943 |
| 2026-07-02 | -11.54 | $7.70 | 72200 |
| 2026-07-01 | -23.08 | $7.67 | 71630 |
| 2026-06-30 | 0.00 | $7.72 | 65827 |
| 2026-06-29 | 0.00 | $7.69 | 95100 |
| 2026-06-26 | -52.17 | $7.58 | 52322 |
| 2026-06-25 | -56.52 | $7.57 | 80000 |
| 2026-06-24 | -82.61 | $7.51 | 44701 |
| 2026-06-23 | -78.26 | $7.52 | 70336 |
| 2026-06-22 | -95.24 | $7.50 | 81800 |
| 2026-06-18 | -57.14 | $7.58 | 103111 |
| 2026-06-17 | -90.48 | $7.51 | 118563 |
| 2026-06-16 | -66.67 | $7.56 | 62500 |
| 2026-06-15 | -76.00 | $7.55 | 30400 |
| 2026-06-12 | -48.00 | $7.62 | 74018 |
| 2026-06-11 | -67.65 | $7.60 | 58700 |
| 2026-06-10 | -76.47 | $7.57 | 70808 |
| 2026-06-09 | -78.95 | $7.57 | 38603 |
| 2026-06-08 | -84.62 | $7.55 | 43800 |
| 2026-06-05 | -82.05 | $7.56 | 114700 |
| 2026-06-04 | -71.43 | $7.64 | 69116 |
| 2026-06-03 | -80.00 | $7.61 | 76947 |
| 2026-06-02 | -71.43 | $7.64 | 53715 |
| 2026-06-01 | -65.71 | $7.66 | 176703 |
| 2026-05-29 | -68.42 | $7.66 | 88000 |
| 2026-05-28 | -71.05 | $7.65 | 56700 |
| 2026-05-27 | -78.95 | $7.62 | 130100 |
| 2026-05-26 | -73.68 | $7.64 | 111836 |
| 2026-05-22 | -76.32 | $7.63 | 207700 |
| 2026-05-21 | -73.68 | $7.64 | 95600 |
| 2026-05-20 | -82.50 | $7.61 | 93500 |
| 2026-05-19 | -90.00 | $7.58 | 74633 |
| 2026-05-18 | -87.50 | $7.66 | 63800 |
| 2026-05-15 | -96.67 | $7.65 | 73412 |
| 2026-05-14 | -68.42 | $7.81 | 84339 |
| 2026-05-13 | -78.95 | $7.79 | 83300 |
| 2026-05-12 | -59.26 | $7.78 | 131634 |
| 2026-05-11 | -33.33 | $7.85 | 71860 |
| 2026-05-08 | -37.04 | $7.84 | 35600 |
| 2026-05-07 | -29.63 | $7.86 | 115300 |
| 2026-05-06 | -25.93 | $7.87 | 38700 |
| 2026-05-05 | -28.57 | $7.86 | 65700 |
| 2026-05-04 | -29.41 | $7.84 | 105800 |
| 2026-05-01 | -23.53 | $7.86 | 91100 |
| 2026-04-30 | -20.59 | $7.87 | 66100 |
| 2026-04-29 | -32.35 | $7.83 | 83234 |
| 2026-04-28 | -35.00 | $7.80 | 64305 |
| 2026-04-27 | -24.44 | $7.83 | 55901 |
| 2026-04-24 | -28.89 | $7.81 | 63633 |
| 2026-04-23 | -24.44 | $7.83 | 99700 |
| 2026-04-22 | -22.22 | $7.84 | 76131 |
| 2026-04-21 | -13.33 | $7.88 | 166700 |
| 2026-04-20 | -9.09 | $7.89 | 136000 |
| 2026-04-17 | -15.91 | $7.86 | 121000 |
| 2026-04-16 | -10.00 | $7.85 | 110808 |
| 2026-04-15 | -17.50 | $7.82 | 93200 |
| 2026-04-14 | -2.50 | $7.88 | 96500 |
| 2026-04-13 | -22.50 | $7.80 | 130045 |
| 2026-04-10 | -37.50 | $7.74 | 38814 |
| 2026-04-09 | -40.00 | $7.73 | 135926 |
| 2026-04-08 | -40.00 | $7.73 | 54500 |
| 2026-04-07 | -51.61 | $7.64 | 33909 |
| 2026-04-06 | -64.52 | $7.60 | 52900 |
| 2026-04-02 | -38.71 | $7.68 | 63230 |
| 2026-04-01 | -43.24 | $7.70 | 108200 |
| 2026-03-31 | -56.10 | $7.67 | 102830 |
| 2026-03-30 | -90.24 | $7.53 | 86402 |
| 2026-03-27 | -97.50 | $7.51 | 64028 |
| 2026-03-26 | -100.00 | $7.50 | 89245 |
| 2026-03-25 | -67.44 | $7.64 | 96300 |
| 2026-03-24 | -90.70 | $7.54 | 71707 |
| 2026-03-23 | -95.35 | $7.52 | 108143 |
| 2026-03-20 | -100.00 | $7.50 | 166300 |
| 2026-03-19 | -100.00 | $7.57 | 144617 |
| 2026-03-18 | -80.00 | $7.66 | 95500 |
| 2026-03-17 | -84.21 | $7.65 | 81604 |
| 2026-03-16 | -89.47 | $7.63 | 67200 |
| 2026-03-13 | -96.55 | $7.70 | 46500 |
| 2026-03-12 | -93.33 | $7.71 | 92400 |
| 2026-03-11 | -96.77 | $7.70 | 93581 |
| 2026-03-10 | -80.65 | $7.75 | 80503 |
| 2026-03-09 | -93.55 | $7.71 | 93500 |
| 2026-03-06 | -93.33 | $7.72 | 132800 |
| 2026-03-05 | -100.00 | $7.80 | 71900 |
| 2026-03-04 | -100.00 | $7.82 | 154200 |
| 2026-03-03 | -72.22 | $7.87 | 84300 |
| 2026-03-02 | -83.33 | $7.85 | 163800 |
| 2026-02-27 | -55.56 | $7.90 | 120400 |
| 2026-02-26 | -66.67 | $7.88 | 84758 |
| 2026-02-25 | -72.22 | $7.87 | 54307 |
| 2026-02-24 | -88.89 | $7.84 | 100345 |
| 2026-02-23 | -94.44 | $7.83 | 134400 |
| 2026-02-20 | -61.11 | $7.89 | 72717 |
| 2026-02-19 | -63.16 | $7.88 | 110600 |
| 2026-02-18 | -40.00 | $7.92 | 116610 |
| 2026-02-17 | -45.45 | $7.90 | 189900 |
| 2026-02-13 | -27.27 | $7.94 | 68000 |
| 2026-02-12 | -13.64 | $7.97 | 92000 |
| 2026-02-11 | -18.18 | $7.96 | 129900 |
| 2026-02-10 | -22.73 | $7.95 | 111000 |
| 2026-02-09 | -26.32 | $7.92 | 166700 |
| 2026-02-06 | -5.26 | $7.96 | 110300 |
| 2026-02-05 | -22.22 | $7.92 | 109916 |
| 2026-02-04 | -33.33 | $7.90 | 170700 |
| 2026-02-03 | -40.00 | $7.90 | 80300 |
| 2026-02-02 | -56.52 | $7.88 | 76700 |
| 2026-01-30 | -60.87 | $7.87 | 105825 |
| 2026-01-29 | -69.57 | $7.85 | 166700 |
| 2026-01-28 | -69.57 | $7.85 | 73000 |
| 2026-01-27 | -65.22 | $7.86 | 75628 |
| 2026-01-26 | -69.57 | $7.85 | 47415 |
| 2026-01-23 | -69.57 | $7.85 | 106100 |
| 2026-01-22 | -73.91 | $7.84 | 86138 |
| 2026-01-21 | -78.26 | $7.83 | 188200 |
| 2026-01-20 | -91.30 | $7.80 | 107009 |
| 2026-01-16 | -81.82 | $7.83 | 131000 |
| 2026-01-15 | -54.55 | $7.89 | 133906 |
| 2026-01-14 | -40.91 | $7.92 | 141037 |
| 2026-01-13 | -27.27 | $7.95 | 67824 |
| 2026-01-12 | -36.36 | $7.93 | 119000 |
| 2026-01-09 | -52.17 | $7.90 | 88300 |
| 2026-01-08 | -54.17 | $7.90 | 145300 |
| 2026-01-07 | -66.67 | $7.87 | 124504 |
| 2026-01-06 | -29.17 | $7.96 | 91744 |
| 2026-01-05 | -33.33 | $7.95 | 146900 |
| 2026-01-02 | -37.50 | $7.94 | 71000 |
| 2025-12-31 | -33.33 | $7.95 | 242600 |
| 2025-12-30 | -50.00 | $7.91 | 226100 |
| 2025-12-29 | -70.83 | $7.86 | 232336 |
| 2025-12-26 | -72.00 | $7.86 | 144400 |
| 2025-12-24 | -80.00 | $7.84 | 72800 |
| 2025-12-23 | -93.10 | $7.81 | 186900 |
| 2025-12-22 | -86.67 | $7.83 | 172600 |
| 2025-12-19 | -80.00 | $7.85 | 94900 |
| 2025-12-18 | -86.67 | $7.83 | 103934 |
| 2025-12-17 | -100.00 | $7.80 | 162541 |
| 2025-12-16 | -93.10 | $7.82 | 165400 |
| 2025-12-15 | -93.10 | $7.82 | 227300 |
| 2025-12-12 | -94.74 | $7.91 | 246200 |
| 2025-12-11 | -82.61 | $7.95 | 233807 |
| 2025-12-10 | -64.00 | $8.00 | 145718 |
| 2025-12-09 | -80.00 | $7.96 | 78100 |
| 2025-12-08 | -80.00 | $7.96 | 78000 |
| 2025-12-05 | -80.00 | $7.96 | 180300 |
| 2025-12-04 | -64.00 | $8.00 | 163700 |
| 2025-12-03 | -80.00 | $7.96 | 178706 |
| 2025-12-02 | -76.00 | $7.97 | 159013 |
| 2025-12-01 | -80.00 | $7.96 | 243049 |
| 2025-11-28 | -57.14 | $8.03 | 107825 |
| 2025-11-26 | -78.57 | $7.97 | 219717 |
| 2025-11-25 | -70.27 | $8.02 | 140705 |
| 2025-11-24 | -70.27 | $8.02 | 136317 |
| 2025-11-21 | -78.38 | $7.99 | 103138 |
| 2025-11-20 | -89.19 | $7.95 | 62733 |
| 2025-11-19 | -83.78 | $7.97 | 51714 |
| 2025-11-18 | -91.49 | $7.95 | 160318 |
| 2025-11-17 | -100.00 | $7.91 | 145800 |
| 2025-11-14 | -75.51 | $8.03 | 179700 |
| 2025-11-13 | -80.49 | $8.07 | 151200 |
| 2025-11-12 | -74.42 | $8.10 | 170100 |
| 2025-11-11 | -76.74 | $8.09 | 133946 |
| 2025-11-10 | -71.11 | $8.12 | 117079 |
| 2025-11-07 | -67.39 | $8.14 | 105820 |
| 2025-11-06 | -84.78 | $8.06 | 130400 |
| 2025-11-05 | -67.39 | $8.14 | 160213 |
| 2025-11-04 | -88.89 | $8.05 | 226612 |
| 2025-11-03 | -94.74 | $8.04 | 155815 |
| 2025-10-31 | -78.95 | $8.13 | 183200 |
| 2025-10-30 | -91.38 | $8.06 | 193200 |
| 2025-10-29 | -89.80 | $8.15 | 74500 |
| 2025-10-28 | -83.67 | $8.18 | 122200 |
| 2025-10-27 | -94.00 | $8.13 | 125400 |
| 2025-10-24 | -88.24 | $8.16 | 266227 |
| 2025-10-23 | -100.00 | $8.19 | 596300 |
| 2025-10-22 | -85.37 | $8.28 | 150000 |
| 2025-10-21 | -73.17 | $8.33 | 130000 |
| 2025-10-20 | -63.41 | $8.37 | 163615 |
| 2025-10-17 | -90.24 | $8.26 | 161634 |
| 2025-10-16 | -92.86 | $8.25 | 220000 |
| 2025-10-15 | -76.92 | $8.37 | 68828 |
| 2025-10-14 | -78.95 | $8.38 | 121900 |
| 2025-10-13 | -83.78 | $8.37 | 129174 |
| 2025-10-10 | -91.30 | $8.35 | 147006 |
| 2025-10-09 | -94.12 | $8.34 | 163113 |
| 2025-10-08 | -91.67 | $8.38 | 401449 |
| 2025-10-07 | -78.13 | $8.57 | 88400 |
| 2025-10-06 | -90.32 | $8.54 | 63700 |
| 2025-10-03 | -90.32 | $8.54 | 98349 |
| 2025-10-02 | -90.32 | $8.54 | 78937 |
| 2025-10-01 | -80.65 | $8.57 | 95853 |
| 2025-09-30 | -93.55 | $8.53 | 131945 |
| 2025-09-29 | -74.19 | $8.59 | 61432 |
| 2025-09-26 | -80.65 | $8.57 | 45800 |
| 2025-09-25 | -77.42 | $8.58 | 44918 |
| 2025-09-24 | -83.87 | $8.56 | 62532 |
| 2025-09-23 | -70.97 | $8.60 | 53918 |
| 2025-09-22 | -77.42 | $8.58 | 96000 |
| 2025-09-19 | -77.42 | $8.58 | 76420 |
| 2025-09-18 | -74.19 | $8.59 | 72207 |
| 2025-09-17 | -65.63 | $8.61 | 43424 |
| 2025-09-16 | -59.38 | $8.63 | 94617 |
| 2025-09-15 | -53.13 | $8.65 | 95844 |
| 2025-09-12 | -12.50 | $8.78 | 50144 |
| 2025-09-11 | -9.38 | $8.79 | 79300 |
| 2025-09-10 | -3.23 | $8.80 | 91000 |
| 2025-09-09 | -10.71 | $8.75 | 62300 |
| 2025-09-08 | -7.14 | $8.76 | 94646 |
| 2025-09-05 | -7.41 | $8.75 | 75200 |
| 2025-09-04 | -25.93 | $8.70 | 106500 |
| 2025-09-03 | -18.52 | $8.72 | 89939 |
| 2025-09-02 | -25.93 | $8.70 | 105136 |
| 2025-08-29 | -25.93 | $8.70 | 79000 |
| 2025-08-28 | -40.74 | $8.66 | 96400 |
| 2025-08-27 | -51.85 | $8.63 | 80100 |
| 2025-08-26 | -55.56 | $8.62 | 64229 |
| 2025-08-25 | -48.28 | $8.63 | 94000 |
| 2025-08-22 | -62.07 | $8.59 | 77130 |
| 2025-08-21 | -67.74 | $8.56 | 82909 |
| 2025-08-20 | -56.25 | $8.59 | 76700 |
| 2025-08-19 | -65.63 | $8.56 | 125400 |
| 2025-08-18 | -64.71 | $8.55 | 155939 |
| 2025-08-15 | -42.11 | $8.61 | 115900 |
| 2025-08-14 | -23.68 | $8.68 | 97121 |
| 2025-08-13 | -13.16 | $8.72 | 171800 |
| 2025-08-12 | -23.68 | $8.68 | 114804 |
| 2025-08-11 | -13.16 | $8.72 | 55911 |
| 2025-08-08 | -18.42 | $8.70 | 136200 |
| 2025-08-07 | -7.89 | $8.74 | 148000 |
| 2025-08-06 | 0.00 | $8.71 | 94731 |
| 2025-08-05 | -3.33 | $8.68 | 77350 |
| 2025-08-04 | -3.70 | $8.65 | 73219 |
| 2025-08-01 | -8.00 | $8.62 | 93100 |
| 2025-07-31 | -20.00 | $8.59 | 80000 |
| 2025-07-30 | -15.00 | $8.56 | 63100 |
| 2025-07-29 | -30.00 | $8.53 | 51500 |
| 2025-07-28 | -40.00 | $8.51 | 66600 |
| 2025-07-25 | -50.00 | $8.49 | 51648 |
| 2025-07-24 | -50.00 | $8.49 | 63400 |
| 2025-07-23 | -57.14 | $8.47 | 59137 |
| 2025-07-22 | -44.00 | $8.48 | 70000 |
| 2025-07-21 | -59.26 | $8.43 | 73912 |
| 2025-07-18 | -70.37 | $8.40 | 47200 |
| 2025-07-17 | -55.56 | $8.44 | 64643 |
| 2025-07-16 | -62.96 | $8.42 | 58534 |
| 2025-07-15 | -55.56 | $8.44 | 81516 |
| 2025-07-14 | -18.52 | $8.54 | 54443 |
| 2025-07-11 | -25.93 | $8.52 | 104000 |
| 2025-07-10 | -29.63 | $8.51 | 47802 |
| 2025-07-09 | -40.74 | $8.48 | 97649 |
| 2025-07-08 | -51.85 | $8.45 | 51613 |
| 2025-07-07 | -40.74 | $8.48 | 109700 |
| 2025-07-03 | -3.70 | $8.58 | 27100 |
| 2025-07-02 | -14.81 | $8.55 | 65900 |
| 2025-07-01 | -4.17 | $8.55 | 88400 |
| 2025-06-30 | 0.00 | $8.55 | 95828 |
| 2025-06-27 | -21.05 | $8.47 | 85233 |
| 2025-06-26 | -52.63 | $8.41 | 101700 |
| 2025-06-25 | -63.16 | $8.39 | 45300 |
| 2025-06-24 | -68.42 | $8.38 | 41943 |
| 2025-06-23 | -57.14 | $8.39 | 99300 |
| 2025-06-20 | -40.00 | $8.39 | 36411 |
| 2025-06-18 | -46.67 | $8.37 | 46800 |
| 2025-06-17 | -56.67 | $8.34 | 57241 |
| 2025-06-16 | -53.33 | $8.35 | 54428 |
| 2025-06-13 | -60.00 | $8.33 | 70800 |
| 2025-06-12 | -20.00 | $8.45 | 95700 |
| 2025-06-11 | -30.30 | $8.44 | 51628 |
| 2025-06-10 | -33.33 | $8.43 | 54100 |
| 2025-06-09 | -38.24 | $8.42 | 65022 |
| 2025-06-06 | -41.18 | $8.41 | 64800 |
| 2025-06-05 | -38.24 | $8.42 | 104300 |
| 2025-06-04 | -41.18 | $8.41 | 103600 |
| 2025-06-03 | -20.59 | $8.48 | 78515 |
| 2025-06-02 | -20.59 | $8.48 | 98049 |
| 2025-05-30 | -17.65 | $8.49 | 80800 |
| 2025-05-29 | -41.03 | $8.44 | 66400 |
| 2025-05-28 | -46.15 | $8.42 | 76000 |
| 2025-05-27 | -48.84 | $8.39 | 42700 |
| 2025-05-23 | -44.19 | $8.41 | 90000 |
| 2025-05-22 | -69.77 | $8.30 | 83800 |
| 2025-05-21 | -58.14 | $8.35 | 68302 |
| 2025-05-20 | -46.51 | $8.40 | 81300 |
| 2025-05-19 | -40.00 | $8.40 | 50226 |
| 2025-05-16 | -29.51 | $8.42 | 76800 |
| 2025-05-15 | -26.23 | $8.44 | 88300 |
| 2025-05-14 | -21.31 | $8.47 | 106518 |
| 2025-05-13 | -13.11 | $8.52 | 110300 |
| 2025-05-12 | -19.67 | $8.48 | 96153 |
| 2025-05-09 | -31.15 | $8.41 | 56991 |
| 2025-05-08 | -31.15 | $8.41 | 29828 |
| 2025-05-07 | -27.54 | $8.41 | 72804 |
| 2025-05-06 | -39.13 | $8.33 | 41818 |
| 2025-05-05 | -36.23 | $8.35 | 65808 |
| 2025-05-02 | -39.13 | $8.33 | 126249 |
| 2025-05-01 | -23.08 | $8.51 | 142300 |
| 2025-04-30 | -43.75 | $8.36 | 117901 |
| 2025-04-29 | -52.50 | $8.29 | 152204 |
| 2025-04-28 | -60.00 | $8.23 | 57905 |
| 2025-04-25 | -66.27 | $8.19 | 111700 |
| 2025-04-24 | -62.65 | $8.22 | 99925 |
| 2025-04-23 | -63.86 | $8.21 | 48205 |
| 2025-04-22 | -65.06 | $8.20 | 75000 |
| 2025-04-21 | -81.93 | $8.06 | 115600 |
| 2025-04-17 | -66.27 | $8.19 | 47700 |
| 2025-04-16 | -69.88 | $8.16 | 70700 |
| 2025-04-15 | -67.47 | $8.18 | 100300 |
| 2025-04-14 | -62.65 | $8.22 | 85827 |
| 2025-04-11 | -67.47 | $8.18 | 158612 |
| 2025-04-10 | -78.31 | $8.09 | 94301 |
| 2025-04-09 | -47.62 | $8.35 | 193801 |
| 2025-04-08 | -85.71 | $8.12 | 266500 |
| 2025-04-07 | -87.01 | $8.11 | 226904 |
