Is Shionogi & Co., Ltd. (SGIOY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Shionogi & Co., Ltd. (SGIOY) research center and poll results.
OTC : SGIOY
Shionogi & Co., Ltd. — Technical Indicators
$8.88 USD
-$0.01 (-0.17%)
- Volume
- 3.4K
- Average Volume
- 163.9K
- Market Capitalization
- $15.11B
- P/E Ratio
- 9.18
- Dividend Yield
- 2.50%
- Price Target
- Year High
- $12.00
- Year Low
- $7.65
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.23
- Current Ratio
- $1.14
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
8.89
2026-08-10
Close Price
$8.88
Vol: 107260
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.42
Average
8.50
Maximum
11.68
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 8.89 | $8.88 | 107260 |
| 2026-08-07 | 8.88 | $8.90 | 77500 |
| 2026-08-06 | 8.87 | $8.87 | 106129 |
| 2026-08-05 | 8.86 | $8.69 | 92700 |
| 2026-08-04 | 8.87 | $8.78 | 119100 |
| 2026-08-03 | 8.87 | $9.26 | 118700 |
| 2026-07-31 | 8.86 | $9.04 | 43300 |
| 2026-07-30 | 8.84 | $9.47 | 78800 |
| 2026-07-29 | 8.78 | $9.29 | 158700 |
| 2026-07-28 | 8.75 | $8.84 | 104600 |
| 2026-07-27 | 8.74 | $8.79 | 179400 |
| 2026-07-24 | 8.72 | $8.68 | 180442 |
| 2026-07-23 | 8.71 | $8.63 | 131800 |
| 2026-07-22 | 8.71 | $8.75 | 89348 |
| 2026-07-21 | 8.71 | $8.89 | 76200 |
| 2026-07-20 | 8.70 | $8.83 | 167224 |
| 2026-07-17 | 8.69 | $8.83 | 128400 |
| 2026-07-16 | 8.69 | $8.71 | 173044 |
| 2026-07-15 | 8.69 | $8.70 | 123400 |
| 2026-07-14 | 8.70 | $8.93 | 185600 |
| 2026-07-13 | 8.69 | $8.65 | 206100 |
| 2026-07-10 | 8.69 | $8.74 | 112943 |
| 2026-07-09 | 8.68 | $8.74 | 180400 |
| 2026-07-08 | 8.67 | $8.78 | 215102 |
| 2026-07-07 | 8.68 | $8.91 | 249400 |
| 2026-07-06 | 8.67 | $8.97 | 260500 |
| 2026-07-02 | 8.66 | $8.64 | 254000 |
| 2026-07-01 | 8.67 | $8.39 | 177300 |
| 2026-06-30 | 8.69 | $8.54 | 339338 |
| 2026-06-29 | 8.71 | $8.65 | 362900 |
| 2026-06-26 | 8.74 | $8.52 | 272200 |
| 2026-06-25 | 8.79 | $8.35 | 133800 |
| 2026-06-24 | 8.84 | $8.70 | 194000 |
| 2026-06-23 | 8.87 | $8.67 | 258900 |
| 2026-06-22 | 8.90 | $8.70 | 334400 |
| 2026-06-18 | 8.93 | $8.76 | 180900 |
| 2026-06-17 | 8.97 | $8.79 | 161423 |
| 2026-06-16 | 9.01 | $8.73 | 192021 |
| 2026-06-15 | 9.05 | $8.85 | 328349 |
| 2026-06-12 | 9.09 | $8.65 | 154700 |
| 2026-06-11 | 9.14 | $8.67 | 241200 |
| 2026-06-10 | 9.18 | $8.62 | 159630 |
| 2026-06-09 | 9.19 | $8.56 | 243600 |
| 2026-06-08 | 9.27 | $8.91 | 322900 |
| 2026-06-05 | 9.33 | $8.76 | 168124 |
| 2026-06-04 | 9.39 | $8.83 | 212100 |
| 2026-06-03 | 9.45 | $8.73 | 192400 |
| 2026-06-02 | 9.51 | $8.84 | 233500 |
| 2026-06-01 | 9.56 | $8.89 | 289807 |
| 2026-05-29 | 9.61 | $9.33 | 130600 |
| 2026-05-28 | 9.64 | $9.44 | 170300 |
| 2026-05-27 | 9.66 | $9.43 | 172800 |
| 2026-05-26 | 9.68 | $9.33 | 158930 |
| 2026-05-22 | 9.71 | $9.22 | 123400 |
| 2026-05-21 | 9.74 | $9.29 | 96623 |
| 2026-05-20 | 9.76 | $9.61 | 73100 |
| 2026-05-19 | 9.76 | $9.45 | 131204 |
| 2026-05-18 | 9.77 | $9.62 | 244343 |
| 2026-05-15 | 9.79 | $9.66 | 129300 |
| 2026-05-14 | 9.82 | $9.67 | 155622 |
| 2026-05-13 | 9.85 | $9.35 | 250400 |
| 2026-05-12 | 9.90 | $8.79 | 1.0M |
| 2026-05-11 | 9.99 | $10.17 | 221720 |
| 2026-05-08 | 10.01 | $10.15 | 140833 |
| 2026-05-07 | 10.04 | $9.94 | 141700 |
| 2026-05-06 | 10.09 | $10.10 | 117746 |
| 2026-05-05 | 10.15 | $9.84 | 62342 |
| 2026-05-04 | 10.22 | $9.88 | 132336 |
| 2026-05-01 | 10.29 | $9.86 | 102700 |
| 2026-04-30 | 10.35 | $10.09 | 151100 |
| 2026-04-29 | 10.42 | $9.78 | 94500 |
| 2026-04-28 | 10.48 | $9.88 | 136500 |
| 2026-04-27 | 10.53 | $9.89 | 148300 |
| 2026-04-24 | 10.57 | $9.72 | 133600 |
| 2026-04-23 | 10.62 | $9.66 | 171200 |
| 2026-04-22 | 10.67 | $9.64 | 93639 |
| 2026-04-21 | 10.71 | $9.69 | 101800 |
| 2026-04-20 | 10.75 | $10.11 | 86925 |
| 2026-04-17 | 10.76 | $10.19 | 78518 |
| 2026-04-16 | 10.78 | $10.25 | 49208 |
| 2026-04-15 | 10.81 | $10.40 | 53300 |
| 2026-04-14 | 10.83 | $10.52 | 133200 |
| 2026-04-13 | 10.85 | $10.66 | 62526 |
| 2026-04-10 | 10.84 | $10.62 | 35100 |
| 2026-04-09 | 10.84 | $10.94 | 65029 |
| 2026-04-08 | 10.84 | $11.32 | 82638 |
| 2026-04-07 | 10.82 | $11.32 | 73800 |
| 2026-04-06 | 10.80 | $11.18 | 58904 |
| 2026-04-02 | 10.78 | $11.15 | 58520 |
| 2026-04-01 | 10.76 | $11.41 | 57800 |
| 2026-03-31 | 10.74 | $11.09 | 77701 |
| 2026-03-30 | 10.74 | $10.87 | 58025 |
| 2026-03-27 | 10.75 | $10.67 | 58700 |
| 2026-03-26 | 10.80 | $10.65 | 121518 |
| 2026-03-25 | 10.85 | $10.75 | 85742 |
| 2026-03-24 | 10.90 | $10.46 | 66947 |
| 2026-03-23 | 10.97 | $10.43 | 96910 |
| 2026-03-20 | 11.03 | $10.29 | 63635 |
| 2026-03-19 | 11.10 | $10.60 | 57632 |
| 2026-03-18 | 11.16 | $10.77 | 57800 |
| 2026-03-17 | 11.19 | $10.95 | 78142 |
| 2026-03-16 | 11.22 | $10.80 | 94929 |
| 2026-03-13 | 11.26 | $10.61 | 84212 |
| 2026-03-12 | 11.30 | $10.63 | 60700 |
| 2026-03-11 | 11.33 | $10.83 | 59415 |
| 2026-03-10 | 11.36 | $10.92 | 61723 |
| 2026-03-09 | 11.37 | $10.87 | 86200 |
| 2026-03-06 | 11.38 | $10.75 | 484314 |
| 2026-03-05 | 11.38 | $10.83 | 129438 |
| 2026-03-04 | 11.38 | $11.11 | 59300 |
| 2026-03-03 | 11.35 | $10.91 | 78840 |
| 2026-03-02 | 11.33 | $11.18 | 77516 |
| 2026-02-27 | 11.28 | $11.65 | 62500 |
| 2026-02-26 | 11.20 | $11.70 | 100900 |
| 2026-02-25 | 11.12 | $11.79 | 59300 |
| 2026-02-24 | 11.03 | $11.68 | 72000 |
| 2026-02-23 | 10.94 | $11.72 | 53305 |
| 2026-02-20 | 10.86 | $11.75 | 57520 |
| 2026-02-19 | 10.75 | $11.67 | 66931 |
| 2026-02-18 | 10.62 | $11.51 | 47900 |
| 2026-02-17 | 10.50 | $11.39 | 63424 |
| 2026-02-13 | 10.38 | $11.60 | 46500 |
| 2026-02-12 | 10.26 | $11.41 | 66939 |
| 2026-02-11 | 10.15 | $11.41 | 40400 |
| 2026-02-10 | 10.04 | $11.26 | 59500 |
| 2026-02-09 | 9.94 | $11.29 | 91636 |
| 2026-02-06 | 9.84 | $10.92 | 59700 |
| 2026-02-05 | 9.75 | $10.86 | 97500 |
| 2026-02-04 | 9.66 | $10.77 | 64000 |
| 2026-02-03 | 9.58 | $10.61 | 78810 |
| 2026-02-02 | 9.50 | $10.40 | 65200 |
| 2026-01-30 | 9.43 | $10.22 | 50600 |
| 2026-01-29 | 9.37 | $10.12 | 60600 |
| 2026-01-28 | 9.32 | $9.94 | 240518 |
| 2026-01-27 | 9.27 | $10.02 | 1.3M |
| 2026-01-26 | 9.22 | $10.02 | 125929 |
| 2026-01-23 | 9.16 | $9.95 | 51746 |
| 2026-01-22 | 9.11 | $9.53 | 131831 |
| 2026-01-21 | 9.06 | $9.16 | 104522 |
| 2026-01-20 | 9.04 | $9.19 | 112100 |
| 2026-01-16 | 9.01 | $8.97 | 91300 |
| 2026-01-15 | 9.00 | $9.19 | 56900 |
| 2026-01-14 | 8.98 | $9.22 | 40107 |
| 2026-01-13 | 8.96 | $9.07 | 56700 |
| 2026-01-12 | 8.93 | $9.30 | 84800 |
| 2026-01-09 | 8.89 | $9.25 | 59100 |
| 2026-01-08 | 8.86 | $9.30 | 59132 |
| 2026-01-07 | 8.84 | $9.02 | 69446 |
| 2026-01-06 | 8.81 | $9.04 | 53408 |
| 2026-01-05 | 8.78 | $9.14 | 124400 |
| 2026-01-02 | 8.76 | $9.02 | 90442 |
| 2025-12-31 | 8.73 | $8.98 | 39900 |
| 2025-12-30 | 8.70 | $9.01 | 84514 |
| 2025-12-29 | 8.67 | $8.99 | 74827 |
| 2025-12-26 | 8.65 | $9.05 | 58010 |
| 2025-12-24 | 8.63 | $8.88 | 33900 |
| 2025-12-23 | 8.63 | $8.89 | 108048 |
| 2025-12-22 | 8.62 | $8.60 | 134500 |
| 2025-12-19 | 8.62 | $8.60 | 91500 |
| 2025-12-18 | 8.61 | $8.77 | 63521 |
| 2025-12-17 | 8.60 | $8.65 | 60400 |
| 2025-12-16 | 8.60 | $8.86 | 147200 |
| 2025-12-15 | 8.59 | $8.75 | 136200 |
| 2025-12-12 | 8.59 | $8.49 | 103009 |
| 2025-12-11 | 8.60 | $8.54 | 68400 |
| 2025-12-10 | 8.61 | $8.53 | 66347 |
| 2025-12-09 | 8.61 | $8.89 | 65931 |
| 2025-12-08 | 8.59 | $8.54 | 150000 |
| 2025-12-05 | 8.59 | $8.51 | 190410 |
| 2025-12-04 | 8.59 | $8.59 | 65600 |
| 2025-12-03 | 8.58 | $8.42 | 75912 |
| 2025-12-02 | 8.57 | $8.41 | 92800 |
| 2025-12-01 | 8.56 | $8.37 | 198700 |
| 2025-11-28 | 8.56 | $8.59 | 54645 |
| 2025-11-26 | 8.53 | $8.80 | 68400 |
| 2025-11-25 | 8.49 | $8.77 | 130400 |
| 2025-11-24 | 8.46 | $8.62 | 97613 |
| 2025-11-21 | 8.43 | $8.63 | 120800 |
| 2025-11-20 | 8.40 | $8.48 | 170300 |
| 2025-11-19 | 8.38 | $8.58 | 85341 |
| 2025-11-18 | 8.35 | $8.67 | 140700 |
| 2025-11-17 | 8.31 | $8.57 | 88114 |
| 2025-11-14 | 8.29 | $8.79 | 50041 |
| 2025-11-13 | 8.25 | $8.68 | 47801 |
| 2025-11-12 | 8.21 | $8.67 | 49820 |
| 2025-11-11 | 8.18 | $8.57 | 69700 |
| 2025-11-10 | 8.15 | $8.55 | 118448 |
| 2025-11-07 | 8.12 | $8.47 | 87900 |
| 2025-11-06 | 8.09 | $8.49 | 105026 |
| 2025-11-05 | 8.07 | $8.39 | 104029 |
| 2025-11-04 | 8.07 | $8.31 | 291018 |
| 2025-11-03 | 8.08 | $8.27 | 99514 |
| 2025-10-31 | 8.10 | $8.26 | 157918 |
| 2025-10-30 | 8.11 | $8.02 | 165100 |
| 2025-10-29 | 8.13 | $8.03 | 91800 |
| 2025-10-28 | 8.16 | $8.17 | 91414 |
| 2025-10-27 | 8.19 | $8.08 | 159400 |
| 2025-10-24 | 8.22 | $7.95 | 146000 |
| 2025-10-23 | 8.27 | $7.99 | 189930 |
| 2025-10-22 | 8.30 | $7.99 | 83600 |
| 2025-10-21 | 8.34 | $8.03 | 125100 |
| 2025-10-20 | 8.39 | $8.08 | 164129 |
| 2025-10-17 | 8.43 | $7.97 | 129600 |
| 2025-10-16 | 8.49 | $7.93 | 123026 |
| 2025-10-15 | 8.54 | $7.98 | 120600 |
| 2025-10-14 | 8.58 | $7.95 | 114218 |
| 2025-10-13 | 8.63 | $7.98 | 148500 |
| 2025-10-10 | 8.68 | $7.98 | 131300 |
| 2025-10-09 | 8.73 | $8.10 | 135240 |
| 2025-10-08 | 8.77 | $8.31 | 105010 |
| 2025-10-07 | 8.81 | $8.53 | 66500 |
| 2025-10-06 | 8.83 | $8.64 | 98431 |
| 2025-10-03 | 8.86 | $8.49 | 59800 |
| 2025-10-02 | 8.88 | $8.41 | 41400 |
| 2025-10-01 | 8.90 | $8.67 | 93400 |
| 2025-09-30 | 8.90 | $8.75 | 49300 |
| 2025-09-29 | 8.89 | $8.75 | 33800 |
| 2025-09-26 | 8.88 | $8.77 | 78200 |
| 2025-09-25 | 8.88 | $8.65 | 60600 |
| 2025-09-24 | 8.88 | $8.89 | 57700 |
| 2025-09-23 | 8.86 | $8.93 | 31015 |
| 2025-09-22 | 8.85 | $8.91 | 35847 |
| 2025-09-19 | 8.84 | $9.11 | 62000 |
| 2025-09-18 | 8.82 | $8.94 | 50200 |
| 2025-09-17 | 8.82 | $8.87 | 51242 |
| 2025-09-16 | 8.82 | $8.89 | 41300 |
| 2025-09-15 | 8.82 | $8.95 | 60206 |
| 2025-09-12 | 8.82 | $8.95 | 50649 |
| 2025-09-11 | 8.81 | $9.05 | 40300 |
| 2025-09-10 | 8.82 | $8.97 | 67847 |
| 2025-09-09 | 8.82 | $9.06 | 33314 |
| 2025-09-08 | 8.82 | $9.12 | 36500 |
| 2025-09-05 | 8.81 | $8.99 | 84400 |
| 2025-09-04 | 8.80 | $8.73 | 59308 |
| 2025-09-03 | 8.81 | $8.73 | 68022 |
| 2025-09-02 | 8.81 | $8.54 | 103300 |
| 2025-08-29 | 8.82 | $8.61 | 59616 |
| 2025-08-28 | 8.81 | $8.72 | 375900 |
| 2025-08-27 | 8.79 | $8.62 | 40046 |
| 2025-08-26 | 8.78 | $8.59 | 69343 |
| 2025-08-25 | 8.77 | $8.64 | 51800 |
| 2025-08-22 | 8.78 | $8.76 | 37618 |
| 2025-08-21 | 8.77 | $8.73 | 54500 |
| 2025-08-20 | 8.77 | $8.96 | 27906 |
| 2025-08-19 | 8.75 | $8.86 | 40000 |
| 2025-08-18 | 8.72 | $8.77 | 76400 |
| 2025-08-15 | 8.70 | $8.93 | 99200 |
| 2025-08-14 | 8.67 | $8.90 | 73440 |
| 2025-08-13 | 8.65 | $9.12 | 35100 |
| 2025-08-12 | 8.61 | $9.07 | 50400 |
| 2025-08-11 | 8.57 | $8.95 | 95944 |
| 2025-08-08 | 8.54 | $8.95 | 63748 |
| 2025-08-07 | 8.51 | $8.85 | 56900 |
| 2025-08-06 | 8.49 | $8.87 | 648000 |
| 2025-08-05 | 8.47 | $8.74 | 164800 |
| 2025-08-04 | 8.45 | $8.67 | 42200 |
| 2025-08-01 | 8.44 | $8.55 | 79400 |
| 2025-07-31 | 8.44 | $8.33 | 151307 |
| 2025-07-30 | 8.47 | $8.42 | 36430 |
| 2025-07-29 | 8.49 | $8.39 | 59438 |
| 2025-07-28 | 8.51 | $8.82 | 64500 |
| 2025-07-25 | 8.51 | $8.61 | 45232 |
| 2025-07-24 | 8.52 | $8.57 | 88921 |
| 2025-07-23 | 8.52 | $8.55 | 53300 |
| 2025-07-22 | 8.53 | $8.24 | 126300 |
| 2025-07-21 | 8.55 | $8.45 | 107219 |
| 2025-07-18 | 8.56 | $8.35 | 60400 |
| 2025-07-17 | 8.57 | $8.44 | 81348 |
| 2025-07-16 | 8.57 | $8.35 | 97500 |
| 2025-07-15 | 8.59 | $8.33 | 87945 |
| 2025-07-14 | 8.60 | $8.37 | 128647 |
| 2025-07-11 | 8.60 | $8.35 | 63400 |
| 2025-07-10 | 8.62 | $8.43 | 115900 |
| 2025-07-09 | 8.62 | $8.42 | 90400 |
| 2025-07-08 | 8.63 | $8.29 | 253400 |
| 2025-07-07 | 8.63 | $8.45 | 73205 |
| 2025-07-03 | 8.63 | $8.65 | 49500 |
| 2025-07-02 | 8.62 | $8.84 | 76100 |
| 2025-07-01 | 8.59 | $8.84 | 112100 |
| 2025-06-30 | 8.57 | $8.91 | 49124 |
| 2025-06-27 | 8.53 | $8.75 | 55935 |
| 2025-06-26 | 8.51 | $8.79 | 139700 |
| 2025-06-25 | 8.47 | $8.69 | 45900 |
| 2025-06-24 | 8.45 | $8.74 | 51900 |
| 2025-06-23 | 8.42 | $8.64 | 86741 |
| 2025-06-20 | 8.40 | $8.48 | 45200 |
| 2025-06-18 | 8.37 | $8.57 | 55300 |
| 2025-06-17 | 8.34 | $8.52 | 55634 |
| 2025-06-16 | 8.30 | $8.64 | 49124 |
| 2025-06-13 | 8.24 | $8.55 | 132148 |
| 2025-06-12 | 8.19 | $8.54 | 54800 |
| 2025-06-11 | 8.13 | $8.65 | 51504 |
| 2025-06-10 | 8.08 | $8.45 | 47100 |
| 2025-06-09 | 8.05 | $8.54 | 40243 |
| 2025-06-06 | 8.03 | $8.40 | 37806 |
| 2025-06-05 | 8.02 | $8.39 | 65004 |
| 2025-06-04 | 8.01 | $8.40 | 55404 |
| 2025-06-03 | 8.01 | $8.30 | 52013 |
| 2025-06-02 | 8.03 | $8.39 | 89246 |
| 2025-05-30 | 8.03 | $8.25 | 62000 |
| 2025-05-29 | 8.03 | $8.17 | 51600 |
| 2025-05-28 | 8.04 | $8.17 | 74820 |
| 2025-05-27 | 8.06 | $8.30 | 66935 |
| 2025-05-23 | 8.06 | $8.11 | 48200 |
| 2025-05-22 | 8.08 | $8.15 | 83500 |
| 2025-05-21 | 8.09 | $7.97 | 77400 |
| 2025-05-20 | 8.11 | $7.85 | 68700 |
| 2025-05-19 | 8.14 | $7.69 | 84613 |
| 2025-05-16 | 8.18 | $7.61 | 110100 |
| 2025-05-15 | 8.21 | $7.49 | 102600 |
| 2025-05-14 | 8.24 | $7.40 | 92605 |
| 2025-05-13 | 8.27 | $7.54 | 96831 |
| 2025-05-12 | 8.28 | $7.82 | 119301 |
| 2025-05-09 | 8.27 | $8.24 | 386241 |
| 2025-05-08 | 8.24 | $8.13 | 118900 |
| 2025-05-07 | 8.22 | $8.15 | 77505 |
| 2025-05-06 | 8.19 | $8.54 | 33429 |
| 2025-05-05 | 8.15 | $8.55 | 57848 |
| 2025-05-02 | 8.11 | $8.49 | 147721 |
| 2025-05-01 | 8.06 | $8.29 | 106400 |
| 2025-04-30 | 8.02 | $8.33 | 64234 |
| 2025-04-29 | 7.98 | $8.47 | 52726 |
| 2025-04-28 | 7.93 | $8.44 | 66200 |
| 2025-04-25 | 7.89 | $8.37 | 32435 |
| 2025-04-24 | 7.86 | $8.37 | 35924 |
| 2025-04-23 | 7.82 | $8.41 | 43110 |
| 2025-04-22 | 7.79 | $8.52 | 55137 |
| 2025-04-21 | 7.74 | $8.37 | 74900 |
| 2025-04-17 | 7.70 | $8.28 | 49900 |
| 2025-04-16 | 7.67 | $8.13 | 75600 |
| 2025-04-15 | 7.65 | $7.96 | 150700 |
| 2025-04-14 | 7.63 | $7.78 | 82346 |
| 2025-04-11 | 7.63 | $7.52 | 304000 |
| 2025-04-10 | 7.63 | $7.69 | 130819 |
| 2025-04-09 | 7.62 | $7.73 | 133400 |
| 2025-04-08 | 7.61 | $7.63 | 151600 |
| 2025-04-07 | 7.62 | $7.66 | 121900 |
| 2025-04-04 | 7.62 | $7.66 | 136500 |
| 2025-04-03 | 7.62 | $7.62 | 102821 |
| 2025-04-02 | 7.63 | $7.48 | 39608 |
| 2025-04-01 | 7.64 | $7.56 | 87833 |
| 2025-03-31 | 7.65 | $7.50 | 74100 |
| 2025-03-28 | 7.65 | $7.59 | 44701 |
| 2025-03-27 | 7.64 | $7.66 | 63946 |
| 2025-03-26 | 7.64 | $7.67 | 56521 |
| 2025-03-25 | 7.64 | $7.76 | 37600 |
| 2025-03-24 | 7.64 | $7.61 | 104400 |
| 2025-03-21 | 7.63 | $7.57 | 155500 |
| 2025-03-20 | 7.63 | $7.64 | 71500 |
| 2025-03-19 | 7.61 | $7.67 | 90200 |
| 2025-03-18 | 7.59 | $7.68 | 32902 |
| 2025-03-17 | 7.55 | $7.65 | 84347 |
| 2025-03-14 | 7.52 | $7.50 | 33600 |
| 2025-03-13 | 7.51 | $7.55 | 43300 |
| 2025-03-12 | 7.47 | $7.56 | 69100 |
| 2025-03-11 | 7.44 | $7.74 | 44744 |
| 2025-03-10 | 7.41 | $7.75 | 85900 |
| 2025-03-07 | 7.38 | $7.72 | 30100 |
| 2025-03-06 | 7.35 | $7.68 | 92300 |
| 2025-03-05 | 7.32 | $7.78 | 82200 |
| 2025-03-04 | 7.28 | $7.64 | 89931 |
| 2025-03-03 | 7.24 | $7.57 | 58200 |
| 2025-02-28 | 7.25 | $7.43 | 59004 |
| 2025-02-27 | 7.24 | $7.63 | 37327 |
| 2025-02-26 | 7.23 | $7.74 | 43319 |
| 2025-02-25 | 7.22 | $7.68 | 75100 |
| 2025-02-24 | 7.21 | $7.47 | 52526 |
| 2025-02-21 | 7.20 | $7.47 | 95610 |
| 2025-02-20 | 7.18 | $7.26 | 120404 |
| 2025-02-19 | 7.18 | $7.21 | 86526 |
| 2025-02-18 | 7.17 | $7.04 | 111600 |
| 2025-02-14 | 7.18 | $7.06 | 122200 |
| 2025-02-13 | 7.17 | $7.14 | 193800 |
| 2025-02-12 | 7.17 | $6.78 | 98900 |
| 2025-02-11 | 7.19 | $7.07 | 66200 |
| 2025-02-10 | 7.19 | $7.09 | 59228 |
| 2025-02-07 | 7.19 | $7.10 | 90900 |
| 2025-02-06 | 7.18 | $7.24 | 124200 |
| 2025-02-05 | 7.17 | $6.99 | 191300 |
| 2025-02-04 | 7.17 | $6.92 | 131310 |
| 2025-02-03 | 7.17 | $6.94 | 186500 |
| 2025-01-31 | 7.17 | $7.64 | 153100 |
| 2025-01-30 | 7.14 | $7.42 | 98808 |
| 2025-01-29 | 7.11 | $7.32 | 97900 |
| 2025-01-28 | 7.10 | $7.57 | 55200 |
| 2025-01-27 | 7.07 | $7.40 | 245917 |
| 2025-01-24 | 7.05 | $7.29 | 185500 |
| 2025-01-23 | 7.03 | $7.19 | 128708 |
| 2025-01-22 | 7.02 | $7.11 | 427200 |
| 2025-01-21 | 7.01 | $7.12 | 350500 |
| 2025-01-17 | 7.00 | $7.12 | 194338 |
| 2025-01-16 | 6.99 | $7.02 | 382109 |
| 2025-01-15 | 6.99 | $7.03 | 86300 |
| 2025-01-14 | 6.99 | $7.12 | 285521 |
| 2025-01-13 | 6.99 | $7.13 | 445403 |
| 2025-01-10 | 6.99 | $7.06 | 284145 |
| 2025-01-08 | 7.00 | $6.93 | 207704 |
| 2025-01-07 | 7.01 | $7.00 | 153100 |
| 2025-01-06 | 7.03 | $6.98 | 450942 |
| 2025-01-03 | 7.04 | $6.97 | 194200 |
| 2025-01-02 | 7.05 | $6.97 | 198000 |
| 2024-12-31 | 7.06 | $6.96 | 154519 |
| 2024-12-30 | 7.06 | $6.97 | 251300 |
| 2024-12-27 | 7.06 | $7.01 | 264300 |
| 2024-12-26 | 7.06 | $6.92 | 206700 |
| 2024-12-24 | 7.06 | $7.00 | 98817 |
| 2024-12-23 | 7.05 | $6.98 | 555937 |
| 2024-12-20 | 7.04 | $7.00 | 316062 |
| 2024-12-19 | 7.02 | $6.88 | 371036 |
| 2024-12-18 | 7.01 | $6.87 | 278382 |
| 2024-12-17 | 7.00 | $6.96 | 195575 |
| 2024-12-16 | 6.99 | $6.99 | 586500 |
| 2024-12-13 | 6.98 | $7.03 | 175323 |
| 2024-12-12 | 6.97 | $7.16 | 316518 |
| 2024-12-11 | 6.95 | $7.17 | 251446 |
| 2024-12-10 | 6.93 | $7.15 | 176800 |
| 2024-12-09 | 6.92 | $7.26 | 331710 |
| 2024-12-06 | 6.91 | $7.36 | 268023 |
| 2024-12-05 | 6.89 | $7.17 | 366700 |
| 2024-12-04 | 6.88 | $7.17 | 323700 |
| 2024-12-03 | 6.88 | $7.13 | 258200 |
| 2024-12-02 | 6.88 | $7.04 | 346800 |
| 2024-11-29 | 6.88 | $7.00 | 142516 |
| 2024-11-27 | 6.89 | $6.95 | 165806 |
| 2024-11-26 | 6.90 | $6.93 | 246400 |
| 2024-11-25 | 6.91 | $6.86 | 400900 |
| 2024-11-22 | 6.91 | $6.75 | 241509 |
| 2024-11-21 | 6.91 | $6.64 | 409900 |
| 2024-11-20 | 6.92 | $6.59 | 223400 |
| 2024-11-19 | 6.93 | $6.70 | 364043 |
| 2024-11-18 | 6.94 | $6.68 | 638400 |
| 2024-11-15 | 6.95 | $6.81 | 508400 |
| 2024-11-14 | 6.95 | $6.82 | 418700 |
| 2024-11-13 | 6.96 | $6.79 | 409500 |
| 2024-11-12 | 6.96 | $6.85 | 275000 |
| 2024-11-11 | 6.96 | $6.93 | 282805 |
| 2024-11-08 | 6.96 | $7.01 | 135300 |
| 2024-11-07 | 6.96 | $7.03 | 242716 |
| 2024-11-06 | 6.95 | $6.93 | 62000 |
| 2024-11-05 | 6.95 | $7.10 | 171348 |
| 2024-11-04 | 6.94 | $7.14 | 207600 |
| 2024-11-01 | 6.93 | $7.15 | 95200 |
| 2024-10-31 | 6.93 | $7.11 | 136700 |
| 2024-10-30 | 6.92 | $7.18 | 129200 |
| 2024-10-29 | 6.92 | $7.07 | 164800 |
| 2024-10-28 | 6.93 | $6.92 | 141300 |
| 2024-10-25 | 6.94 | $6.82 | 91700 |
| 2024-10-24 | 6.97 | $6.79 | 210632 |
| 2024-10-23 | 7.01 | $6.75 | 203100 |
| 2024-10-22 | 7.03 | $6.84 | 115125 |
| 2024-10-21 | 7.06 | $6.89 | 96435 |
| 2024-10-18 | 7.09 | $6.92 | 76300 |
| 2024-10-17 | 7.12 | $6.89 | 198200 |
| 2024-10-16 | 7.15 | $6.86 | 110200 |
| 2024-10-15 | 7.17 | $6.88 | 54139 |
| 2024-10-14 | 7.20 | $6.89 | 125800 |
| 2024-10-11 | 7.23 | $6.94 | 83600 |
| 2024-10-10 | 7.25 | $6.95 | 74200 |
| 2024-10-09 | 7.29 | $6.92 | 161729 |
| 2024-10-08 | 7.32 | $6.90 | 64137 |
| 2024-10-07 | 7.35 | $6.97 | 72200 |
| 2024-10-04 | 7.39 | $7.06 | 54332 |
| 2024-10-03 | 7.41 | $7.03 | 135725 |
| 2024-10-02 | 7.44 | $7.15 | 85839 |
| 2024-10-01 | 7.46 | $7.18 | 70500 |
| 2024-09-30 | 7.48 | $7.21 | 86850 |
| 2024-09-27 | 7.50 | $7.41 | 53850 |
| 2024-09-26 | 7.52 | $7.49 | 71250 |
| 2024-09-25 | 7.53 | $7.26 | 29700 |
| 2024-09-24 | 7.55 | $7.36 | 333600 |
| 2024-09-23 | 7.56 | $7.49 | 44700 |
| 2024-09-20 | 7.57 | $7.49 | 44459 |
| 2024-09-19 | 7.57 | $7.50 | 32749 |
| 2024-09-18 | 7.58 | $7.37 | 34223 |
| 2024-09-17 | 7.58 | $7.47 | 28370 |
| 2024-09-16 | 7.58 | $7.42 | 183900 |
| 2024-09-13 | 7.57 | $7.42 | 34121 |
| 2024-09-12 | 7.56 | $7.65 | 70350 |
| 2024-09-11 | 7.54 | $7.59 | 49650 |
| 2024-09-10 | 7.52 | $7.54 | 48643 |
| 2024-09-09 | 7.49 | $7.62 | 50850 |
| 2024-09-06 | 7.47 | $7.51 | 60300 |
| 2024-09-05 | 7.45 | $7.62 | 61200 |
| 2024-09-04 | 7.41 | $7.63 | 29308 |
| 2024-09-03 | 7.38 | $7.51 | 71550 |
| 2024-08-30 | 7.36 | $7.74 | 77009 |
| 2024-08-29 | 7.32 | $7.74 | 92100 |
| 2024-08-28 | 7.29 | $7.64 | 32250 |
| 2024-08-27 | 7.27 | $7.69 | 35100 |
| 2024-08-26 | 7.24 | $7.53 | 35615 |
| 2024-08-23 | 7.21 | $7.66 | 85800 |
| 2024-08-22 | 7.20 | $7.60 | 49800 |
| 2024-08-21 | 7.18 | $7.55 | 74159 |
| 2024-08-20 | 7.15 | $7.52 | 34200 |
| 2024-08-19 | 7.15 | $7.39 | 53250 |
| 2024-08-16 | 7.13 | $7.31 | 33470 |
| 2024-08-15 | 7.12 | $7.21 | 39000 |
| 2024-08-14 | 7.11 | $7.12 | 33026 |
| 2024-08-13 | 7.11 | $7.19 | 59550 |
| 2024-08-12 | 7.09 | $7.10 | 114512 |
| 2024-08-09 | 7.09 | $7.08 | 75300 |
| 2024-08-08 | 7.08 | $7.09 | 109050 |
| 2024-08-07 | 7.07 | $6.99 | 193500 |
| 2024-08-06 | 7.06 | $6.93 | 170850 |
| 2024-08-05 | 7.04 | $7.06 | 142350 |
| 2024-08-02 | 7.01 | $7.09 | 68850 |
| 2024-08-01 | 6.98 | $6.96 | 78600 |
| 2024-07-31 | 6.95 | $7.27 | 100963 |
| 2024-07-30 | 6.91 | $7.09 | 84925 |
| 2024-07-29 | 6.87 | $7.03 | 186302 |
| 2024-07-26 | 6.84 | $7.33 | 60901 |
| 2024-07-25 | 6.80 | $7.19 | 228750 |
| 2024-07-24 | 6.76 | $7.14 | 113550 |
| 2024-07-23 | 6.72 | $7.33 | 166650 |
| 2024-07-22 | 6.67 | $7.17 | 78750 |
| 2024-07-19 | 6.63 | $7.06 | 1.5M |
| 2024-07-18 | 6.59 | $7.06 | 330600 |
| 2024-07-17 | 6.56 | $6.96 | 227850 |
| 2024-07-16 | 6.54 | $6.95 | 91987 |
| 2024-07-15 | 6.51 | $6.98 | 138937 |
| 2024-07-12 | 6.48 | $6.99 | 208696 |
| 2024-07-11 | 6.45 | $6.91 | 163500 |
| 2024-07-10 | 6.43 | $6.69 | 238350 |
| 2024-07-09 | 6.42 | $6.55 | 176123 |
| 2024-07-08 | 6.43 | $6.47 | 271370 |
| 2024-07-05 | 6.47 | $6.42 | 270900 |
| 2024-07-03 | 6.53 | $6.38 | 73350 |
| 2024-07-02 | 6.60 | $6.41 | 566100 |
| 2024-07-01 | 6.65 | $6.39 | 576919 |
| 2024-06-28 | 6.71 | $6.46 | 952050 |
| 2024-06-27 | 6.75 | $6.45 | 131850 |
| 2024-06-26 | 6.80 | $6.40 | 220650 |
| 2024-06-25 | 6.84 | $6.42 | 493852 |
| 2024-06-24 | 6.89 | $6.35 | 514200 |
| 2024-06-21 | 6.93 | $6.23 | 218550 |
| 2024-06-20 | 6.97 | $6.40 | 261958 |
| 2024-06-18 | 7.03 | $6.40 | 2.1M |
| 2024-06-17 | 7.09 | $6.49 | 358819 |
| 2024-06-14 | 7.14 | $6.36 | 608129 |
| 2024-06-13 | 7.21 | $6.37 | 670085 |
| 2024-06-12 | 7.28 | $6.45 | 318150 |
| 2024-06-11 | 7.34 | $6.43 | 525812 |
| 2024-06-10 | 7.43 | $6.65 | 301200 |
| 2024-06-07 | 7.49 | $6.68 | 106216 |
| 2024-06-06 | 7.56 | $7.28 | 292500 |
| 2024-06-05 | 7.59 | $7.69 | 90178 |
| 2024-06-04 | 7.60 | $7.67 | 110591 |
| 2024-06-03 | 7.62 | $7.51 | 170443 |
| 2024-05-31 | 7.64 | $7.47 | 334654 |
| 2024-05-30 | 7.66 | $7.36 | 184556 |
| 2024-05-29 | 7.68 | $7.30 | 331500 |
| 2024-05-28 | 7.70 | $7.36 | 204000 |
| 2024-05-24 | 7.72 | $7.31 | 204476 |
| 2024-05-23 | 7.75 | $7.16 | 229835 |
| 2024-05-22 | 7.77 | $7.13 | 134423 |
| 2024-05-21 | 7.80 | $7.47 | 101471 |
| 2024-05-20 | 7.82 | $7.57 | 104561 |
| 2024-05-17 | 7.84 | $7.60 | 62893 |
| 2024-05-16 | 7.84 | $7.66 | 98850 |
| 2024-05-15 | 7.84 | $7.79 | 79372 |
| 2024-05-14 | 7.83 | $7.77 | 72000 |
| 2024-05-13 | 7.83 | $8.09 | 47850 |
| 2024-05-10 | 7.81 | $7.96 | 40252 |
| 2024-05-09 | 7.81 | $8.02 | 44105 |
| 2024-05-08 | 7.81 | $7.94 | 59140 |
| 2024-05-07 | 7.80 | $7.91 | 66000 |
| 2024-05-06 | 7.82 | $7.95 | 105601 |
| 2024-05-03 | 7.83 | $7.93 | 69900 |
| 2024-05-02 | 7.85 | $7.91 | 56903 |
| 2024-05-01 | 7.87 | $7.76 | 32700 |
| 2024-04-30 | 7.90 | $7.69 | 78600 |
| 2024-04-29 | 7.93 | $7.86 | 106650 |
| 2024-04-26 | 7.95 | $7.77 | 134550 |
| 2024-04-25 | 7.99 | $7.61 | 137250 |
| 2024-04-24 | 8.03 | $7.80 | 152261 |
| 2024-04-23 | 8.07 | $7.89 | 246600 |
| 2024-04-22 | 8.10 | $7.82 | 88555 |
| 2024-04-19 | 8.14 | $7.67 | 126300 |
| 2024-04-18 | 8.19 | $7.63 | 107279 |
| 2024-04-17 | 8.24 | $7.64 | 62850 |
| 2024-04-16 | 8.29 | $7.75 | 110100 |
| 2024-04-15 | 8.34 | $7.73 | 70650 |
| 2024-04-12 | 8.38 | $7.84 | 40350 |
| 2024-04-11 | 8.42 | $8.01 | 67650 |
| 2024-04-10 | 8.46 | $7.91 | 73350 |
| 2024-04-09 | 8.50 | $8.19 | 43810 |
| 2024-04-08 | 8.53 | $8.25 | 40655 |
| 2024-04-05 | 8.57 | $8.33 | 59608 |
| 2024-04-04 | 8.60 | $8.28 | 43500 |
| 2024-04-03 | 8.62 | $8.34 | 51750 |
| 2024-04-02 | 8.64 | $8.22 | 45362 |
| 2024-04-01 | 8.65 | $8.35 | 37050 |
| 2024-03-28 | 8.66 | $8.49 | 81600 |
| 2024-03-27 | 8.65 | $8.53 | 56400 |
| 2024-03-26 | 8.62 | $8.53 | 67200 |
| 2024-03-25 | 8.61 | $8.56 | 32400 |
| 2024-03-22 | 8.59 | $8.57 | 36600 |
| 2024-03-21 | 8.55 | $8.62 | 34703 |
| 2024-03-20 | 8.52 | $8.65 | 32550 |
| 2024-03-19 | 8.48 | $8.62 | 65102 |
| 2024-03-18 | 8.44 | $8.73 | 38728 |
| 2024-03-15 | 8.40 | $8.51 | 58800 |
| 2024-03-14 | 8.36 | $8.71 | 86563 |
| 2024-03-13 | 8.32 | $8.83 | 17250 |
| 2024-03-12 | 8.27 | $8.76 | 50959 |
| 2024-03-11 | 8.24 | $8.81 | 27000 |
| 2024-03-08 | 8.21 | $8.88 | 22950 |
| 2024-03-07 | 8.16 | $8.96 | 25229 |
| 2024-03-06 | 8.11 | $8.81 | 52246 |
| 2024-03-05 | 8.06 | $8.62 | 54791 |
| 2024-03-04 | 8.02 | $8.52 | 34350 |
| 2024-03-01 | 7.98 | $8.42 | 36300 |
| 2024-02-29 | 7.97 | $8.27 | 56440 |
| 2024-02-28 | 7.95 | $8.11 | 34367 |
| 2024-02-27 | 7.94 | $8.15 | 64204 |
| 2024-02-26 | 7.93 | $8.15 | 184200 |
| 2024-02-23 | 7.93 | $7.92 | 37808 |
| 2024-02-22 | 7.93 | $7.91 | 174150 |
| 2024-02-21 | 7.95 | $7.81 | 57750 |
| 2024-02-20 | 7.97 | $7.91 | 60000 |
| 2024-02-16 | 7.99 | $7.89 | 73657 |
| 2024-02-15 | 8.01 | $7.78 | 43114 |
| 2024-02-14 | 8.03 | $7.87 | 62012 |
| 2024-02-13 | 8.04 | $7.92 | 63300 |
| 2024-02-12 | 8.06 | $8.13 | 40826 |
| 2024-02-09 | 8.07 | $8.08 | 68700 |
| 2024-02-08 | 8.08 | $7.96 | 51450 |
| 2024-02-07 | 8.09 | $7.87 | 42750 |
| 2024-02-06 | 8.10 | $7.83 | 58200 |
| 2024-02-05 | 8.11 | $7.83 | 61650 |
| 2024-02-02 | 8.12 | $7.82 | 353850 |
| 2024-02-01 | 8.12 | $8.09 | 51900 |
| 2024-01-31 | 8.11 | $7.99 | 39053 |
| 2024-01-30 | 8.11 | $7.93 | 116750 |
| 2024-01-29 | 8.11 | $7.99 | 164317 |
| 2024-01-26 | 8.11 | $8.01 | 102823 |
| 2024-01-25 | 8.11 | $8.01 | 91240 |
| 2024-01-24 | 8.11 | $8.23 | 81170 |
| 2024-01-23 | 8.10 | $8.27 | 195300 |
| 2024-01-22 | 8.08 | $8.34 | 69305 |
| 2024-01-19 | 8.06 | $8.20 | 127800 |
| 2024-01-18 | 8.05 | $8.28 | 176567 |
| 2024-01-17 | 8.04 | $8.07 | 291900 |
| 2024-01-16 | 8.04 | $8.17 | 204300 |
| 2024-01-12 | 8.05 | $8.39 | 774900 |
| 2024-01-11 | 8.04 | $8.31 | 288750 |
| 2024-01-10 | 8.04 | $8.20 | 63900 |
| 2024-01-09 | 8.04 | $8.07 | 43964 |
| 2024-01-08 | 8.04 | $8.01 | 121950 |
| 2024-01-05 | 8.04 | $7.94 | 125465 |
| 2024-01-04 | 8.04 | $7.97 | 255300 |
| 2024-01-03 | 8.04 | $7.89 | 93661 |
| 2024-01-02 | 8.04 | $7.95 | 246757 |
| 2023-12-29 | 8.04 | $7.98 | 76200 |
| 2023-12-28 | 8.03 | $7.99 | 66185 |
| 2023-12-27 | 8.02 | $7.98 | 73950 |
| 2023-12-26 | 8.01 | $7.95 | 144656 |
| 2023-12-22 | 8.00 | $7.95 | 163706 |
| 2023-12-21 | 8.00 | $7.93 | 237796 |
| 2023-12-20 | 7.99 | $7.94 | 66150 |
| 2023-12-19 | 7.98 | $8.05 | 118397 |
| 2023-12-18 | 7.97 | $8.07 | 247862 |
| 2023-12-15 | 7.96 | $8.12 | 117017 |
| 2023-12-14 | 7.94 | $8.27 | 90000 |
| 2023-12-13 | 7.92 | $8.21 | 97819 |