| 2025-04-04 | -100.00 | $8.25 | 152830 |
| 2025-04-03 | -72.41 | $8.58 | 85910 |
| 2025-04-02 | -41.38 | $8.67 | 44415 |
| 2025-04-01 | -46.67 | $8.66 | 103548 |
| 2025-03-31 | -73.33 | $8.58 | 99000 |
| 2025-03-28 | -70.00 | $8.59 | 235721 |
| 2025-03-27 | -93.33 | $8.52 | 67903 |
| 2025-03-26 | -79.31 | $8.57 | 51400 |
| 2025-03-25 | -62.07 | $8.62 | 71800 |
| 2025-03-24 | -68.97 | $8.60 | 61200 |
| 2025-03-21 | -72.41 | $8.59 | 43000 |
| 2025-03-20 | -72.41 | $8.59 | 50800 |
| 2025-03-19 | -86.21 | $8.55 | 53704 |
| 2025-03-18 | -96.30 | $8.54 | 70060 |
| 2025-03-17 | -77.78 | $8.59 | 79900 |
| 2025-03-14 | -77.78 | $8.59 | 180200 |
| 2025-03-13 | -40.74 | $8.69 | 81439 |
| 2025-03-12 | -25.93 | $8.73 | 86537 |
| 2025-03-11 | -11.11 | $8.77 | 80200 |
| 2025-03-10 | -33.33 | $8.71 | 120800 |
| 2025-03-07 | -18.52 | $8.75 | 102737 |
| 2025-03-06 | -22.22 | $8.74 | 115100 |
| 2025-03-05 | -18.52 | $8.75 | 67816 |
| 2025-03-04 | -10.00 | $8.76 | 120499 |
| 2025-03-03 | -6.90 | $8.76 | 89310 |
| 2025-02-28 | -17.86 | $8.72 | 96605 |
| 2025-02-27 | -26.47 | $8.68 | 157416 |
| 2025-02-26 | -47.06 | $8.61 | 52400 |
| 2025-02-25 | -55.56 | $8.57 | 76600 |
| 2025-02-24 | -54.05 | $8.57 | 94900 |
| 2025-02-21 | -58.97 | $8.54 | 51329 |
| 2025-02-20 | -56.41 | $8.55 | 82500 |
| 2025-02-19 | -51.28 | $8.57 | 93802 |
| 2025-02-18 | -40.48 | $8.60 | 90400 |
| 2025-02-14 | -44.19 | $8.58 | 98230 |
| 2025-02-13 | -18.75 | $8.68 | 154123 |
| 2025-02-12 | -12.20 | $8.65 | 154768 |
| 2025-02-11 | -9.09 | $8.66 | 122129 |
| 2025-02-10 | -8.11 | $8.60 | 116902 |
| 2025-02-07 | -13.89 | $8.57 | 51500 |
| 2025-02-06 | -2.78 | $8.61 | 87102 |
| 2025-02-05 | -3.03 | $8.58 | 103311 |
| 2025-02-04 | -12.12 | $8.55 | 71900 |
| 2025-02-03 | -26.47 | $8.51 | 175529 |
| 2025-01-31 | -17.65 | $8.54 | 84039 |
| 2025-01-30 | -26.47 | $8.51 | 61700 |
| 2025-01-29 | -42.86 | $8.45 | 46237 |
| 2025-01-28 | -34.29 | $8.48 | 82322 |
| 2025-01-27 | -48.57 | $8.43 | 77912 |
| 2025-01-24 | -51.43 | $8.42 | 46434 |
| 2025-01-23 | -57.14 | $8.40 | 49100 |
| 2025-01-22 | -40.00 | $8.44 | 46827 |
| 2025-01-21 | -50.00 | $8.40 | 95331 |
| 2025-01-17 | -62.50 | $8.35 | 59000 |
| 2025-01-16 | -65.00 | $8.34 | 230703 |
| 2025-01-15 | -72.50 | $8.31 | 149824 |
| 2025-01-14 | -60.98 | $8.36 | 185307 |
| 2025-01-13 | -76.36 | $8.33 | 83600 |
| 2025-01-10 | -72.73 | $8.35 | 133600 |
| 2025-01-08 | -58.18 | $8.43 | 124247 |
| 2025-01-07 | -43.64 | $8.51 | 79500 |
| 2025-01-06 | -32.73 | $8.57 | 103700 |
| 2025-01-03 | -36.36 | $8.55 | 145200 |
| 2025-01-02 | -56.36 | $8.44 | 144050 |
| 2024-12-31 | -74.55 | $8.34 | 185600 |
| 2024-12-30 | -85.45 | $8.28 | 118600 |
| 2024-12-27 | -85.45 | $8.28 | 81723 |
| 2024-12-26 | -72.73 | $8.35 | 163000 |
| 2024-12-24 | -67.27 | $8.38 | 91800 |
| 2024-12-23 | -81.82 | $8.30 | 186200 |
| 2024-12-20 | -92.73 | $8.24 | 162600 |
| 2024-12-19 | -100.00 | $8.20 | 205247 |
| 2024-12-18 | -98.00 | $8.26 | 226900 |
| 2024-12-17 | -95.56 | $8.32 | 239909 |
| 2024-12-16 | -85.37 | $8.40 | 166320 |
| 2024-12-13 | -70.73 | $8.46 | 218800 |
| 2024-12-12 | -31.71 | $8.62 | 247840 |
| 2024-12-11 | -3.23 | $8.64 | 100438 |
| 2024-12-10 | -37.84 | $8.57 | 150600 |
| 2024-12-09 | -58.14 | $8.52 | 119700 |
| 2024-12-06 | -66.67 | $8.49 | 217100 |
| 2024-12-05 | -77.78 | $8.44 | 157600 |
| 2024-12-04 | -75.56 | $8.45 | 209118 |
| 2024-12-03 | -64.44 | $8.50 | 202500 |
| 2024-12-02 | -62.22 | $8.51 | 202400 |
| 2024-11-29 | -58.70 | $8.53 | 87000 |
| 2024-11-27 | -65.22 | $8.50 | 109600 |
| 2024-11-26 | -76.09 | $8.45 | 253000 |
| 2024-11-25 | -71.74 | $8.47 | 132516 |
| 2024-11-22 | -77.08 | $8.45 | 157239 |
| 2024-11-21 | -83.33 | $8.42 | 152200 |
| 2024-11-20 | -77.55 | $8.45 | 162700 |
| 2024-11-19 | -84.62 | $8.42 | 206069 |
| 2024-11-18 | -94.23 | $8.37 | 297700 |
| 2024-11-15 | -98.08 | $8.36 | 234460 |
| 2024-11-14 | -95.65 | $8.51 | 160606 |
| 2024-11-13 | -100.00 | $8.50 | 136995 |
| 2024-11-12 | -96.15 | $8.55 | 275542 |
| 2024-11-11 | -61.54 | $8.74 | 115800 |
| 2024-11-08 | -61.40 | $8.76 | 108500 |
| 2024-11-07 | -64.91 | $8.74 | 111700 |
| 2024-11-06 | -75.44 | $8.68 | 148139 |
| 2024-11-05 | -82.46 | $8.64 | 284751 |
| 2024-11-04 | -76.92 | $8.71 | 160900 |
| 2024-11-01 | -74.14 | $8.74 | 87600 |
| 2024-10-31 | -82.76 | $8.69 | 138900 |
| 2024-10-30 | -76.27 | $8.73 | 69300 |
| 2024-10-29 | -92.31 | $8.70 | 159500 |
| 2024-10-28 | -100.00 | $8.73 | 60436 |
| 2024-10-25 | -91.11 | $8.77 | 46607 |
| 2024-10-24 | -84.44 | $8.80 | 72304 |
| 2024-10-23 | -84.44 | $8.80 | 293600 |
| 2024-10-22 | -86.67 | $8.79 | 413323 |
| 2024-10-21 | -97.78 | $8.74 | 229341 |
| 2024-10-18 | -100.00 | $8.85 | 107000 |
| 2024-10-17 | -87.88 | $8.89 | 125900 |
| 2024-10-16 | -60.61 | $8.98 | 79612 |
| 2024-10-15 | -54.55 | $9.00 | 73800 |
| 2024-10-14 | -27.27 | $9.09 | 89314 |
| 2024-10-11 | -39.39 | $9.05 | 61300 |
| 2024-10-10 | -48.57 | $9.03 | 44200 |
| 2024-10-09 | -60.00 | $9.03 | 135737 |
| 2024-10-08 | -60.00 | $9.03 | 99049 |
| 2024-10-07 | -57.78 | $9.04 | 101215 |
| 2024-10-04 | -40.00 | $9.12 | 66542 |
| 2024-10-03 | -40.00 | $9.12 | 119502 |
| 2024-10-02 | -42.22 | $9.11 | 138839 |
| 2024-10-01 | -46.67 | $9.09 | 107525 |
| 2024-09-30 | -51.11 | $9.07 | 127900 |
| 2024-09-27 | -51.11 | $9.07 | 68388 |
| 2024-09-26 | -54.17 | $9.04 | 151708 |
| 2024-09-25 | -64.58 | $8.99 | 119500 |
| 2024-09-24 | -58.00 | $9.01 | 124201 |
| 2024-09-23 | -62.00 | $8.99 | 99602 |
| 2024-09-20 | -54.00 | $9.03 | 89600 |
| 2024-09-19 | -52.94 | $9.03 | 93146 |
| 2024-09-18 | -47.06 | $9.06 | 51800 |
| 2024-09-17 | -41.18 | $9.09 | 62700 |
| 2024-09-16 | -47.06 | $9.06 | 126234 |
| 2024-09-13 | -35.29 | $9.12 | 84300 |
| 2024-09-12 | -3.92 | $9.28 | 165000 |
| 2024-09-11 | -21.74 | $9.15 | 100517 |
| 2024-09-10 | -10.87 | $9.20 | 186882 |
| 2024-09-09 | 0.00 | $9.10 | 104432 |
| 2024-09-06 | -41.94 | $8.97 | 124215 |
| 2024-09-05 | -12.90 | $9.06 | 68500 |
| 2024-09-04 | -19.35 | $9.04 | 83200 |
| 2024-09-03 | -35.29 | $8.98 | 79700 |
| 2024-08-30 | -37.21 | $8.94 | 64120 |
| 2024-08-29 | -53.49 | $8.87 | 164300 |
| 2024-08-28 | -46.51 | $8.90 | 158523 |
| 2024-08-27 | -41.86 | $8.92 | 130215 |
| 2024-08-26 | -30.23 | $8.97 | 103025 |
| 2024-08-23 | -58.14 | $8.85 | 73300 |
| 2024-08-22 | -69.77 | $8.80 | 150900 |
| 2024-08-21 | -51.16 | $8.88 | 211300 |
| 2024-08-20 | -20.45 | $9.01 | 73739 |
| 2024-08-19 | -26.53 | $8.97 | 31000 |
| 2024-08-16 | -22.45 | $8.99 | 96937 |
| 2024-08-15 | -24.49 | $8.98 | 68122 |
| 2024-08-14 | -4.08 | $9.08 | 101543 |
| 2024-08-13 | -8.89 | $9.01 | 108400 |
| 2024-08-12 | -4.65 | $8.97 | 99205 |
| 2024-08-09 | -17.95 | $8.88 | 87036 |
| 2024-08-08 | -21.05 | $8.86 | 71400 |
| 2024-08-07 | -15.79 | $8.88 | 115345 |
| 2024-08-06 | -18.92 | $8.86 | 94315 |
| 2024-08-05 | -59.46 | $8.71 | 158500 |
| 2024-08-02 | -18.92 | $8.86 | 71935 |
| 2024-08-01 | -10.81 | $8.89 | 87100 |
| 2024-07-31 | -6.45 | $8.85 | 87700 |
| 2024-07-30 | -14.29 | $8.80 | 117500 |
| 2024-07-29 | -32.14 | $8.75 | 114600 |
| 2024-07-26 | -42.86 | $8.72 | 56500 |
| 2024-07-25 | -35.71 | $8.74 | 76023 |
| 2024-07-24 | -53.57 | $8.69 | 62215 |
| 2024-07-23 | -28.57 | $8.76 | 149749 |
| 2024-07-22 | -56.00 | $8.67 | 91312 |
| 2024-07-19 | -60.00 | $8.66 | 47343 |
| 2024-07-18 | -52.00 | $8.68 | 82100 |
| 2024-07-17 | -51.85 | $8.67 | 147228 |
| 2024-07-16 | -61.29 | $8.62 | 127100 |
| 2024-07-15 | -51.61 | $8.65 | 117390 |
| 2024-07-12 | -15.63 | $8.77 | 177935 |
| 2024-07-11 | -15.63 | $8.77 | 127445 |
| 2024-07-10 | -28.13 | $8.73 | 118300 |
| 2024-07-09 | -31.25 | $8.72 | 95730 |
| 2024-07-08 | -40.63 | $8.69 | 108000 |
| 2024-07-05 | -34.38 | $8.71 | 89700 |
| 2024-07-03 | -50.00 | $8.66 | 45900 |
| 2024-07-02 | -56.25 | $8.64 | 62420 |
| 2024-07-01 | -56.25 | $8.64 | 117200 |
| 2024-06-28 | -48.57 | $8.65 | 79500 |
| 2024-06-27 | -29.79 | $8.68 | 53903 |
| 2024-06-26 | -29.17 | $8.68 | 104726 |
| 2024-06-25 | -45.83 | $8.60 | 56821 |
| 2024-06-24 | -18.75 | $8.73 | 67700 |
| 2024-06-21 | -14.58 | $8.75 | 142337 |
| 2024-06-20 | -35.42 | $8.65 | 61536 |
| 2024-06-18 | -45.83 | $8.60 | 75616 |
| 2024-06-17 | -50.00 | $8.58 | 144700 |
| 2024-06-14 | -45.83 | $8.60 | 53500 |
| 2024-06-13 | -16.67 | $8.74 | 116200 |
| 2024-06-12 | -6.52 | $8.77 | 117707 |
| 2024-06-11 | -25.58 | $8.66 | 70200 |
| 2024-06-10 | -48.84 | $8.56 | 107800 |
| 2024-06-07 | -13.95 | $8.71 | 87000 |
| 2024-06-06 | -6.45 | $8.63 | 45900 |
| 2024-06-05 | -6.45 | $8.63 | 83000 |
| 2024-06-04 | -8.00 | $8.57 | 86800 |
| 2024-06-03 | -20.00 | $8.54 | 110500 |
| 2024-05-31 | -34.62 | $8.50 | 75800 |
| 2024-05-30 | -48.39 | $8.44 | 53000 |
| 2024-05-29 | -74.19 | $8.36 | 67943 |
| 2024-05-28 | -47.06 | $8.43 | 53300 |
| 2024-05-24 | -44.12 | $8.44 | 63041 |
| 2024-05-23 | -28.95 | $8.48 | 56400 |
| 2024-05-22 | -7.32 | $8.56 | 29518 |
| 2024-05-21 | -2.44 | $8.58 | 37400 |
| 2024-05-20 | -12.20 | $8.54 | 40725 |
| 2024-05-17 | -9.30 | $8.55 | 69022 |
| 2024-05-16 | -11.63 | $8.54 | 60600 |
| 2024-05-15 | -11.63 | $8.54 | 84522 |
| 2024-05-14 | -18.60 | $8.50 | 106400 |
| 2024-05-13 | -2.13 | $8.57 | 126734 |
| 2024-05-10 | -14.89 | $8.51 | 39800 |
| 2024-05-09 | -25.53 | $8.46 | 40519 |
| 2024-05-08 | -19.15 | $8.49 | 56800 |
| 2024-05-07 | -12.77 | $8.52 | 90300 |
| 2024-05-06 | -12.77 | $8.52 | 71774 |
| 2024-05-03 | -25.53 | $8.46 | 82335 |
| 2024-05-02 | -44.68 | $8.37 | 56701 |
| 2024-05-01 | -61.22 | $8.30 | 56032 |
| 2024-04-30 | -69.39 | $8.26 | 96142 |
| 2024-04-29 | -63.27 | $8.29 | 58700 |
| 2024-04-26 | -72.22 | $8.26 | 27800 |
| 2024-04-25 | -87.04 | $8.18 | 50247 |
| 2024-04-24 | -74.07 | $8.25 | 33433 |
| 2024-04-23 | -68.52 | $8.28 | 24132 |
| 2024-04-22 | -74.07 | $8.25 | 60133 |
| 2024-04-19 | -88.89 | $8.17 | 71700 |
| 2024-04-18 | -81.48 | $8.21 | 43500 |
| 2024-04-17 | -88.89 | $8.17 | 40247 |
| 2024-04-16 | -96.30 | $8.13 | 100400 |
| 2024-04-15 | -88.68 | $8.18 | 166675 |
| 2024-04-12 | -97.44 | $8.27 | 72308 |
| 2024-04-11 | -52.78 | $8.46 | 145500 |
| 2024-04-10 | -44.44 | $8.49 | 145700 |
| 2024-04-09 | -25.00 | $8.56 | 143853 |
| 2024-04-08 | -44.44 | $8.49 | 81527 |
| 2024-04-05 | -66.67 | $8.41 | 105723 |
| 2024-04-04 | -66.67 | $8.41 | 107528 |
| 2024-04-03 | -63.89 | $8.42 | 91100 |
| 2024-04-02 | -41.67 | $8.50 | 132311 |
| 2024-04-01 | -26.32 | $8.55 | 152800 |
| 2024-03-28 | -7.50 | $8.62 | 177200 |
| 2024-03-27 | -3.03 | $8.52 | 56800 |
| 2024-03-26 | -15.79 | $8.47 | 58815 |
| 2024-03-25 | -17.50 | $8.46 | 66349 |
| 2024-03-22 | -28.57 | $8.41 | 70100 |
| 2024-03-21 | -35.71 | $8.38 | 69304 |
| 2024-03-20 | -35.71 | $8.38 | 76536 |
| 2024-03-19 | -50.00 | $8.32 | 49134 |
| 2024-03-18 | -54.76 | $8.30 | 92900 |
| 2024-03-15 | -54.76 | $8.30 | 89746 |
| 2024-03-14 | -47.62 | $8.33 | 51834 |
| 2024-03-13 | -11.90 | $8.48 | 75900 |
| 2024-03-12 | -11.90 | $8.48 | 77523 |
| 2024-03-11 | -26.19 | $8.42 | 76203 |
| 2024-03-08 | -35.71 | $8.38 | 94598 |
| 2024-03-07 | -35.71 | $8.38 | 70027 |
| 2024-03-06 | -38.10 | $8.37 | 96422 |
| 2024-03-05 | -45.24 | $8.34 | 160101 |
| 2024-03-04 | -59.52 | $8.28 | 100300 |
| 2024-03-01 | -59.52 | $8.28 | 106647 |
| 2024-02-29 | -70.45 | $8.24 | 145225 |
| 2024-02-28 | -81.82 | $8.19 | 111743 |
| 2024-02-27 | -84.09 | $8.18 | 101900 |
| 2024-02-26 | -97.73 | $8.12 | 109764 |
| 2024-02-23 | -92.50 | $8.18 | 45938 |
| 2024-02-22 | -95.00 | $8.17 | 119623 |
| 2024-02-21 | -95.00 | $8.17 | 140800 |
| 2024-02-20 | -97.30 | $8.19 | 115333 |
| 2024-02-16 | -97.22 | $8.20 | 81900 |
| 2024-02-15 | -96.67 | $8.26 | 99400 |
| 2024-02-14 | -100.00 | $8.25 | 62500 |
| 2024-02-13 | -56.25 | $8.37 | 117603 |
| 2024-02-12 | -37.50 | $8.43 | 141000 |
| 2024-02-09 | -50.00 | $8.39 | 81903 |
| 2024-02-08 | -35.29 | $8.45 | 49119 |
| 2024-02-07 | -33.33 | $8.49 | 138100 |
| 2024-02-06 | -40.00 | $8.47 | 72728 |
| 2024-02-05 | -50.00 | $8.44 | 71400 |
| 2024-02-02 | -39.58 | $8.52 | 120713 |
| 2024-02-01 | -37.50 | $8.53 | 129600 |
| 2024-01-31 | -58.33 | $8.43 | 147300 |
| 2024-01-30 | -60.42 | $8.42 | 65148 |
| 2024-01-29 | -66.67 | $8.39 | 78405 |
| 2024-01-26 | -79.17 | $8.33 | 64930 |
| 2024-01-25 | -79.17 | $8.33 | 100529 |
| 2024-01-24 | -70.83 | $8.37 | 68000 |
| 2024-01-23 | -70.91 | $8.32 | 85528 |
| 2024-01-22 | -70.91 | $8.32 | 112900 |
| 2024-01-19 | -76.36 | $8.29 | 64450 |
| 2024-01-18 | -78.18 | $8.28 | 61515 |
| 2024-01-17 | -81.82 | $8.26 | 162998 |
| 2024-01-16 | -72.73 | $8.31 | 182100 |
| 2024-01-12 | -47.27 | $8.45 | 141100 |
| 2024-01-11 | -40.00 | $8.49 | 191500 |
| 2024-01-10 | -30.91 | $8.54 | 248911 |
| 2024-01-09 | -27.27 | $8.56 | 192100 |
| 2024-01-08 | -18.18 | $8.61 | 172602 |
| 2024-01-05 | -10.91 | $8.65 | 125200 |
| 2024-01-04 | -6.25 | $8.61 | 186300 |
| 2024-01-03 | -6.38 | $8.51 | 140640 |
| 2024-01-02 | -33.33 | $8.36 | 124945 |
| 2023-12-29 | -33.33 | $8.36 | 138315 |
| 2023-12-28 | -31.48 | $8.37 | 84931 |
| 2023-12-27 | -22.81 | $8.41 | 168504 |
| 2023-12-26 | -46.55 | $8.27 | 192327 |
| 2023-12-22 | -47.46 | $8.26 | 116500 |
| 2023-12-21 | -48.39 | $8.24 | 139189 |
| 2023-12-20 | -46.97 | $8.23 | 193100 |
| 2023-12-19 | -24.24 | $8.38 | 301900 |
| 2023-12-18 | -22.67 | $8.37 | 145220 |
| 2023-12-15 | -18.67 | $8.40 | 203400 |
| 2023-12-14 | -20.00 | $8.39 | 133841 |
| 2023-12-13 | -13.33 | $8.44 | 96100 |
| 2023-12-12 | -28.00 | $8.33 | 152000 |
| 2023-12-11 | -25.33 | $8.35 | 70000 |
| 2023-12-08 | -28.21 | $8.32 | 65056 |
| 2023-12-07 | -15.38 | $8.42 | 523140 |
| 2023-12-06 | -10.91 | $8.25 | 109000 |
| 2023-12-05 | -5.66 | $8.26 | 215025 |
| 2023-12-04 | -31.91 | $8.05 | 207200 |
| 2023-12-01 | -6.38 | $8.17 | 177600 |
| 2023-11-30 | -10.64 | $8.05 | 119400 |
| 2023-11-29 | -3.03 | $8.06 | 91311 |
| 2023-11-28 | -17.91 | $7.96 | 73900 |
| 2023-11-27 | -8.22 | $8.02 | 136205 |
| 2023-11-24 | -12.33 | $7.96 | 53500 |
| 2023-11-22 | -4.00 | $8.02 | 165400 |
| 2023-11-21 | -18.67 | $7.91 | 124922 |
| 2023-11-20 | -14.67 | $7.94 | 251413 |
| 2023-11-17 | -17.72 | $7.91 | 144639 |
| 2023-11-16 | -6.33 | $8.00 | 118344 |
| 2023-11-15 | -15.38 | $7.92 | 64000 |
| 2023-11-14 | -2.74 | $7.97 | 127300 |
| 2023-11-13 | -12.33 | $7.90 | 136284 |
| 2023-11-10 | -19.18 | $7.85 | 80023 |
| 2023-11-09 | -30.14 | $7.77 | 73631 |
| 2023-11-08 | -19.18 | $7.85 | 84800 |
| 2023-11-07 | -17.81 | $7.86 | 102000 |
| 2023-11-06 | -26.03 | $7.80 | 145700 |
| 2023-11-03 | -13.70 | $7.89 | 211007 |
| 2023-11-02 | -9.43 | $7.74 | 146000 |
| 2023-11-01 | -34.00 | $7.59 | 338700 |
| 2023-10-31 | -62.00 | $7.45 | 192500 |
| 2023-10-30 | -75.00 | $7.39 | 109616 |
| 2023-10-27 | -86.96 | $7.35 | 90919 |
| 2023-10-26 | -93.06 | $7.31 | 111800 |
| 2023-10-25 | -83.33 | $7.38 | 77011 |
| 2023-10-24 | -76.39 | $7.43 | 134000 |
| 2023-10-23 | -91.86 | $7.33 | 89407 |
| 2023-10-20 | -97.50 | $7.34 | 130410 |
| 2023-10-19 | -98.59 | $7.43 | 81000 |
| 2023-10-18 | -91.55 | $7.48 | 108800 |
| 2023-10-17 | -97.10 | $7.53 | 131600 |
| 2023-10-16 | -88.41 | $7.59 | 127000 |
| 2023-10-13 | -94.20 | $7.55 | 99900 |
| 2023-10-12 | -94.67 | $7.55 | 168600 |
| 2023-10-11 | -72.84 | $7.73 | 122703 |
| 2023-10-10 | -77.66 | $7.72 | 123412 |
| 2023-10-09 | -90.43 | $7.60 | 71130 |
| 2023-10-06 | -88.30 | $7.62 | 125000 |
| 2023-10-05 | -97.75 | $7.58 | 96300 |
| 2023-10-04 | -93.26 | $7.62 | 101000 |
| 2023-10-03 | -95.51 | $7.60 | 240800 |
| 2023-10-02 | -97.14 | $7.77 | 158805 |
| 2023-09-29 | -79.49 | $7.91 | 90147 |
| 2023-09-28 | -93.59 | $7.80 | 165896 |
| 2023-09-27 | -98.48 | $7.88 | 108310 |
| 2023-09-26 | -100.00 | $7.90 | 98500 |
| 2023-09-25 | -88.00 | $8.09 | 62201 |
| 2023-09-22 | -86.00 | $8.10 | 33000 |
| 2023-09-21 | -98.00 | $8.04 | 76831 |
| 2023-09-20 | -86.36 | $8.15 | 66200 |
| 2023-09-19 | -95.45 | $8.11 | 90900 |
| 2023-09-18 | -95.24 | $8.13 | 99021 |
| 2023-09-15 | -100.00 | $8.20 | 55600 |
| 2023-09-14 | -84.85 | $8.25 | 98000 |
| 2023-09-13 | -45.45 | $8.38 | 159527 |
| 2023-09-12 | -54.55 | $8.35 | 55500 |
| 2023-09-11 | -51.52 | $8.36 | 112500 |
| 2023-09-08 | -64.44 | $8.36 | 119000 |
| 2023-09-07 | -79.25 | $8.31 | 68900 |
| 2023-09-06 | -67.92 | $8.37 | 190122 |
| 2023-09-05 | -62.26 | $8.40 | 146325 |
| 2023-09-01 | -43.40 | $8.50 | 111654 |
| 2023-08-31 | -50.00 | $8.48 | 174900 |
| 2023-08-30 | -51.79 | $8.47 | 100316 |
| 2023-08-29 | -51.79 | $8.47 | 111043 |
| 2023-08-28 | -60.32 | $8.45 | 53842 |
| 2023-08-25 | -53.97 | $8.49 | 59116 |
| 2023-08-24 | -61.90 | $8.44 | 42648 |
| 2023-08-23 | -63.49 | $8.43 | 73900 |
| 2023-08-22 | -76.19 | $8.35 | 66100 |
| 2023-08-21 | -82.54 | $8.31 | 61800 |
| 2023-08-18 | -77.78 | $8.34 | 69118 |
| 2023-08-17 | -100.00 | $8.28 | 69800 |
| 2023-08-16 | -98.00 | $8.34 | 114319 |
| 2023-08-15 | -97.73 | $8.40 | 121800 |
| 2023-08-14 | -85.00 | $8.49 | 88325 |
| 2023-08-11 | -46.51 | $8.63 | 89800 |
| 2023-08-10 | -34.88 | $8.68 | 149600 |
| 2023-08-09 | -39.53 | $8.66 | 94800 |
| 2023-08-08 | -55.81 | $8.59 | 82900 |
| 2023-08-07 | -44.19 | $8.64 | 97600 |
| 2023-08-04 | -37.78 | $8.66 | 85283 |
| 2023-08-03 | -35.29 | $8.65 | 67500 |
| 2023-08-02 | -41.18 | $8.62 | 113800 |
| 2023-08-01 | -15.69 | $8.75 | 312291 |
| 2023-07-31 | -13.51 | $8.64 | 137800 |
| 2023-07-28 | 0.00 | $8.65 | 103400 |
| 2023-07-27 | -25.81 | $8.55 | 102639 |
| 2023-07-26 | -29.03 | $8.54 | 77700 |
| 2023-07-25 | -21.05 | $8.55 | 86439 |
| 2023-07-24 | -31.58 | $8.51 | 60300 |
| 2023-07-21 | -42.11 | $8.47 | 42601 |
| 2023-07-20 | -48.72 | $8.44 | 65805 |
| 2023-07-19 | -30.00 | $8.51 | 44800 |
| 2023-07-18 | -37.50 | $8.48 | 38600 |
| 2023-07-17 | -50.00 | $8.43 | 127946 |
| 2023-07-14 | -15.00 | $8.57 | 83800 |
| 2023-07-13 | -16.22 | $8.54 | 82010 |
| 2023-07-12 | -20.51 | $8.54 | 110100 |
| 2023-07-11 | -53.85 | $8.41 | 55147 |
| 2023-07-10 | -61.54 | $8.38 | 79200 |
| 2023-07-07 | -61.54 | $8.38 | 64900 |
| 2023-07-06 | -66.67 | $8.36 | 57622 |
| 2023-07-05 | -33.33 | $8.49 | 173400 |
| 2023-07-03 | -30.77 | $8.50 | 59001 |
| 2023-06-30 | -20.51 | $8.54 | 82300 |
| 2023-06-29 | -42.86 | $8.44 | 83919 |
| 2023-06-28 | -46.30 | $8.37 | 42200 |
| 2023-06-27 | -32.73 | $8.44 | 136254 |
| 2023-06-26 | -52.73 | $8.33 | 54000 |
| 2023-06-23 | -63.64 | $8.27 | 49000 |
| 2023-06-22 | -59.65 | $8.28 | 93600 |
| 2023-06-21 | -61.40 | $8.27 | 45900 |
| 2023-06-20 | -66.67 | $8.24 | 56322 |
| 2023-06-16 | -47.37 | $8.35 | 65000 |
| 2023-06-15 | -43.86 | $8.37 | 63400 |
| 2023-06-14 | -45.61 | $8.36 | 136900 |
| 2023-06-13 | -14.04 | $8.54 | 126902 |
| 2023-06-12 | -9.26 | $8.54 | 86300 |
| 2023-06-09 | -10.64 | $8.47 | 38824 |
| 2023-06-08 | -27.66 | $8.39 | 49200 |
| 2023-06-07 | -25.53 | $8.40 | 105206 |
| 2023-06-06 | 0.00 | $8.51 | 98119 |
| 2023-06-05 | -5.26 | $8.41 | 86965 |
| 2023-06-02 | -5.26 | $8.41 | 70400 |
| 2023-06-01 | -23.68 | $8.34 | 115810 |
| 2023-05-31 | -65.79 | $8.18 | 129900 |
| 2023-05-30 | -86.84 | $8.10 | 78178 |
| 2023-05-26 | -71.79 | $8.16 | 60900 |
| 2023-05-25 | -61.90 | $8.21 | 133300 |
| 2023-05-24 | -90.48 | $8.09 | 130425 |
| 2023-05-23 | -90.48 | $8.09 | 161800 |
| 2023-05-22 | -85.71 | $8.11 | 103022 |
| 2023-05-19 | -95.24 | $8.07 | 118726 |
| 2023-05-18 | -97.30 | $8.11 | 60943 |
| 2023-05-17 | -81.08 | $8.17 | 120800 |
| 2023-05-16 | -100.00 | $8.11 | 76147 |
| 2023-05-15 | -90.91 | $8.17 | 76800 |
| 2023-05-12 | -96.55 | $8.19 | 72846 |
| 2023-05-11 | -76.00 | $8.30 | 126329 |
| 2023-05-10 | -76.00 | $8.30 | 61735 |
| 2023-05-09 | -57.69 | $8.35 | 72600 |
| 2023-05-08 | -51.72 | $8.38 | 69900 |
| 2023-05-05 | -41.94 | $8.42 | 128100 |
| 2023-05-04 | -64.52 | $8.35 | 45400 |
| 2023-05-03 | -67.74 | $8.34 | 63306 |
| 2023-05-02 | -79.41 | $8.31 | 33900 |
| 2023-05-01 | -63.89 | $8.37 | 115607 |
| 2023-04-28 | -55.56 | $8.40 | 106800 |
| 2023-04-27 | -77.78 | $8.32 | 46001 |
| 2023-04-26 | -72.22 | $8.34 | 199140 |
| 2023-04-25 | -94.44 | $8.26 | 82600 |
| 2023-04-24 | -92.31 | $8.28 | 41100 |
| 2023-04-21 | -92.86 | $8.28 | 95126 |
| 2023-04-20 | -95.65 | $8.29 | 64944 |
| 2023-04-19 | -95.74 | $8.30 | 132735 |
| 2023-04-18 | -86.67 | $8.36 | 94942 |
| 2023-04-17 | -77.55 | $8.37 | 123227 |
| 2023-04-14 | -79.59 | $8.36 | 100833 |
| 2023-04-13 | -58.18 | $8.43 | 100521 |
| 2023-04-12 | -50.91 | $8.47 | 142229 |
| 2023-04-11 | -58.18 | $8.43 | 138000 |
| 2023-04-10 | -49.09 | $8.48 | 90626 |
| 2023-04-06 | -40.00 | $8.53 | 101823 |
| 2023-04-05 | -47.27 | $8.49 | 81826 |
| 2023-04-04 | -52.73 | $8.46 | 87000 |
| 2023-04-03 | -30.91 | $8.58 | 124221 |
| 2023-03-31 | -34.55 | $8.56 | 105600 |
| 2023-03-30 | -47.27 | $8.49 | 49644 |
| 2023-03-29 | -63.64 | $8.40 | 46027 |
| 2023-03-28 | -65.45 | $8.39 | 91000 |
| 2023-03-27 | -43.64 | $8.51 | 72500 |
| 2023-03-24 | -32.73 | $8.57 | 27400 |
| 2023-03-23 | -9.09 | $8.70 | 93500 |
| 2023-03-22 | -14.55 | $8.67 | 393704 |
| 2023-03-21 | -49.02 | $8.46 | 243100 |
| 2023-03-20 | -73.68 | $8.35 | 118650 |
| 2023-03-17 | -86.57 | $8.29 | 113213 |
| 2023-03-16 | -77.61 | $8.35 | 179884 |
| 2023-03-15 | -100.00 | $8.23 | 187120 |
| 2023-03-14 | -71.43 | $8.47 | 179147 |
| 2023-03-13 | -85.71 | $8.39 | 259546 |
| 2023-03-10 | -94.00 | $8.40 | 331740 |
| 2023-03-09 | -94.44 | $8.44 | 160047 |
| 2023-03-08 | -100.00 | $8.46 | 193637 |
| 2023-03-07 | -100.00 | $8.50 | 155108 |
| 2023-03-06 | -94.34 | $8.61 | 161148 |
| 2023-03-03 | -96.92 | $8.61 | 126800 |
| 2023-03-02 | -94.67 | $8.63 | 184500 |
| 2023-03-01 | -92.00 | $8.65 | 179308 |
| 2023-02-28 | -85.33 | $8.70 | 107900 |
| 2023-02-27 | -89.33 | $8.67 | 97400 |
| 2023-02-24 | -93.33 | $8.64 | 49411 |
| 2023-02-23 | -88.00 | $8.68 | 95600 |
| 2023-02-22 | -92.00 | $8.65 | 281300 |
| 2023-02-21 | -95.89 | $8.64 | 139833 |
| 2023-02-17 | -84.85 | $8.78 | 72310 |
| 2023-02-16 | -78.79 | $8.82 | 241000 |
| 2023-02-15 | -74.24 | $8.85 | 243618 |
| 2023-02-14 | -89.39 | $8.75 | 130405 |
| 2023-02-13 | -91.38 | $8.81 | 228637 |
| 2023-02-10 | -98.28 | $8.77 | 233034 |
| 2023-02-09 | -89.47 | $8.83 | 354614 |
| 2023-02-08 | -91.23 | $8.82 | 190508 |
| 2023-02-07 | -73.68 | $8.92 | 471304 |
| 2023-02-06 | -63.16 | $8.98 | 139100 |
| 2023-02-03 | -42.11 | $9.10 | 158100 |
| 2023-02-02 | -17.24 | $9.24 | 263100 |
| 2023-02-01 | -8.00 | $9.22 | 191000 |
| 2023-01-31 | 0.00 | $9.16 | 136168 |
| 2023-01-30 | -22.45 | $9.02 | 147908 |
| 2023-01-27 | -27.45 | $8.99 | 272700 |
| 2023-01-26 | -37.74 | $8.93 | 172010 |
| 2023-01-25 | -45.28 | $8.89 | 210000 |
| 2023-01-24 | -41.51 | $8.91 | 222605 |
| 2023-01-23 | -49.06 | $8.87 | 223018 |
| 2023-01-20 | -41.51 | $8.91 | 133827 |
| 2023-01-19 | -47.17 | $8.88 | 134400 |
| 2023-01-18 | -60.94 | $8.85 | 172200 |
| 2023-01-17 | -75.00 | $8.81 | 237642 |
| 2023-01-13 | -69.05 | $8.86 | 464800 |
| 2023-01-12 | -61.11 | $8.95 | 285400 |
| 2023-01-11 | -55.36 | $9.10 | 291400 |
| 2023-01-10 | -66.96 | $8.97 | 273650 |
| 2023-01-09 | -75.00 | $8.88 | 261800 |
| 2023-01-06 | -75.44 | $8.88 | 241000 |
| 2023-01-05 | -76.32 | $8.87 | 182409 |
| 2023-01-04 | -78.95 | $8.84 | 273100 |
| 2023-01-03 | -76.32 | $8.87 | 167100 |
| 2022-12-30 | -92.98 | $8.68 | 475100 |
| 2022-12-29 | -87.72 | $8.74 | 138147 |
| 2022-12-28 | -92.98 | $8.68 | 190900 |
| 2022-12-27 | -100.00 | $8.75 | 217105 |
| 2022-12-23 | -86.42 | $9.04 | 65235 |
| 2022-12-22 | -92.59 | $8.99 | 76519 |
| 2022-12-21 | -97.40 | $8.99 | 132607 |
| 2022-12-20 | -98.70 | $8.98 | 107100 |
| 2022-12-19 | -95.71 | $9.07 | 122727 |
| 2022-12-16 | -75.81 | $9.27 | 156700 |
| 2022-12-15 | -62.50 | $9.34 | 136511 |
| 2022-12-14 | -53.62 | $9.37 | 116220 |
| 2022-12-13 | -17.39 | $9.62 | 157100 |
| 2022-12-12 | -15.38 | $9.62 | 137100 |
| 2022-12-09 | -14.10 | $9.63 | 177445 |
| 2022-12-08 | -5.13 | $9.70 | 166748 |
| 2022-12-07 | -9.30 | $9.64 | 140730 |
| 2022-12-06 | -8.05 | $9.65 | 114000 |
| 2022-12-05 | -17.39 | $9.56 | 126547 |
| 2022-12-02 | -13.04 | $9.60 | 204708 |
| 2022-12-01 | -13.51 | $9.44 | 153239 |
| 2022-11-30 | -13.24 | $9.39 | 213600 |
| 2022-11-29 | -11.76 | $9.40 | 52100 |
| 2022-11-28 | -11.76 | $9.40 | 66800 |
| 2022-11-25 | -4.62 | $9.42 | 22109 |
| 2022-11-23 | 0.00 | $9.45 | 70507 |
| 2022-11-22 | -15.00 | $9.29 | 83446 |
| 2022-11-21 | -32.43 | $9.14 | 48700 |
| 2022-11-18 | -25.00 | $9.18 | 50940 |
| 2022-11-17 | -20.45 | $9.20 | 93500 |
| 2022-11-16 | -21.59 | $9.19 | 195440 |
| 2022-11-15 | -25.00 | $9.16 | 148068 |
| 2022-11-14 | -42.05 | $9.01 | 223000 |
| 2022-11-11 | -6.94 | $9.17 | 169600 |
| 2022-11-10 | -4.76 | $9.10 | 218200 |
| 2022-11-09 | -31.75 | $8.93 | 152400 |
| 2022-11-08 | -42.86 | $8.90 | 149100 |
| 2022-11-07 | -58.54 | $8.84 | 143400 |
| 2022-11-04 | -56.10 | $8.86 | 156700 |
| 2022-11-03 | -63.00 | $8.87 | 126600 |
| 2022-11-02 | -61.02 | $8.96 | 104533 |
| 2022-11-01 | -60.47 | $9.01 | 150400 |
| 2022-10-31 | -62.77 | $9.01 | 149100 |
| 2022-10-28 | -64.96 | $8.98 | 81939 |
| 2022-10-27 | -75.18 | $8.84 | 117226 |
| 2022-10-26 | -72.26 | $8.88 | 83742 |
| 2022-10-25 | -72.99 | $8.87 | 150100 |
| 2022-10-24 | -91.24 | $8.62 | 77723 |
| 2022-10-21 | -94.89 | $8.57 | 108200 |
| 2022-10-20 | -97.79 | $8.54 | 100039 |
| 2022-10-19 | -97.04 | $8.56 | 120742 |
| 2022-10-18 | -91.30 | $8.69 | 138808 |
| 2022-10-17 | -94.96 | $8.64 | 139600 |
| 2022-10-14 | -98.57 | $8.61 | 248826 |
| 2022-10-13 | -91.97 | $8.82 | 270200 |
| 2022-10-12 | -96.49 | $9.14 | 99907 |