| 2023-12-12 | 7.90 | $8.28 | 51751 |
| 2023-12-11 | 7.88 | $8.17 | 272850 |
| 2023-12-08 | 7.86 | $8.19 | 290850 |
| 2023-12-07 | 7.83 | $8.05 | 108158 |
| 2023-12-06 | 7.82 | $7.93 | 170254 |
| 2023-12-05 | 7.81 | $7.83 | 123300 |
| 2023-12-04 | 7.81 | $7.93 | 205200 |
| 2023-12-01 | 7.82 | $7.95 | 116250 |
| 2023-11-30 | 7.82 | $7.82 | 213600 |
| 2023-11-29 | 7.82 | $7.74 | 89850 |
| 2023-11-28 | 7.82 | $7.81 | 100350 |
| 2023-11-27 | 7.81 | $7.80 | 121650 |
| 2023-11-24 | 7.81 | $7.82 | 39050 |
| 2023-11-22 | 7.79 | $7.75 | 85073 |
| 2023-11-21 | 7.78 | $7.78 | 71408 |
| 2023-11-20 | 7.78 | $7.94 | 133849 |
| 2023-11-17 | 7.76 | $7.85 | 94121 |
| 2023-11-16 | 7.76 | $7.77 | 91500 |
| 2023-11-15 | 7.76 | $7.74 | 147150 |
| 2023-11-14 | 7.76 | $7.85 | 108600 |
| 2023-11-13 | 7.75 | $7.79 | 231941 |
| 2023-11-10 | 7.74 | $7.78 | 140250 |
| 2023-11-09 | 7.73 | $7.73 | 121852 |
| 2023-11-08 | 7.72 | $7.75 | 105469 |
| 2023-11-07 | 7.70 | $7.81 | 59101 |
| 2023-11-06 | 7.68 | $7.86 | 149555 |
| 2023-11-03 | 7.65 | $8.02 | 62100 |
| 2023-11-02 | 7.62 | $7.92 | 208200 |
| 2023-11-01 | 7.58 | $7.89 | 179906 |
| 2023-10-31 | 7.54 | $7.79 | 398100 |
| 2023-10-30 | 7.51 | $7.65 | 184351 |
| 2023-10-27 | 7.50 | $7.63 | 135900 |
| 2023-10-26 | 7.49 | $7.52 | 140584 |
| 2023-10-25 | 7.48 | $7.61 | 131728 |
| 2023-10-24 | 7.48 | $7.65 | 166050 |
| 2023-10-23 | 7.46 | $7.68 | 142700 |
| 2023-10-20 | 7.45 | $7.74 | 119700 |
| 2023-10-19 | 7.44 | $7.76 | 181950 |
| 2023-10-18 | 7.42 | $7.75 | 99667 |
| 2023-10-17 | 7.41 | $7.73 | 257400 |
| 2023-10-16 | 7.41 | $7.59 | 201368 |
| 2023-10-13 | 7.41 | $7.49 | 163950 |
| 2023-10-12 | 7.41 | $7.55 | 70679 |
| 2023-10-11 | 7.41 | $7.41 | 107455 |
| 2023-10-10 | 7.41 | $7.40 | 138300 |
| 2023-10-09 | 7.41 | $7.31 | 94504 |
| 2023-10-06 | 7.42 | $7.27 | 149400 |
| 2023-10-05 | 7.42 | $7.22 | 134599 |
| 2023-10-04 | 7.42 | $7.12 | 129484 |
| 2023-10-03 | 7.43 | $7.21 | 134006 |
| 2023-10-02 | 7.43 | $7.29 | 68707 |
| 2023-09-29 | 7.43 | $7.41 | 54750 |
| 2023-09-28 | 7.42 | $7.46 | 75493 |
| 2023-09-27 | 7.42 | $7.47 | 90450 |
| 2023-09-26 | 7.42 | $7.39 | 90150 |
| 2023-09-25 | 7.41 | $7.49 | 113002 |
| 2023-09-22 | 7.40 | $7.42 | 117300 |
| 2023-09-21 | 7.39 | $7.47 | 119550 |
| 2023-09-20 | 7.37 | $7.55 | 90000 |
| 2023-09-19 | 7.36 | $7.59 | 126750 |
| 2023-09-18 | 7.34 | $7.58 | 46970 |
| 2023-09-15 | 7.31 | $7.56 | 162150 |
| 2023-09-14 | 7.29 | $7.51 | 38550 |
| 2023-09-13 | 7.27 | $7.45 | 57515 |
| 2023-09-12 | 7.26 | $7.51 | 99917 |
| 2023-09-11 | 7.24 | $7.36 | 125100 |
| 2023-09-08 | 7.23 | $7.27 | 81450 |
| 2023-09-07 | 7.23 | $7.24 | 169352 |
| 2023-09-06 | 7.23 | $7.27 | 775950 |
| 2023-09-05 | 7.22 | $7.28 | 67350 |
| 2023-09-01 | 7.21 | $7.32 | 46063 |
| 2023-08-31 | 7.20 | $7.30 | 157650 |
| 2023-08-30 | 7.18 | $7.35 | 108450 |
| 2023-08-29 | 7.17 | $7.42 | 149250 |
| 2023-08-28 | 7.15 | $7.29 | 231349 |
| 2023-08-25 | 7.14 | $7.23 | 58200 |
| 2023-08-24 | 7.13 | $7.15 | 128550 |
| 2023-08-23 | 7.13 | $7.24 | 111150 |
| 2023-08-22 | 7.11 | $7.19 | 416467 |
| 2023-08-21 | 7.10 | $7.18 | 314700 |
| 2023-08-18 | 7.09 | $7.14 | 165920 |
| 2023-08-17 | 7.08 | $7.12 | 489300 |
| 2023-08-16 | 7.06 | $7.15 | 216300 |
| 2023-08-15 | 7.06 | $7.19 | 289687 |
| 2023-08-14 | 7.05 | $7.17 | 179417 |
| 2023-08-11 | 7.04 | $7.17 | 136050 |
| 2023-08-10 | 7.03 | $7.19 | 110573 |
| 2023-08-09 | 7.02 | $7.17 | 113734 |
| 2023-08-08 | 7.01 | $7.12 | 399640 |
| 2023-08-07 | 6.99 | $7.14 | 271500 |
| 2023-08-04 | 6.97 | $7.03 | 144450 |
| 2023-08-03 | 6.97 | $6.99 | 202200 |
| 2023-08-02 | 6.95 | $7.07 | 83700 |
| 2023-08-01 | 6.94 | $7.08 | 112109 |
| 2023-07-31 | 6.94 | $7.13 | 99300 |
| 2023-07-28 | 6.93 | $7.02 | 132150 |
| 2023-07-27 | 6.93 | $7.01 | 269150 |
| 2023-07-26 | 6.94 | $6.97 | 97058 |
| 2023-07-25 | 6.94 | $6.92 | 169270 |
| 2023-07-24 | 6.96 | $6.93 | 138358 |
| 2023-07-21 | 6.97 | $6.93 | 427556 |
| 2023-07-20 | 6.98 | $6.90 | 205200 |
| 2023-07-19 | 7.00 | $7.01 | 115050 |
| 2023-07-18 | 7.01 | $7.01 | 268050 |
| 2023-07-17 | 7.02 | $6.98 | 219300 |
| 2023-07-14 | 7.04 | $6.94 | 355200 |
| 2023-07-13 | 7.06 | $7.00 | 184423 |
| 2023-07-12 | 7.07 | $6.95 | 229350 |
| 2023-07-11 | 7.09 | $6.75 | 216150 |
| 2023-07-10 | 7.12 | $6.80 | 135300 |
| 2023-07-07 | 7.14 | $6.91 | 124237 |
| 2023-07-06 | 7.16 | $6.77 | 278700 |
| 2023-07-05 | 7.20 | $6.84 | 234194 |
| 2023-07-03 | 7.23 | $6.94 | 167419 |
| 2023-06-30 | 7.26 | $6.99 | 156150 |
| 2023-06-29 | 7.28 | $7.03 | 57000 |
| 2023-06-28 | 7.30 | $7.15 | 81206 |
| 2023-06-27 | 7.31 | $7.12 | 224618 |
| 2023-06-26 | 7.32 | $7.16 | 117349 |
| 2023-06-23 | 7.33 | $7.16 | 107400 |
| 2023-06-22 | 7.35 | $7.22 | 152700 |
| 2023-06-21 | 7.36 | $7.22 | 84150 |
| 2023-06-20 | 7.38 | $7.18 | 167558 |
| 2023-06-16 | 7.40 | $7.37 | 180776 |
| 2023-06-15 | 7.41 | $7.25 | 157852 |
| 2023-06-14 | 7.42 | $7.29 | 177809 |
| 2023-06-13 | 7.44 | $7.36 | 475800 |
| 2023-06-12 | 7.45 | $7.37 | 129600 |
| 2023-06-09 | 7.46 | $7.27 | 579450 |
| 2023-06-08 | 7.47 | $7.24 | 281155 |
| 2023-06-07 | 7.48 | $7.24 | 41429 |
| 2023-06-06 | 7.50 | $7.53 | 263156 |
| 2023-06-05 | 7.50 | $7.59 | 87300 |
| 2023-06-02 | 7.50 | $7.50 | 96316 |
| 2023-06-01 | 7.50 | $7.42 | 157658 |
| 2023-05-31 | 7.50 | $7.42 | 165170 |
| 2023-05-30 | 7.50 | $7.25 | 161765 |
| 2023-05-26 | 7.51 | $7.34 | 106681 |
| 2023-05-25 | 7.51 | $7.40 | 73500 |
| 2023-05-24 | 7.52 | $7.45 | 53732 |
| 2023-05-23 | 7.53 | $7.58 | 63497 |
| 2023-05-22 | 7.52 | $7.60 | 69656 |
| 2023-05-19 | 7.52 | $7.51 | 59850 |
| 2023-05-18 | 7.52 | $7.49 | 94650 |
| 2023-05-17 | 7.52 | $7.59 | 37800 |
| 2023-05-16 | 7.51 | $7.60 | 67508 |
| 2023-05-15 | 7.51 | $7.59 | 125164 |
| 2023-05-12 | 7.51 | $7.53 | 81767 |
| 2023-05-11 | 7.52 | $7.46 | 64500 |
| 2023-05-10 | 7.52 | $7.43 | 86100 |
| 2023-05-09 | 7.53 | $7.63 | 52109 |
| 2023-05-08 | 7.52 | $7.62 | 52800 |
| 2023-05-05 | 7.52 | $7.53 | 48493 |
| 2023-05-04 | 7.52 | $7.50 | 46843 |
| 2023-05-03 | 7.52 | $7.48 | 44293 |
| 2023-05-02 | 7.52 | $7.41 | 58800 |
| 2023-05-01 | 7.53 | $7.39 | 93169 |
| 2023-04-28 | 7.53 | $7.46 | 52050 |
| 2023-04-27 | 7.53 | $7.57 | 57629 |
| 2023-04-26 | 7.53 | $7.55 | 78352 |
| 2023-04-25 | 7.53 | $7.52 | 85050 |
| 2023-04-24 | 7.53 | $7.59 | 224903 |
| 2023-04-21 | 7.52 | $7.49 | 39750 |
| 2023-04-20 | 7.52 | $7.43 | 54202 |
| 2023-04-19 | 7.52 | $7.47 | 67200 |
| 2023-04-18 | 7.52 | $7.60 | 83428 |
| 2023-04-17 | 7.51 | $7.61 | 693788 |
| 2023-04-14 | 7.50 | $7.57 | 32250 |
| 2023-04-13 | 7.49 | $7.62 | 98400 |
| 2023-04-12 | 7.48 | $7.51 | 103800 |
| 2023-04-11 | 7.47 | $7.50 | 78000 |
| 2023-04-10 | 7.47 | $7.51 | 77250 |
| 2023-04-06 | 7.47 | $7.56 | 49350 |
| 2023-04-05 | 7.47 | $7.51 | 50700 |
| 2023-04-04 | 7.47 | $7.59 | 144300 |
| 2023-04-03 | 7.45 | $7.49 | 93450 |
| 2023-03-31 | 7.45 | $7.50 | 114600 |
| 2023-03-30 | 7.44 | $7.45 | 72000 |
| 2023-03-29 | 7.44 | $7.55 | 82200 |
| 2023-03-28 | 7.42 | $7.53 | 243000 |
| 2023-03-27 | 7.41 | $7.55 | 170425 |
| 2023-03-24 | 7.40 | $7.44 | 94050 |
| 2023-03-23 | 7.40 | $7.43 | 87655 |
| 2023-03-22 | 7.41 | $7.44 | 116850 |
| 2023-03-21 | 7.41 | $7.43 | 112358 |
| 2023-03-20 | 7.41 | $7.44 | 138000 |
| 2023-03-17 | 7.42 | $7.41 | 172522 |
| 2023-03-16 | 7.43 | $7.37 | 784972 |
| 2023-03-15 | 7.45 | $7.29 | 162356 |
| 2023-03-14 | 7.48 | $7.44 | 247650 |
| 2023-03-13 | 7.51 | $7.46 | 204302 |
| 2023-03-10 | 7.53 | $7.47 | 128700 |
| 2023-03-09 | 7.55 | $7.53 | 166388 |
| 2023-03-08 | 7.56 | $7.50 | 127666 |
| 2023-03-07 | 7.59 | $7.36 | 197306 |
| 2023-03-06 | 7.61 | $7.37 | 289500 |
| 2023-03-03 | 7.63 | $7.41 | 173437 |
| 2023-03-02 | 7.66 | $7.28 | 442960 |
| 2023-03-01 | 7.70 | $7.22 | 185701 |
| 2023-02-28 | 7.73 | $7.35 | 880391 |
| 2023-02-27 | 7.77 | $7.43 | 534900 |
| 2023-02-24 | 7.80 | $7.44 | 307550 |
| 2023-02-23 | 7.83 | $7.53 | 349200 |
| 2023-02-22 | 7.86 | $7.48 | 2.2M |
| 2023-02-21 | 7.88 | $7.43 | 1.7M |
| 2023-02-17 | 7.91 | $7.62 | 2.1M |
| 2023-02-16 | 7.92 | $7.68 | 1.9M |
| 2023-02-15 | 7.93 | $7.77 | 85700 |
| 2023-02-14 | 7.94 | $7.89 | 173590 |
| 2023-02-13 | 7.94 | $7.91 | 126000 |
| 2023-02-10 | 7.94 | $7.89 | 96000 |
| 2023-02-09 | 7.95 | $7.84 | 102647 |
| 2023-02-08 | 7.95 | $7.86 | 87000 |
| 2023-02-07 | 7.95 | $7.95 | 217720 |
| 2023-02-06 | 7.97 | $7.79 | 155700 |
| 2023-02-03 | 7.99 | $7.87 | 72823 |
| 2023-02-02 | 7.99 | $7.97 | 115950 |
| 2023-02-01 | 7.99 | $8.02 | 108032 |
| 2023-01-31 | 8.01 | $7.90 | 155708 |
| 2023-01-30 | 8.02 | $8.06 | 187258 |
| 2023-01-27 | 8.04 | $8.10 | 164725 |
| 2023-01-26 | 8.04 | $8.05 | 154350 |
| 2023-01-25 | 8.05 | $8.07 | 151085 |
| 2023-01-24 | 8.07 | $7.96 | 214540 |
| 2023-01-23 | 8.08 | $7.92 | 377723 |
| 2023-01-20 | 8.10 | $7.81 | 2.4M |
| 2023-01-19 | 8.13 | $7.89 | 234300 |
| 2023-01-18 | 8.14 | $7.99 | 99668 |
| 2023-01-17 | 8.16 | $7.89 | 252305 |
| 2023-01-13 | 8.18 | $8.00 | 184800 |
| 2023-01-12 | 8.21 | $7.98 | 183817 |
| 2023-01-11 | 8.24 | $7.91 | 90766 |
| 2023-01-10 | 8.26 | $7.95 | 346800 |
| 2023-01-09 | 8.28 | $8.21 | 433525 |
| 2023-01-06 | 8.28 | $8.17 | 297300 |
| 2023-01-05 | 8.28 | $7.87 | 218250 |
| 2023-01-04 | 8.30 | $8.04 | 183150 |
| 2023-01-03 | 8.31 | $8.37 | 261150 |
| 2022-12-30 | 8.32 | $8.25 | 290131 |
| 2022-12-29 | 8.33 | $8.27 | 376500 |
| 2022-12-28 | 8.34 | $8.13 | 118804 |
| 2022-12-27 | 8.35 | $8.36 | 199343 |
| 2022-12-23 | 8.35 | $8.33 | 144005 |
| 2022-12-22 | 8.36 | $8.26 | 193800 |
| 2022-12-21 | 8.40 | $8.28 | 121351 |
| 2022-12-20 | 8.45 | $8.37 | 237150 |
| 2022-12-19 | 8.44 | $8.24 | 470269 |
| 2022-12-16 | 8.44 | $8.34 | 281416 |
| 2022-12-15 | 8.44 | $8.35 | 337505 |
| 2022-12-14 | 8.42 | $8.57 | 267959 |
| 2022-12-13 | 8.40 | $8.54 | 465814 |
| 2022-12-12 | 8.37 | $8.29 | 388350 |
| 2022-12-09 | 8.35 | $8.28 | 313097 |
| 2022-12-08 | 8.33 | $8.23 | 414604 |
| 2022-12-07 | 8.30 | $8.23 | 238050 |
| 2022-12-06 | 8.26 | $8.24 | 260261 |
| 2022-12-05 | 8.23 | $8.34 | 340396 |
| 2022-12-02 | 8.18 | $8.45 | 178050 |
| 2022-12-01 | 8.13 | $8.49 | 151050 |
| 2022-11-30 | 8.08 | $8.44 | 264000 |
| 2022-11-29 | 8.03 | $8.35 | 129179 |
| 2022-11-28 | 8.00 | $8.39 | 475650 |
| 2022-11-25 | 7.96 | $8.56 | 254250 |
| 2022-11-23 | 7.92 | $9.11 | 69067 |
| 2022-11-22 | 7.86 | $9.20 | 326318 |
| 2022-11-21 | 7.78 | $8.17 | 490117 |
| 2022-11-18 | 7.75 | $8.26 | 554250 |
| 2022-11-17 | 7.71 | $8.23 | 768184 |
| 2022-11-16 | 7.68 | $8.04 | 363750 |
| 2022-11-15 | 7.66 | $8.13 | 190855 |
| 2022-11-14 | 7.63 | $7.97 | 386416 |
| 2022-11-11 | 7.62 | $7.97 | 226500 |
| 2022-11-10 | 7.61 | $7.87 | 316500 |
| 2022-11-09 | 7.60 | $7.47 | 488704 |
| 2022-11-08 | 7.62 | $7.59 | 862800 |
| 2022-11-07 | 7.63 | $7.49 | 390158 |
| 2022-11-04 | 7.66 | $7.39 | 376050 |
| 2022-11-03 | 7.68 | $7.41 | 335700 |
| 2022-11-02 | 7.71 | $7.47 | 297179 |
| 2022-11-01 | 7.75 | $7.48 | 356461 |
| 2022-10-31 | 7.78 | $7.73 | 356550 |
| 2022-10-28 | 7.80 | $7.75 | 246512 |
| 2022-10-27 | 7.81 | $7.75 | 257550 |
| 2022-10-26 | 7.83 | $7.83 | 205800 |
| 2022-10-25 | 7.83 | $7.59 | 563550 |
| 2022-10-24 | 7.83 | $7.52 | 488850 |
| 2022-10-21 | 7.85 | $7.59 | 2.9M |
| 2022-10-20 | 7.86 | $7.48 | 1.4M |
| 2022-10-19 | 7.88 | $7.63 | 318763 |
| 2022-10-18 | 7.90 | $7.71 | 505214 |
| 2022-10-17 | 7.91 | $7.70 | 779550 |
| 2022-10-14 | 7.93 | $7.69 | 297750 |
| 2022-10-13 | 7.95 | $7.75 | 261472 |
| 2022-10-12 | 7.97 | $7.80 | 239100 |
| 2022-10-11 | 7.98 | $7.91 | 294316 |
| 2022-10-10 | 7.99 | $7.93 | 270750 |
| 2022-10-07 | 8.00 | $7.95 | 144150 |
| 2022-10-06 | 8.01 | $7.98 | 114463 |
| 2022-10-05 | 8.01 | $8.13 | 294900 |
| 2022-10-04 | 7.99 | $8.19 | 345653 |
| 2022-10-03 | 7.98 | $8.10 | 207622 |
| 2022-09-30 | 7.97 | $8.03 | 385231 |
| 2022-09-29 | 7.96 | $8.08 | 533850 |
| 2022-09-28 | 7.96 | $7.90 | 306518 |
| 2022-09-27 | 7.98 | $7.59 | 682387 |
| 2022-09-26 | 8.00 | $7.77 | 270223 |
| 2022-09-23 | 8.03 | $7.82 | 177631 |
| 2022-09-22 | 8.06 | $7.96 | 200850 |
| 2022-09-21 | 8.08 | $7.92 | 136714 |
| 2022-09-20 | 8.10 | $7.97 | 276450 |
| 2022-09-19 | 8.12 | $8.13 | 329158 |
| 2022-09-16 | 8.13 | $8.17 | 206273 |
| 2022-09-15 | 8.15 | $8.03 | 552221 |
| 2022-09-14 | 8.18 | $8.09 | 101768 |
| 2022-09-13 | 8.21 | $8.04 | 230100 |
| 2022-09-12 | 8.24 | $8.19 | 267770 |
| 2022-09-09 | 8.26 | $8.20 | 288460 |
| 2022-09-08 | 8.29 | $7.87 | 285473 |
| 2022-09-07 | 8.32 | $7.75 | 333600 |
| 2022-09-06 | 8.36 | $7.93 | 251261 |
| 2022-09-02 | 8.38 | $7.93 | 105000 |
| 2022-09-01 | 8.40 | $7.92 | 146404 |
| 2022-08-31 | 8.43 | $8.09 | 196800 |
| 2022-08-30 | 8.44 | $8.15 | 192355 |
| 2022-08-29 | 8.46 | $8.16 | 244350 |
| 2022-08-26 | 8.49 | $8.29 | 93605 |
| 2022-08-25 | 8.50 | $8.40 | 133800 |
| 2022-08-24 | 8.51 | $8.33 | 156481 |
| 2022-08-23 | 8.52 | $8.35 | 290585 |
| 2022-08-22 | 8.53 | $8.39 | 339000 |
| 2022-08-19 | 8.53 | $8.36 | 162901 |
| 2022-08-18 | 8.53 | $8.58 | 204470 |
| 2022-08-17 | 8.53 | $8.57 | 89400 |
| 2022-08-16 | 8.51 | $8.67 | 110899 |
| 2022-08-15 | 8.53 | $8.70 | 171755 |
| 2022-08-12 | 8.55 | $8.63 | 81150 |
| 2022-08-11 | 8.57 | $8.63 | 116250 |
| 2022-08-10 | 8.57 | $8.63 | 141613 |
| 2022-08-09 | 8.58 | $8.41 | 239250 |
| 2022-08-08 | 8.60 | $8.44 | 164850 |
| 2022-08-05 | 8.61 | $8.32 | 103350 |