| 2022-10-11 | -96.85 | $9.15 | 170500 |
| 2022-10-10 | -95.12 | $9.23 | 104641 |
| 2022-10-07 | -88.28 | $9.32 | 106732 |
| 2022-10-06 | -71.09 | $9.54 | 86000 |
| 2022-10-05 | -62.50 | $9.65 | 97250 |
| 2022-10-04 | -53.13 | $9.77 | 184123 |
| 2022-10-03 | -66.92 | $9.60 | 494400 |
| 2022-09-30 | -97.81 | $9.20 | 257610 |
| 2022-09-29 | -96.88 | $9.30 | 101426 |
| 2022-09-28 | -85.83 | $9.53 | 102839 |
| 2022-09-27 | -95.28 | $9.41 | 121017 |
| 2022-09-26 | -96.85 | $9.39 | 179818 |
| 2022-09-23 | -97.96 | $9.70 | 214289 |
| 2022-09-22 | -94.32 | $9.83 | 106800 |
| 2022-09-21 | -98.77 | $9.86 | 86543 |
| 2022-09-20 | -92.38 | $9.93 | 133900 |
| 2022-09-19 | -92.38 | $9.93 | 200491 |
| 2022-09-16 | -90.27 | $9.96 | 237257 |
| 2022-09-15 | -88.12 | $10.09 | 195100 |
| 2022-09-14 | -93.67 | $10.33 | 129500 |
| 2022-09-13 | -97.98 | $10.30 | 115925 |
| 2022-09-12 | -90.52 | $10.42 | 129600 |
| 2022-09-09 | -91.91 | $10.42 | 135900 |
| 2022-09-08 | -96.69 | $10.37 | 107900 |
| 2022-09-07 | -92.27 | $10.45 | 93500 |
| 2022-09-06 | -97.77 | $10.37 | 124421 |
| 2022-09-02 | -93.85 | $10.44 | 116200 |
| 2022-09-01 | -92.74 | $10.46 | 166335 |
| 2022-08-31 | -96.41 | $10.51 | 83500 |
| 2022-08-30 | -94.01 | $10.55 | 51300 |
| 2022-08-29 | -98.80 | $10.47 | 67400 |
| 2022-08-26 | -90.96 | $10.61 | 78100 |
| 2022-08-25 | -90.36 | $10.62 | 115524 |
| 2022-08-24 | -97.59 | $10.50 | 281028 |
| 2022-08-23 | -100.00 | $10.72 | 82000 |
| 2022-08-22 | -95.00 | $10.79 | 143500 |
| 2022-08-19 | -90.71 | $10.85 | 85792 |
| 2022-08-18 | -80.28 | $10.98 | 635200 |
| 2022-08-17 | -88.73 | $10.86 | 212428 |
| 2022-08-16 | -80.99 | $10.97 | 232821 |
| 2022-08-15 | -57.75 | $11.30 | 305481 |
| 2022-08-12 | -59.86 | $11.27 | 639223 |
| 2022-08-11 | -7.75 | $12.01 | 155000 |
| 2022-08-10 | -5.41 | $11.75 | 148645 |
| 2022-08-09 | -5.88 | $11.50 | 53100 |
| 2022-08-08 | -16.67 | $11.45 | 91145 |
| 2022-08-05 | -16.67 | $11.45 | 98228 |
| 2022-08-04 | -15.56 | $11.46 | 72500 |
| 2022-08-03 | -16.67 | $11.45 | 69800 |
| 2022-08-02 | -14.44 | $11.47 | 84693 |
| 2022-08-01 | -20.00 | $11.42 | 89942 |
| 2022-07-29 | -26.67 | $11.36 | 160400 |
| 2022-07-28 | -40.00 | $11.16 | 50500 |
| 2022-07-27 | -44.00 | $11.05 | 76613 |
| 2022-07-26 | -58.91 | $10.84 | 56229 |
| 2022-07-25 | -62.50 | $10.75 | 115800 |
| 2022-07-22 | -56.67 | $10.75 | 102300 |
| 2022-07-21 | -53.46 | $10.75 | 102423 |
| 2022-07-20 | -41.21 | $10.92 | 91100 |
| 2022-07-19 | -34.10 | $11.01 | 73445 |
| 2022-07-18 | -30.81 | $11.03 | 95000 |
| 2022-07-15 | -25.38 | $11.10 | 77322 |
| 2022-07-14 | -25.38 | $11.10 | 131935 |
| 2022-07-13 | -13.20 | $11.34 | 102000 |
| 2022-07-12 | -19.80 | $11.21 | 91900 |
| 2022-07-11 | -8.72 | $11.41 | 101807 |
| 2022-07-08 | -1.09 | $11.44 | 119929 |
| 2022-07-07 | 0.00 | $11.25 | 90700 |
| 2022-07-06 | -9.26 | $11.10 | 82100 |
| 2022-07-05 | -13.41 | $11.05 | 144184 |
| 2022-07-01 | -13.41 | $11.05 | 65000 |
| 2022-06-30 | -24.55 | $10.89 | 291816 |
| 2022-06-29 | -37.72 | $10.67 | 106830 |
| 2022-06-28 | -56.29 | $10.36 | 116524 |
| 2022-06-27 | -54.49 | $10.39 | 56815 |
| 2022-06-24 | -56.89 | $10.35 | 140909 |
| 2022-06-23 | -71.86 | $10.10 | 83309 |
| 2022-06-22 | -75.45 | $10.04 | 114900 |
| 2022-06-21 | -77.25 | $10.01 | 235600 |
| 2022-06-17 | -86.83 | $9.85 | 119845 |
| 2022-06-16 | -95.21 | $9.71 | 296600 |
| 2022-06-15 | -81.38 | $10.12 | 393900 |
| 2022-06-14 | -100.00 | $10.41 | 203441 |
| 2022-06-13 | -65.06 | $10.76 | 117621 |
| 2022-06-10 | -27.06 | $11.07 | 215200 |
| 2022-06-09 | -21.98 | $11.10 | 97134 |
| 2022-06-08 | -21.98 | $11.10 | 87700 |
| 2022-06-07 | -14.29 | $11.17 | 81941 |
| 2022-06-06 | -32.67 | $11.07 | 137920 |
| 2022-06-03 | -27.36 | $11.16 | 77104 |
| 2022-06-02 | -27.52 | $11.18 | 149900 |
| 2022-06-01 | -32.14 | $11.15 | 163107 |
| 2022-05-31 | -32.14 | $11.15 | 154400 |
| 2022-05-27 | -46.22 | $11.03 | 119200 |
| 2022-05-26 | -69.74 | $10.85 | 92000 |
| 2022-05-25 | -77.63 | $10.73 | 76500 |
| 2022-05-24 | -85.53 | $10.61 | 128400 |
| 2022-05-23 | -77.27 | $10.74 | 89239 |
| 2022-05-20 | -78.70 | $10.75 | 103624 |
| 2022-05-19 | -82.35 | $10.69 | 158058 |
| 2022-05-18 | -75.57 | $10.82 | 170828 |
| 2022-05-17 | -81.82 | $10.71 | 163800 |
| 2022-05-16 | -84.66 | $10.66 | 157800 |
| 2022-05-13 | -83.78 | $10.69 | 124337 |
| 2022-05-12 | -98.50 | $10.42 | 223900 |
| 2022-05-11 | -99.40 | $11.01 | 120179 |
| 2022-05-10 | -94.71 | $11.09 | 101600 |
| 2022-05-09 | -97.67 | $11.04 | 140800 |
| 2022-05-06 | -95.92 | $11.31 | 79336 |
| 2022-05-05 | -91.72 | $11.38 | 130706 |
| 2022-05-04 | -88.54 | $11.43 | 153103 |
| 2022-05-03 | -94.97 | $11.34 | 110500 |
| 2022-05-02 | -97.80 | $11.29 | 168609 |
| 2022-04-29 | -96.88 | $11.52 | 110706 |
| 2022-04-28 | -90.63 | $11.62 | 110900 |
| 2022-04-27 | -99.29 | $11.67 | 101400 |
| 2022-04-26 | -96.03 | $11.86 | 109700 |
| 2022-04-25 | -90.48 | $11.93 | 181300 |
| 2022-04-22 | -98.17 | $12.00 | 94116 |
| 2022-04-21 | -99.07 | $12.01 | 173900 |
| 2022-04-20 | -94.29 | $12.08 | 120600 |
| 2022-04-19 | -96.19 | $12.06 | 260015 |
| 2022-04-18 | -92.38 | $12.10 | 125546 |
| 2022-04-14 | -90.48 | $12.12 | 196942 |
| 2022-04-13 | -87.36 | $12.31 | 167300 |
| 2022-04-12 | -45.98 | $12.67 | 166735 |
| 2022-04-11 | -60.92 | $12.54 | 253900 |
| 2022-04-08 | -65.52 | $12.50 | 143006 |
| 2022-04-07 | -62.07 | $12.53 | 142034 |
| 2022-04-06 | -49.43 | $12.64 | 158000 |
| 2022-04-05 | -35.96 | $12.77 | 182600 |
| 2022-04-04 | -13.48 | $12.97 | 150924 |
| 2022-04-01 | -44.57 | $12.71 | 147413 |
| 2022-03-31 | -71.74 | $12.46 | 127508 |
| 2022-03-30 | -94.17 | $12.27 | 156137 |
| 2022-03-29 | -98.40 | $12.22 | 182980 |
| 2022-03-28 | -100.00 | $12.20 | 134203 |
| 2022-03-25 | -93.02 | $12.30 | 144000 |
| 2022-03-24 | -100.00 | $12.36 | 106700 |
| 2022-03-23 | -97.30 | $12.42 | 63742 |
| 2022-03-22 | -97.37 | $12.42 | 100200 |
| 2022-03-21 | -91.23 | $12.49 | 71206 |
| 2022-03-18 | -94.87 | $12.45 | 231300 |
| 2022-03-17 | -91.34 | $12.53 | 118007 |
| 2022-03-16 | -90.55 | $12.54 | 114200 |
| 2022-03-15 | -92.86 | $12.65 | 107027 |
| 2022-03-14 | -99.11 | $12.58 | 154926 |
| 2022-03-11 | -84.30 | $12.89 | 49903 |
| 2022-03-10 | -88.46 | $12.85 | 77733 |
| 2022-03-09 | -82.99 | $12.95 | 80428 |
| 2022-03-08 | -93.20 | $12.80 | 115837 |
| 2022-03-07 | -82.31 | $12.96 | 70000 |
| 2022-03-04 | -74.83 | $13.07 | 116331 |
| 2022-03-03 | -74.15 | $13.08 | 149700 |
| 2022-03-02 | -64.67 | $13.23 | 178800 |
| 2022-03-01 | -52.00 | $13.42 | 49700 |
| 2022-02-28 | -51.33 | $13.43 | 86111 |
| 2022-02-25 | -60.00 | $13.30 | 113525 |
| 2022-02-24 | -61.33 | $13.28 | 200207 |
| 2022-02-23 | -52.00 | $13.42 | 342444 |
| 2022-02-22 | -88.67 | $12.87 | 232100 |
| 2022-02-18 | -67.74 | $13.36 | 61019 |
| 2022-02-17 | -53.23 | $13.54 | 206314 |
| 2022-02-16 | -70.16 | $13.33 | 112400 |
| 2022-02-15 | -70.97 | $13.32 | 130545 |
| 2022-02-14 | -66.93 | $13.38 | 115000 |
| 2022-02-11 | -79.22 | $13.28 | 232639 |
| 2022-02-10 | -42.33 | $13.90 | 110500 |
| 2022-02-09 | -40.54 | $14.06 | 142022 |
| 2022-02-08 | -40.11 | $14.08 | 107643 |
| 2022-02-07 | -45.45 | $13.98 | 91428 |
| 2022-02-04 | -44.92 | $13.99 | 132300 |
| 2022-02-03 | -43.32 | $14.02 | 96600 |
| 2022-02-02 | -41.71 | $14.05 | 133438 |
| 2022-02-01 | -43.32 | $14.02 | 111349 |
| 2022-01-31 | -47.06 | $13.95 | 143429 |
| 2022-01-28 | -42.78 | $14.03 | 79936 |
| 2022-01-27 | -44.39 | $14.00 | 98250 |
| 2022-01-26 | -55.08 | $13.80 | 103993 |
| 2022-01-25 | -60.43 | $13.70 | 201149 |
| 2022-01-24 | -82.35 | $13.29 | 503946 |
| 2022-01-21 | -91.18 | $13.90 | 149736 |
| 2022-01-20 | -72.55 | $14.09 | 55300 |
| 2022-01-19 | -75.49 | $14.06 | 143900 |
| 2022-01-18 | -72.55 | $14.09 | 160348 |
| 2022-01-14 | -60.78 | $14.21 | 215048 |
| 2022-01-13 | -43.64 | $14.43 | 122000 |
| 2022-01-12 | -32.35 | $14.73 | 101624 |
| 2022-01-11 | -34.25 | $14.77 | 196019 |
| 2022-01-10 | -48.39 | $14.61 | 133600 |
| 2022-01-07 | -50.32 | $14.58 | 84100 |
| 2022-01-06 | -54.19 | $14.52 | 114000 |
| 2022-01-05 | -58.71 | $14.45 | 99503 |
| 2022-01-04 | -56.13 | $14.49 | 151813 |
| 2022-01-03 | -65.16 | $14.35 | 148974 |
| 2021-12-31 | -74.84 | $14.20 | 225800 |
| 2021-12-30 | -85.16 | $14.04 | 255803 |
| 2021-12-29 | -96.69 | $14.19 | 237901 |
| 2021-12-28 | -97.52 | $14.18 | 303500 |
| 2021-12-27 | -66.04 | $14.66 | 188800 |
| 2021-12-23 | -58.49 | $14.74 | 95710 |
| 2021-12-22 | -65.09 | $14.67 | 192236 |
| 2021-12-21 | -59.43 | $14.73 | 164600 |
| 2021-12-20 | -78.30 | $14.53 | 139900 |
| 2021-12-17 | -93.67 | $14.62 | 131418 |
| 2021-12-16 | -93.42 | $14.65 | 106101 |
| 2021-12-15 | -81.71 | $14.76 | 137516 |
| 2021-12-14 | -22.89 | $15.25 | 99535 |
| 2021-12-13 | -33.71 | $15.20 | 120900 |
| 2021-12-10 | -35.96 | $15.18 | 59100 |
| 2021-12-09 | -43.82 | $15.11 | 93500 |
| 2021-12-08 | -50.56 | $15.05 | 126600 |
| 2021-12-07 | -52.43 | $15.10 | 133800 |
| 2021-12-06 | -69.90 | $14.92 | 104800 |
| 2021-12-03 | -92.31 | $14.80 | 141400 |
| 2021-12-02 | -77.27 | $14.96 | 94232 |
| 2021-12-01 | -93.18 | $14.82 | 146749 |
| 2021-11-30 | -72.73 | $15.00 | 100113 |
| 2021-11-29 | -72.73 | $15.00 | 129324 |
| 2021-11-26 | -84.09 | $14.90 | 108318 |
| 2021-11-24 | -81.93 | $14.96 | 63136 |
| 2021-11-23 | -80.72 | $14.97 | 58142 |
| 2021-11-22 | -69.88 | $15.06 | 70014 |
| 2021-11-19 | -72.62 | $15.03 | 130400 |
| 2021-11-18 | -61.18 | $15.12 | 84907 |
| 2021-11-17 | -48.86 | $15.21 | 97786 |
| 2021-11-16 | -39.56 | $15.28 | 84200 |
| 2021-11-15 | -20.88 | $15.45 | 193315 |
| 2021-11-12 | -40.66 | $15.27 | 71000 |
| 2021-11-11 | -50.55 | $15.18 | 83500 |
| 2021-11-10 | -39.36 | $15.27 | 127844 |
| 2021-11-09 | -6.38 | $15.58 | 194100 |
| 2021-11-08 | -10.59 | $15.46 | 238473 |
| 2021-11-05 | -3.64 | $15.23 | 100731 |
| 2021-11-04 | -5.45 | $15.22 | 96806 |
| 2021-11-03 | 0.00 | $15.22 | 119300 |
| 2021-11-02 | -9.62 | $15.09 | 188103 |
| 2021-11-01 | -2.38 | $14.95 | 147207 |
| 2021-10-29 | -18.00 | $14.87 | 128400 |
| 2021-10-28 | -20.00 | $14.86 | 88410 |
| 2021-10-27 | -22.00 | $14.85 | 93136 |
| 2021-10-26 | -18.00 | $14.87 | 98800 |
| 2021-10-25 | -21.74 | $14.82 | 141000 |
| 2021-10-22 | -28.26 | $14.79 | 128400 |
| 2021-10-21 | -26.09 | $14.80 | 83400 |
| 2021-10-20 | -36.96 | $14.75 | 114600 |
| 2021-10-19 | -32.61 | $14.77 | 150000 |
| 2021-10-18 | -28.26 | $14.79 | 123301 |
| 2021-10-15 | -27.78 | $14.77 | 89500 |
| 2021-10-14 | -36.07 | $14.77 | 123500 |
| 2021-10-13 | -32.00 | $14.89 | 144021 |
| 2021-10-12 | -39.47 | $14.84 | 124700 |
| 2021-10-11 | -52.58 | $14.84 | 227123 |
| 2021-10-08 | -61.61 | $14.81 | 126000 |
| 2021-10-07 | -64.29 | $14.78 | 183131 |
| 2021-10-06 | -67.86 | $14.74 | 138149 |
| 2021-10-05 | -73.21 | $14.68 | 166300 |
| 2021-10-04 | -89.29 | $14.50 | 222300 |
| 2021-10-01 | -92.86 | $14.46 | 264000 |
| 2021-09-30 | -86.43 | $14.57 | 103700 |
| 2021-09-29 | -88.67 | $14.55 | 101606 |
| 2021-09-28 | -88.89 | $14.56 | 209339 |
| 2021-09-27 | -85.89 | $14.61 | 147600 |
| 2021-09-24 | -85.89 | $14.61 | 93200 |
| 2021-09-23 | -77.91 | $14.74 | 91600 |
| 2021-09-22 | -74.23 | $14.80 | 161400 |
| 2021-09-21 | -80.37 | $14.70 | 117214 |
| 2021-09-20 | -88.34 | $14.57 | 365400 |
| 2021-09-17 | -90.07 | $14.65 | 440800 |
| 2021-09-16 | -100.00 | $14.96 | 155844 |
| 2021-09-15 | -88.46 | $15.09 | 205500 |
| 2021-09-14 | -93.18 | $15.19 | 241558 |
| 2021-09-13 | -96.20 | $15.27 | 210927 |
| 2021-09-10 | -90.18 | $15.35 | 181518 |
| 2021-09-09 | -80.36 | $15.46 | 199802 |
| 2021-09-08 | -82.14 | $15.44 | 103800 |
| 2021-09-07 | -90.18 | $15.35 | 150800 |
| 2021-09-03 | -97.32 | $15.27 | 391500 |
| 2021-09-02 | -68.75 | $15.59 | 223800 |
| 2021-09-01 | -58.93 | $15.70 | 237800 |
| 2021-08-31 | -48.21 | $15.82 | 193700 |
| 2021-08-30 | -37.50 | $15.94 | 213312 |
| 2021-08-27 | -67.86 | $15.60 | 158201 |
| 2021-08-26 | -72.32 | $15.55 | 97100 |
| 2021-08-25 | -72.32 | $15.55 | 145406 |
| 2021-08-24 | -76.79 | $15.50 | 82300 |
| 2021-08-23 | -88.39 | $15.37 | 128100 |
| 2021-08-20 | -83.04 | $15.43 | 113234 |
| 2021-08-19 | -98.21 | $15.26 | 232925 |
| 2021-08-18 | -96.84 | $15.44 | 291044 |
| 2021-08-17 | -92.21 | $15.65 | 264900 |
| 2021-08-16 | -58.42 | $15.77 | 618321 |
| 2021-08-13 | -10.53 | $16.24 | 184583 |
| 2021-08-12 | -7.96 | $16.26 | 168100 |
| 2021-08-11 | -4.55 | $16.27 | 99950 |
| 2021-08-10 | 0.00 | $16.32 | 128100 |
| 2021-08-09 | 0.00 | $16.32 | 181800 |
| 2021-08-06 | -15.60 | $16.14 | 110600 |
| 2021-08-05 | -16.51 | $16.13 | 105500 |
| 2021-08-04 | -20.18 | $16.09 | 104900 |
| 2021-08-03 | -18.35 | $16.11 | 90222 |
| 2021-08-02 | -20.18 | $16.09 | 147400 |
| 2021-07-30 | -28.44 | $16.00 | 69522 |
| 2021-07-29 | -28.44 | $16.00 | 71927 |
| 2021-07-28 | -26.61 | $16.02 | 66122 |
| 2021-07-27 | -42.20 | $15.85 | 52500 |
| 2021-07-26 | -30.28 | $15.98 | 101637 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.80
2026-07-23
Close Price
$7.61
Vol: 37608Average Directional Index - Detailed Analysis
Minimum
8.30
Average
23.90
Maximum
58.54
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 12.80 | $7.61 | 37608 |
| 2026-07-22 | 13.42 | $7.71 | 97002 |
| 2026-07-21 | 13.82 | $7.66 | 111500 |
| 2026-07-20 | 14.47 | $7.67 | 79527 |
| 2026-07-17 | 14.64 | $7.72 | 49145 |
| 2026-07-16 | 14.81 | $7.73 | 127201 |
| 2026-07-15 | 15.00 | $7.69 | 85400 |
| 2026-07-14 | 15.62 | $7.71 | 34500 |
| 2026-07-13 | 15.30 | $7.73 | 88653 |
| 2026-07-10 | 14.96 | $7.71 | 51243 |
| 2026-07-09 | 14.71 | $7.70 | 69600 |
| 2026-07-08 | 14.54 | $7.69 | 68545 |
| 2026-07-07 | 14.55 | $7.67 | 108213 |
| 2026-07-06 | 14.57 | $7.68 | 94943 |
| 2026-07-02 | 14.68 | $7.70 | 72200 |
| 2026-07-01 | 14.56 | $7.67 | 71630 |
| 2026-06-30 | 14.42 | $7.72 | 65827 |
| 2026-06-29 | 14.36 | $7.69 | 95100 |
| 2026-06-26 | 14.56 | $7.58 | 52322 |
| 2026-06-25 | 15.20 | $7.57 | 80000 |
| 2026-06-24 | 15.65 | $7.51 | 44701 |
| 2026-06-23 | 15.51 | $7.52 | 70336 |
| 2026-06-22 | 15.24 | $7.50 | 81800 |
| 2026-06-18 | 15.22 | $7.58 | 103111 |
| 2026-06-17 | 15.20 | $7.51 | 118563 |
| 2026-06-16 | 14.93 | $7.56 | 62500 |
| 2026-06-15 | 14.90 | $7.55 | 30400 |
| 2026-06-12 | 14.87 | $7.62 | 74018 |
| 2026-06-11 | 15.28 | $7.60 | 58700 |
| 2026-06-10 | 15.38 | $7.57 | 70808 |
| 2026-06-09 | 15.48 | $7.57 | 38603 |
| 2026-06-08 | 15.36 | $7.55 | 43800 |
| 2026-06-05 | 15.23 | $7.56 | 114700 |
| 2026-06-04 | 15.10 | $7.64 | 69116 |
| 2026-06-03 | 15.89 | $7.61 | 76947 |
| 2026-06-02 | 16.53 | $7.64 | 53715 |
| 2026-06-01 | 17.30 | $7.66 | 176703 |
| 2026-05-29 | 18.11 | $7.66 | 88000 |
| 2026-05-28 | 18.97 | $7.65 | 56700 |
| 2026-05-27 | 19.69 | $7.62 | 130100 |
| 2026-05-26 | 20.36 | $7.64 | 111836 |
| 2026-05-22 | 21.06 | $7.63 | 207700 |
| 2026-05-21 | 21.79 | $7.64 | 95600 |
| 2026-05-20 | 22.02 | $7.61 | 93500 |
| 2026-05-19 | 22.05 | $7.58 | 74633 |
| 2026-05-18 | 22.09 | $7.66 | 63800 |
| 2026-05-15 | 22.67 | $7.65 | 73412 |
| 2026-05-14 | 22.99 | $7.81 | 84339 |
| 2026-05-13 | 23.96 | $7.79 | 83300 |
| 2026-05-12 | 25.07 | $7.78 | 131634 |
| 2026-05-11 | 26.04 | $7.85 | 71860 |
| 2026-05-08 | 26.27 | $7.84 | 35600 |
| 2026-05-07 | 26.52 | $7.86 | 115300 |
| 2026-05-06 | 26.53 | $7.87 | 38700 |
| 2026-05-05 | 26.55 | $7.86 | 65700 |
| 2026-05-04 | 26.63 | $7.84 | 105800 |
| 2026-05-01 | 26.72 | $7.86 | 91100 |
| 2026-04-30 | 26.60 | $7.87 | 66100 |
| 2026-04-29 | 26.59 | $7.83 | 83234 |
| 2026-04-28 | 26.70 | $7.80 | 64305 |
| 2026-04-27 | 27.07 | $7.83 | 55901 |
| 2026-04-24 | 27.45 | $7.81 | 63633 |
| 2026-04-23 | 27.86 | $7.83 | 99700 |
| 2026-04-22 | 27.93 | $7.84 | 76131 |
| 2026-04-21 | 28.16 | $7.88 | 166700 |
| 2026-04-20 | 28.41 | $7.89 | 136000 |
| 2026-04-17 | 28.24 | $7.86 | 121000 |
| 2026-04-16 | 28.05 | $7.85 | 110808 |
| 2026-04-15 | 28.14 | $7.82 | 93200 |
| 2026-04-14 | 28.38 | $7.88 | 96500 |
| 2026-04-13 | 28.12 | $7.80 | 130045 |
| 2026-04-10 | 28.08 | $7.74 | 38814 |
| 2026-04-09 | 27.86 | $7.73 | 135926 |
| 2026-04-08 | 27.62 | $7.73 | 54500 |
| 2026-04-07 | 27.38 | $7.64 | 33909 |
| 2026-04-06 | 28.09 | $7.60 | 52900 |
| 2026-04-02 | 28.84 | $7.68 | 63230 |
| 2026-04-01 | 30.15 | $7.70 | 108200 |
| 2026-03-31 | 31.21 | $7.67 | 102830 |
| 2026-03-30 | 32.75 | $7.53 | 86402 |
| 2026-03-27 | 33.18 | $7.51 | 64028 |
| 2026-03-26 | 33.69 | $7.50 | 89245 |
| 2026-03-25 | 34.23 | $7.64 | 96300 |
| 2026-03-24 | 35.15 | $7.54 | 71707 |
| 2026-03-23 | 33.76 | $7.52 | 108143 |
| 2026-03-20 | 32.30 | $7.50 | 166300 |
| 2026-03-19 | 30.77 | $7.57 | 144617 |
| 2026-03-18 | 29.46 | $7.66 | 95500 |
| 2026-03-17 | 28.50 | $7.65 | 81604 |
| 2026-03-16 | 27.10 | $7.63 | 67200 |
| 2026-03-13 | 25.63 | $7.70 | 46500 |
| 2026-03-12 | 24.76 | $7.71 | 92400 |
| 2026-03-11 | 23.85 | $7.70 | 93581 |
| 2026-03-10 | 22.97 | $7.75 | 80503 |
| 2026-03-09 | 22.04 | $7.71 | 93500 |
| 2026-03-06 | 21.06 | $7.72 | 132800 |
| 2026-03-05 | 20.11 | $7.80 | 71900 |
| 2026-03-04 | 20.02 | $7.82 | 154200 |
| 2026-03-03 | 20.16 | $7.87 | 84300 |
| 2026-03-02 | 20.14 | $7.85 | 163800 |
| 2026-02-27 | 20.35 | $7.90 | 120400 |
| 2026-02-26 | 20.69 | $7.88 | 84758 |
| 2026-02-25 | 20.54 | $7.87 | 54307 |
| 2026-02-24 | 20.39 | $7.84 | 100345 |
| 2026-02-23 | 19.87 | $7.83 | 134400 |
| 2026-02-20 | 19.33 | $7.89 | 72717 |
| 2026-02-19 | 19.16 | $7.88 | 110600 |
| 2026-02-18 | 18.97 | $7.92 | 116610 |
| 2026-02-17 | 19.22 | $7.90 | 189900 |
| 2026-02-13 | 19.48 | $7.94 | 68000 |
| 2026-02-12 | 20.37 | $7.97 | 92000 |
| 2026-02-11 | 20.80 | $7.96 | 129900 |
| 2026-02-10 | 21.24 | $7.95 | 111000 |
| 2026-02-09 | 21.72 | $7.92 | 166700 |
| 2026-02-06 | 22.60 | $7.96 | 110300 |
| 2026-02-05 | 23.53 | $7.92 | 109916 |
| 2026-02-04 | 24.30 | $7.90 | 170700 |
| 2026-02-03 | 25.11 | $7.90 | 80300 |
| 2026-02-02 | 25.47 | $7.88 | 76700 |
| 2026-01-30 | 25.50 | $7.87 | 105825 |
| 2026-01-29 | 25.34 | $7.85 | 166700 |
| 2026-01-28 | 25.17 | $7.85 | 73000 |
| 2026-01-27 | 25.20 | $7.86 | 75628 |
| 2026-01-26 | 25.33 | $7.85 | 47415 |
| 2026-01-23 | 25.13 | $7.85 | 106100 |
| 2026-01-22 | 24.92 | $7.84 | 86138 |
| 2026-01-21 | 24.54 | $7.83 | 188200 |
| 2026-01-20 | 24.13 | $7.80 | 107009 |
| 2026-01-16 | 23.71 | $7.83 | 131000 |
| 2026-01-15 | 23.67 | $7.89 | 133906 |
| 2026-01-14 | 23.81 | $7.92 | 141037 |
| 2026-01-13 | 24.15 | $7.95 | 67824 |
| 2026-01-12 | 24.79 | $7.93 | 119000 |
| 2026-01-09 | 25.48 | $7.90 | 88300 |
| 2026-01-08 | 26.40 | $7.90 | 145300 |
| 2026-01-07 | 27.12 | $7.87 | 124504 |
| 2026-01-06 | 27.98 | $7.96 | 91744 |
| 2026-01-05 | 29.15 | $7.95 | 146900 |
| 2026-01-02 | 30.38 | $7.94 | 71000 |
| 2025-12-31 | 31.95 | $7.95 | 242600 |
| 2025-12-30 | 33.36 | $7.91 | 226100 |
| 2025-12-29 | 34.85 | $7.86 | 232336 |
| 2025-12-26 | 36.31 | $7.86 | 144400 |
| 2025-12-24 | 37.10 | $7.84 | 72800 |
| 2025-12-23 | 37.50 | $7.81 | 186900 |
| 2025-12-22 | 37.62 | $7.83 | 172600 |
| 2025-12-19 | 37.75 | $7.85 | 94900 |
| 2025-12-18 | 37.88 | $7.83 | 103934 |
| 2025-12-17 | 38.03 | $7.80 | 162541 |
| 2025-12-16 | 37.62 | $7.82 | 165400 |
| 2025-12-15 | 37.20 | $7.82 | 227300 |
| 2025-12-12 | 36.75 | $7.91 | 246200 |
| 2025-12-11 | 36.85 | $7.95 | 233807 |
| 2025-12-10 | 37.32 | $8.00 | 145718 |
| 2025-12-09 | 37.89 | $7.96 | 78100 |
| 2025-12-08 | 37.93 | $7.96 | 78000 |
| 2025-12-05 | 38.04 | $7.96 | 180300 |
| 2025-12-04 | 38.15 | $8.00 | 163700 |
| 2025-12-03 | 38.14 | $7.96 | 178706 |
| 2025-12-02 | 38.18 | $7.97 | 159013 |
| 2025-12-01 | 38.29 | $7.96 | 243049 |
| 2025-11-28 | 38.40 | $8.03 | 107825 |
| 2025-11-26 | 38.87 | $7.97 | 219717 |
| 2025-11-25 | 39.36 | $8.02 | 140705 |
| 2025-11-24 | 40.06 | $8.02 | 136317 |
| 2025-11-21 | 40.79 | $7.99 | 103138 |
| 2025-11-20 | 40.67 | $7.95 | 62733 |
| 2025-11-19 | 40.60 | $7.97 | 51714 |
| 2025-11-18 | 40.52 | $7.95 | 160318 |
| 2025-11-17 | 40.21 | $7.91 | 145800 |
| 2025-11-14 | 39.88 | $8.03 | 179700 |
| 2025-11-13 | 39.54 | $8.07 | 151200 |
| 2025-11-12 | 39.86 | $8.10 | 170100 |
| 2025-11-11 | 40.24 | $8.09 | 133946 |
| 2025-11-10 | 40.22 | $8.12 | 117079 |
| 2025-11-07 | 40.29 | $8.14 | 105820 |
| 2025-11-06 | 40.25 | $8.06 | 130400 |
| 2025-11-05 | 40.25 | $8.14 | 160213 |
| 2025-11-04 | 40.30 | $8.05 | 226612 |
| 2025-11-03 | 40.16 | $8.04 | 155815 |
| 2025-10-31 | 40.12 | $8.13 | 183200 |
| 2025-10-30 | 40.30 | $8.06 | 193200 |
| 2025-10-29 | 39.88 | $8.15 | 74500 |
| 2025-10-28 | 40.06 | $8.18 | 122200 |
| 2025-10-27 | 39.25 | $8.13 | 125400 |
| 2025-10-24 | 37.97 | $8.16 | 266227 |
| 2025-10-23 | 36.63 | $8.19 | 596300 |
| 2025-10-22 | 35.52 | $8.28 | 150000 |
| 2025-10-21 | 34.72 | $8.33 | 130000 |
| 2025-10-20 | 33.98 | $8.37 | 163615 |
| 2025-10-17 | 32.89 | $8.26 | 161634 |
| 2025-10-16 | 31.75 | $8.25 | 220000 |
| 2025-10-15 | 30.55 | $8.37 | 68828 |
| 2025-10-14 | 29.55 | $8.38 | 121900 |
| 2025-10-13 | 28.59 | $8.37 | 129174 |
| 2025-10-10 | 27.85 | $8.35 | 147006 |
| 2025-10-09 | 26.15 | $8.34 | 163113 |
| 2025-10-08 | 24.36 | $8.38 | 401449 |
| 2025-10-07 | 22.60 | $8.57 | 88400 |
| 2025-10-06 | 21.68 | $8.54 | 63700 |
| 2025-10-03 | 20.88 | $8.54 | 98349 |
| 2025-10-02 | 20.04 | $8.54 | 78937 |
| 2025-10-01 | 19.23 | $8.57 | 95853 |
| 2025-09-30 | 18.38 | $8.53 | 131945 |
| 2025-09-29 | 17.49 | $8.59 | 61432 |
| 2025-09-26 | 16.78 | $8.57 | 45800 |
| 2025-09-25 | 15.88 | $8.58 | 44918 |
| 2025-09-24 | 14.93 | $8.56 | 62532 |
| 2025-09-23 | 13.94 | $8.60 | 53918 |
| 2025-09-22 | 13.02 | $8.58 | 96000 |
| 2025-09-19 | 12.06 | $8.58 | 76420 |
| 2025-09-18 | 11.05 | $8.59 | 72207 |
| 2025-09-17 | 9.98 | $8.61 | 43424 |
| 2025-09-16 | 9.23 | $8.63 | 94617 |
| 2025-09-15 | 8.80 | $8.65 | 95844 |
| 2025-09-12 | 8.43 | $8.78 | 50144 |
| 2025-09-11 | 8.62 | $8.79 | 79300 |
| 2025-09-10 | 8.60 | $8.80 | 91000 |
| 2025-09-09 | 8.68 | $8.75 | 62300 |
| 2025-09-08 | 9.12 | $8.76 | 94646 |
| 2025-09-05 | 9.18 | $8.75 | 75200 |
| 2025-09-04 | 9.55 | $8.70 | 106500 |
| 2025-09-03 | 10.04 | $8.72 | 89939 |
| 2025-09-02 | 10.47 | $8.70 | 105136 |
| 2025-08-29 | 10.72 | $8.70 | 79000 |
| 2025-08-28 | 11.19 | $8.66 | 96400 |
| 2025-08-27 | 11.67 | $8.63 | 80100 |
| 2025-08-26 | 11.97 | $8.62 | 64229 |
| 2025-08-25 | 12.53 | $8.63 | 94000 |
| 2025-08-22 | 13.11 | $8.59 | 77130 |
| 2025-08-21 | 13.58 | $8.56 | 82909 |
| 2025-08-20 | 14.08 | $8.59 | 76700 |
| 2025-08-19 | 14.50 | $8.56 | 125400 |
| 2025-08-18 | 14.66 | $8.55 | 155939 |
| 2025-08-15 | 14.99 | $8.61 | 115900 |
| 2025-08-14 | 15.49 | $8.68 | 97121 |
| 2025-08-13 | 15.65 | $8.72 | 171800 |
| 2025-08-12 | 15.81 | $8.68 | 114804 |
| 2025-08-11 | 15.17 | $8.72 | 55911 |
| 2025-08-08 | 14.24 | $8.70 | 136200 |
| 2025-08-07 | 13.27 | $8.74 | 148000 |
| 2025-08-06 | 11.99 | $8.71 | 94731 |
| 2025-08-05 | 11.01 | $8.68 | 77350 |
| 2025-08-04 | 10.13 | $8.65 | 73219 |
| 2025-08-01 | 9.41 | $8.62 | 93100 |
| 2025-07-31 | 8.88 | $8.59 | 80000 |
| 2025-07-30 | 8.32 | $8.56 | 63100 |
| 2025-07-29 | 8.30 | $8.53 | 51500 |
| 2025-07-28 | 8.47 | $8.51 | 66600 |
| 2025-07-25 | 8.84 | $8.49 | 51648 |
| 2025-07-24 | 9.29 | $8.49 | 63400 |
| 2025-07-23 | 9.77 | $8.47 | 59137 |
| 2025-07-22 | 10.20 | $8.48 | 70000 |
| 2025-07-21 | 10.65 | $8.43 | 73912 |
| 2025-07-18 | 10.56 | $8.40 | 47200 |
| 2025-07-17 | 10.47 | $8.44 | 64643 |
| 2025-07-16 | 10.60 | $8.42 | 58534 |
| 2025-07-15 | 10.46 | $8.44 | 81516 |
| 2025-07-14 | 10.32 | $8.54 | 54443 |
| 2025-07-11 | 10.59 | $8.52 | 104000 |
| 2025-07-10 | 10.87 | $8.51 | 47802 |
| 2025-07-09 | 11.29 | $8.48 | 97649 |
| 2025-07-08 | 11.72 | $8.45 | 51613 |
| 2025-07-07 | 11.91 | $8.48 | 109700 |
| 2025-07-03 | 12.43 | $8.58 | 27100 |
| 2025-07-02 | 12.34 | $8.55 | 65900 |
| 2025-07-01 | 12.24 | $8.55 | 88400 |
| 2025-06-30 | 12.37 | $8.55 | 95828 |
| 2025-06-27 | 12.59 | $8.47 | 85233 |
| 2025-06-26 | 13.17 | $8.41 | 101700 |
| 2025-06-25 | 13.28 | $8.39 | 45300 |
| 2025-06-24 | 13.20 | $8.38 | 41943 |
| 2025-06-23 | 13.10 | $8.39 | 99300 |
| 2025-06-20 | 13.00 | $8.39 | 36411 |
| 2025-06-18 | 13.04 | $8.37 | 46800 |
| 2025-06-17 | 12.90 | $8.34 | 57241 |
| 2025-06-16 | 12.75 | $8.35 | 54428 |
| 2025-06-13 | 12.59 | $8.33 | 70800 |
| 2025-06-12 | 12.17 | $8.45 | 95700 |
| 2025-06-11 | 12.44 | $8.44 | 51628 |
| 2025-06-10 | 12.73 | $8.43 | 54100 |
| 2025-06-09 | 13.03 | $8.42 | 65022 |
| 2025-06-06 | 13.19 | $8.41 | 64800 |
| 2025-06-05 | 13.21 | $8.42 | 104300 |
| 2025-06-04 | 13.28 | $8.41 | 103600 |
| 2025-06-03 | 13.42 | $8.48 | 78515 |
| 2025-06-02 | 14.05 | $8.48 | 98049 |
| 2025-05-30 | 14.72 | $8.49 | 80800 |
| 2025-05-29 | 15.43 | $8.44 | 66400 |
| 2025-05-28 | 16.05 | $8.42 | 76000 |
| 2025-05-27 | 16.32 | $8.39 | 42700 |
| 2025-05-23 | 16.71 | $8.41 | 90000 |
| 2025-05-22 | 17.12 | $8.30 | 83800 |
| 2025-05-21 | 17.18 | $8.35 | 68302 |
| 2025-05-20 | 17.81 | $8.40 | 81300 |
| 2025-05-19 | 18.67 | $8.40 | 50226 |
| 2025-05-16 | 19.55 | $8.42 | 76800 |
| 2025-05-15 | 20.48 | $8.44 | 88300 |
| 2025-05-14 | 21.45 | $8.47 | 106518 |
| 2025-05-13 | 22.23 | $8.52 | 110300 |
| 2025-05-12 | 23.06 | $8.48 | 96153 |
| 2025-05-09 | 23.92 | $8.41 | 56991 |
| 2025-05-08 | 24.97 | $8.41 | 29828 |
| 2025-05-07 | 26.17 | $8.41 | 72804 |
| 2025-05-06 | 27.44 | $8.33 | 41818 |
| 2025-05-05 | 28.11 | $8.35 | 65808 |
| 2025-05-02 | 29.05 | $8.33 | 126249 |
| 2025-05-01 | 30.04 | $8.51 | 142300 |
| 2025-04-30 | 31.30 | $8.36 | 117901 |