| 2022-08-04 | 8.63 | $8.44 | 107100 |
| 2022-08-03 | 8.63 | $8.39 | 99925 |
| 2022-08-02 | 8.63 | $8.51 | 106871 |
| 2022-08-01 | 8.63 | $8.70 | 286050 |
| 2022-07-29 | 8.61 | $8.51 | 194906 |
| 2022-07-28 | 8.61 | $8.60 | 194700 |
| 2022-07-27 | 8.59 | $8.65 | 167250 |
| 2022-07-26 | 8.57 | $8.45 | 249790 |
| 2022-07-25 | 8.56 | $8.49 | 374015 |
| 2022-07-22 | 8.55 | $8.29 | 91405 |
| 2022-07-21 | 8.54 | $8.47 | 180300 |
| 2022-07-20 | 8.48 | $8.30 | 321600 |
| 2022-07-19 | 8.48 | $8.98 | 510000 |
| 2022-07-18 | 8.43 | $9.06 | 474485 |
| 2022-07-15 | 8.39 | $9.03 | 522600 |
| 2022-07-14 | 8.34 | $8.82 | 159150 |
| 2022-07-13 | 8.31 | $8.71 | 235950 |
| 2022-07-12 | 8.29 | $8.75 | 118500 |
| 2022-07-11 | 8.28 | $8.67 | 194250 |
| 2022-07-08 | 8.28 | $8.70 | 272250 |
| 2022-07-07 | 8.28 | $8.58 | 184090 |
| 2022-07-06 | 8.29 | $8.39 | 229350 |
| 2022-07-05 | 8.30 | $8.36 | 232846 |
| 2022-07-01 | 8.31 | $8.37 | 171750 |
| 2022-06-30 | 8.32 | $8.43 | 315150 |
| 2022-06-29 | 8.33 | $8.28 | 359594 |
| 2022-06-28 | 8.36 | $8.27 | 494144 |
| 2022-06-27 | 8.39 | $8.28 | 376650 |
| 2022-06-24 | 8.42 | $8.34 | 323100 |
| 2022-06-23 | 8.44 | $8.00 | 413700 |
| 2022-06-22 | 8.49 | $7.33 | 321000 |
| 2022-06-21 | 8.58 | $8.20 | 457813 |
| 2022-06-17 | 8.61 | $8.01 | 385200 |
| 2022-06-16 | 8.64 | $8.19 | 517500 |
| 2022-06-15 | 8.68 | $8.12 | 798000 |
| 2022-06-14 | 8.72 | $8.20 | 651802 |
| 2022-06-13 | 8.75 | $8.30 | 471476 |
| 2022-06-10 | 8.78 | $8.53 | 359400 |
| 2022-06-09 | 8.79 | $8.72 | 126900 |
| 2022-06-08 | 8.79 | $8.78 | 279000 |
| 2022-06-07 | 8.80 | $8.71 | 270943 |
| 2022-06-06 | 8.82 | $8.57 | 243600 |
| 2022-06-03 | 8.85 | $8.57 | 109681 |
| 2022-06-02 | 8.89 | $8.54 | 161400 |
| 2022-06-01 | 8.93 | $8.67 | 145650 |
| 2022-05-31 | 8.96 | $8.85 | 231150 |
| 2022-05-27 | 8.98 | $8.81 | 95550 |
| 2022-05-26 | 9.00 | $8.89 | 117900 |
| 2022-05-25 | 9.02 | $8.85 | 169050 |
| 2022-05-24 | 9.04 | $9.00 | 111750 |
| 2022-05-23 | 9.05 | $9.04 | 123450 |
| 2022-05-20 | 9.05 | $8.77 | 166693 |
| 2022-05-19 | 9.06 | $8.76 | 198041 |
| 2022-05-18 | 9.09 | $8.86 | 201750 |
| 2022-05-17 | 9.09 | $9.02 | 176400 |
| 2022-05-16 | 9.08 | $8.80 | 188908 |
| 2022-05-13 | 9.08 | $8.79 | 427500 |
| 2022-05-12 | 9.10 | $8.77 | 406050 |
| 2022-05-11 | 9.10 | $8.80 | 171023 |
| 2022-05-10 | 9.12 | $9.02 | 196200 |
| 2022-05-09 | 9.16 | $9.01 | 249152 |
| 2022-05-06 | 9.21 | $9.27 | 234300 |
| 2022-05-05 | 9.26 | $9.18 | 146450 |
| 2022-05-04 | 9.30 | $9.44 | 154800 |
| 2022-05-03 | 9.32 | $9.25 | 221114 |
| 2022-05-02 | 9.37 | $9.19 | 170400 |
| 2022-04-29 | 9.40 | $9.27 | 127050 |
| 2022-04-28 | 9.45 | $9.28 | 171934 |
| 2022-04-27 | 9.50 | $9.30 | 167400 |
| 2022-04-26 | 9.55 | $9.09 | 212593 |
| 2022-04-25 | 9.63 | $9.20 | 133200 |
| 2022-04-22 | 9.71 | $8.98 | 128100 |
| 2022-04-21 | 9.77 | $9.21 | 150150 |
| 2022-04-20 | 9.82 | $8.92 | 163817 |
| 2022-04-19 | 9.90 | $8.80 | 240900 |
| 2022-04-18 | 9.98 | $8.85 | 143550 |
| 2022-04-14 | 10.06 | $9.13 | 232650 |
| 2022-04-13 | 10.14 | $8.85 | 266725 |
| 2022-04-12 | 10.21 | $9.06 | 134458 |
| 2022-04-11 | 10.26 | $9.93 | 167700 |
| 2022-04-08 | 10.24 | $10.09 | 83446 |
| 2022-04-07 | 10.23 | $10.18 | 166847 |
| 2022-04-06 | 10.24 | $9.88 | 126000 |
| 2022-04-05 | 10.26 | $9.90 | 101550 |
| 2022-04-04 | 10.29 | $10.22 | 101700 |
| 2022-04-01 | 10.34 | $9.83 | 77135 |
| 2022-03-31 | 10.41 | $10.26 | 93485 |
| 2022-03-30 | 10.46 | $10.25 | 78937 |
| 2022-03-29 | 10.51 | $10.45 | 86100 |
| 2022-03-28 | 10.55 | $10.61 | 96625 |
| 2022-03-25 | 10.57 | $10.74 | 82350 |
| 2022-03-24 | 10.59 | $10.28 | 97500 |
| 2022-03-23 | 10.62 | $10.24 | 102326 |
| 2022-03-22 | 10.64 | $10.35 | 138338 |
| 2022-03-21 | 10.67 | $10.50 | 111300 |
| 2022-03-18 | 10.70 | $10.52 | 100828 |
| 2022-03-17 | 10.72 | $10.57 | 133800 |
| 2022-03-16 | 10.74 | $10.37 | 150169 |
| 2022-03-15 | 10.78 | $9.97 | 232871 |
| 2022-03-14 | 10.84 | $9.61 | 218400 |
| 2022-03-11 | 10.92 | $9.93 | 88500 |
| 2022-03-10 | 10.98 | $10.27 | 217382 |
| 2022-03-09 | 11.04 | $10.42 | 219900 |
| 2022-03-08 | 11.08 | $10.33 | 330653 |
| 2022-03-07 | 11.17 | $11.27 | 191850 |
| 2022-03-04 | 11.17 | $11.33 | 156037 |
| 2022-03-03 | 11.17 | $11.20 | 143550 |
| 2022-03-02 | 11.17 | $11.30 | 98111 |
| 2022-03-01 | 11.12 | $11.14 | 214222 |
| 2022-02-28 | 11.05 | $11.12 | 235800 |
| 2022-02-25 | 10.95 | $11.12 | 126900 |
| 2022-02-24 | 10.84 | $10.79 | 170700 |
| 2022-02-23 | 10.77 | $10.77 | 137850 |
| 2022-02-22 | 10.72 | $10.87 | 113732 |
| 2022-02-18 | 10.68 | $11.03 | 118650 |
| 2022-02-17 | 10.63 | $10.97 | 90600 |
| 2022-02-16 | 10.60 | $11.02 | 175800 |
| 2022-02-15 | 10.57 | $11.09 | 96900 |
| 2022-02-14 | 10.55 | $11.18 | 141450 |
| 2022-02-11 | 10.54 | $11.18 | 73364 |
| 2022-02-10 | 10.54 | $11.21 | 117193 |
| 2022-02-09 | 10.52 | $11.38 | 143400 |
| 2022-02-08 | 10.50 | $11.39 | 155563 |
| 2022-02-07 | 10.48 | $12.12 | 101400 |
| 2022-02-04 | 10.43 | $11.16 | 91549 |
| 2022-02-03 | 10.43 | $11.43 | 107550 |
| 2022-02-02 | 10.40 | $11.03 | 119581 |
| 2022-02-01 | 10.44 | $10.31 | 204600 |
| 2022-01-31 | 10.51 | $9.82 | 291164 |
| 2022-01-28 | 10.61 | $9.11 | 193950 |
| 2022-01-27 | 10.74 | $8.97 | 168300 |
| 2022-01-26 | 10.88 | $9.29 | 246900 |
| 2022-01-25 | 11.01 | $9.90 | 200700 |
| 2022-01-24 | 11.12 | $9.96 | 169978 |
| 2022-01-21 | 11.22 | $10.11 | 138150 |
| 2022-01-20 | 11.31 | $10.38 | 229950 |
| 2022-01-19 | 11.38 | $10.40 | 123923 |
| 2022-01-18 | 11.50 | $10.69 | 164591 |
| 2022-01-14 | 11.53 | $11.02 | 93788 |
| 2022-01-13 | 11.55 | $11.02 | 90751 |
| 2022-01-12 | 11.57 | $10.96 | 73650 |
| 2022-01-11 | 11.59 | $10.99 | 111010 |
| 2022-01-10 | 11.61 | $10.99 | 87617 |
| 2022-01-07 | 11.63 | $11.03 | 102600 |
| 2022-01-06 | 11.65 | $11.09 | 123053 |
| 2022-01-05 | 11.67 | $10.88 | 145950 |
| 2022-01-04 | 11.68 | $11.84 | 171900 |
| 2022-01-03 | 11.65 | $11.79 | 141785 |
| 2021-12-31 | 11.62 | $11.78 | 42300 |
| 2021-12-30 | 11.60 | $11.76 | 95551 |
| 2021-12-29 | 11.58 | $11.79 | 97350 |
| 2021-12-28 | 11.57 | $11.89 | 108000 |
| 2021-12-27 | 11.57 | $11.96 | 109050 |
| 2021-12-23 | 11.56 | $12.05 | 105450 |
| 2021-12-22 | 11.54 | $11.87 | 70200 |
| 2021-12-21 | 11.53 | $11.85 | 181050 |
| 2021-12-20 | 11.52 | $12.79 | 210221 |
| 2021-12-17 | 11.46 | $11.31 | 73200 |
| 2021-12-16 | 11.44 | $11.37 | 46950 |
| 2021-12-15 | 11.42 | $11.31 | 164159 |
| 2021-12-14 | 11.39 | $11.47 | 139660 |
| 2021-12-13 | 11.36 | $11.37 | 298050 |
| 2021-12-10 | 11.33 | $11.35 | 197287 |
| 2021-12-09 | 11.29 | $11.42 | 48150 |
| 2021-12-08 | 11.25 | $11.51 | 113872 |
| 2021-12-07 | 11.20 | $11.16 | 71887 |
| 2021-12-06 | 11.17 | $11.14 | 78193 |
| 2021-12-03 | 11.16 | $11.17 | 257700 |
| 2021-12-02 | 11.16 | $11.36 | 110550 |
| 2021-12-01 | 11.15 | $11.43 | 100950 |
| 2021-11-30 | 11.13 | $11.60 | 88950 |
| 2021-11-29 | 11.10 | $11.89 | 66450 |
| 2021-11-26 | 11.05 | $11.73 | 69964 |
| 2021-11-24 | 11.01 | $11.69 | 65918 |
| 2021-11-23 | 10.96 | $11.70 | 51000 |
| 2021-11-22 | 10.92 | $11.70 | 67802 |
| 2021-11-19 | 10.88 | $11.43 | 114600 |
| 2021-11-18 | 10.86 | $11.08 | 59100 |
| 2021-11-17 | 10.85 | $10.79 | 56467 |
| 2021-11-16 | 10.87 | $10.71 | 153919 |
| 2021-11-15 | 10.89 | $10.91 | 53881 |
| 2021-11-12 | 10.90 | $10.82 | 34550 |
| 2021-11-11 | 10.92 | $10.65 | 68168 |
| 2021-11-10 | 10.95 | $10.53 | 54463 |
| 2021-11-09 | 10.99 | $10.59 | 54900 |
| 2021-11-08 | 11.02 | $10.47 | 75043 |
| 2021-11-05 | 11.05 | $11.04 | 42600 |
| 2021-11-04 | 11.04 | $11.15 | 51367 |
| 2021-11-03 | 11.04 | $11.12 | 43500 |
| 2021-11-02 | 11.03 | $11.07 | 48600 |
| 2021-11-01 | 11.03 | $10.92 | 132600 |
| 2021-10-29 | 11.05 | $10.87 | 57450 |
| 2021-10-28 | 11.07 | $10.89 | 41407 |
| 2021-10-27 | 11.09 | $10.83 | 75750 |
| 2021-10-26 | 11.09 | $10.89 | 55691 |
| 2021-10-25 | 11.08 | $10.91 | 74450 |
| 2021-10-22 | 11.08 | $11.01 | 43654 |
| 2021-10-21 | 11.09 | $10.89 | 123750 |
| 2021-10-20 | 11.11 | $11.11 | 52964 |
| 2021-10-19 | 11.12 | $11.19 | 96750 |
| 2021-10-18 | 11.12 | $11.08 | 51017 |
| 2021-10-15 | 11.13 | $11.26 | 57214 |
| 2021-10-14 | 11.13 | $11.25 | 153450 |
| 2021-10-13 | 11.14 | $11.25 | 77700 |
| 2021-10-12 | 11.15 | $11.10 | 91502 |
| 2021-10-11 | 11.16 | $11.13 | 49950 |
| 2021-10-08 | 11.18 | $10.96 | 52800 |
| 2021-10-07 | 11.20 | $10.97 | 57202 |
| 2021-10-06 | 11.21 | $10.96 | 105061 |
| 2021-10-05 | 11.24 | $11.15 | 113303 |
| 2021-10-04 | 11.25 | $11.21 | 124950 |
| 2021-10-01 | 11.23 | $11.27 | 75316 |
| 2021-09-30 | 11.21 | $11.39 | 81600 |
| 2021-09-29 | 11.17 | $10.90 | 151200 |
| 2021-09-28 | 11.15 | $10.55 | 87600 |
| 2021-09-27 | 11.15 | $11.05 | 61950 |
| 2021-09-24 | 11.12 | $11.16 | 985247 |
| 2021-09-23 | 11.08 | $11.29 | 121240 |
| 2021-09-22 | 11.06 | $11.26 | 55950 |
| 2021-09-21 | 11.04 | $11.26 | 90750 |
| 2021-09-20 | 11.00 | $11.17 | 83100 |
| 2021-09-17 | 10.96 | $11.34 | 87347 |
| 2021-09-16 | 10.90 | $11.47 | 134700 |
| 2021-09-15 | 10.82 | $11.42 | 52367 |
| 2021-09-14 | 10.75 | $11.38 | 48521 |
| 2021-09-13 | 10.67 | $11.41 | 46840 |
| 2021-09-10 | 10.60 | $11.33 | 102750 |
| 2021-09-09 | 10.52 | $11.31 | 81754 |
| 2021-09-08 | 10.44 | $11.43 | 131700 |
| 2021-09-07 | 10.36 | $11.32 | 43843 |
| 2021-09-03 | 10.25 | $10.93 | 75000 |
| 2021-09-02 | 10.16 | $10.79 | 71765 |
| 2021-09-01 | 10.05 | $10.68 | 63900 |
| 2021-08-31 | 9.95 | $10.53 | 59410 |
| 2021-08-30 | 9.86 | $10.43 | 82660 |
| 2021-08-27 | 9.78 | $10.42 | 115050 |
| 2021-08-26 | 9.69 | $10.45 | 69163 |
| 2021-08-25 | 9.62 | $10.81 | 106991 |
| 2021-08-24 | 9.53 | $11.00 | 135300 |
| 2021-08-23 | 9.43 | $10.37 | 147900 |
| 2021-08-20 | 9.36 | $10.33 | 79571 |
| 2021-08-19 | 9.29 | $10.27 | 92850 |
| 2021-08-18 | 9.22 | $9.83 | 96809 |
| 2021-08-17 | 9.16 | $9.92 | 69161 |
| 2021-08-16 | 9.10 | $9.89 | 80908 |
| 2021-08-13 | 9.04 | $9.91 | 128771 |
| 2021-08-12 | 8.97 | $9.78 | 113440 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
8.89
2026-08-10
Close Price
$8.88
Vol: 107260
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.57
Average
8.50
Maximum
11.71
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 8.89 | $8.88 | 107260 |
| 2026-08-07 | 8.89 | $8.90 | 77500 |
| 2026-08-06 | 8.89 | $8.87 | 106129 |
| 2026-08-05 | 8.89 | $8.69 | 92700 |
| 2026-08-04 | 8.91 | $8.78 | 119100 |
| 2026-08-03 | 8.93 | $9.26 | 118700 |
| 2026-07-31 | 8.89 | $9.04 | 43300 |
| 2026-07-30 | 8.88 | $9.47 | 78800 |
| 2026-07-29 | 8.82 | $9.29 | 158700 |
| 2026-07-28 | 8.77 | $8.84 | 104600 |
| 2026-07-27 | 8.76 | $8.79 | 179400 |
| 2026-07-24 | 8.76 | $8.68 | 180442 |
| 2026-07-23 | 8.76 | $8.63 | 131800 |
| 2026-07-22 | 8.78 | $8.75 | 89348 |
| 2026-07-21 | 8.78 | $8.89 | 76200 |
| 2026-07-20 | 8.77 | $8.83 | 167224 |
| 2026-07-17 | 8.76 | $8.83 | 128400 |
| 2026-07-16 | 8.76 | $8.71 | 173044 |
| 2026-07-15 | 8.76 | $8.70 | 123400 |
| 2026-07-14 | 8.77 | $8.93 | 185600 |
| 2026-07-13 | 8.75 | $8.65 | 206100 |
| 2026-07-10 | 8.76 | $8.74 | 112943 |
| 2026-07-09 | 8.76 | $8.74 | 180400 |
| 2026-07-08 | 8.76 | $8.78 | 215102 |
| 2026-07-07 | 8.76 | $8.91 | 249400 |
| 2026-07-06 | 8.75 | $8.97 | 260500 |
| 2026-07-02 | 8.72 | $8.64 | 254000 |
| 2026-07-01 | 8.73 | $8.39 | 177300 |
| 2026-06-30 | 8.77 | $8.54 | 339338 |
| 2026-06-29 | 8.79 | $8.65 | 362900 |
| 2026-06-26 | 8.81 | $8.52 | 272200 |
| 2026-06-25 | 8.84 | $8.35 | 133800 |
| 2026-06-24 | 8.89 | $8.70 | 194000 |
| 2026-06-23 | 8.91 | $8.67 | 258900 |
| 2026-06-22 | 8.93 | $8.70 | 334400 |
| 2026-06-18 | 8.96 | $8.76 | 180900 |
| 2026-06-17 | 8.98 | $8.79 | 161423 |
| 2026-06-16 | 9.00 | $8.73 | 192021 |
| 2026-06-15 | 9.02 | $8.85 | 328349 |
| 2026-06-12 | 9.04 | $8.65 | 154700 |
| 2026-06-11 | 9.08 | $8.67 | 241200 |
| 2026-06-10 | 9.13 | $8.62 | 159630 |
| 2026-06-09 | 9.18 | $8.56 | 243600 |
| 2026-06-08 | 9.25 | $8.91 | 322900 |
| 2026-06-05 | 9.28 | $8.76 | 168124 |
| 2026-06-04 | 9.34 | $8.83 | 212100 |
| 2026-06-03 | 9.39 | $8.73 | 192400 |
| 2026-06-02 | 9.46 | $8.84 | 233500 |
| 2026-06-01 | 9.52 | $8.89 | 289807 |
| 2026-05-29 | 9.59 | $9.33 | 130600 |
| 2026-05-28 | 9.62 | $9.44 | 170300 |
| 2026-05-27 | 9.64 | $9.43 | 172800 |
| 2026-05-26 | 9.66 | $9.33 | 158930 |
| 2026-05-22 | 9.69 | $9.22 | 123400 |
| 2026-05-21 | 9.74 | $9.29 | 96623 |
| 2026-05-20 | 9.79 | $9.61 | 73100 |
| 2026-05-19 | 9.81 | $9.45 | 131204 |
| 2026-05-18 | 9.85 | $9.62 | 244343 |
| 2026-05-15 | 9.87 | $9.66 | 129300 |
| 2026-05-14 | 9.90 | $9.67 | 155622 |
| 2026-05-13 | 9.92 | $9.35 | 250400 |
| 2026-05-12 | 9.98 | $8.79 | 1.0M |
| 2026-05-11 | 10.11 | $10.17 | 221720 |
| 2026-05-08 | 10.10 | $10.15 | 140833 |
| 2026-05-07 | 10.09 | $9.94 | 141700 |
| 2026-05-06 | 10.11 | $10.10 | 117746 |
| 2026-05-05 | 10.11 | $9.84 | 62342 |
| 2026-05-04 | 10.14 | $9.88 | 132336 |
| 2026-05-01 | 10.17 | $9.86 | 102700 |
| 2026-04-30 | 10.20 | $10.09 | 151100 |
| 2026-04-29 | 10.21 | $9.78 | 94500 |
| 2026-04-28 | 10.26 | $9.88 | 136500 |
| 2026-04-27 | 10.30 | $9.89 | 148300 |
| 2026-04-24 | 10.34 | $9.72 | 133600 |
| 2026-04-23 | 10.40 | $9.66 | 171200 |
| 2026-04-22 | 10.48 | $9.64 | 93639 |
| 2026-04-21 | 10.57 | $9.69 | 101800 |
| 2026-04-20 | 10.66 | $10.11 | 86925 |
| 2026-04-17 | 10.72 | $10.19 | 78518 |
| 2026-04-16 | 10.78 | $10.25 | 49208 |