| 2025-04-29 | 31.39 | $8.29 | 152204 |
| 2025-04-28 | 30.67 | $8.23 | 57905 |
| 2025-04-25 | 29.98 | $8.19 | 111700 |
| 2025-04-24 | 29.26 | $8.22 | 99925 |
| 2025-04-23 | 28.55 | $8.21 | 48205 |
| 2025-04-22 | 27.74 | $8.20 | 75000 |
| 2025-04-21 | 26.58 | $8.06 | 115600 |
| 2025-04-17 | 25.27 | $8.19 | 47700 |
| 2025-04-16 | 24.19 | $8.16 | 70700 |
| 2025-04-15 | 23.11 | $8.18 | 100300 |
| 2025-04-14 | 22.06 | $8.22 | 85827 |
| 2025-04-11 | 21.00 | $8.18 | 158612 |
| 2025-04-10 | 19.89 | $8.09 | 94301 |
| 2025-04-09 | 18.75 | $8.35 | 193801 |
| 2025-04-08 | 17.55 | $8.12 | 266500 |
| 2025-04-07 | 16.69 | $8.11 | 226904 |
| 2025-04-04 | 15.28 | $8.25 | 152830 |
| 2025-04-03 | 14.55 | $8.58 | 85910 |
| 2025-04-02 | 15.01 | $8.67 | 44415 |
| 2025-04-01 | 15.06 | $8.66 | 103548 |
| 2025-03-31 | 15.25 | $8.58 | 99000 |
| 2025-03-28 | 15.73 | $8.59 | 235721 |
| 2025-03-27 | 16.23 | $8.52 | 67903 |
| 2025-03-26 | 16.14 | $8.57 | 51400 |
| 2025-03-25 | 16.42 | $8.62 | 71800 |
| 2025-03-24 | 17.15 | $8.60 | 61200 |
| 2025-03-21 | 17.82 | $8.59 | 43000 |
| 2025-03-20 | 18.44 | $8.59 | 50800 |
| 2025-03-19 | 19.17 | $8.55 | 53704 |
| 2025-03-18 | 19.46 | $8.54 | 70060 |
| 2025-03-17 | 19.92 | $8.59 | 79900 |
| 2025-03-14 | 20.49 | $8.59 | 180200 |
| 2025-03-13 | 21.08 | $8.69 | 81439 |
| 2025-03-12 | 21.33 | $8.73 | 86537 |
| 2025-03-11 | 21.25 | $8.77 | 80200 |
| 2025-03-10 | 21.24 | $8.71 | 120800 |
| 2025-03-07 | 20.87 | $8.75 | 102737 |
| 2025-03-06 | 20.25 | $8.74 | 115100 |
| 2025-03-05 | 19.35 | $8.75 | 67816 |
| 2025-03-04 | 18.39 | $8.76 | 120499 |
| 2025-03-03 | 17.45 | $8.76 | 89310 |
| 2025-02-28 | 16.50 | $8.72 | 96605 |
| 2025-02-27 | 15.84 | $8.68 | 157416 |
| 2025-02-26 | 15.26 | $8.61 | 52400 |
| 2025-02-25 | 15.10 | $8.57 | 76600 |
| 2025-02-24 | 15.09 | $8.57 | 94900 |
| 2025-02-21 | 15.29 | $8.54 | 51329 |
| 2025-02-20 | 15.66 | $8.55 | 82500 |
| 2025-02-19 | 16.04 | $8.57 | 93802 |
| 2025-02-18 | 16.37 | $8.60 | 90400 |
| 2025-02-14 | 16.45 | $8.58 | 98230 |
| 2025-02-13 | 16.53 | $8.68 | 154123 |
| 2025-02-12 | 15.58 | $8.65 | 154768 |
| 2025-02-11 | 15.04 | $8.66 | 122129 |
| 2025-02-10 | 14.48 | $8.60 | 116902 |
| 2025-02-07 | 14.35 | $8.57 | 51500 |
| 2025-02-06 | 14.44 | $8.61 | 87102 |
| 2025-02-05 | 14.54 | $8.58 | 103311 |
| 2025-02-04 | 14.86 | $8.55 | 71900 |
| 2025-02-03 | 15.27 | $8.51 | 175529 |
| 2025-01-31 | 15.63 | $8.54 | 84039 |
| 2025-01-30 | 16.21 | $8.51 | 61700 |
| 2025-01-29 | 17.00 | $8.45 | 46237 |
| 2025-01-28 | 17.51 | $8.48 | 82322 |
| 2025-01-27 | 18.04 | $8.43 | 77912 |
| 2025-01-24 | 18.28 | $8.42 | 46434 |
| 2025-01-23 | 18.53 | $8.40 | 49100 |
| 2025-01-22 | 18.91 | $8.44 | 46827 |
| 2025-01-21 | 19.31 | $8.40 | 95331 |
| 2025-01-17 | 19.74 | $8.35 | 59000 |
| 2025-01-16 | 19.90 | $8.34 | 230703 |
| 2025-01-15 | 20.01 | $8.31 | 149824 |
| 2025-01-14 | 20.16 | $8.36 | 185307 |
| 2025-01-13 | 20.33 | $8.33 | 83600 |
| 2025-01-10 | 20.73 | $8.35 | 133600 |
| 2025-01-08 | 21.30 | $8.43 | 124247 |
| 2025-01-07 | 22.30 | $8.51 | 79500 |
| 2025-01-06 | 23.26 | $8.57 | 103700 |
| 2025-01-03 | 23.92 | $8.55 | 145200 |
| 2025-01-02 | 24.61 | $8.44 | 144050 |
| 2024-12-31 | 25.60 | $8.34 | 185600 |
| 2024-12-30 | 26.24 | $8.28 | 118600 |
| 2024-12-27 | 26.56 | $8.28 | 81723 |
| 2024-12-26 | 27.05 | $8.35 | 163000 |
| 2024-12-24 | 27.76 | $8.38 | 91800 |
| 2024-12-23 | 28.52 | $8.30 | 186200 |
| 2024-12-20 | 28.53 | $8.24 | 162600 |
| 2024-12-19 | 28.30 | $8.20 | 205247 |
| 2024-12-18 | 28.06 | $8.26 | 226900 |
| 2024-12-17 | 28.00 | $8.32 | 239909 |
| 2024-12-16 | 28.15 | $8.40 | 166320 |
| 2024-12-13 | 28.63 | $8.46 | 218800 |
| 2024-12-12 | 29.59 | $8.62 | 247840 |
| 2024-12-11 | 30.86 | $8.64 | 100438 |
| 2024-12-10 | 32.04 | $8.57 | 150600 |
| 2024-12-09 | 32.56 | $8.52 | 119700 |
| 2024-12-06 | 32.70 | $8.49 | 217100 |
| 2024-12-05 | 32.73 | $8.44 | 157600 |
| 2024-12-04 | 32.56 | $8.45 | 209118 |
| 2024-12-03 | 32.38 | $8.50 | 202500 |
| 2024-12-02 | 32.44 | $8.51 | 202400 |
| 2024-11-29 | 32.61 | $8.53 | 87000 |
| 2024-11-27 | 32.78 | $8.50 | 109600 |
| 2024-11-26 | 32.69 | $8.45 | 253000 |
| 2024-11-25 | 32.59 | $8.47 | 132516 |
| 2024-11-22 | 32.57 | $8.45 | 157239 |
| 2024-11-21 | 32.21 | $8.42 | 152200 |
| 2024-11-20 | 31.65 | $8.45 | 162700 |
| 2024-11-19 | 30.97 | $8.42 | 206069 |
| 2024-11-18 | 30.17 | $8.37 | 297700 |
| 2024-11-15 | 28.81 | $8.36 | 234460 |
| 2024-11-14 | 27.40 | $8.51 | 160606 |
| 2024-11-13 | 26.31 | $8.50 | 136995 |
| 2024-11-12 | 25.20 | $8.55 | 275542 |
| 2024-11-11 | 24.12 | $8.74 | 115800 |
| 2024-11-08 | 23.72 | $8.76 | 108500 |
| 2024-11-07 | 23.35 | $8.74 | 111700 |
| 2024-11-06 | 22.88 | $8.68 | 148139 |
| 2024-11-05 | 22.12 | $8.64 | 284751 |
| 2024-11-04 | 20.86 | $8.71 | 160900 |
| 2024-11-01 | 20.16 | $8.74 | 87600 |
| 2024-10-31 | 19.43 | $8.69 | 138900 |
| 2024-10-30 | 18.16 | $8.73 | 69300 |
| 2024-10-29 | 16.82 | $8.70 | 159500 |
| 2024-10-28 | 15.70 | $8.73 | 60436 |
| 2024-10-25 | 14.85 | $8.77 | 46607 |
| 2024-10-24 | 14.17 | $8.80 | 72304 |
| 2024-10-23 | 13.45 | $8.80 | 293600 |
| 2024-10-22 | 12.70 | $8.79 | 413323 |
| 2024-10-21 | 11.55 | $8.74 | 229341 |
| 2024-10-18 | 10.34 | $8.85 | 107000 |
| 2024-10-17 | 9.64 | $8.89 | 125900 |
| 2024-10-16 | 9.07 | $8.98 | 79612 |
| 2024-10-15 | 8.95 | $9.00 | 73800 |
| 2024-10-14 | 8.90 | $9.09 | 89314 |
| 2024-10-11 | 9.33 | $9.05 | 61300 |
| 2024-10-10 | 9.54 | $9.03 | 44200 |
| 2024-10-09 | 9.78 | $9.03 | 135737 |
| 2024-10-08 | 9.87 | $9.03 | 99049 |
| 2024-10-07 | 10.23 | $9.04 | 101215 |
| 2024-10-04 | 10.61 | $9.12 | 66542 |
| 2024-10-03 | 10.85 | $9.12 | 119502 |
| 2024-10-02 | 11.03 | $9.11 | 138839 |
| 2024-10-01 | 11.28 | $9.09 | 107525 |
| 2024-09-30 | 11.67 | $9.07 | 127900 |
| 2024-09-27 | 12.25 | $9.07 | 68388 |
| 2024-09-26 | 12.80 | $9.04 | 151708 |
| 2024-09-25 | 13.21 | $8.99 | 119500 |
| 2024-09-24 | 13.26 | $9.01 | 124201 |
| 2024-09-23 | 13.31 | $8.99 | 99602 |
| 2024-09-20 | 14.00 | $9.03 | 89600 |
| 2024-09-19 | 14.67 | $9.03 | 93146 |
| 2024-09-18 | 15.38 | $9.06 | 51800 |
| 2024-09-17 | 15.65 | $9.09 | 62700 |
| 2024-09-16 | 15.94 | $9.06 | 126234 |
| 2024-09-13 | 16.24 | $9.12 | 84300 |
| 2024-09-12 | 16.14 | $9.28 | 165000 |
| 2024-09-11 | 15.51 | $9.15 | 100517 |
| 2024-09-10 | 15.27 | $9.20 | 186882 |
| 2024-09-09 | 15.02 | $9.10 | 104432 |
| 2024-09-06 | 15.49 | $8.97 | 124215 |
| 2024-09-05 | 16.11 | $9.06 | 68500 |
| 2024-09-04 | 16.02 | $9.04 | 83200 |
| 2024-09-03 | 16.08 | $8.98 | 79700 |
| 2024-08-30 | 16.41 | $8.94 | 64120 |
| 2024-08-29 | 16.83 | $8.87 | 164300 |
| 2024-08-28 | 17.26 | $8.90 | 158523 |
| 2024-08-27 | 17.25 | $8.92 | 130215 |
| 2024-08-26 | 17.30 | $8.97 | 103025 |
| 2024-08-23 | 17.14 | $8.85 | 73300 |
| 2024-08-22 | 17.81 | $8.80 | 150900 |
| 2024-08-21 | 18.51 | $8.88 | 211300 |
| 2024-08-20 | 19.06 | $9.01 | 73739 |
| 2024-08-19 | 18.60 | $8.97 | 31000 |
| 2024-08-16 | 18.43 | $8.99 | 96937 |
| 2024-08-15 | 18.24 | $8.98 | 68122 |
| 2024-08-14 | 17.97 | $9.08 | 101543 |
| 2024-08-13 | 17.28 | $9.01 | 108400 |
| 2024-08-12 | 16.78 | $8.97 | 99205 |
| 2024-08-09 | 16.55 | $8.88 | 87036 |
| 2024-08-08 | 16.51 | $8.86 | 71400 |
| 2024-08-07 | 16.75 | $8.88 | 115345 |
| 2024-08-06 | 16.79 | $8.86 | 94315 |
| 2024-08-05 | 16.93 | $8.71 | 158500 |
| 2024-08-02 | 17.42 | $8.86 | 71935 |
| 2024-08-01 | 16.60 | $8.89 | 87100 |
| 2024-07-31 | 15.54 | $8.85 | 87700 |
| 2024-07-30 | 14.72 | $8.80 | 117500 |
| 2024-07-29 | 14.02 | $8.75 | 114600 |
| 2024-07-26 | 13.50 | $8.72 | 56500 |
| 2024-07-25 | 12.96 | $8.74 | 76023 |
| 2024-07-24 | 12.50 | $8.69 | 62215 |
| 2024-07-23 | 12.01 | $8.76 | 149749 |
| 2024-07-22 | 11.50 | $8.67 | 91312 |
| 2024-07-19 | 11.78 | $8.66 | 47343 |
| 2024-07-18 | 12.14 | $8.68 | 82100 |
| 2024-07-17 | 12.38 | $8.67 | 147228 |
| 2024-07-16 | 12.95 | $8.62 | 127100 |
| 2024-07-15 | 13.43 | $8.65 | 117390 |
| 2024-07-12 | 13.92 | $8.77 | 177935 |
| 2024-07-11 | 13.96 | $8.77 | 127445 |
| 2024-07-10 | 13.57 | $8.73 | 118300 |
| 2024-07-09 | 13.40 | $8.72 | 95730 |
| 2024-07-08 | 13.41 | $8.69 | 108000 |
| 2024-07-05 | 13.42 | $8.71 | 89700 |
| 2024-07-03 | 13.50 | $8.66 | 45900 |
| 2024-07-02 | 13.64 | $8.64 | 62420 |
| 2024-07-01 | 13.78 | $8.64 | 117200 |
| 2024-06-28 | 13.94 | $8.65 | 79500 |
| 2024-06-27 | 14.37 | $8.68 | 53903 |
| 2024-06-26 | 14.83 | $8.68 | 104726 |
| 2024-06-25 | 15.31 | $8.60 | 56821 |
| 2024-06-24 | 15.59 | $8.73 | 67700 |
| 2024-06-21 | 15.52 | $8.75 | 142337 |
| 2024-06-20 | 15.44 | $8.65 | 61536 |
| 2024-06-18 | 15.97 | $8.60 | 75616 |
| 2024-06-17 | 16.58 | $8.58 | 144700 |
| 2024-06-14 | 17.33 | $8.60 | 53500 |
| 2024-06-13 | 17.54 | $8.74 | 116200 |
| 2024-06-12 | 16.95 | $8.77 | 117707 |
| 2024-06-11 | 16.42 | $8.66 | 70200 |
| 2024-06-10 | 16.35 | $8.56 | 107800 |
| 2024-06-07 | 16.29 | $8.71 | 87000 |
| 2024-06-06 | 15.39 | $8.63 | 45900 |
| 2024-06-05 | 15.12 | $8.63 | 83000 |
| 2024-06-04 | 14.75 | $8.57 | 86800 |
| 2024-06-03 | 14.70 | $8.54 | 110500 |
| 2024-05-31 | 14.70 | $8.50 | 75800 |
| 2024-05-30 | 14.71 | $8.44 | 53000 |
| 2024-05-29 | 15.36 | $8.36 | 67943 |
| 2024-05-28 | 15.97 | $8.43 | 53300 |
| 2024-05-24 | 16.58 | $8.44 | 63041 |
| 2024-05-23 | 17.43 | $8.48 | 56400 |
| 2024-05-22 | 18.03 | $8.56 | 29518 |
| 2024-05-21 | 18.00 | $8.58 | 37400 |
| 2024-05-20 | 17.97 | $8.54 | 40725 |
| 2024-05-17 | 17.94 | $8.55 | 69022 |
| 2024-05-16 | 17.96 | $8.54 | 60600 |
| 2024-05-15 | 17.98 | $8.54 | 84522 |
| 2024-05-14 | 18.00 | $8.50 | 106400 |
| 2024-05-13 | 18.07 | $8.57 | 126734 |
| 2024-05-10 | 17.50 | $8.51 | 39800 |
| 2024-05-09 | 17.16 | $8.46 | 40519 |
| 2024-05-08 | 16.86 | $8.49 | 56800 |
| 2024-05-07 | 16.53 | $8.52 | 90300 |
| 2024-05-06 | 15.84 | $8.52 | 71774 |
| 2024-05-03 | 15.27 | $8.46 | 82335 |
| 2024-05-02 | 14.84 | $8.37 | 56701 |
| 2024-05-01 | 14.64 | $8.30 | 56032 |
| 2024-04-30 | 14.93 | $8.26 | 96142 |
| 2024-04-29 | 15.23 | $8.29 | 58700 |
| 2024-04-26 | 15.96 | $8.26 | 27800 |
| 2024-04-25 | 16.55 | $8.18 | 50247 |
| 2024-04-24 | 16.91 | $8.25 | 33433 |
| 2024-04-23 | 17.56 | $8.28 | 24132 |
| 2024-04-22 | 18.36 | $8.25 | 60133 |
| 2024-04-19 | 19.03 | $8.17 | 71700 |
| 2024-04-18 | 19.49 | $8.21 | 43500 |
| 2024-04-17 | 20.13 | $8.17 | 40247 |
| 2024-04-16 | 20.62 | $8.13 | 100400 |
| 2024-04-15 | 21.14 | $8.18 | 166675 |
| 2024-04-12 | 21.74 | $8.27 | 72308 |
| 2024-04-11 | 22.72 | $8.46 | 145500 |
| 2024-04-10 | 22.46 | $8.49 | 145700 |
| 2024-04-09 | 22.11 | $8.56 | 143853 |
| 2024-04-08 | 21.51 | $8.49 | 81527 |
| 2024-04-05 | 21.21 | $8.41 | 105723 |
| 2024-04-04 | 21.17 | $8.41 | 107528 |
| 2024-04-03 | 20.90 | $8.42 | 91100 |
| 2024-04-02 | 21.04 | $8.50 | 132311 |
| 2024-04-01 | 20.64 | $8.55 | 152800 |
| 2024-03-28 | 19.58 | $8.62 | 177200 |
| 2024-03-27 | 18.46 | $8.52 | 56800 |
| 2024-03-26 | 17.86 | $8.47 | 58815 |
| 2024-03-25 | 17.23 | $8.46 | 66349 |
| 2024-03-22 | 16.83 | $8.41 | 70100 |
| 2024-03-21 | 16.68 | $8.38 | 69304 |
| 2024-03-20 | 16.53 | $8.38 | 76536 |
| 2024-03-19 | 16.71 | $8.32 | 49134 |
| 2024-03-18 | 17.16 | $8.30 | 92900 |
| 2024-03-15 | 17.55 | $8.30 | 89746 |
| 2024-03-14 | 18.09 | $8.33 | 51834 |
| 2024-03-13 | 18.45 | $8.48 | 75900 |
| 2024-03-12 | 17.72 | $8.48 | 77523 |
| 2024-03-11 | 16.95 | $8.42 | 76203 |
| 2024-03-08 | 16.45 | $8.38 | 94598 |
| 2024-03-07 | 15.92 | $8.38 | 70027 |
| 2024-03-06 | 15.36 | $8.37 | 96422 |
| 2024-03-05 | 14.77 | $8.34 | 160101 |
| 2024-03-04 | 15.09 | $8.28 | 100300 |
| 2024-03-01 | 15.85 | $8.28 | 106647 |
| 2024-02-29 | 16.57 | $8.24 | 145225 |
| 2024-02-28 | 17.32 | $8.19 | 111743 |
| 2024-02-27 | 17.31 | $8.18 | 101900 |
| 2024-02-26 | 17.12 | $8.12 | 109764 |
| 2024-02-23 | 16.92 | $8.18 | 45938 |
| 2024-02-22 | 17.00 | $8.17 | 119623 |
| 2024-02-21 | 17.09 | $8.17 | 140800 |
| 2024-02-20 | 17.10 | $8.19 | 115333 |
| 2024-02-16 | 17.28 | $8.20 | 81900 |
| 2024-02-15 | 17.52 | $8.26 | 99400 |
| 2024-02-14 | 18.19 | $8.25 | 62500 |
| 2024-02-13 | 18.89 | $8.37 | 117603 |
| 2024-02-12 | 19.56 | $8.43 | 141000 |
| 2024-02-09 | 19.91 | $8.39 | 81903 |
| 2024-02-08 | 20.46 | $8.45 | 49119 |
| 2024-02-07 | 20.50 | $8.49 | 138100 |
| 2024-02-06 | 20.54 | $8.47 | 72728 |
| 2024-02-05 | 20.86 | $8.44 | 71400 |
| 2024-02-02 | 21.19 | $8.52 | 120713 |
| 2024-02-01 | 21.01 | $8.53 | 129600 |
| 2024-01-31 | 20.82 | $8.43 | 147300 |
| 2024-01-30 | 21.02 | $8.42 | 65148 |
| 2024-01-29 | 21.50 | $8.39 | 78405 |
| 2024-01-26 | 22.17 | $8.33 | 64930 |
| 2024-01-25 | 23.05 | $8.33 | 100529 |
| 2024-01-24 | 23.91 | $8.37 | 68000 |
| 2024-01-23 | 24.82 | $8.32 | 85528 |
| 2024-01-22 | 25.99 | $8.32 | 112900 |
| 2024-01-19 | 27.22 | $8.29 | 64450 |
| 2024-01-18 | 28.41 | $8.28 | 61515 |
| 2024-01-17 | 29.66 | $8.26 | 162998 |
| 2024-01-16 | 30.98 | $8.31 | 182100 |
| 2024-01-12 | 32.46 | $8.45 | 141100 |
| 2024-01-11 | 33.53 | $8.49 | 191500 |
| 2024-01-10 | 34.16 | $8.54 | 248911 |
| 2024-01-09 | 34.56 | $8.56 | 192100 |
| 2024-01-08 | 34.98 | $8.61 | 172602 |
| 2024-01-05 | 34.17 | $8.65 | 125200 |
| 2024-01-04 | 33.31 | $8.61 | 186300 |
| 2024-01-03 | 32.61 | $8.51 | 140640 |
| 2024-01-02 | 32.22 | $8.36 | 124945 |
| 2023-12-29 | 32.08 | $8.36 | 138315 |
| 2023-12-28 | 31.93 | $8.37 | 84931 |
| 2023-12-27 | 31.88 | $8.41 | 168504 |
| 2023-12-26 | 31.83 | $8.27 | 192327 |
| 2023-12-22 | 32.09 | $8.26 | 116500 |
| 2023-12-21 | 32.60 | $8.24 | 139189 |
| 2023-12-20 | 32.65 | $8.23 | 193100 |
| 2023-12-19 | 32.69 | $8.38 | 301900 |
| 2023-12-18 | 31.78 | $8.37 | 145220 |
| 2023-12-15 | 30.82 | $8.40 | 203400 |
| 2023-12-14 | 29.73 | $8.39 | 133841 |
| 2023-12-13 | 28.58 | $8.44 | 96100 |
| 2023-12-12 | 27.42 | $8.33 | 152000 |
| 2023-12-11 | 26.19 | $8.35 | 70000 |
| 2023-12-08 | 25.13 | $8.32 | 65056 |
| 2023-12-07 | 24.01 | $8.42 | 523140 |
| 2023-12-06 | 22.83 | $8.25 | 109000 |
| 2023-12-05 | 22.23 | $8.26 | 215025 |
| 2023-12-04 | 21.67 | $8.05 | 207200 |
| 2023-12-01 | 21.64 | $8.17 | 177600 |
| 2023-11-30 | 21.27 | $8.05 | 119400 |
| 2023-11-29 | 21.30 | $8.06 | 91311 |
| 2023-11-28 | 21.47 | $7.96 | 73900 |
| 2023-11-27 | 21.74 | $8.02 | 136205 |
| 2023-11-24 | 22.03 | $7.96 | 53500 |
| 2023-11-22 | 22.60 | $8.02 | 165400 |
| 2023-11-21 | 23.20 | $7.91 | 124922 |
| 2023-11-20 | 24.26 | $7.94 | 251413 |
| 2023-11-17 | 25.38 | $7.91 | 144639 |
| 2023-11-16 | 26.35 | $8.00 | 118344 |
| 2023-11-15 | 27.26 | $7.92 | 64000 |
| 2023-11-14 | 28.07 | $7.97 | 127300 |
| 2023-11-13 | 29.22 | $7.90 | 136284 |
| 2023-11-10 | 30.47 | $7.85 | 80023 |
| 2023-11-09 | 32.01 | $7.77 | 73631 |
| 2023-11-08 | 33.68 | $7.85 | 84800 |
| 2023-11-07 | 35.25 | $7.86 | 102000 |
| 2023-11-06 | 36.91 | $7.80 | 145700 |
| 2023-11-03 | 38.65 | $7.89 | 211007 |
| 2023-11-02 | 40.15 | $7.74 | 146000 |
| 2023-11-01 | 42.00 | $7.59 | 338700 |
| 2023-10-31 | 42.96 | $7.45 | 192500 |
| 2023-10-30 | 43.19 | $7.39 | 109616 |
| 2023-10-27 | 42.83 | $7.35 | 90919 |
| 2023-10-26 | 42.21 | $7.31 | 111800 |
| 2023-10-25 | 41.56 | $7.38 | 77011 |
| 2023-10-24 | 41.04 | $7.43 | 134000 |
| 2023-10-23 | 40.49 | $7.33 | 89407 |
| 2023-10-20 | 39.14 | $7.34 | 130410 |
| 2023-10-19 | 37.83 | $7.43 | 81000 |
| 2023-10-18 | 36.66 | $7.48 | 108800 |
| 2023-10-17 | 35.43 | $7.53 | 131600 |
| 2023-10-16 | 34.35 | $7.59 | 127000 |
| 2023-10-13 | 33.36 | $7.55 | 99900 |
| 2023-10-12 | 32.31 | $7.55 | 168600 |
| 2023-10-11 | 31.20 | $7.73 | 122703 |
| 2023-10-10 | 30.47 | $7.72 | 123412 |
| 2023-10-09 | 29.70 | $7.60 | 71130 |
| 2023-10-06 | 28.44 | $7.62 | 125000 |
| 2023-10-05 | 26.88 | $7.58 | 96300 |
| 2023-10-04 | 25.34 | $7.62 | 101000 |
| 2023-10-03 | 23.81 | $7.60 | 240800 |
| 2023-10-02 | 22.20 | $7.77 | 158805 |
| 2023-09-29 | 20.96 | $7.91 | 90147 |
| 2023-09-28 | 19.97 | $7.80 | 165896 |
| 2023-09-27 | 18.44 | $7.88 | 108310 |
| 2023-09-26 | 17.22 | $7.90 | 98500 |
| 2023-09-25 | 16.03 | $8.09 | 62201 |
| 2023-09-22 | 15.36 | $8.10 | 33000 |
| 2023-09-21 | 14.65 | $8.04 | 76831 |
| 2023-09-20 | 13.82 | $8.15 | 66200 |
| 2023-09-19 | 13.37 | $8.11 | 90900 |
| 2023-09-18 | 12.56 | $8.13 | 99021 |
| 2023-09-15 | 11.81 | $8.20 | 55600 |
| 2023-09-14 | 11.45 | $8.25 | 98000 |
| 2023-09-13 | 11.25 | $8.38 | 159527 |
| 2023-09-12 | 11.63 | $8.35 | 55500 |
| 2023-09-11 | 11.74 | $8.36 | 112500 |
| 2023-09-08 | 11.86 | $8.36 | 119000 |
| 2023-09-07 | 11.60 | $8.31 | 68900 |
| 2023-09-06 | 11.39 | $8.37 | 190122 |
| 2023-09-05 | 11.38 | $8.40 | 146325 |
| 2023-09-01 | 11.61 | $8.50 | 111654 |
| 2023-08-31 | 12.22 | $8.48 | 174900 |
| 2023-08-30 | 12.74 | $8.47 | 100316 |
| 2023-08-29 | 13.40 | $8.47 | 111043 |
| 2023-08-28 | 13.99 | $8.45 | 53842 |
| 2023-08-25 | 14.66 | $8.49 | 59116 |
| 2023-08-24 | 15.25 | $8.44 | 42648 |
| 2023-08-23 | 15.70 | $8.43 | 73900 |
| 2023-08-22 | 16.16 | $8.35 | 66100 |
| 2023-08-21 | 16.18 | $8.31 | 61800 |
| 2023-08-18 | 16.01 | $8.34 | 69118 |
| 2023-08-17 | 15.82 | $8.28 | 69800 |
| 2023-08-16 | 15.97 | $8.34 | 114319 |
| 2023-08-15 | 16.37 | $8.40 | 121800 |
| 2023-08-14 | 17.07 | $8.49 | 88325 |
| 2023-08-11 | 17.75 | $8.63 | 89800 |
| 2023-08-10 | 17.51 | $8.68 | 149600 |
| 2023-08-09 | 17.04 | $8.66 | 94800 |
| 2023-08-08 | 16.63 | $8.59 | 82900 |
| 2023-08-07 | 16.33 | $8.64 | 97600 |
| 2023-08-04 | 16.01 | $8.66 | 85283 |
| 2023-08-03 | 15.05 | $8.65 | 67500 |
| 2023-08-02 | 14.47 | $8.62 | 113800 |
| 2023-08-01 | 13.49 | $8.75 | 312291 |
| 2023-07-31 | 12.45 | $8.64 | 137800 |
| 2023-07-28 | 11.96 | $8.65 | 103400 |
| 2023-07-27 | 11.64 | $8.55 | 102639 |
| 2023-07-26 | 11.63 | $8.54 | 77700 |
| 2023-07-25 | 11.79 | $8.55 | 86439 |
| 2023-07-24 | 12.02 | $8.51 | 60300 |
| 2023-07-21 | 12.42 | $8.47 | 42601 |
| 2023-07-20 | 13.02 | $8.44 | 65805 |
| 2023-07-19 | 13.65 | $8.51 | 44800 |
| 2023-07-18 | 14.09 | $8.48 | 38600 |
| 2023-07-17 | 14.82 | $8.43 | 127946 |
| 2023-07-14 | 15.58 | $8.57 | 83800 |
| 2023-07-13 | 15.56 | $8.54 | 82010 |
| 2023-07-12 | 15.69 | $8.54 | 110100 |
| 2023-07-11 | 15.42 | $8.41 | 55147 |
| 2023-07-10 | 15.57 | $8.38 | 79200 |
| 2023-07-07 | 16.07 | $8.38 | 64900 |
| 2023-07-06 | 16.58 | $8.36 | 57622 |
| 2023-07-05 | 17.07 | $8.49 | 173400 |
| 2023-07-03 | 16.63 | $8.50 | 59001 |
| 2023-06-30 | 16.25 | $8.54 | 82300 |
| 2023-06-29 | 15.63 | $8.44 | 83919 |
| 2023-06-28 | 15.50 | $8.37 | 42200 |
| 2023-06-27 | 15.29 | $8.44 | 136254 |
| 2023-06-26 | 15.06 | $8.33 | 54000 |
| 2023-06-23 | 15.34 | $8.27 | 49000 |
| 2023-06-22 | 15.91 | $8.28 | 93600 |
| 2023-06-21 | 16.52 | $8.27 | 45900 |
| 2023-06-20 | 17.27 | $8.24 | 56322 |
| 2023-06-16 | 18.10 | $8.35 | 65000 |
| 2023-06-15 | 19.01 | $8.37 | 63400 |
| 2023-06-14 | 19.61 | $8.36 | 136900 |
| 2023-06-13 | 20.25 | $8.54 | 126902 |
| 2023-06-12 | 19.83 | $8.54 | 86300 |
| 2023-06-09 | 19.52 | $8.47 | 38824 |
| 2023-06-08 | 19.74 | $8.39 | 49200 |
| 2023-06-07 | 20.27 | $8.40 | 105206 |
| 2023-06-06 | 20.67 | $8.51 | 98119 |
| 2023-06-05 | 21.10 | $8.41 | 86965 |
| 2023-06-02 | 22.08 | $8.41 | 70400 |
| 2023-06-01 | 23.11 | $8.34 | 115810 |
| 2023-05-31 | 24.27 | $8.18 | 129900 |
| 2023-05-30 | 24.60 | $8.10 | 78178 |
| 2023-05-26 | 24.52 | $8.16 | 60900 |
| 2023-05-25 | 24.88 | $8.21 | 133300 |
| 2023-05-24 | 25.26 | $8.09 | 130425 |
| 2023-05-23 | 24.54 | $8.09 | 161800 |
| 2023-05-22 | 23.98 | $8.11 | 103022 |
| 2023-05-19 | 23.28 | $8.07 | 118726 |
| 2023-05-18 | 22.55 | $8.11 | 60943 |
| 2023-05-17 | 22.06 | $8.17 | 120800 |
| 2023-05-16 | 21.45 | $8.11 | 76147 |
| 2023-05-15 | 20.86 | $8.17 | 76800 |
| 2023-05-12 | 20.37 | $8.19 | 72846 |
| 2023-05-11 | 20.05 | $8.30 | 126329 |
| 2023-05-10 | 20.27 | $8.30 | 61735 |
| 2023-05-09 | 20.61 | $8.35 | 72600 |
| 2023-05-08 | 21.16 | $8.38 | 69900 |
| 2023-05-05 | 22.00 | $8.42 | 128100 |
| 2023-05-04 | 22.89 | $8.35 | 45400 |
| 2023-05-03 | 23.30 | $8.34 | 63306 |
| 2023-05-02 | 23.72 | $8.31 | 33900 |
| 2023-05-01 | 24.28 | $8.37 | 115607 |
| 2023-04-28 | 25.23 | $8.40 | 106800 |
| 2023-04-27 | 26.22 | $8.32 | 46001 |
| 2023-04-26 | 26.36 | $8.34 | 199140 |
| 2023-04-25 | 26.51 | $8.26 | 82600 |
| 2023-04-24 | 26.06 | $8.28 | 41100 |
| 2023-04-21 | 25.50 | $8.28 | 95126 |
| 2023-04-20 | 24.91 | $8.29 | 64944 |
| 2023-04-19 | 24.36 | $8.30 | 132735 |
| 2023-04-18 | 23.83 | $8.36 | 94942 |
| 2023-04-17 | 23.34 | $8.37 | 123227 |
| 2023-04-14 | 23.02 | $8.36 | 100833 |
| 2023-04-13 | 22.69 | $8.43 | 100521 |
| 2023-04-12 | 22.05 | $8.47 | 142229 |
| 2023-04-11 | 22.02 | $8.43 | 138000 |
| 2023-04-10 | 22.00 | $8.48 | 90626 |
| 2023-04-06 | 21.97 | $8.53 | 101823 |
| 2023-04-05 | 22.06 | $8.49 | 81826 |
| 2023-04-04 | 22.21 | $8.46 | 87000 |
| 2023-04-03 | 22.36 | $8.58 | 124221 |
| 2023-03-31 | 22.89 | $8.56 | 105600 |
| 2023-03-30 | 23.39 | $8.49 | 49644 |
| 2023-03-29 | 23.41 | $8.40 | 46027 |
| 2023-03-28 | 23.42 | $8.39 | 91000 |
| 2023-03-27 | 23.43 | $8.51 | 72500 |
| 2023-03-24 | 23.77 | $8.57 | 27400 |
| 2023-03-23 | 24.63 | $8.70 | 93500 |
| 2023-03-22 | 25.70 | $8.67 | 393704 |
| 2023-03-21 | 26.84 | $8.46 | 243100 |
| 2023-03-20 | 27.19 | $8.35 | 118650 |
| 2023-03-17 | 26.11 | $8.29 | 113213 |
| 2023-03-16 | 24.82 | $8.35 | 179884 |
| 2023-03-15 | 23.45 | $8.23 | 187120 |
| 2023-03-14 | 22.09 | $8.47 | 179147 |
| 2023-03-13 | 21.01 | $8.39 | 259546 |
| 2023-03-10 | 19.88 | $8.40 | 331740 |
| 2023-03-09 | 18.87 | $8.44 | 160047 |
| 2023-03-08 | 17.95 | $8.46 | 193637 |
| 2023-03-07 | 17.15 | $8.50 | 155108 |
| 2023-03-06 | 16.46 | $8.61 | 161148 |
| 2023-03-03 | 16.05 | $8.61 | 126800 |
| 2023-03-02 | 15.73 | $8.63 | 184500 |
| 2023-03-01 | 15.34 | $8.65 | 179308 |
| 2023-02-28 | 15.12 | $8.70 | 107900 |
| 2023-02-27 | 14.98 | $8.67 | 97400 |
| 2023-02-24 | 14.71 | $8.64 | 49411 |
| 2023-02-23 | 14.43 | $8.68 | 95600 |
| 2023-02-22 | 14.21 | $8.65 | 281300 |
| 2023-02-21 | 13.76 | $8.64 | 139833 |
| 2023-02-17 | 13.36 | $8.78 | 72310 |
| 2023-02-16 | 13.44 | $8.82 | 241000 |
| 2023-02-15 | 13.68 | $8.85 | 243618 |
| 2023-02-14 | 13.84 | $8.75 | 130405 |
| 2023-02-13 | 13.82 | $8.81 | 228637 |
| 2023-02-10 | 14.13 | $8.77 | 233034 |
| 2023-02-09 | 14.46 | $8.83 | 354614 |
| 2023-02-08 | 15.00 | $8.82 | 190508 |
| 2023-02-07 | 15.60 | $8.92 | 471304 |
| 2023-02-06 | 16.23 | $8.98 | 139100 |
| 2023-02-03 | 16.62 | $9.10 | 158100 |
| 2023-02-02 | 16.69 | $9.24 | 263100 |
| 2023-02-01 | 16.14 | $9.22 | 191000 |
| 2023-01-31 | 15.80 | $9.16 | 136168 |
| 2023-01-30 | 15.79 | $9.02 | 147908 |
| 2023-01-27 | 16.31 | $8.99 | 272700 |
| 2023-01-26 | 16.87 | $8.93 | 172010 |
| 2023-01-25 | 17.68 | $8.89 | 210000 |
| 2023-01-24 | 18.21 | $8.91 | 222605 |
| 2023-01-23 | 18.89 | $8.87 | 223018 |
| 2023-01-20 | 19.42 | $8.91 | 133827 |
| 2023-01-19 | 20.06 | $8.88 | 134400 |
| 2023-01-18 | 20.51 | $8.85 | 172200 |
| 2023-01-17 | 20.98 | $8.81 | 237642 |
| 2023-01-13 | 21.22 | $8.86 | 464800 |
| 2023-01-12 | 21.50 | $8.95 | 285400 |
| 2023-01-11 | 22.29 | $9.10 | 291400 |
| 2023-01-10 | 23.46 | $8.97 | 273650 |
| 2023-01-09 | 24.15 | $8.88 | 261800 |
| 2023-01-06 | 24.87 | $8.88 | 241000 |
| 2023-01-05 | 25.46 | $8.87 | 182409 |
| 2023-01-04 | 25.53 | $8.84 | 273100 |
| 2023-01-03 | 25.79 | $8.87 | 167100 |
| 2022-12-30 | 25.82 | $8.68 | 475100 |
| 2022-12-29 | 25.40 | $8.74 | 138147 |
| 2022-12-28 | 24.96 | $8.68 | 190900 |
| 2022-12-27 | 24.39 | $8.75 | 217105 |
| 2022-12-23 | 24.18 | $9.04 | 65235 |
| 2022-12-22 | 24.63 | $8.99 | 76519 |
| 2022-12-21 | 24.75 | $8.99 | 132607 |
| 2022-12-20 | 25.02 | $8.98 | 107100 |
| 2022-12-19 | 25.29 | $9.07 | 122727 |
| 2022-12-16 | 25.81 | $9.27 | 156700 |
| 2022-12-15 | 26.68 | $9.34 | 136511 |
| 2022-12-14 | 27.98 | $9.37 | 116220 |
| 2022-12-13 | 28.98 | $9.62 | 157100 |
| 2022-12-12 | 28.57 | $9.62 | 137100 |
| 2022-12-09 | 28.17 | $9.63 | 177445 |
| 2022-12-08 | 27.61 | $9.70 | 166748 |
| 2022-12-07 | 27.02 | $9.64 | 140730 |
| 2022-12-06 | 26.46 | $9.65 | 114000 |
| 2022-12-05 | 26.04 | $9.56 | 126547 |
| 2022-12-02 | 25.60 | $9.60 | 204708 |
| 2022-12-01 | 25.13 | $9.44 | 153239 |
| 2022-11-30 | 25.18 | $9.39 | 213600 |
| 2022-11-29 | 25.47 | $9.40 | 52100 |
| 2022-11-28 | 25.93 | $9.40 | 66800 |
| 2022-11-25 | 26.25 | $9.42 | 22109 |
| 2022-11-23 | 26.59 | $9.45 | 70507 |
| 2022-11-22 | 26.94 | $9.29 | 83446 |
| 2022-11-21 | 27.83 | $9.14 | 48700 |
| 2022-11-18 | 28.79 | $9.18 | 50940 |
| 2022-11-17 | 29.99 | $9.20 | 93500 |
| 2022-11-16 | 31.25 | $9.19 | 195440 |
| 2022-11-15 | 32.61 | $9.16 | 148068 |
| 2022-11-14 | 33.97 | $9.01 | 223000 |
| 2022-11-11 | 35.40 | $9.17 | 169600 |
| 2022-11-10 | 37.10 | $9.10 | 218200 |
| 2022-11-09 | 38.57 | $8.93 | 152400 |
| 2022-11-08 | 39.47 | $8.90 | 149100 |
| 2022-11-07 | 40.25 | $8.84 | 143400 |
| 2022-11-04 | 40.89 | $8.86 | 156700 |
| 2022-11-03 | 41.56 | $8.87 | 126600 |
| 2022-11-02 | 42.41 | $8.96 | 104533 |
| 2022-11-01 | 43.50 | $9.01 | 150400 |
| 2022-10-31 | 44.73 | $9.01 | 149100 |
| 2022-10-28 | 45.87 | $8.98 | 81939 |
| 2022-10-27 | 46.68 | $8.84 | 117226 |
| 2022-10-26 | 47.26 | $8.88 | 83742 |
| 2022-10-25 | 47.87 | $8.87 | 150100 |
| 2022-10-24 | 48.20 | $8.62 | 77723 |
| 2022-10-21 | 47.73 | $8.57 | 108200 |
| 2022-10-20 | 46.74 | $8.54 | 100039 |
| 2022-10-19 | 45.72 | $8.56 | 120742 |
| 2022-10-18 | 44.65 | $8.69 | 138808 |
| 2022-10-17 | 43.62 | $8.64 | 139600 |
| 2022-10-14 | 42.54 | $8.61 | 248826 |
| 2022-10-13 | 41.42 | $8.82 | 270200 |