| 2026-04-15 | 10.83 | $10.40 | 53300 |
| 2026-04-14 | 10.88 | $10.52 | 133200 |
| 2026-04-13 | 10.92 | $10.66 | 62526 |
| 2026-04-10 | 10.95 | $10.62 | 35100 |
| 2026-04-09 | 10.98 | $10.94 | 65029 |
| 2026-04-08 | 10.98 | $11.32 | 82638 |
| 2026-04-07 | 10.95 | $11.32 | 73800 |
| 2026-04-06 | 10.91 | $11.18 | 58904 |
| 2026-04-02 | 10.88 | $11.15 | 58520 |
| 2026-04-01 | 10.85 | $11.41 | 57800 |
| 2026-03-31 | 10.79 | $11.09 | 77701 |
| 2026-03-30 | 10.76 | $10.87 | 58025 |
| 2026-03-27 | 10.75 | $10.67 | 58700 |
| 2026-03-26 | 10.76 | $10.65 | 121518 |
| 2026-03-25 | 10.77 | $10.75 | 85742 |
| 2026-03-24 | 10.77 | $10.46 | 66947 |
| 2026-03-23 | 10.81 | $10.43 | 96910 |
| 2026-03-20 | 10.84 | $10.29 | 63635 |
| 2026-03-19 | 10.90 | $10.60 | 57632 |
| 2026-03-18 | 10.94 | $10.77 | 57800 |
| 2026-03-17 | 10.95 | $10.95 | 78142 |
| 2026-03-16 | 10.95 | $10.80 | 94929 |
| 2026-03-13 | 10.97 | $10.61 | 84212 |
| 2026-03-12 | 11.01 | $10.63 | 60700 |
| 2026-03-11 | 11.05 | $10.83 | 59415 |
| 2026-03-10 | 11.07 | $10.92 | 61723 |
| 2026-03-09 | 11.08 | $10.87 | 86200 |
| 2026-03-06 | 11.11 | $10.75 | 484314 |
| 2026-03-05 | 11.14 | $10.83 | 129438 |
| 2026-03-04 | 11.18 | $11.11 | 59300 |
| 2026-03-03 | 11.18 | $10.91 | 78840 |
| 2026-03-02 | 11.21 | $11.18 | 77516 |
| 2026-02-27 | 11.22 | $11.65 | 62500 |
| 2026-02-26 | 11.17 | $11.70 | 100900 |
| 2026-02-25 | 11.12 | $11.79 | 59300 |
| 2026-02-24 | 11.05 | $11.68 | 72000 |
| 2026-02-23 | 10.98 | $11.72 | 53305 |
| 2026-02-20 | 10.90 | $11.75 | 57520 |
| 2026-02-19 | 10.81 | $11.67 | 66931 |
| 2026-02-18 | 10.72 | $11.51 | 47900 |
| 2026-02-17 | 10.64 | $11.39 | 63424 |
| 2026-02-13 | 10.56 | $11.60 | 46500 |
| 2026-02-12 | 10.45 | $11.41 | 66939 |
| 2026-02-11 | 10.35 | $11.41 | 40400 |
| 2026-02-10 | 10.24 | $11.26 | 59500 |
| 2026-02-09 | 10.13 | $11.29 | 91636 |
| 2026-02-06 | 10.00 | $10.92 | 59700 |
| 2026-02-05 | 9.91 | $10.86 | 97500 |
| 2026-02-04 | 9.81 | $10.77 | 64000 |
| 2026-02-03 | 9.71 | $10.61 | 78810 |
| 2026-02-02 | 9.61 | $10.40 | 65200 |
| 2026-01-30 | 9.53 | $10.22 | 50600 |
| 2026-01-29 | 9.46 | $10.12 | 60600 |
| 2026-01-28 | 9.39 | $9.94 | 240518 |
| 2026-01-27 | 9.33 | $10.02 | 1.3M |
| 2026-01-26 | 9.26 | $10.02 | 125929 |
| 2026-01-23 | 9.17 | $9.95 | 51746 |
| 2026-01-22 | 9.09 | $9.53 | 131831 |
| 2026-01-21 | 9.05 | $9.16 | 104522 |
| 2026-01-20 | 9.04 | $9.19 | 112100 |
| 2026-01-16 | 9.02 | $8.97 | 91300 |
| 2026-01-15 | 9.02 | $9.19 | 56900 |
| 2026-01-14 | 9.01 | $9.22 | 40107 |
| 2026-01-13 | 8.98 | $9.07 | 56700 |
| 2026-01-12 | 8.98 | $9.30 | 84800 |
| 2026-01-09 | 8.94 | $9.25 | 59100 |
| 2026-01-08 | 8.91 | $9.30 | 59132 |
| 2026-01-07 | 8.87 | $9.02 | 69446 |
| 2026-01-06 | 8.85 | $9.04 | 53408 |
| 2026-01-05 | 8.83 | $9.14 | 124400 |
| 2026-01-02 | 8.80 | $9.02 | 90442 |
| 2025-12-31 | 8.78 | $8.98 | 39900 |
| 2025-12-30 | 8.75 | $9.01 | 84514 |
| 2025-12-29 | 8.73 | $8.99 | 74827 |
| 2025-12-26 | 8.70 | $9.05 | 58010 |
| 2025-12-24 | 8.66 | $8.88 | 33900 |
| 2025-12-23 | 8.64 | $8.89 | 108048 |
| 2025-12-22 | 8.61 | $8.60 | 134500 |
| 2025-12-19 | 8.61 | $8.60 | 91500 |
| 2025-12-18 | 8.62 | $8.77 | 63521 |
| 2025-12-17 | 8.60 | $8.65 | 60400 |
| 2025-12-16 | 8.59 | $8.86 | 147200 |
| 2025-12-15 | 8.57 | $8.75 | 136200 |
| 2025-12-12 | 8.55 | $8.49 | 103009 |
| 2025-12-11 | 8.55 | $8.54 | 68400 |
| 2025-12-10 | 8.55 | $8.53 | 66347 |
| 2025-12-09 | 8.56 | $8.89 | 65931 |
| 2025-12-08 | 8.52 | $8.54 | 150000 |
| 2025-12-05 | 8.52 | $8.51 | 190410 |
| 2025-12-04 | 8.52 | $8.59 | 65600 |
| 2025-12-03 | 8.51 | $8.42 | 75912 |
| 2025-12-02 | 8.52 | $8.41 | 92800 |
| 2025-12-01 | 8.54 | $8.37 | 198700 |
| 2025-11-28 | 8.55 | $8.59 | 54645 |
| 2025-11-26 | 8.55 | $8.80 | 68400 |
| 2025-11-25 | 8.52 | $8.77 | 130400 |
| 2025-11-24 | 8.50 | $8.62 | 97613 |
| 2025-11-21 | 8.48 | $8.63 | 120800 |
| 2025-11-20 | 8.47 | $8.48 | 170300 |
| 2025-11-19 | 8.47 | $8.58 | 85341 |
| 2025-11-18 | 8.46 | $8.67 | 140700 |
| 2025-11-17 | 8.43 | $8.57 | 88114 |
| 2025-11-14 | 8.42 | $8.79 | 50041 |
| 2025-11-13 | 8.38 | $8.68 | 47801 |
| 2025-11-12 | 8.35 | $8.67 | 49820 |
| 2025-11-11 | 8.31 | $8.57 | 69700 |
| 2025-11-10 | 8.29 | $8.55 | 118448 |
| 2025-11-07 | 8.26 | $8.47 | 87900 |
| 2025-11-06 | 8.24 | $8.49 | 105026 |
| 2025-11-05 | 8.21 | $8.39 | 104029 |
| 2025-11-04 | 8.19 | $8.31 | 291018 |
| 2025-11-03 | 8.18 | $8.27 | 99514 |
| 2025-10-31 | 8.17 | $8.26 | 157918 |
| 2025-10-30 | 8.16 | $8.02 | 165100 |
| 2025-10-29 | 8.17 | $8.03 | 91800 |
| 2025-10-28 | 8.19 | $8.17 | 91414 |
| 2025-10-27 | 8.19 | $8.08 | 159400 |
| 2025-10-24 | 8.20 | $7.95 | 146000 |
| 2025-10-23 | 8.23 | $7.99 | 189930 |
| 2025-10-22 | 8.25 | $7.99 | 83600 |
| 2025-10-21 | 8.28 | $8.03 | 125100 |
| 2025-10-20 | 8.31 | $8.08 | 164129 |
| 2025-10-17 | 8.33 | $7.97 | 129600 |
| 2025-10-16 | 8.37 | $7.93 | 123026 |
| 2025-10-15 | 8.41 | $7.98 | 120600 |
| 2025-10-14 | 8.46 | $7.95 | 114218 |
| 2025-10-13 | 8.51 | $7.98 | 148500 |
| 2025-10-10 | 8.57 | $7.98 | 131300 |
| 2025-10-09 | 8.63 | $8.10 | 135240 |
| 2025-10-08 | 8.69 | $8.31 | 105010 |
| 2025-10-07 | 8.73 | $8.53 | 66500 |
| 2025-10-06 | 8.75 | $8.64 | 98431 |
| 2025-10-03 | 8.76 | $8.49 | 59800 |
| 2025-10-02 | 8.79 | $8.41 | 41400 |
| 2025-10-01 | 8.83 | $8.67 | 93400 |
| 2025-09-30 | 8.84 | $8.75 | 49300 |
| 2025-09-29 | 8.85 | $8.75 | 33800 |
| 2025-09-26 | 8.86 | $8.77 | 78200 |
| 2025-09-25 | 8.87 | $8.65 | 60600 |
| 2025-09-24 | 8.90 | $8.89 | 57700 |
| 2025-09-23 | 8.90 | $8.93 | 31015 |
| 2025-09-22 | 8.90 | $8.91 | 35847 |
| 2025-09-19 | 8.89 | $9.11 | 62000 |
| 2025-09-18 | 8.87 | $8.94 | 50200 |
| 2025-09-17 | 8.86 | $8.87 | 51242 |
| 2025-09-16 | 8.86 | $8.89 | 41300 |
| 2025-09-15 | 8.86 | $8.95 | 60206 |
| 2025-09-12 | 8.85 | $8.95 | 50649 |
| 2025-09-11 | 8.84 | $9.05 | 40300 |
| 2025-09-10 | 8.82 | $8.97 | 67847 |
| 2025-09-09 | 8.80 | $9.06 | 33314 |
| 2025-09-08 | 8.78 | $9.12 | 36500 |
| 2025-09-05 | 8.74 | $8.99 | 84400 |
| 2025-09-04 | 8.71 | $8.73 | 59308 |
| 2025-09-03 | 8.71 | $8.73 | 68022 |
| 2025-09-02 | 8.71 | $8.54 | 103300 |
| 2025-08-29 | 8.73 | $8.61 | 59616 |
| 2025-08-28 | 8.74 | $8.72 | 375900 |
| 2025-08-27 | 8.74 | $8.62 | 40046 |
| 2025-08-26 | 8.75 | $8.59 | 69343 |
| 2025-08-25 | 8.77 | $8.64 | 51800 |
| 2025-08-22 | 8.78 | $8.76 | 37618 |
| 2025-08-21 | 8.79 | $8.73 | 54500 |
| 2025-08-20 | 8.79 | $8.96 | 27906 |
| 2025-08-19 | 8.77 | $8.86 | 40000 |
| 2025-08-18 | 8.77 | $8.77 | 76400 |
| 2025-08-15 | 8.77 | $8.93 | 99200 |
| 2025-08-14 | 8.75 | $8.90 | 73440 |
| 2025-08-13 | 8.73 | $9.12 | 35100 |
| 2025-08-12 | 8.69 | $9.07 | 50400 |
| 2025-08-11 | 8.65 | $8.95 | 95944 |
| 2025-08-08 | 8.62 | $8.95 | 63748 |
| 2025-08-07 | 8.58 | $8.85 | 56900 |
| 2025-08-06 | 8.56 | $8.87 | 648000 |
| 2025-08-05 | 8.52 | $8.74 | 164800 |
| 2025-08-04 | 8.50 | $8.67 | 42200 |
| 2025-08-01 | 8.48 | $8.55 | 79400 |
| 2025-07-31 | 8.48 | $8.33 | 151307 |
| 2025-07-30 | 8.49 | $8.42 | 36430 |
| 2025-07-29 | 8.50 | $8.39 | 59438 |
| 2025-07-28 | 8.51 | $8.82 | 64500 |
| 2025-07-25 | 8.48 | $8.61 | 45232 |
| 2025-07-24 | 8.46 | $8.57 | 88921 |
| 2025-07-23 | 8.45 | $8.55 | 53300 |
| 2025-07-22 | 8.44 | $8.24 | 126300 |
| 2025-07-21 | 8.46 | $8.45 | 107219 |
| 2025-07-18 | 8.46 | $8.35 | 60400 |
| 2025-07-17 | 8.48 | $8.44 | 81348 |
| 2025-07-16 | 8.48 | $8.35 | 97500 |
| 2025-07-15 | 8.49 | $8.33 | 87945 |
| 2025-07-14 | 8.51 | $8.37 | 128647 |
| 2025-07-11 | 8.53 | $8.35 | 63400 |
| 2025-07-10 | 8.55 | $8.43 | 115900 |
| 2025-07-09 | 8.56 | $8.42 | 90400 |
| 2025-07-08 | 8.57 | $8.29 | 253400 |
| 2025-07-07 | 8.60 | $8.45 | 73205 |
| 2025-07-03 | 8.62 | $8.65 | 49500 |
| 2025-07-02 | 8.61 | $8.84 | 76100 |
| 2025-07-01 | 8.59 | $8.84 | 112100 |
| 2025-06-30 | 8.56 | $8.91 | 49124 |
| 2025-06-27 | 8.53 | $8.75 | 55935 |
| 2025-06-26 | 8.50 | $8.79 | 139700 |
| 2025-06-25 | 8.47 | $8.69 | 45900 |
| 2025-06-24 | 8.45 | $8.74 | 51900 |
| 2025-06-23 | 8.42 | $8.64 | 86741 |
| 2025-06-20 | 8.40 | $8.48 | 45200 |
| 2025-06-18 | 8.39 | $8.57 | 55300 |
| 2025-06-17 | 8.37 | $8.52 | 55634 |
| 2025-06-16 | 8.35 | $8.64 | 49124 |
| 2025-06-13 | 8.32 | $8.55 | 132148 |
| 2025-06-12 | 8.30 | $8.54 | 54800 |
| 2025-06-11 | 8.28 | $8.65 | 51504 |
| 2025-06-10 | 8.24 | $8.45 | 47100 |
| 2025-06-09 | 8.21 | $8.54 | 40243 |
| 2025-06-06 | 8.18 | $8.40 | 37806 |
| 2025-06-05 | 8.16 | $8.39 | 65004 |
| 2025-06-04 | 8.13 | $8.40 | 55404 |
| 2025-06-03 | 8.10 | $8.30 | 52013 |
| 2025-06-02 | 8.08 | $8.39 | 89246 |
| 2025-05-30 | 8.05 | $8.25 | 62000 |
| 2025-05-29 | 8.03 | $8.17 | 51600 |
| 2025-05-28 | 8.02 | $8.17 | 74820 |
| 2025-05-27 | 8.00 | $8.30 | 66935 |
| 2025-05-23 | 7.97 | $8.11 | 48200 |
| 2025-05-22 | 7.95 | $8.15 | 83500 |
| 2025-05-21 | 7.93 | $7.97 | 77400 |
| 2025-05-20 | 7.93 | $7.85 | 68700 |
| 2025-05-19 | 7.94 | $7.69 | 84613 |
| 2025-05-16 | 7.96 | $7.61 | 110100 |
| 2025-05-15 | 8.00 | $7.49 | 102600 |
| 2025-05-14 | 8.05 | $7.40 | 92605 |
| 2025-05-13 | 8.12 | $7.54 | 96831 |
| 2025-05-12 | 8.18 | $7.82 | 119301 |
| 2025-05-09 | 8.22 | $8.24 | 386241 |
| 2025-05-08 | 8.22 | $8.13 | 118900 |
| 2025-05-07 | 8.23 | $8.15 | 77505 |
| 2025-05-06 | 8.24 | $8.54 | 33429 |
| 2025-05-05 | 8.20 | $8.55 | 57848 |
| 2025-05-02 | 8.17 | $8.49 | 147721 |
| 2025-05-01 | 8.13 | $8.29 | 106400 |
| 2025-04-30 | 8.12 | $8.33 | 64234 |
| 2025-04-29 | 8.09 | $8.47 | 52726 |
| 2025-04-28 | 8.05 | $8.44 | 66200 |
| 2025-04-25 | 8.01 | $8.37 | 32435 |
| 2025-04-24 | 7.98 | $8.37 | 35924 |
| 2025-04-23 | 7.93 | $8.41 | 43110 |
| 2025-04-22 | 7.88 | $8.52 | 55137 |
| 2025-04-21 | 7.82 | $8.37 | 74900 |
| 2025-04-17 | 7.76 | $8.28 | 49900 |
| 2025-04-16 | 7.70 | $8.13 | 75600 |
| 2025-04-15 | 7.66 | $7.96 | 150700 |
| 2025-04-14 | 7.63 | $7.78 | 82346 |
| 2025-04-11 | 7.61 | $7.52 | 304000 |
| 2025-04-10 | 7.62 | $7.69 | 130819 |
| 2025-04-09 | 7.61 | $7.73 | 133400 |
| 2025-04-08 | 7.60 | $7.63 | 151600 |
| 2025-04-07 | 7.60 | $7.66 | 121900 |
| 2025-04-04 | 7.59 | $7.66 | 136500 |
| 2025-04-03 | 7.58 | $7.62 | 102821 |
| 2025-04-02 | 7.58 | $7.48 | 39608 |
| 2025-04-01 | 7.59 | $7.56 | 87833 |
| 2025-03-31 | 7.59 | $7.50 | 74100 |
| 2025-03-28 | 7.60 | $7.59 | 44701 |
| 2025-03-27 | 7.60 | $7.66 | 63946 |
| 2025-03-26 | 7.60 | $7.67 | 56521 |
| 2025-03-25 | 7.59 | $7.76 | 37600 |
| 2025-03-24 | 7.57 | $7.61 | 104400 |
| 2025-03-21 | 7.57 | $7.57 | 155500 |
| 2025-03-20 | 7.57 | $7.64 | 71500 |
| 2025-03-19 | 7.56 | $7.67 | 90200 |
| 2025-03-18 | 7.55 | $7.68 | 32902 |
| 2025-03-17 | 7.53 | $7.65 | 84347 |
| 2025-03-14 | 7.52 | $7.50 | 33600 |
| 2025-03-13 | 7.53 | $7.55 | 43300 |
| 2025-03-12 | 7.52 | $7.56 | 69100 |
| 2025-03-11 | 7.52 | $7.74 | 44744 |
| 2025-03-10 | 7.50 | $7.75 | 85900 |
| 2025-03-07 | 7.47 | $7.72 | 30100 |
| 2025-03-06 | 7.44 | $7.68 | 92300 |
| 2025-03-05 | 7.42 | $7.78 | 82200 |
| 2025-03-04 | 7.38 | $7.64 | 89931 |
| 2025-03-03 | 7.35 | $7.57 | 58200 |
| 2025-02-28 | 7.33 | $7.43 | 59004 |
| 2025-02-27 | 7.32 | $7.63 | 37327 |
| 2025-02-26 | 7.28 | $7.74 | 43319 |
| 2025-02-25 | 7.24 | $7.68 | 75100 |
| 2025-02-24 | 7.19 | $7.47 | 52526 |
| 2025-02-21 | 7.16 | $7.47 | 95610 |
| 2025-02-20 | 7.13 | $7.26 | 120404 |
| 2025-02-19 | 7.11 | $7.21 | 86526 |
| 2025-02-18 | 7.10 | $7.04 | 111600 |
| 2025-02-14 | 7.11 | $7.06 | 122200 |
| 2025-02-13 | 7.12 | $7.14 | 193800 |
| 2025-02-12 | 7.11 | $6.78 | 98900 |
| 2025-02-11 | 7.15 | $7.07 | 66200 |
| 2025-02-10 | 7.16 | $7.09 | 59228 |
| 2025-02-07 | 7.16 | $7.10 | 90900 |
| 2025-02-06 | 7.17 | $7.24 | 124200 |
| 2025-02-05 | 7.16 | $6.99 | 191300 |
| 2025-02-04 | 7.18 | $6.92 | 131310 |
| 2025-02-03 | 7.21 | $6.94 | 186500 |
| 2025-01-31 | 7.24 | $7.64 | 153100 |
| 2025-01-30 | 7.19 | $7.42 | 98808 |
| 2025-01-29 | 7.17 | $7.32 | 97900 |
| 2025-01-28 | 7.15 | $7.57 | 55200 |
| 2025-01-27 | 7.11 | $7.40 | 245917 |
| 2025-01-24 | 7.08 | $7.29 | 185500 |
| 2025-01-23 | 7.06 | $7.19 | 128708 |
| 2025-01-22 | 7.04 | $7.11 | 427200 |
| 2025-01-21 | 7.04 | $7.12 | 350500 |
| 2025-01-17 | 7.03 | $7.12 | 194338 |
| 2025-01-16 | 7.02 | $7.02 | 382109 |
| 2025-01-15 | 7.02 | $7.03 | 86300 |
| 2025-01-14 | 7.02 | $7.12 | 285521 |
| 2025-01-13 | 7.00 | $7.13 | 445403 |
| 2025-01-10 | 6.99 | $7.06 | 284145 |
| 2025-01-08 | 6.98 | $6.93 | 207704 |
| 2025-01-07 | 6.99 | $7.00 | 153100 |
| 2025-01-06 | 6.99 | $6.98 | 450942 |
| 2025-01-03 | 6.99 | $6.97 | 194200 |
| 2025-01-02 | 6.99 | $6.97 | 198000 |
| 2024-12-31 | 6.99 | $6.96 | 154519 |
| 2024-12-30 | 7.00 | $6.97 | 251300 |
| 2024-12-27 | 7.00 | $7.01 | 264300 |
| 2024-12-26 | 7.00 | $6.92 | 206700 |
| 2024-12-24 | 7.01 | $7.00 | 98817 |
| 2024-12-23 | 7.01 | $6.98 | 555937 |
| 2024-12-20 | 7.01 | $7.00 | 316062 |
| 2024-12-19 | 7.01 | $6.88 | 371036 |
| 2024-12-18 | 7.02 | $6.87 | 278382 |
| 2024-12-17 | 7.04 | $6.96 | 195575 |
| 2024-12-16 | 7.05 | $6.99 | 586500 |
| 2024-12-13 | 7.06 | $7.03 | 175323 |
| 2024-12-12 | 7.06 | $7.16 | 316518 |
| 2024-12-11 | 7.05 | $7.17 | 251446 |
| 2024-12-10 | 7.03 | $7.15 | 176800 |
| 2024-12-09 | 7.02 | $7.26 | 331710 |
| 2024-12-06 | 7.00 | $7.36 | 268023 |
| 2024-12-05 | 6.96 | $7.17 | 366700 |
| 2024-12-04 | 6.94 | $7.17 | 323700 |
| 2024-12-03 | 6.91 | $7.13 | 258200 |
| 2024-12-02 | 6.89 | $7.04 | 346800 |
| 2024-11-29 | 6.87 | $7.00 | 142516 |
| 2024-11-27 | 6.86 | $6.95 | 165806 |
| 2024-11-26 | 6.85 | $6.93 | 246400 |
| 2024-11-25 | 6.84 | $6.86 | 400900 |
| 2024-11-22 | 6.84 | $6.75 | 241509 |
| 2024-11-21 | 6.85 | $6.64 | 409900 |
| 2024-11-20 | 6.87 | $6.59 | 223400 |
| 2024-11-19 | 6.90 | $6.70 | 364043 |
| 2024-11-18 | 6.92 | $6.68 | 638400 |
| 2024-11-15 | 6.95 | $6.81 | 508400 |
| 2024-11-14 | 6.96 | $6.82 | 418700 |
| 2024-11-13 | 6.98 | $6.79 | 409500 |
| 2024-11-12 | 7.00 | $6.85 | 275000 |
| 2024-11-11 | 7.01 | $6.93 | 282805 |
| 2024-11-08 | 7.02 | $7.01 | 135300 |
| 2024-11-07 | 7.02 | $7.03 | 242716 |
| 2024-11-06 | 7.02 | $6.93 | 62000 |
| 2024-11-05 | 7.03 | $7.10 | 171348 |
| 2024-11-04 | 7.03 | $7.14 | 207600 |
| 2024-11-01 | 7.02 | $7.15 | 95200 |
| 2024-10-31 | 7.00 | $7.11 | 136700 |
| 2024-10-30 | 6.99 | $7.18 | 129200 |
| 2024-10-29 | 6.97 | $7.07 | 164800 |
| 2024-10-28 | 6.96 | $6.92 | 141300 |
| 2024-10-25 | 6.96 | $6.82 | 91700 |
| 2024-10-24 | 6.98 | $6.79 | 210632 |
| 2024-10-23 | 7.00 | $6.75 | 203100 |
| 2024-10-22 | 7.02 | $6.84 | 115125 |
| 2024-10-21 | 7.04 | $6.89 | 96435 |
| 2024-10-18 | 7.06 | $6.92 | 76300 |
| 2024-10-17 | 7.07 | $6.89 | 198200 |
| 2024-10-16 | 7.09 | $6.86 | 110200 |
| 2024-10-15 | 7.12 | $6.88 | 54139 |
| 2024-10-14 | 7.14 | $6.89 | 125800 |
| 2024-10-11 | 7.17 | $6.94 | 83600 |
| 2024-10-10 | 7.19 | $6.95 | 74200 |
| 2024-10-09 | 7.22 | $6.92 | 161729 |
| 2024-10-08 | 7.25 | $6.90 | 64137 |
| 2024-10-07 | 7.29 | $6.97 | 72200 |
| 2024-10-04 | 7.32 | $7.06 | 54332 |
| 2024-10-03 | 7.35 | $7.03 | 135725 |
| 2024-10-02 | 7.38 | $7.15 | 85839 |
| 2024-10-01 | 7.41 | $7.18 | 70500 |
| 2024-09-30 | 7.43 | $7.21 | 86850 |
| 2024-09-27 | 7.45 | $7.41 | 53850 |
| 2024-09-26 | 7.46 | $7.49 | 71250 |
| 2024-09-25 | 7.45 | $7.26 | 29700 |
| 2024-09-24 | 7.48 | $7.36 | 333600 |
| 2024-09-23 | 7.49 | $7.49 | 44700 |
| 2024-09-20 | 7.49 | $7.49 | 44459 |
| 2024-09-19 | 7.49 | $7.50 | 32749 |
| 2024-09-18 | 7.49 | $7.37 | 34223 |
| 2024-09-17 | 7.50 | $7.47 | 28370 |
| 2024-09-16 | 7.50 | $7.42 | 183900 |
| 2024-09-13 | 7.51 | $7.42 | 34121 |
| 2024-09-12 | 7.52 | $7.65 | 70350 |
| 2024-09-11 | 7.50 | $7.59 | 49650 |
| 2024-09-10 | 7.50 | $7.54 | 48643 |
| 2024-09-09 | 7.49 | $7.62 | 50850 |
| 2024-09-06 | 7.48 | $7.51 | 60300 |
| 2024-09-05 | 7.47 | $7.62 | 61200 |
| 2024-09-04 | 7.46 | $7.63 | 29308 |
| 2024-09-03 | 7.44 | $7.51 | 71550 |
| 2024-08-30 | 7.43 | $7.74 | 77009 |
| 2024-08-29 | 7.40 | $7.74 | 92100 |
| 2024-08-28 | 7.36 | $7.64 | 32250 |
| 2024-08-27 | 7.34 | $7.69 | 35100 |
| 2024-08-26 | 7.30 | $7.53 | 35615 |
| 2024-08-23 | 7.27 | $7.66 | 85800 |
| 2024-08-22 | 7.23 | $7.60 | 49800 |
| 2024-08-21 | 7.19 | $7.55 | 74159 |
| 2024-08-20 | 7.16 | $7.52 | 34200 |
| 2024-08-19 | 7.12 | $7.39 | 53250 |
| 2024-08-16 | 7.09 | $7.31 | 33470 |
| 2024-08-15 | 7.07 | $7.21 | 39000 |
| 2024-08-14 | 7.05 | $7.12 | 33026 |
| 2024-08-13 | 7.04 | $7.19 | 59550 |
| 2024-08-12 | 7.03 | $7.10 | 114512 |
| 2024-08-09 | 7.02 | $7.08 | 75300 |
| 2024-08-08 | 7.02 | $7.09 | 109050 |
| 2024-08-07 | 7.01 | $6.99 | 193500 |
| 2024-08-06 | 7.01 | $6.93 | 170850 |
| 2024-08-05 | 7.02 | $7.06 | 142350 |
| 2024-08-02 | 7.01 | $7.09 | 68850 |
| 2024-08-01 | 7.01 | $6.96 | 78600 |
| 2024-07-31 | 7.01 | $7.27 | 100963 |
| 2024-07-30 | 6.98 | $7.09 | 84925 |
| 2024-07-29 | 6.97 | $7.03 | 186302 |
| 2024-07-26 | 6.97 | $7.33 | 60901 |
| 2024-07-25 | 6.93 | $7.19 | 228750 |
| 2024-07-24 | 6.90 | $7.14 | 113550 |
| 2024-07-23 | 6.87 | $7.33 | 166650 |
| 2024-07-22 | 6.83 | $7.17 | 78750 |
| 2024-07-19 | 6.79 | $7.06 | 1.5M |
| 2024-07-18 | 6.76 | $7.06 | 330600 |
| 2024-07-17 | 6.73 | $6.96 | 227850 |
| 2024-07-16 | 6.71 | $6.95 | 91987 |
| 2024-07-15 | 6.68 | $6.98 | 138937 |
| 2024-07-12 | 6.65 | $6.99 | 208696 |
| 2024-07-11 | 6.61 | $6.91 | 163500 |
| 2024-07-10 | 6.58 | $6.69 | 238350 |
| 2024-07-09 | 6.57 | $6.55 | 176123 |
| 2024-07-08 | 6.57 | $6.47 | 271370 |
| 2024-07-05 | 6.58 | $6.42 | 270900 |
| 2024-07-03 | 6.60 | $6.38 | 73350 |
| 2024-07-02 | 6.62 | $6.41 | 566100 |
| 2024-07-01 | 6.64 | $6.39 | 576919 |
| 2024-06-28 | 6.67 | $6.46 | 952050 |
| 2024-06-27 | 6.69 | $6.45 | 131850 |
| 2024-06-26 | 6.72 | $6.40 | 220650 |
| 2024-06-25 | 6.75 | $6.42 | 493852 |
| 2024-06-24 | 6.79 | $6.35 | 514200 |
| 2024-06-21 | 6.83 | $6.23 | 218550 |
| 2024-06-20 | 6.90 | $6.40 | 261958 |
| 2024-06-18 | 6.95 | $6.40 | 2.1M |
| 2024-06-17 | 7.01 | $6.49 | 358819 |
| 2024-06-14 | 7.06 | $6.36 | 608129 |
| 2024-06-13 | 7.13 | $6.37 | 670085 |
| 2024-06-12 | 7.21 | $6.45 | 318150 |
| 2024-06-11 | 7.30 | $6.43 | 525812 |
| 2024-06-10 | 7.39 | $6.65 | 301200 |
| 2024-06-07 | 7.46 | $6.68 | 106216 |
| 2024-06-06 | 7.55 | $7.28 | 292500 |
| 2024-06-05 | 7.57 | $7.69 | 90178 |
| 2024-06-04 | 7.56 | $7.67 | 110591 |
| 2024-06-03 | 7.55 | $7.51 | 170443 |
| 2024-05-31 | 7.56 | $7.47 | 334654 |
| 2024-05-30 | 7.56 | $7.36 | 184556 |
| 2024-05-29 | 7.59 | $7.30 | 331500 |
| 2024-05-28 | 7.62 | $7.36 | 204000 |
| 2024-05-24 | 7.64 | $7.31 | 204476 |
| 2024-05-23 | 7.68 | $7.16 | 229835 |
| 2024-05-22 | 7.73 | $7.13 | 134423 |
| 2024-05-21 | 7.80 | $7.47 | 101471 |
| 2024-05-20 | 7.83 | $7.57 | 104561 |
| 2024-05-17 | 7.86 | $7.60 | 62893 |
| 2024-05-16 | 7.89 | $7.66 | 98850 |
| 2024-05-15 | 7.91 | $7.79 | 79372 |
| 2024-05-14 | 7.92 | $7.77 | 72000 |
| 2024-05-13 | 7.94 | $8.09 | 47850 |
| 2024-05-10 | 7.92 | $7.96 | 40252 |
| 2024-05-09 | 7.92 | $8.02 | 44105 |
| 2024-05-08 | 7.91 | $7.94 | 59140 |
| 2024-05-07 | 7.90 | $7.91 | 66000 |
| 2024-05-06 | 7.90 | $7.95 | 105601 |
| 2024-05-03 | 7.90 | $7.93 | 69900 |
| 2024-05-02 | 7.89 | $7.91 | 56903 |
| 2024-05-01 | 7.89 | $7.76 | 32700 |
| 2024-04-30 | 7.91 | $7.69 | 78600 |
| 2024-04-29 | 7.93 | $7.86 | 106650 |
| 2024-04-26 | 7.94 | $7.77 | 134550 |
| 2024-04-25 | 7.95 | $7.61 | 137250 |
| 2024-04-24 | 7.99 | $7.80 | 152261 |
| 2024-04-23 | 8.01 | $7.89 | 246600 |
| 2024-04-22 | 8.02 | $7.82 | 88555 |
| 2024-04-19 | 8.04 | $7.67 | 126300 |
| 2024-04-18 | 8.08 | $7.63 | 107279 |
| 2024-04-17 | 8.13 | $7.64 | 62850 |
| 2024-04-16 | 8.18 | $7.75 | 110100 |
| 2024-04-15 | 8.23 | $7.73 | 70650 |
| 2024-04-12 | 8.28 | $7.84 | 40350 |
| 2024-04-11 | 8.32 | $8.01 | 67650 |
| 2024-04-10 | 8.36 | $7.91 | 73350 |
| 2024-04-09 | 8.40 | $8.19 | 43810 |
| 2024-04-08 | 8.43 | $8.25 | 40655 |
| 2024-04-05 | 8.45 | $8.33 | 59608 |
| 2024-04-04 | 8.46 | $8.28 | 43500 |
| 2024-04-03 | 8.48 | $8.34 | 51750 |
| 2024-04-02 | 8.49 | $8.22 | 45362 |
| 2024-04-01 | 8.52 | $8.35 | 37050 |
| 2024-03-28 | 8.54 | $8.49 | 81600 |
| 2024-03-27 | 8.54 | $8.53 | 56400 |
| 2024-03-26 | 8.54 | $8.53 | 67200 |
| 2024-03-25 | 8.55 | $8.56 | 32400 |
| 2024-03-22 | 8.54 | $8.57 | 36600 |
| 2024-03-21 | 8.54 | $8.62 | 34703 |
| 2024-03-20 | 8.53 | $8.65 | 32550 |
| 2024-03-19 | 8.52 | $8.62 | 65102 |
| 2024-03-18 | 8.51 | $8.73 | 38728 |
| 2024-03-15 | 8.49 | $8.51 | 58800 |
| 2024-03-14 | 8.48 | $8.71 | 86563 |
| 2024-03-13 | 8.46 | $8.83 | 17250 |
| 2024-03-12 | 8.42 | $8.76 | 50959 |
| 2024-03-11 | 8.39 | $8.81 | 27000 |
| 2024-03-08 | 8.34 | $8.88 | 22950 |
| 2024-03-07 | 8.28 | $8.96 | 25229 |
| 2024-03-06 | 8.21 | $8.81 | 52246 |
| 2024-03-05 | 8.15 | $8.62 | 54791 |
| 2024-03-04 | 8.10 | $8.52 | 34350 |
| 2024-03-01 | 8.06 | $8.42 | 36300 |
| 2024-02-29 | 8.02 | $8.27 | 56440 |
| 2024-02-28 | 7.99 | $8.11 | 34367 |
| 2024-02-27 | 7.98 | $8.15 | 64204 |
| 2024-02-26 | 7.96 | $8.15 | 184200 |
| 2024-02-23 | 7.94 | $7.92 | 37808 |
| 2024-02-22 | 7.94 | $7.91 | 174150 |
| 2024-02-21 | 7.95 | $7.81 | 57750 |
| 2024-02-20 | 7.96 | $7.91 | 60000 |
| 2024-02-16 | 7.97 | $7.89 | 73657 |
| 2024-02-15 | 7.98 | $7.78 | 43114 |
| 2024-02-14 | 8.00 | $7.87 | 62012 |
| 2024-02-13 | 8.01 | $7.92 | 63300 |
| 2024-02-12 | 8.02 | $8.13 | 40826 |
| 2024-02-09 | 8.01 | $8.08 | 68700 |
| 2024-02-08 | 8.00 | $7.96 | 51450 |
| 2024-02-07 | 8.00 | $7.87 | 42750 |
| 2024-02-06 | 8.02 | $7.83 | 58200 |
| 2024-02-05 | 8.04 | $7.83 | 61650 |
| 2024-02-02 | 8.06 | $7.82 | 353850 |
| 2024-02-01 | 8.09 | $8.09 | 51900 |
| 2024-01-31 | 8.08 | $7.99 | 39053 |
| 2024-01-30 | 8.09 | $7.93 | 116750 |
| 2024-01-29 | 8.11 | $7.99 | 164317 |
| 2024-01-26 | 8.13 | $8.01 | 102823 |
| 2024-01-25 | 8.14 | $8.01 | 91240 |
| 2024-01-24 | 8.15 | $8.23 | 81170 |
| 2024-01-23 | 8.14 | $8.27 | 195300 |
| 2024-01-22 | 8.13 | $8.34 | 69305 |
| 2024-01-19 | 8.11 | $8.20 | 127800 |
| 2024-01-18 | 8.10 | $8.28 | 176567 |
| 2024-01-17 | 8.08 | $8.07 | 291900 |
| 2024-01-16 | 8.08 | $8.17 | 204300 |
| 2024-01-12 | 8.07 | $8.39 | 774900 |
| 2024-01-11 | 8.03 | $8.31 | 288750 |
| 2024-01-10 | 8.01 | $8.20 | 63900 |
| 2024-01-09 | 7.99 | $8.07 | 43964 |
| 2024-01-08 | 7.98 | $8.01 | 121950 |
| 2024-01-05 | 7.97 | $7.94 | 125465 |
| 2024-01-04 | 7.98 | $7.97 | 255300 |
| 2024-01-03 | 7.98 | $7.89 | 93661 |
| 2024-01-02 | 7.99 | $7.95 | 246757 |
| 2023-12-29 | 7.99 | $7.98 | 76200 |
| 2023-12-28 | 7.99 | $7.99 | 66185 |
| 2023-12-27 | 7.99 | $7.98 | 73950 |
| 2023-12-26 | 7.99 | $7.95 | 144656 |
| 2023-12-22 | 8.00 | $7.95 | 163706 |
| 2023-12-21 | 8.00 | $7.93 | 237796 |
| 2023-12-20 | 8.01 | $7.94 | 66150 |
| 2023-12-19 | 8.02 | $8.05 | 118397 |
| 2023-12-18 | 8.01 | $8.07 | 247862 |
| 2023-12-15 | 8.01 | $8.12 | 117017 |
| 2023-12-14 | 8.00 | $8.27 | 90000 |
| 2023-12-13 | 7.97 | $8.21 | 97819 |
| 2023-12-12 | 7.94 | $8.28 | 51751 |
| 2023-12-11 | 7.90 | $8.17 | 272850 |
| 2023-12-08 | 7.88 | $8.19 | 290850 |
| 2023-12-07 | 7.84 | $8.05 | 108158 |
| 2023-12-06 | 7.82 | $7.93 | 170254 |
| 2023-12-05 | 7.81 | $7.83 | 123300 |
| 2023-12-04 | 7.81 | $7.93 | 205200 |
| 2023-12-01 | 7.80 | $7.95 | 116250 |
| 2023-11-30 | 7.78 | $7.82 | 213600 |
| 2023-11-29 | 7.78 | $7.74 | 89850 |
| 2023-11-28 | 7.78 | $7.81 | 100350 |
| 2023-11-27 | 7.78 | $7.80 | 121650 |
| 2023-11-24 | 7.77 | $7.82 | 39050 |
| 2023-11-22 | 7.77 | $7.75 | 85073 |
| 2023-11-21 | 7.77 | $7.78 | 71408 |
| 2023-11-20 | 7.77 | $7.94 | 133849 |
| 2023-11-17 | 7.75 | $7.85 | 94121 |
| 2023-11-16 | 7.74 | $7.77 | 91500 |
| 2023-11-15 | 7.74 | $7.74 | 147150 |
| 2023-11-14 | 7.74 | $7.85 | 108600 |
| 2023-11-13 | 7.73 | $7.79 | 231941 |
| 2023-11-10 | 7.72 | $7.78 | 140250 |
| 2023-11-09 | 7.71 | $7.73 | 121852 |
| 2023-11-08 | 7.71 | $7.75 | 105469 |
| 2023-11-07 | 7.71 | $7.81 | 59101 |
| 2023-11-06 | 7.70 | $7.86 | 149555 |
| 2023-11-03 | 7.68 | $8.02 | 62100 |
| 2023-11-02 | 7.64 | $7.92 | 208200 |
| 2023-11-01 | 7.61 | $7.89 | 179906 |
| 2023-10-31 | 7.58 | $7.79 | 398100 |
| 2023-10-30 | 7.56 | $7.65 | 184351 |
| 2023-10-27 | 7.55 | $7.63 | 135900 |
| 2023-10-26 | 7.55 | $7.52 | 140584 |
| 2023-10-25 | 7.55 | $7.61 | 131728 |
| 2023-10-24 | 7.54 | $7.65 | 166050 |
| 2023-10-23 | 7.53 | $7.68 | 142700 |
| 2023-10-20 | 7.51 | $7.74 | 119700 |
| 2023-10-19 | 7.49 | $7.76 | 181950 |
| 2023-10-18 | 7.46 | $7.75 | 99667 |
| 2023-10-17 | 7.43 | $7.73 | 257400 |
| 2023-10-16 | 7.40 | $7.59 | 201368 |
| 2023-10-13 | 7.38 | $7.49 | 163950 |
| 2023-10-12 | 7.37 | $7.55 | 70679 |
| 2023-10-11 | 7.35 | $7.41 | 107455 |
| 2023-10-10 | 7.34 | $7.40 | 138300 |
| 2023-10-09 | 7.34 | $7.31 | 94504 |
| 2023-10-06 | 7.34 | $7.27 | 149400 |
| 2023-10-05 | 7.35 | $7.22 | 134599 |
| 2023-10-04 | 7.36 | $7.12 | 129484 |
| 2023-10-03 | 7.39 | $7.21 | 134006 |
| 2023-10-02 | 7.41 | $7.29 | 68707 |
| 2023-09-29 | 7.42 | $7.41 | 54750 |
| 2023-09-28 | 7.42 | $7.46 | 75493 |
| 2023-09-27 | 7.42 | $7.47 | 90450 |
| 2023-09-26 | 7.41 | $7.39 | 90150 |
| 2023-09-25 | 7.41 | $7.49 | 113002 |
| 2023-09-22 | 7.40 | $7.42 | 117300 |
| 2023-09-21 | 7.40 | $7.47 | 119550 |
| 2023-09-20 | 7.39 | $7.55 | 90000 |
| 2023-09-19 | 7.38 | $7.59 | 126750 |
| 2023-09-18 | 7.36 | $7.58 | 46970 |
| 2023-09-15 | 7.33 | $7.56 | 162150 |
| 2023-09-14 | 7.31 | $7.51 | 38550 |
| 2023-09-13 | 7.29 | $7.45 | 57515 |
| 2023-09-12 | 7.27 | $7.51 | 99917 |
| 2023-09-11 | 7.25 | $7.36 | 125100 |
| 2023-09-08 | 7.23 | $7.27 | 81450 |
| 2023-09-07 | 7.23 | $7.24 | 169352 |
| 2023-09-06 | 7.23 | $7.27 | 775950 |
| 2023-09-05 | 7.22 | $7.28 | 67350 |
| 2023-09-01 | 7.22 | $7.32 | 46063 |
| 2023-08-31 | 7.21 | $7.30 | 157650 |
| 2023-08-30 | 7.20 | $7.35 | 108450 |
| 2023-08-29 | 7.18 | $7.42 | 149250 |
| 2023-08-28 | 7.16 | $7.29 | 231349 |
| 2023-08-25 | 7.14 | $7.23 | 58200 |
| 2023-08-24 | 7.13 | $7.15 | 128550 |
| 2023-08-23 | 7.13 | $7.24 | 111150 |
| 2023-08-22 | 7.12 | $7.19 | 416467 |
| 2023-08-21 | 7.11 | $7.18 | 314700 |
| 2023-08-18 | 7.10 | $7.14 | 165920 |
| 2023-08-17 | 7.10 | $7.12 | 489300 |
| 2023-08-16 | 7.10 | $7.15 | 216300 |
| 2023-08-15 | 7.09 | $7.19 | 289687 |
| 2023-08-14 | 7.08 | $7.17 | 179417 |
| 2023-08-11 | 7.07 | $7.17 | 136050 |
| 2023-08-10 | 7.06 | $7.19 | 110573 |
| 2023-08-09 | 7.05 | $7.17 | 113734 |
| 2023-08-08 | 7.04 | $7.12 | 399640 |
| 2023-08-07 | 7.03 | $7.14 | 271500 |
| 2023-08-04 | 7.02 | $7.03 | 144450 |
| 2023-08-03 | 7.01 | $6.99 | 202200 |
| 2023-08-02 | 7.02 | $7.07 | 83700 |
| 2023-08-01 | 7.01 | $7.08 | 112109 |
| 2023-07-31 | 7.00 | $7.13 | 99300 |
| 2023-07-28 | 6.99 | $7.02 | 132150 |
| 2023-07-27 | 6.99 | $7.01 | 269150 |
| 2023-07-26 | 6.98 | $6.97 | 97058 |
| 2023-07-25 | 6.99 | $6.92 | 169270 |