| 2022-10-12 | 40.35 | $9.14 | 99907 |
| 2022-10-11 | 39.66 | $9.15 | 170500 |
| 2022-10-10 | 38.96 | $9.23 | 104641 |
| 2022-10-07 | 38.31 | $9.32 | 106732 |
| 2022-10-06 | 37.82 | $9.54 | 86000 |
| 2022-10-05 | 37.62 | $9.65 | 97250 |
| 2022-10-04 | 37.57 | $9.77 | 184123 |
| 2022-10-03 | 37.52 | $9.60 | 494400 |
| 2022-09-30 | 36.98 | $9.20 | 257610 |
| 2022-09-29 | 35.44 | $9.30 | 101426 |
| 2022-09-28 | 33.92 | $9.53 | 102839 |
| 2022-09-27 | 32.47 | $9.41 | 121017 |
| 2022-09-26 | 30.96 | $9.39 | 179818 |
| 2022-09-23 | 29.38 | $9.70 | 214289 |
| 2022-09-22 | 28.14 | $9.83 | 106800 |
| 2022-09-21 | 27.00 | $9.86 | 86543 |
| 2022-09-20 | 25.94 | $9.93 | 133900 |
| 2022-09-19 | 24.85 | $9.93 | 200491 |
| 2022-09-16 | 23.70 | $9.96 | 237257 |
| 2022-09-15 | 22.50 | $10.09 | 195100 |
| 2022-09-14 | 21.42 | $10.33 | 129500 |
| 2022-09-13 | 20.89 | $10.30 | 115925 |
| 2022-09-12 | 20.32 | $10.42 | 129600 |
| 2022-09-09 | 20.00 | $10.42 | 135900 |
| 2022-09-08 | 19.67 | $10.37 | 107900 |
| 2022-09-07 | 19.24 | $10.45 | 93500 |
| 2022-09-06 | 18.78 | $10.37 | 124421 |
| 2022-09-02 | 18.39 | $10.44 | 116200 |
| 2022-09-01 | 18.07 | $10.46 | 166335 |
| 2022-08-31 | 17.60 | $10.51 | 83500 |
| 2022-08-30 | 17.37 | $10.55 | 51300 |
| 2022-08-29 | 17.05 | $10.47 | 67400 |
| 2022-08-26 | 16.73 | $10.61 | 78100 |
| 2022-08-25 | 16.56 | $10.62 | 115524 |
| 2022-08-24 | 16.37 | $10.50 | 281028 |
| 2022-08-23 | 16.11 | $10.72 | 82000 |
| 2022-08-22 | 16.31 | $10.79 | 143500 |
| 2022-08-19 | 16.60 | $10.85 | 85792 |
| 2022-08-18 | 16.98 | $10.98 | 635200 |
| 2022-08-17 | 17.38 | $10.86 | 212428 |
| 2022-08-16 | 17.90 | $10.97 | 232821 |
| 2022-08-15 | 18.53 | $11.30 | 305481 |
| 2022-08-12 | 19.17 | $11.27 | 639223 |
| 2022-08-11 | 19.85 | $12.01 | 155000 |
| 2022-08-10 | 18.88 | $11.75 | 148645 |
| 2022-08-09 | 18.37 | $11.50 | 53100 |
| 2022-08-08 | 18.50 | $11.45 | 91145 |
| 2022-08-05 | 18.63 | $11.45 | 98228 |
| 2022-08-04 | 18.91 | $11.46 | 72500 |
| 2022-08-03 | 18.83 | $11.45 | 69800 |
| 2022-08-02 | 18.70 | $11.47 | 84693 |
| 2022-08-01 | 18.57 | $11.42 | 89942 |
| 2022-07-29 | 18.55 | $11.36 | 160400 |
| 2022-07-28 | 18.61 | $11.16 | 50500 |
| 2022-07-27 | 18.98 | $11.05 | 76613 |
| 2022-07-26 | 19.81 | $10.84 | 56229 |
| 2022-07-25 | 20.56 | $10.75 | 115800 |
| 2022-07-22 | 21.36 | $10.75 | 102300 |
| 2022-07-21 | 21.84 | $10.75 | 102423 |
| 2022-07-20 | 22.38 | $10.92 | 91100 |
| 2022-07-19 | 23.30 | $11.01 | 73445 |
| 2022-07-18 | 24.35 | $11.03 | 95000 |
| 2022-07-15 | 25.58 | $11.10 | 77322 |
| 2022-07-14 | 26.69 | $11.10 | 131935 |
| 2022-07-13 | 27.96 | $11.34 | 102000 |
| 2022-07-12 | 29.19 | $11.21 | 91900 |
| 2022-07-11 | 30.37 | $11.41 | 101807 |
| 2022-07-08 | 31.11 | $11.44 | 119929 |
| 2022-07-07 | 32.11 | $11.25 | 90700 |
| 2022-07-06 | 33.59 | $11.10 | 82100 |
| 2022-07-05 | 35.15 | $11.05 | 144184 |
| 2022-07-01 | 37.00 | $11.05 | 65000 |
| 2022-06-30 | 38.93 | $10.89 | 291816 |
| 2022-06-29 | 40.43 | $10.67 | 106830 |
| 2022-06-28 | 41.49 | $10.36 | 116524 |
| 2022-06-27 | 42.29 | $10.39 | 56815 |
| 2022-06-24 | 42.87 | $10.35 | 140909 |
| 2022-06-23 | 43.11 | $10.10 | 83309 |
| 2022-06-22 | 42.97 | $10.04 | 114900 |
| 2022-06-21 | 42.78 | $10.01 | 235600 |
| 2022-06-17 | 41.99 | $9.85 | 119845 |
| 2022-06-16 | 40.85 | $9.71 | 296600 |
| 2022-06-15 | 39.64 | $10.12 | 393900 |
| 2022-06-14 | 38.55 | $10.41 | 203441 |
| 2022-06-13 | 37.95 | $10.76 | 117621 |
| 2022-06-10 | 37.72 | $11.07 | 215200 |
| 2022-06-09 | 37.74 | $11.10 | 97134 |
| 2022-06-08 | 38.02 | $11.10 | 87700 |
| 2022-06-07 | 38.52 | $11.17 | 81941 |
| 2022-06-06 | 38.92 | $11.07 | 137920 |
| 2022-06-03 | 39.35 | $11.16 | 77104 |
| 2022-06-02 | 40.16 | $11.18 | 149900 |
| 2022-06-01 | 41.10 | $11.15 | 163107 |
| 2022-05-31 | 42.10 | $11.15 | 154400 |
| 2022-05-27 | 42.96 | $11.03 | 119200 |
| 2022-05-26 | 43.65 | $10.85 | 92000 |
| 2022-05-25 | 43.44 | $10.73 | 76500 |
| 2022-05-24 | 42.83 | $10.61 | 128400 |
| 2022-05-23 | 42.10 | $10.74 | 89239 |
| 2022-05-20 | 41.54 | $10.75 | 103624 |
| 2022-05-19 | 40.95 | $10.69 | 158058 |
| 2022-05-18 | 40.33 | $10.82 | 170828 |
| 2022-05-17 | 39.71 | $10.71 | 163800 |
| 2022-05-16 | 38.82 | $10.66 | 157800 |
| 2022-05-13 | 38.06 | $10.69 | 124337 |
| 2022-05-12 | 36.76 | $10.42 | 223900 |
| 2022-05-11 | 35.39 | $11.01 | 120179 |
| 2022-05-10 | 34.58 | $11.09 | 101600 |
| 2022-05-09 | 33.82 | $11.04 | 140800 |
| 2022-05-06 | 33.03 | $11.31 | 79336 |
| 2022-05-05 | 32.65 | $11.38 | 130706 |
| 2022-05-04 | 32.26 | $11.43 | 153103 |
| 2022-05-03 | 31.85 | $11.34 | 110500 |
| 2022-05-02 | 31.10 | $11.29 | 168609 |
| 2022-04-29 | 30.31 | $11.52 | 110706 |
| 2022-04-28 | 29.83 | $11.62 | 110900 |
| 2022-04-27 | 28.84 | $11.67 | 101400 |
| 2022-04-26 | 28.08 | $11.86 | 109700 |
| 2022-04-25 | 27.57 | $11.93 | 181300 |
| 2022-04-22 | 27.04 | $12.00 | 94116 |
| 2022-04-21 | 26.78 | $12.01 | 173900 |
| 2022-04-20 | 26.56 | $12.08 | 120600 |
| 2022-04-19 | 26.43 | $12.06 | 260015 |
| 2022-04-18 | 26.29 | $12.10 | 125546 |
| 2022-04-14 | 26.19 | $12.12 | 196942 |
| 2022-04-13 | 26.08 | $12.31 | 167300 |
| 2022-04-12 | 26.45 | $12.67 | 166735 |
| 2022-04-11 | 27.47 | $12.54 | 253900 |
| 2022-04-08 | 28.55 | $12.50 | 143006 |
| 2022-04-07 | 29.49 | $12.53 | 142034 |
| 2022-04-06 | 30.48 | $12.64 | 158000 |
| 2022-04-05 | 31.85 | $12.77 | 182600 |
| 2022-04-04 | 33.45 | $12.97 | 150924 |
| 2022-04-01 | 35.05 | $12.71 | 147413 |
| 2022-03-31 | 36.19 | $12.46 | 127508 |
| 2022-03-30 | 36.95 | $12.27 | 156137 |
| 2022-03-29 | 36.80 | $12.22 | 182980 |
| 2022-03-28 | 36.27 | $12.20 | 134203 |
| 2022-03-25 | 35.72 | $12.30 | 144000 |
| 2022-03-24 | 35.14 | $12.36 | 106700 |
| 2022-03-23 | 34.76 | $12.42 | 63742 |
| 2022-03-22 | 34.43 | $12.42 | 100200 |
| 2022-03-21 | 34.07 | $12.49 | 71206 |
| 2022-03-18 | 33.71 | $12.45 | 231300 |
| 2022-03-17 | 33.27 | $12.53 | 118007 |
| 2022-03-16 | 32.89 | $12.54 | 114200 |
| 2022-03-15 | 32.47 | $12.65 | 107027 |
| 2022-03-14 | 32.23 | $12.58 | 154926 |
| 2022-03-11 | 31.98 | $12.89 | 49903 |
| 2022-03-10 | 32.05 | $12.85 | 77733 |
| 2022-03-09 | 31.84 | $12.95 | 80428 |
| 2022-03-08 | 31.68 | $12.80 | 115837 |
| 2022-03-07 | 31.12 | $12.96 | 70000 |
| 2022-03-04 | 30.79 | $13.07 | 116331 |
| 2022-03-03 | 30.45 | $13.08 | 149700 |
| 2022-03-02 | 30.16 | $13.23 | 178800 |
| 2022-03-01 | 30.01 | $13.42 | 49700 |
| 2022-02-28 | 30.15 | $13.43 | 86111 |
| 2022-02-25 | 30.29 | $13.30 | 113525 |
| 2022-02-24 | 30.22 | $13.28 | 200207 |
| 2022-02-23 | 30.15 | $13.42 | 342444 |
| 2022-02-22 | 30.07 | $12.87 | 232100 |
| 2022-02-18 | 29.60 | $13.36 | 61019 |
| 2022-02-17 | 29.93 | $13.54 | 206314 |
| 2022-02-16 | 30.28 | $13.33 | 112400 |
| 2022-02-15 | 29.75 | $13.32 | 130545 |
| 2022-02-14 | 29.30 | $13.38 | 115000 |
| 2022-02-11 | 28.50 | $13.28 | 232639 |
| 2022-02-10 | 27.67 | $13.90 | 110500 |
| 2022-02-09 | 27.56 | $14.06 | 142022 |
| 2022-02-08 | 27.79 | $14.08 | 107643 |
| 2022-02-07 | 27.75 | $13.98 | 91428 |
| 2022-02-04 | 27.64 | $13.99 | 132300 |
| 2022-02-03 | 27.54 | $14.02 | 96600 |
| 2022-02-02 | 27.44 | $14.05 | 133438 |
| 2022-02-01 | 27.39 | $14.02 | 111349 |
| 2022-01-31 | 27.11 | $13.95 | 143429 |
| 2022-01-28 | 26.82 | $14.03 | 79936 |
| 2022-01-27 | 26.07 | $14.00 | 98250 |
| 2022-01-26 | 25.20 | $13.80 | 103993 |
| 2022-01-25 | 23.88 | $13.70 | 201149 |
| 2022-01-24 | 22.28 | $13.29 | 503946 |
| 2022-01-21 | 20.59 | $13.90 | 149736 |
| 2022-01-20 | 19.82 | $14.09 | 55300 |
| 2022-01-19 | 19.22 | $14.06 | 143900 |
| 2022-01-18 | 18.58 | $14.09 | 160348 |
| 2022-01-14 | 17.99 | $14.21 | 215048 |
| 2022-01-13 | 17.53 | $14.43 | 122000 |
| 2022-01-12 | 17.48 | $14.73 | 101624 |
| 2022-01-11 | 17.94 | $14.77 | 196019 |
| 2022-01-10 | 18.43 | $14.61 | 133600 |
| 2022-01-07 | 18.39 | $14.58 | 84100 |
| 2022-01-06 | 18.51 | $14.52 | 114000 |
| 2022-01-05 | 18.55 | $14.45 | 99503 |
| 2022-01-04 | 18.82 | $14.49 | 151813 |
| 2022-01-03 | 18.71 | $14.35 | 148974 |
| 2021-12-31 | 18.21 | $14.20 | 225800 |
| 2021-12-30 | 17.23 | $14.04 | 255803 |
| 2021-12-29 | 16.20 | $14.19 | 237901 |
| 2021-12-28 | 15.69 | $14.18 | 303500 |
| 2021-12-27 | 15.16 | $14.66 | 188800 |
| 2021-12-23 | 15.47 | $14.74 | 95710 |
| 2021-12-22 | 15.63 | $14.67 | 192236 |
| 2021-12-21 | 15.79 | $14.73 | 164600 |
| 2021-12-20 | 15.67 | $14.53 | 139900 |
| 2021-12-17 | 15.16 | $14.62 | 131418 |
| 2021-12-16 | 15.18 | $14.65 | 106101 |
| 2021-12-15 | 15.26 | $14.76 | 137516 |
| 2021-12-14 | 15.59 | $15.25 | 99535 |
| 2021-12-13 | 16.08 | $15.20 | 120900 |
| 2021-12-10 | 16.24 | $15.18 | 59100 |
| 2021-12-09 | 16.91 | $15.11 | 93500 |
| 2021-12-08 | 17.61 | $15.05 | 126600 |
| 2021-12-07 | 18.35 | $15.10 | 133800 |
| 2021-12-06 | 19.02 | $14.92 | 104800 |
| 2021-12-03 | 19.86 | $14.80 | 141400 |
| 2021-12-02 | 20.73 | $14.96 | 94232 |
| 2021-12-01 | 21.27 | $14.82 | 146749 |
| 2021-11-30 | 21.84 | $15.00 | 100113 |
| 2021-11-29 | 22.07 | $15.00 | 129324 |
| 2021-11-26 | 22.31 | $14.90 | 108318 |
| 2021-11-24 | 23.31 | $14.96 | 63136 |
| 2021-11-23 | 23.84 | $14.97 | 58142 |
| 2021-11-22 | 24.79 | $15.06 | 70014 |
| 2021-11-19 | 25.52 | $15.03 | 130400 |
| 2021-11-18 | 26.31 | $15.12 | 84907 |
| 2021-11-17 | 26.59 | $15.21 | 97786 |
| 2021-11-16 | 26.76 | $15.28 | 84200 |
| 2021-11-15 | 26.27 | $15.45 | 193315 |
| 2021-11-12 | 25.76 | $15.27 | 71000 |
| 2021-11-11 | 25.54 | $15.18 | 83500 |
| 2021-11-10 | 25.47 | $15.27 | 127844 |
| 2021-11-09 | 25.03 | $15.58 | 194100 |
| 2021-11-08 | 23.71 | $15.46 | 238473 |
| 2021-11-05 | 22.47 | $15.23 | 100731 |
| 2021-11-04 | 21.79 | $15.22 | 96806 |
| 2021-11-03 | 21.08 | $15.22 | 119300 |
| 2021-11-02 | 20.40 | $15.09 | 188103 |
| 2021-11-01 | 19.88 | $14.95 | 147207 |
| 2021-10-29 | 19.82 | $14.87 | 128400 |
| 2021-10-28 | 19.98 | $14.86 | 88410 |
| 2021-10-27 | 20.15 | $14.85 | 93136 |
| 2021-10-26 | 20.28 | $14.87 | 98800 |
| 2021-10-25 | 20.38 | $14.82 | 141000 |
| 2021-10-22 | 20.80 | $14.79 | 128400 |
| 2021-10-21 | 21.24 | $14.80 | 83400 |
| 2021-10-20 | 21.94 | $14.75 | 114600 |
| 2021-10-19 | 22.67 | $14.77 | 150000 |
| 2021-10-18 | 23.31 | $14.79 | 123301 |
| 2021-10-15 | 23.98 | $14.77 | 89500 |
| 2021-10-14 | 24.74 | $14.77 | 123500 |
| 2021-10-13 | 25.53 | $14.89 | 144021 |
| 2021-10-12 | 25.93 | $14.84 | 124700 |
| 2021-10-11 | 26.41 | $14.84 | 227123 |
| 2021-10-08 | 26.93 | $14.81 | 126000 |
| 2021-10-07 | 27.59 | $14.78 | 183131 |
| 2021-10-06 | 28.34 | $14.74 | 138149 |
| 2021-10-05 | 29.18 | $14.68 | 166300 |
| 2021-10-04 | 30.25 | $14.50 | 222300 |
| 2021-10-01 | 31.65 | $14.46 | 264000 |
| 2021-09-30 | 33.13 | $14.57 | 103700 |
| 2021-09-29 | 34.54 | $14.55 | 101606 |
| 2021-09-28 | 36.02 | $14.56 | 209339 |
| 2021-09-27 | 37.48 | $14.61 | 147600 |
| 2021-09-24 | 38.91 | $14.61 | 93200 |
| 2021-09-23 | 40.42 | $14.74 | 91600 |
| 2021-09-22 | 41.85 | $14.80 | 161400 |
| 2021-09-21 | 43.37 | $14.70 | 117214 |
| 2021-09-20 | 45.16 | $14.57 | 365400 |
| 2021-09-17 | 47.22 | $14.65 | 440800 |
| 2021-09-16 | 49.20 | $14.96 | 155844 |
| 2021-09-15 | 50.43 | $15.09 | 205500 |
| 2021-09-14 | 51.70 | $15.19 | 241558 |
| 2021-09-13 | 52.71 | $15.27 | 210927 |
| 2021-09-10 | 53.50 | $15.35 | 181518 |
| 2021-09-09 | 54.14 | $15.46 | 199802 |
| 2021-09-08 | 54.82 | $15.44 | 103800 |
| 2021-09-07 | 55.49 | $15.35 | 150800 |
| 2021-09-03 | 56.27 | $15.27 | 391500 |
| 2021-09-02 | 57.10 | $15.59 | 223800 |
| 2021-09-01 | 57.32 | $15.70 | 237800 |
| 2021-08-31 | 57.38 | $15.82 | 193700 |
| 2021-08-30 | 57.32 | $15.94 | 213312 |
| 2021-08-27 | 57.26 | $15.60 | 158201 |
| 2021-08-26 | 57.27 | $15.55 | 97100 |
| 2021-08-25 | 57.40 | $15.55 | 145406 |
| 2021-08-24 | 57.56 | $15.50 | 82300 |
| 2021-08-23 | 57.75 | $15.37 | 128100 |
| 2021-08-20 | 57.95 | $15.43 | 113234 |
| 2021-08-19 | 58.19 | $15.26 | 232925 |
| 2021-08-18 | 58.48 | $15.44 | 291044 |
| 2021-08-17 | 58.54 | $15.65 | 264900 |
| 2021-08-16 | 58.35 | $15.77 | 618321 |
| 2021-08-13 | 57.88 | $16.24 | 184583 |
| 2021-08-12 | 56.69 | $16.26 | 168100 |
| 2021-08-11 | 55.43 | $16.27 | 99950 |
| 2021-08-10 | 54.11 | $16.32 | 128100 |
| 2021-08-09 | 52.73 | $16.32 | 181800 |
| 2021-08-06 | 51.27 | $16.14 | 110600 |
| 2021-08-05 | 49.75 | $16.13 | 105500 |
| 2021-08-04 | 48.13 | $16.09 | 104900 |
| 2021-08-03 | 46.42 | $16.11 | 90222 |
| 2021-08-02 | 44.63 | $16.09 | 147400 |
| 2021-07-30 | 42.74 | $16.00 | 69522 |
| 2021-07-29 | 40.77 | $16.00 | 71927 |
| 2021-07-28 | 38.70 | $16.02 | 66122 |
| 2021-07-27 | 36.52 | $15.85 | 52500 |
| 2021-07-26 | 34.25 | $15.98 | 101637 |
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