| 2023-07-24 | 6.99 | $6.93 | 138358 |
| 2023-07-21 | 7.00 | $6.93 | 427556 |
| 2023-07-20 | 7.01 | $6.90 | 205200 |
| 2023-07-19 | 7.02 | $7.01 | 115050 |
| 2023-07-18 | 7.02 | $7.01 | 268050 |
| 2023-07-17 | 7.02 | $6.98 | 219300 |
| 2023-07-14 | 7.03 | $6.94 | 355200 |
| 2023-07-13 | 7.03 | $7.00 | 184423 |
| 2023-07-12 | 7.04 | $6.95 | 229350 |
| 2023-07-11 | 7.05 | $6.75 | 216150 |
| 2023-07-10 | 7.08 | $6.80 | 135300 |
| 2023-07-07 | 7.11 | $6.91 | 124237 |
| 2023-07-06 | 7.13 | $6.77 | 278700 |
| 2023-07-05 | 7.17 | $6.84 | 234194 |
| 2023-07-03 | 7.20 | $6.94 | 167419 |
| 2023-06-30 | 7.23 | $6.99 | 156150 |
| 2023-06-29 | 7.25 | $7.03 | 57000 |
| 2023-06-28 | 7.28 | $7.15 | 81206 |
| 2023-06-27 | 7.29 | $7.12 | 224618 |
| 2023-06-26 | 7.31 | $7.16 | 117349 |
| 2023-06-23 | 7.32 | $7.16 | 107400 |
| 2023-06-22 | 7.34 | $7.22 | 152700 |
| 2023-06-21 | 7.35 | $7.22 | 84150 |
| 2023-06-20 | 7.37 | $7.18 | 167558 |
| 2023-06-16 | 7.39 | $7.37 | 180776 |
| 2023-06-15 | 7.39 | $7.25 | 157852 |
| 2023-06-14 | 7.40 | $7.29 | 177809 |
| 2023-06-13 | 7.41 | $7.36 | 475800 |
| 2023-06-12 | 7.42 | $7.37 | 129600 |
| 2023-06-09 | 7.42 | $7.27 | 579450 |
| 2023-06-08 | 7.44 | $7.24 | 281155 |
| 2023-06-07 | 7.46 | $7.24 | 41429 |
| 2023-06-06 | 7.49 | $7.53 | 263156 |
| 2023-06-05 | 7.48 | $7.59 | 87300 |
| 2023-06-02 | 7.47 | $7.50 | 96316 |
| 2023-06-01 | 7.47 | $7.42 | 157658 |
| 2023-05-31 | 7.47 | $7.42 | 165170 |
| 2023-05-30 | 7.48 | $7.25 | 161765 |
| 2023-05-26 | 7.50 | $7.34 | 106681 |
| 2023-05-25 | 7.52 | $7.40 | 73500 |
| 2023-05-24 | 7.53 | $7.45 | 53732 |
| 2023-05-23 | 7.54 | $7.58 | 63497 |
| 2023-05-22 | 7.53 | $7.60 | 69656 |
| 2023-05-19 | 7.53 | $7.51 | 59850 |
| 2023-05-18 | 7.53 | $7.49 | 94650 |
| 2023-05-17 | 7.53 | $7.59 | 37800 |
| 2023-05-16 | 7.53 | $7.60 | 67508 |
| 2023-05-15 | 7.52 | $7.59 | 125164 |
| 2023-05-12 | 7.51 | $7.53 | 81767 |
| 2023-05-11 | 7.51 | $7.46 | 64500 |
| 2023-05-10 | 7.52 | $7.43 | 86100 |
| 2023-05-09 | 7.52 | $7.63 | 52109 |
| 2023-05-08 | 7.51 | $7.62 | 52800 |
| 2023-05-05 | 7.50 | $7.53 | 48493 |
| 2023-05-04 | 7.50 | $7.50 | 46843 |
| 2023-05-03 | 7.50 | $7.48 | 44293 |
| 2023-05-02 | 7.50 | $7.41 | 58800 |
| 2023-05-01 | 7.51 | $7.39 | 93169 |
| 2023-04-28 | 7.52 | $7.46 | 52050 |
| 2023-04-27 | 7.53 | $7.57 | 57629 |
| 2023-04-26 | 7.53 | $7.55 | 78352 |
| 2023-04-25 | 7.52 | $7.52 | 85050 |
| 2023-04-24 | 7.52 | $7.59 | 224903 |
| 2023-04-21 | 7.52 | $7.49 | 39750 |
| 2023-04-20 | 7.52 | $7.43 | 54202 |
| 2023-04-19 | 7.53 | $7.47 | 67200 |
| 2023-04-18 | 7.53 | $7.60 | 83428 |
| 2023-04-17 | 7.53 | $7.61 | 693788 |
| 2023-04-14 | 7.52 | $7.57 | 32250 |
| 2023-04-13 | 7.51 | $7.62 | 98400 |
| 2023-04-12 | 7.50 | $7.51 | 103800 |
| 2023-04-11 | 7.50 | $7.50 | 78000 |
| 2023-04-10 | 7.50 | $7.51 | 77250 |
| 2023-04-06 | 7.50 | $7.56 | 49350 |
| 2023-04-05 | 7.49 | $7.51 | 50700 |
| 2023-04-04 | 7.49 | $7.59 | 144300 |
| 2023-04-03 | 7.48 | $7.49 | 93450 |
| 2023-03-31 | 7.48 | $7.50 | 114600 |
| 2023-03-30 | 7.48 | $7.45 | 72000 |
| 2023-03-29 | 7.48 | $7.55 | 82200 |
| 2023-03-28 | 7.47 | $7.53 | 243000 |
| 2023-03-27 | 7.47 | $7.55 | 170425 |
| 2023-03-24 | 7.46 | $7.44 | 94050 |
| 2023-03-23 | 7.46 | $7.43 | 87655 |
| 2023-03-22 | 7.47 | $7.44 | 116850 |
| 2023-03-21 | 7.47 | $7.43 | 112358 |
| 2023-03-20 | 7.47 | $7.44 | 138000 |
| 2023-03-17 | 7.48 | $7.41 | 172522 |
| 2023-03-16 | 7.48 | $7.37 | 784972 |
| 2023-03-15 | 7.50 | $7.29 | 162356 |
| 2023-03-14 | 7.52 | $7.44 | 247650 |
| 2023-03-13 | 7.53 | $7.46 | 204302 |
| 2023-03-10 | 7.53 | $7.47 | 128700 |
| 2023-03-09 | 7.54 | $7.53 | 166388 |
| 2023-03-08 | 7.54 | $7.50 | 127666 |
| 2023-03-07 | 7.54 | $7.36 | 197306 |
| 2023-03-06 | 7.56 | $7.37 | 289500 |
| 2023-03-03 | 7.58 | $7.41 | 173437 |
| 2023-03-02 | 7.60 | $7.28 | 442960 |
| 2023-03-01 | 7.64 | $7.22 | 185701 |
| 2023-02-28 | 7.68 | $7.35 | 880391 |
| 2023-02-27 | 7.71 | $7.43 | 534900 |
| 2023-02-24 | 7.74 | $7.44 | 307550 |
| 2023-02-23 | 7.78 | $7.53 | 349200 |
| 2023-02-22 | 7.80 | $7.48 | 2.2M |
| 2023-02-21 | 7.83 | $7.43 | 1.7M |
| 2023-02-17 | 7.88 | $7.62 | 2.1M |
| 2023-02-16 | 7.90 | $7.68 | 1.9M |
| 2023-02-15 | 7.93 | $7.77 | 85700 |
| 2023-02-14 | 7.94 | $7.89 | 173590 |
| 2023-02-13 | 7.95 | $7.91 | 126000 |
| 2023-02-10 | 7.96 | $7.89 | 96000 |
| 2023-02-09 | 7.96 | $7.84 | 102647 |
| 2023-02-08 | 7.97 | $7.86 | 87000 |
| 2023-02-07 | 7.99 | $7.95 | 217720 |
| 2023-02-06 | 7.99 | $7.79 | 155700 |
| 2023-02-03 | 8.01 | $7.87 | 72823 |
| 2023-02-02 | 8.03 | $7.97 | 115950 |
| 2023-02-01 | 8.03 | $8.02 | 108032 |
| 2023-01-31 | 8.03 | $7.90 | 155708 |
| 2023-01-30 | 8.05 | $8.06 | 187258 |
| 2023-01-27 | 8.05 | $8.10 | 164725 |
| 2023-01-26 | 8.04 | $8.05 | 154350 |
| 2023-01-25 | 8.04 | $8.07 | 151085 |
| 2023-01-24 | 8.04 | $7.96 | 214540 |
| 2023-01-23 | 8.05 | $7.92 | 377723 |
| 2023-01-20 | 8.06 | $7.81 | 2.4M |
| 2023-01-19 | 8.08 | $7.89 | 234300 |
| 2023-01-18 | 8.10 | $7.99 | 99668 |
| 2023-01-17 | 8.12 | $7.89 | 252305 |
| 2023-01-13 | 8.14 | $8.00 | 184800 |
| 2023-01-12 | 8.16 | $7.98 | 183817 |
| 2023-01-11 | 8.17 | $7.91 | 90766 |
| 2023-01-10 | 8.20 | $7.95 | 346800 |
| 2023-01-09 | 8.23 | $8.21 | 433525 |
| 2023-01-06 | 8.23 | $8.17 | 297300 |
| 2023-01-05 | 8.24 | $7.87 | 218250 |
| 2023-01-04 | 8.28 | $8.04 | 183150 |
| 2023-01-03 | 8.30 | $8.37 | 261150 |
| 2022-12-30 | 8.29 | $8.25 | 290131 |
| 2022-12-29 | 8.30 | $8.27 | 376500 |
| 2022-12-28 | 8.30 | $8.13 | 118804 |
| 2022-12-27 | 8.32 | $8.36 | 199343 |
| 2022-12-23 | 8.31 | $8.33 | 144005 |
| 2022-12-22 | 8.31 | $8.26 | 193800 |
| 2022-12-21 | 8.32 | $8.28 | 121351 |
| 2022-12-20 | 8.32 | $8.37 | 237150 |
| 2022-12-19 | 8.32 | $8.24 | 470269 |
| 2022-12-16 | 8.32 | $8.34 | 281416 |
| 2022-12-15 | 8.32 | $8.35 | 337505 |
| 2022-12-14 | 8.32 | $8.57 | 267959 |
| 2022-12-13 | 8.29 | $8.54 | 465814 |
| 2022-12-12 | 8.27 | $8.29 | 388350 |
| 2022-12-09 | 8.26 | $8.28 | 313097 |
| 2022-12-08 | 8.26 | $8.23 | 414604 |
| 2022-12-07 | 8.27 | $8.23 | 238050 |
| 2022-12-06 | 8.27 | $8.24 | 260261 |
| 2022-12-05 | 8.27 | $8.34 | 340396 |
| 2022-12-02 | 8.27 | $8.45 | 178050 |
| 2022-12-01 | 8.25 | $8.49 | 151050 |
| 2022-11-30 | 8.22 | $8.44 | 264000 |
| 2022-11-29 | 8.20 | $8.35 | 129179 |
| 2022-11-28 | 8.18 | $8.39 | 475650 |
| 2022-11-25 | 8.16 | $8.56 | 254250 |
| 2022-11-23 | 8.12 | $9.11 | 69067 |
| 2022-11-22 | 8.01 | $9.20 | 326318 |
| 2022-11-21 | 7.89 | $8.17 | 490117 |
| 2022-11-18 | 7.86 | $8.26 | 554250 |
| 2022-11-17 | 7.81 | $8.23 | 768184 |
| 2022-11-16 | 7.77 | $8.04 | 363750 |
| 2022-11-15 | 7.74 | $8.13 | 190855 |
| 2022-11-14 | 7.70 | $7.97 | 386416 |
| 2022-11-11 | 7.67 | $7.97 | 226500 |
| 2022-11-10 | 7.64 | $7.87 | 316500 |
| 2022-11-09 | 7.62 | $7.47 | 488704 |
| 2022-11-08 | 7.63 | $7.59 | 862800 |
| 2022-11-07 | 7.64 | $7.49 | 390158 |
| 2022-11-04 | 7.65 | $7.39 | 376050 |
| 2022-11-03 | 7.68 | $7.41 | 335700 |
| 2022-11-02 | 7.71 | $7.47 | 297179 |
| 2022-11-01 | 7.74 | $7.48 | 356461 |
| 2022-10-31 | 7.76 | $7.73 | 356550 |
| 2022-10-28 | 7.77 | $7.75 | 246512 |
| 2022-10-27 | 7.77 | $7.75 | 257550 |
| 2022-10-26 | 7.77 | $7.83 | 205800 |
| 2022-10-25 | 7.76 | $7.59 | 563550 |
| 2022-10-24 | 7.78 | $7.52 | 488850 |
| 2022-10-21 | 7.81 | $7.59 | 2.9M |
| 2022-10-20 | 7.83 | $7.48 | 1.4M |
| 2022-10-19 | 7.87 | $7.63 | 318763 |
| 2022-10-18 | 7.90 | $7.71 | 505214 |
| 2022-10-17 | 7.91 | $7.70 | 779550 |
| 2022-10-14 | 7.94 | $7.69 | 297750 |
| 2022-10-13 | 7.96 | $7.75 | 261472 |
| 2022-10-12 | 7.99 | $7.80 | 239100 |
| 2022-10-11 | 8.01 | $7.91 | 294316 |
| 2022-10-10 | 8.02 | $7.93 | 270750 |
| 2022-10-07 | 8.02 | $7.95 | 144150 |
| 2022-10-06 | 8.03 | $7.98 | 114463 |
| 2022-10-05 | 8.04 | $8.13 | 294900 |
| 2022-10-04 | 8.03 | $8.19 | 345653 |
| 2022-10-03 | 8.01 | $8.10 | 207622 |
| 2022-09-30 | 8.00 | $8.03 | 385231 |
| 2022-09-29 | 8.00 | $8.08 | 533850 |
| 2022-09-28 | 7.99 | $7.90 | 306518 |
| 2022-09-27 | 8.00 | $7.59 | 682387 |
| 2022-09-26 | 8.04 | $7.77 | 270223 |
| 2022-09-23 | 8.07 | $7.82 | 177631 |
| 2022-09-22 | 8.10 | $7.96 | 200850 |
| 2022-09-21 | 8.11 | $7.92 | 136714 |
| 2022-09-20 | 8.13 | $7.97 | 276450 |
| 2022-09-19 | 8.15 | $8.13 | 329158 |
| 2022-09-16 | 8.15 | $8.17 | 206273 |
| 2022-09-15 | 8.15 | $8.03 | 552221 |
| 2022-09-14 | 8.16 | $8.09 | 101768 |
| 2022-09-13 | 8.17 | $8.04 | 230100 |
| 2022-09-12 | 8.18 | $8.19 | 267770 |
| 2022-09-09 | 8.18 | $8.20 | 288460 |
| 2022-09-08 | 8.18 | $7.87 | 285473 |
| 2022-09-07 | 8.21 | $7.75 | 333600 |
| 2022-09-06 | 8.26 | $7.93 | 251261 |
| 2022-09-02 | 8.30 | $7.93 | 105000 |
| 2022-09-01 | 8.34 | $7.92 | 146404 |
| 2022-08-31 | 8.38 | $8.09 | 196800 |
| 2022-08-30 | 8.41 | $8.15 | 192355 |
| 2022-08-29 | 8.44 | $8.16 | 244350 |
| 2022-08-26 | 8.47 | $8.29 | 93605 |
| 2022-08-25 | 8.49 | $8.40 | 133800 |
| 2022-08-24 | 8.50 | $8.33 | 156481 |
| 2022-08-23 | 8.51 | $8.35 | 290585 |
| 2022-08-22 | 8.53 | $8.39 | 339000 |
| 2022-08-19 | 8.55 | $8.36 | 162901 |
| 2022-08-18 | 8.56 | $8.58 | 204470 |
| 2022-08-17 | 8.56 | $8.57 | 89400 |
| 2022-08-16 | 8.56 | $8.67 | 110899 |
| 2022-08-15 | 8.55 | $8.70 | 171755 |
| 2022-08-12 | 8.54 | $8.63 | 81150 |
| 2022-08-11 | 8.53 | $8.63 | 116250 |
| 2022-08-10 | 8.51 | $8.63 | 141613 |
| 2022-08-09 | 8.50 | $8.41 | 239250 |
| 2022-08-08 | 8.51 | $8.44 | 164850 |
| 2022-08-05 | 8.52 | $8.32 | 103350 |
| 2022-08-04 | 8.54 | $8.44 | 107100 |
| 2022-08-03 | 8.55 | $8.39 | 99925 |
| 2022-08-02 | 8.57 | $8.51 | 106871 |
| 2022-08-01 | 8.57 | $8.70 | 286050 |
| 2022-07-29 | 8.56 | $8.51 | 194906 |
| 2022-07-28 | 8.57 | $8.60 | 194700 |
| 2022-07-27 | 8.56 | $8.65 | 167250 |
| 2022-07-26 | 8.55 | $8.45 | 249790 |
| 2022-07-25 | 8.56 | $8.49 | 374015 |
| 2022-07-22 | 8.57 | $8.29 | 91405 |
| 2022-07-21 | 8.60 | $8.47 | 180300 |
| 2022-07-20 | 8.61 | $8.30 | 321600 |
| 2022-07-19 | 8.65 | $8.98 | 510000 |
| 2022-07-18 | 8.61 | $9.06 | 474485 |
| 2022-07-15 | 8.57 | $9.03 | 522600 |
| 2022-07-14 | 8.52 | $8.82 | 159150 |
| 2022-07-13 | 8.48 | $8.71 | 235950 |
| 2022-07-12 | 8.46 | $8.75 | 118500 |
| 2022-07-11 | 8.43 | $8.67 | 194250 |
| 2022-07-08 | 8.40 | $8.70 | 272250 |
| 2022-07-07 | 8.37 | $8.58 | 184090 |
| 2022-07-06 | 8.35 | $8.39 | 229350 |
| 2022-07-05 | 8.35 | $8.36 | 232846 |
| 2022-07-01 | 8.35 | $8.37 | 171750 |
| 2022-06-30 | 8.34 | $8.43 | 315150 |
| 2022-06-29 | 8.33 | $8.28 | 359594 |
| 2022-06-28 | 8.34 | $8.27 | 494144 |
| 2022-06-27 | 8.35 | $8.28 | 376650 |
| 2022-06-24 | 8.36 | $8.34 | 323100 |
| 2022-06-23 | 8.36 | $8.00 | 413700 |
| 2022-06-22 | 8.39 | $7.33 | 321000 |
| 2022-06-21 | 8.51 | $8.20 | 457813 |
| 2022-06-17 | 8.54 | $8.01 | 385200 |
| 2022-06-16 | 8.59 | $8.19 | 517500 |
| 2022-06-15 | 8.64 | $8.12 | 798000 |
| 2022-06-14 | 8.69 | $8.20 | 651802 |
| 2022-06-13 | 8.74 | $8.30 | 471476 |
| 2022-06-10 | 8.79 | $8.53 | 359400 |
| 2022-06-09 | 8.82 | $8.72 | 126900 |
| 2022-06-08 | 8.83 | $8.78 | 279000 |
| 2022-06-07 | 8.83 | $8.71 | 270943 |
| 2022-06-06 | 8.84 | $8.57 | 243600 |
| 2022-06-03 | 8.87 | $8.57 | 109681 |
| 2022-06-02 | 8.90 | $8.54 | 161400 |
| 2022-06-01 | 8.94 | $8.67 | 145650 |
| 2022-05-31 | 8.97 | $8.85 | 231150 |
| 2022-05-27 | 8.99 | $8.81 | 95550 |
| 2022-05-26 | 9.00 | $8.89 | 117900 |
| 2022-05-25 | 9.02 | $8.85 | 169050 |
| 2022-05-24 | 9.03 | $9.00 | 111750 |
| 2022-05-23 | 9.04 | $9.04 | 123450 |
| 2022-05-20 | 9.04 | $8.77 | 166693 |
| 2022-05-19 | 9.06 | $8.76 | 198041 |
| 2022-05-18 | 9.10 | $8.86 | 201750 |
| 2022-05-17 | 9.12 | $9.02 | 176400 |
| 2022-05-16 | 9.13 | $8.80 | 188908 |
| 2022-05-13 | 9.17 | $8.79 | 427500 |
| 2022-05-12 | 9.21 | $8.77 | 406050 |
| 2022-05-11 | 9.25 | $8.80 | 171023 |
| 2022-05-10 | 9.30 | $9.02 | 196200 |
| 2022-05-09 | 9.33 | $9.01 | 249152 |
| 2022-05-06 | 9.36 | $9.27 | 234300 |
| 2022-05-05 | 9.37 | $9.18 | 146450 |
| 2022-05-04 | 9.39 | $9.44 | 154800 |
| 2022-05-03 | 9.39 | $9.25 | 221114 |
| 2022-05-02 | 9.40 | $9.19 | 170400 |
| 2022-04-29 | 9.42 | $9.27 | 127050 |
| 2022-04-28 | 9.44 | $9.28 | 171934 |
| 2022-04-27 | 9.46 | $9.30 | 167400 |
| 2022-04-26 | 9.47 | $9.09 | 212593 |
| 2022-04-25 | 9.51 | $9.20 | 133200 |
| 2022-04-22 | 9.55 | $8.98 | 128100 |
| 2022-04-21 | 9.60 | $9.21 | 150150 |
| 2022-04-20 | 9.65 | $8.92 | 163817 |
| 2022-04-19 | 9.72 | $8.80 | 240900 |
| 2022-04-18 | 9.82 | $8.85 | 143550 |
| 2022-04-14 | 9.92 | $9.13 | 232650 |
| 2022-04-13 | 10.01 | $8.85 | 266725 |
| 2022-04-12 | 10.13 | $9.06 | 134458 |
| 2022-04-11 | 10.24 | $9.93 | 167700 |
| 2022-04-08 | 10.27 | $10.09 | 83446 |
| 2022-04-07 | 10.29 | $10.18 | 166847 |
| 2022-04-06 | 10.30 | $9.88 | 126000 |
| 2022-04-05 | 10.35 | $9.90 | 101550 |
| 2022-04-04 | 10.39 | $10.22 | 101700 |
| 2022-04-01 | 10.41 | $9.83 | 77135 |
| 2022-03-31 | 10.47 | $10.26 | 93485 |
| 2022-03-30 | 10.50 | $10.25 | 78937 |
| 2022-03-29 | 10.52 | $10.45 | 86100 |
| 2022-03-28 | 10.53 | $10.61 | 96625 |
| 2022-03-25 | 10.52 | $10.74 | 82350 |
| 2022-03-24 | 10.50 | $10.28 | 97500 |
| 2022-03-23 | 10.52 | $10.24 | 102326 |
| 2022-03-22 | 10.55 | $10.35 | 138338 |
| 2022-03-21 | 10.57 | $10.50 | 111300 |
| 2022-03-18 | 10.58 | $10.52 | 100828 |
| 2022-03-17 | 10.59 | $10.57 | 133800 |
| 2022-03-16 | 10.59 | $10.37 | 150169 |
| 2022-03-15 | 10.61 | $9.97 | 232871 |
| 2022-03-14 | 10.68 | $9.61 | 218400 |
| 2022-03-11 | 10.79 | $9.93 | 88500 |
| 2022-03-10 | 10.88 | $10.27 | 217382 |
| 2022-03-09 | 10.95 | $10.42 | 219900 |
| 2022-03-08 | 11.00 | $10.33 | 330653 |
| 2022-03-07 | 11.07 | $11.27 | 191850 |
| 2022-03-04 | 11.05 | $11.33 | 156037 |
| 2022-03-03 | 11.02 | $11.20 | 143550 |
| 2022-03-02 | 11.00 | $11.30 | 98111 |
| 2022-03-01 | 10.97 | $11.14 | 214222 |
| 2022-02-28 | 10.95 | $11.12 | 235800 |
| 2022-02-25 | 10.94 | $11.12 | 126900 |
| 2022-02-24 | 10.92 | $10.79 | 170700 |
| 2022-02-23 | 10.93 | $10.77 | 137850 |
| 2022-02-22 | 10.95 | $10.87 | 113732 |
| 2022-02-18 | 10.95 | $11.03 | 118650 |
| 2022-02-17 | 10.95 | $10.97 | 90600 |
| 2022-02-16 | 10.94 | $11.02 | 175800 |
| 2022-02-15 | 10.93 | $11.09 | 96900 |
| 2022-02-14 | 10.92 | $11.18 | 141450 |
| 2022-02-11 | 10.89 | $11.18 | 73364 |
| 2022-02-10 | 10.86 | $11.21 | 117193 |
| 2022-02-09 | 10.82 | $11.38 | 143400 |
| 2022-02-08 | 10.76 | $11.39 | 155563 |
| 2022-02-07 | 10.70 | $12.12 | 101400 |
| 2022-02-04 | 10.55 | $11.16 | 91549 |
| 2022-02-03 | 10.49 | $11.43 | 107550 |
| 2022-02-02 | 10.39 | $11.03 | 119581 |
| 2022-02-01 | 10.32 | $10.31 | 204600 |
| 2022-01-31 | 10.32 | $9.82 | 291164 |
| 2022-01-28 | 10.37 | $9.11 | 193950 |
| 2022-01-27 | 10.50 | $8.97 | 168300 |
| 2022-01-26 | 10.67 | $9.29 | 246900 |
| 2022-01-25 | 10.81 | $9.90 | 200700 |
| 2022-01-24 | 10.91 | $9.96 | 169978 |
| 2022-01-21 | 11.01 | $10.11 | 138150 |
| 2022-01-20 | 11.10 | $10.38 | 229950 |
| 2022-01-19 | 11.18 | $10.40 | 123923 |
| 2022-01-18 | 11.26 | $10.69 | 164591 |
| 2022-01-14 | 11.32 | $11.02 | 93788 |
| 2022-01-13 | 11.35 | $11.02 | 90751 |
| 2022-01-12 | 11.38 | $10.96 | 73650 |
| 2022-01-11 | 11.43 | $10.99 | 111010 |
| 2022-01-10 | 11.47 | $10.99 | 87617 |
| 2022-01-07 | 11.52 | $11.03 | 102600 |
| 2022-01-06 | 11.58 | $11.09 | 123053 |
| 2022-01-05 | 11.63 | $10.88 | 145950 |
| 2022-01-04 | 11.71 | $11.84 | 171900 |
| 2022-01-03 | 11.69 | $11.79 | 141785 |
| 2021-12-31 | 11.68 | $11.78 | 42300 |
| 2021-12-30 | 11.67 | $11.76 | 95551 |
| 2021-12-29 | 11.66 | $11.79 | 97350 |
| 2021-12-28 | 11.65 | $11.89 | 108000 |
| 2021-12-27 | 11.62 | $11.96 | 109050 |
| 2021-12-23 | 11.59 | $12.05 | 105450 |
| 2021-12-22 | 11.54 | $11.87 | 70200 |
| 2021-12-21 | 11.50 | $11.85 | 181050 |
| 2021-12-20 | 11.47 | $12.79 | 210221 |
| 2021-12-17 | 11.33 | $11.31 | 73200 |
| 2021-12-16 | 11.33 | $11.37 | 46950 |
| 2021-12-15 | 11.33 | $11.31 | 164159 |
| 2021-12-14 | 11.33 | $11.47 | 139660 |
| 2021-12-13 | 11.31 | $11.37 | 298050 |
| 2021-12-10 | 11.31 | $11.35 | 197287 |
| 2021-12-09 | 11.30 | $11.42 | 48150 |
| 2021-12-08 | 11.29 | $11.51 | 113872 |
| 2021-12-07 | 11.27 | $11.16 | 71887 |
| 2021-12-06 | 11.28 | $11.14 | 78193 |
| 2021-12-03 | 11.29 | $11.17 | 257700 |
| 2021-12-02 | 11.30 | $11.36 | 110550 |
| 2021-12-01 | 11.30 | $11.43 | 100950 |
| 2021-11-30 | 11.28 | $11.60 | 88950 |
| 2021-11-29 | 11.25 | $11.89 | 66450 |
| 2021-11-26 | 11.18 | $11.73 | 69964 |
| 2021-11-24 | 11.13 | $11.69 | 65918 |
| 2021-11-23 | 11.07 | $11.70 | 51000 |
| 2021-11-22 | 11.00 | $11.70 | 67802 |
| 2021-11-19 | 10.93 | $11.43 | 114600 |
| 2021-11-18 | 10.87 | $11.08 | 59100 |
| 2021-11-17 | 10.85 | $10.79 | 56467 |
| 2021-11-16 | 10.86 | $10.71 | 153919 |
| 2021-11-15 | 10.87 | $10.91 | 53881 |
| 2021-11-12 | 10.87 | $10.82 | 34550 |
| 2021-11-11 | 10.88 | $10.65 | 68168 |
| 2021-11-10 | 10.90 | $10.53 | 54463 |
| 2021-11-09 | 10.94 | $10.59 | 54900 |
| 2021-11-08 | 10.97 | $10.47 | 75043 |
| 2021-11-05 | 11.03 | $11.04 | 42600 |
| 2021-11-04 | 11.03 | $11.15 | 51367 |
| 2021-11-03 | 11.01 | $11.12 | 43500 |
| 2021-11-02 | 11.00 | $11.07 | 48600 |
| 2021-11-01 | 10.99 | $10.92 | 132600 |
| 2021-10-29 | 11.00 | $10.87 | 57450 |
| 2021-10-28 | 11.02 | $10.89 | 41407 |
| 2021-10-27 | 11.03 | $10.83 | 75750 |
| 2021-10-26 | 11.05 | $10.89 | 55691 |
| 2021-10-25 | 11.07 | $10.91 | 74450 |
| 2021-10-22 | 11.08 | $11.01 | 43654 |
| 2021-10-21 | 11.09 | $10.89 | 123750 |
| 2021-10-20 | 11.11 | $11.11 | 52964 |
| 2021-10-19 | 11.11 | $11.19 | 96750 |
| 2021-10-18 | 11.10 | $11.08 | 51017 |
| 2021-10-15 | 11.11 | $11.26 | 57214 |
| 2021-10-14 | 11.09 | $11.25 | 153450 |
| 2021-10-13 | 11.07 | $11.25 | 77700 |
| 2021-10-12 | 11.06 | $11.10 | 91502 |
| 2021-10-11 | 11.05 | $11.13 | 49950 |
| 2021-10-08 | 11.04 | $10.96 | 52800 |
| 2021-10-07 | 11.05 | $10.97 | 57202 |
| 2021-10-06 | 11.06 | $10.96 | 105061 |
| 2021-10-05 | 11.07 | $11.15 | 113303 |
| 2021-10-04 | 11.06 | $11.21 | 124950 |
| 2021-10-01 | 11.05 | $11.27 | 75316 |
| 2021-09-30 | 11.02 | $11.39 | 81600 |
| 2021-09-29 | 10.99 | $10.90 | 151200 |
| 2021-09-28 | 10.99 | $10.55 | 87600 |
| 2021-09-27 | 11.04 | $11.05 | 61950 |
| 2021-09-24 | 11.04 | $11.16 | 985247 |
| 2021-09-23 | 11.03 | $11.29 | 121240 |
| 2021-09-22 | 11.00 | $11.26 | 55950 |
| 2021-09-21 | 10.97 | $11.26 | 90750 |
| 2021-09-20 | 10.94 | $11.17 | 83100 |
| 2021-09-17 | 10.92 | $11.34 | 87347 |
| 2021-09-16 | 10.87 | $11.47 | 134700 |
| 2021-09-15 | 10.81 | $11.42 | 52367 |
| 2021-09-14 | 10.75 | $11.38 | 48521 |
| 2021-09-13 | 10.68 | $11.41 | 46840 |
| 2021-09-10 | 10.61 | $11.33 | 102750 |
| 2021-09-09 | 10.53 | $11.31 | 81754 |
| 2021-09-08 | 10.45 | $11.43 | 131700 |
| 2021-09-07 | 10.34 | $11.32 | 43843 |
| 2021-09-03 | 10.24 | $10.93 | 75000 |
| 2021-09-02 | 10.17 | $10.79 | 71765 |
| 2021-09-01 | 10.10 | $10.68 | 63900 |
| 2021-08-31 | 10.04 | $10.53 | 59410 |
| 2021-08-30 | 9.99 | $10.43 | 82660 |
| 2021-08-27 | 9.94 | $10.42 | 115050 |
| 2021-08-26 | 9.89 | $10.45 | 69163 |
| 2021-08-25 | 9.83 | $10.81 | 106991 |
| 2021-08-24 | 9.73 | $11.00 | 135300 |
| 2021-08-23 | 9.60 | $10.37 | 147900 |
| 2021-08-20 | 9.52 | $10.33 | 79571 |
| 2021-08-19 | 9.43 | $10.27 | 92850 |
| 2021-08-18 | 9.34 | $9.83 | 96809 |
| 2021-08-17 | 9.29 | $9.92 | 69161 |
| 2021-08-16 | 9.23 | $9.89 | 80908 |
| 2021-08-13 | 9.16 | $9.91 | 128771 |
| 2021-08-12 | 9.08 | $9.78 | 113440 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
8.92
2026-08-10
Close Price
$8.88
Vol: 107260
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.41
Average
8.50
Maximum
11.79
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 8.92 | $8.88 | 107260 |
| 2026-08-07 | 8.92 | $8.90 | 77500 |
| 2026-08-06 | 8.92 | $8.87 | 106129 |
| 2026-08-05 | 8.92 | $8.69 | 92700 |
| 2026-08-04 | 8.93 | $8.78 | 119100 |
| 2026-08-03 | 8.94 | $9.26 | 118700 |
| 2026-07-31 | 8.90 | $9.04 | 43300 |
| 2026-07-30 | 8.89 | $9.47 | 78800 |
| 2026-07-29 | 8.82 | $9.29 | 158700 |
| 2026-07-28 | 8.77 | $8.84 | 104600 |
| 2026-07-27 | 8.76 | $8.79 | 179400 |
| 2026-07-24 | 8.75 | $8.68 | 180442 |
| 2026-07-23 | 8.75 | $8.63 | 131800 |
| 2026-07-22 | 8.76 | $8.75 | 89348 |
| 2026-07-21 | 8.76 | $8.89 | 76200 |
| 2026-07-20 | 8.74 | $8.83 | 167224 |
| 2026-07-17 | 8.73 | $8.83 | 128400 |
| 2026-07-16 | 8.71 | $8.71 | 173044 |
| 2026-07-15 | 8.71 | $8.70 | 123400 |
| 2026-07-14 | 8.71 | $8.93 | 185600 |
| 2026-07-13 | 8.69 | $8.65 | 206100 |
| 2026-07-10 | 8.69 | $8.74 | 112943 |
| 2026-07-09 | 8.69 | $8.74 | 180400 |
| 2026-07-08 | 8.68 | $8.78 | 215102 |
| 2026-07-07 | 8.67 | $8.91 | 249400 |
| 2026-07-06 | 8.65 | $8.97 | 260500 |
| 2026-07-02 | 8.62 | $8.64 | 254000 |
| 2026-07-01 | 8.62 | $8.39 | 177300 |
| 2026-06-30 | 8.65 | $8.54 | 339338 |
| 2026-06-29 | 8.67 | $8.65 | 362900 |
| 2026-06-26 | 8.68 | $8.52 | 272200 |
| 2026-06-25 | 8.70 | $8.35 | 133800 |
| 2026-06-24 | 8.75 | $8.70 | 194000 |
| 2026-06-23 | 8.77 | $8.67 | 258900 |
| 2026-06-22 | 8.79 | $8.70 | 334400 |
| 2026-06-18 | 8.81 | $8.76 | 180900 |
| 2026-06-17 | 8.83 | $8.79 | 161423 |
| 2026-06-16 | 8.85 | $8.73 | 192021 |
| 2026-06-15 | 8.88 | $8.85 | 328349 |
| 2026-06-12 | 8.90 | $8.65 | 154700 |
| 2026-06-11 | 8.95 | $8.67 | 241200 |
| 2026-06-10 | 9.00 | $8.62 | 159630 |
| 2026-06-09 | 9.05 | $8.56 | 243600 |
| 2026-06-08 | 9.12 | $8.91 | 322900 |
| 2026-06-05 | 9.16 | $8.76 | 168124 |
| 2026-06-04 | 9.22 | $8.83 | 212100 |
| 2026-06-03 | 9.28 | $8.73 | 192400 |
| 2026-06-02 | 9.35 | $8.84 | 233500 |
| 2026-06-01 | 9.42 | $8.89 | 289807 |
| 2026-05-29 | 9.49 | $9.33 | 130600 |
| 2026-05-28 | 9.52 | $9.44 | 170300 |
| 2026-05-27 | 9.54 | $9.43 | 172800 |
| 2026-05-26 | 9.56 | $9.33 | 158930 |
| 2026-05-22 | 9.60 | $9.22 | 123400 |
| 2026-05-21 | 9.65 | $9.29 | 96623 |
| 2026-05-20 | 9.69 | $9.61 | 73100 |
| 2026-05-19 | 9.71 | $9.45 | 131204 |
| 2026-05-18 | 9.74 | $9.62 | 244343 |
| 2026-05-15 | 9.76 | $9.66 | 129300 |
| 2026-05-14 | 9.77 | $9.67 | 155622 |
| 2026-05-13 | 9.79 | $9.35 | 250400 |
| 2026-05-12 | 9.84 | $8.79 | 1.0M |
| 2026-05-11 | 9.95 | $10.17 | 221720 |
| 2026-05-08 | 9.94 | $10.15 | 140833 |
| 2026-05-07 | 9.93 | $9.94 | 141700 |
| 2026-05-06 | 9.94 | $10.10 | 117746 |
| 2026-05-05 | 9.95 | $9.84 | 62342 |
| 2026-05-04 | 9.98 | $9.88 | 132336 |
| 2026-05-01 | 10.02 | $9.86 | 102700 |
| 2026-04-30 | 10.07 | $10.09 | 151100 |
| 2026-04-29 | 10.10 | $9.78 | 94500 |
| 2026-04-28 | 10.17 | $9.88 | 136500 |
| 2026-04-27 | 10.23 | $9.89 | 148300 |
| 2026-04-24 | 10.29 | $9.72 | 133600 |
| 2026-04-23 | 10.38 | $9.66 | 171200 |
| 2026-04-22 | 10.48 | $9.64 | 93639 |
| 2026-04-21 | 10.58 | $9.69 | 101800 |
| 2026-04-20 | 10.68 | $10.11 | 86925 |
| 2026-04-17 | 10.74 | $10.19 | 78518 |
| 2026-04-16 | 10.80 | $10.25 | 49208 |
| 2026-04-15 | 10.85 | $10.40 | 53300 |
| 2026-04-14 | 10.89 | $10.52 | 133200 |
| 2026-04-13 | 10.92 | $10.66 | 62526 |
| 2026-04-10 | 10.94 | $10.62 | 35100 |
| 2026-04-09 | 10.96 | $10.94 | 65029 |
| 2026-04-08 | 10.95 | $11.32 | 82638 |
| 2026-04-07 | 10.90 | $11.32 | 73800 |
| 2026-04-06 | 10.85 | $11.18 | 58904 |
| 2026-04-02 | 10.81 | $11.15 | 58520 |
| 2026-04-01 | 10.78 | $11.41 | 57800 |
| 2026-03-31 | 10.71 | $11.09 | 77701 |
| 2026-03-30 | 10.68 | $10.87 | 58025 |
| 2026-03-27 | 10.67 | $10.67 | 58700 |
| 2026-03-26 | 10.68 | $10.65 | 121518 |
| 2026-03-25 | 10.70 | $10.75 | 85742 |
| 2026-03-24 | 10.71 | $10.46 | 66947 |
| 2026-03-23 | 10.76 | $10.43 | 96910 |
| 2026-03-20 | 10.82 | $10.29 | 63635 |
| 2026-03-19 | 10.90 | $10.60 | 57632 |
| 2026-03-18 | 10.95 | $10.77 | 57800 |
| 2026-03-17 | 10.99 | $10.95 | 78142 |
| 2026-03-16 | 11.02 | $10.80 | 94929 |
| 2026-03-13 | 11.06 | $10.61 | 84212 |
| 2026-03-12 | 11.12 | $10.63 | 60700 |
| 2026-03-11 | 11.19 | $10.83 | 59415 |
| 2026-03-10 | 11.24 | $10.92 | 61723 |
| 2026-03-09 | 11.28 | $10.87 | 86200 |
| 2026-03-06 | 11.33 | $10.75 | 484314 |
| 2026-03-05 | 11.39 | $10.83 | 129438 |
| 2026-03-04 | 11.45 | $11.11 | 59300 |
| 2026-03-03 | 11.47 | $10.91 | 78840 |
| 2026-03-02 | 11.51 | $11.18 | 77516 |
| 2026-02-27 | 11.52 | $11.65 | 62500 |
| 2026-02-26 | 11.48 | $11.70 | 100900 |
| 2026-02-25 | 11.42 | $11.79 | 59300 |
| 2026-02-24 | 11.35 | $11.68 | 72000 |
| 2026-02-23 | 11.28 | $11.72 | 53305 |
| 2026-02-20 | 11.20 | $11.75 | 57520 |
| 2026-02-19 | 11.10 | $11.67 | 66931 |
| 2026-02-18 | 11.00 | $11.51 | 47900 |
| 2026-02-17 | 10.90 | $11.39 | 63424 |
| 2026-02-13 | 10.81 | $11.60 | 46500 |
| 2026-02-12 | 10.68 | $11.41 | 66939 |
| 2026-02-11 | 10.56 | $11.41 | 40400 |
| 2026-02-10 | 10.43 | $11.26 | 59500 |
| 2026-02-09 | 10.30 | $11.29 | 91636 |
| 2026-02-06 | 10.16 | $10.92 | 59700 |
| 2026-02-05 | 10.05 | $10.86 | 97500 |
| 2026-02-04 | 9.94 | $10.77 | 64000 |
| 2026-02-03 | 9.83 | $10.61 | 78810 |
| 2026-02-02 | 9.72 | $10.40 | 65200 |
| 2026-01-30 | 9.63 | $10.22 | 50600 |
| 2026-01-29 | 9.55 | $10.12 | 60600 |
| 2026-01-28 | 9.47 | $9.94 | 240518 |
| 2026-01-27 | 9.41 | $10.02 | 1.3M |
| 2026-01-26 | 9.33 | $10.02 | 125929 |
| 2026-01-23 | 9.25 | $9.95 | 51746 |
| 2026-01-22 | 9.17 | $9.53 | 131831 |
| 2026-01-21 | 9.13 | $9.16 | 104522 |
| 2026-01-20 | 9.11 | $9.19 | 112100 |
| 2026-01-16 | 9.10 | $8.97 | 91300 |
| 2026-01-15 | 9.10 | $9.19 | 56900 |
| 2026-01-14 | 9.08 | $9.22 | 40107 |
| 2026-01-13 | 9.05 | $9.07 | 56700 |
| 2026-01-12 | 9.04 | $9.30 | 84800 |
| 2026-01-09 | 9.00 | $9.25 | 59100 |
| 2026-01-08 | 8.96 | $9.30 | 59132 |
| 2026-01-07 | 8.92 | $9.02 | 69446 |
| 2026-01-06 | 8.90 | $9.04 | 53408 |
| 2026-01-05 | 8.88 | $9.14 | 124400 |
| 2026-01-02 | 8.84 | $9.02 | 90442 |
| 2025-12-31 | 8.81 | $8.98 | 39900 |
| 2025-12-30 | 8.78 | $9.01 | 84514 |
| 2025-12-29 | 8.75 | $8.99 | 74827 |
| 2025-12-26 | 8.72 | $9.05 | 58010 |
| 2025-12-24 | 8.68 | $8.88 | 33900 |
| 2025-12-23 | 8.66 | $8.89 | 108048 |
| 2025-12-22 | 8.63 | $8.60 | 134500 |
| 2025-12-19 | 8.63 | $8.60 | 91500 |
| 2025-12-18 | 8.63 | $8.77 | 63521 |
| 2025-12-17 | 8.62 | $8.65 | 60400 |
| 2025-12-16 | 8.61 | $8.86 | 147200 |
| 2025-12-15 | 8.59 | $8.75 | 136200 |
| 2025-12-12 | 8.57 | $8.49 | 103009 |
| 2025-12-11 | 8.58 | $8.54 | 68400 |
| 2025-12-10 | 8.59 | $8.53 | 66347 |
| 2025-12-09 | 8.59 | $8.89 | 65931 |
| 2025-12-08 | 8.57 | $8.54 | 150000 |
| 2025-12-05 | 8.57 | $8.51 | 190410 |
| 2025-12-04 | 8.58 | $8.59 | 65600 |
| 2025-12-03 | 8.58 | $8.42 | 75912 |
| 2025-12-02 | 8.59 | $8.41 | 92800 |
| 2025-12-01 | 8.61 | $8.37 | 198700 |
| 2025-11-28 | 8.62 | $8.59 | 54645 |
| 2025-11-26 | 8.62 | $8.80 | 68400 |
| 2025-11-25 | 8.59 | $8.77 | 130400 |
| 2025-11-24 | 8.56 | $8.62 | 97613 |
| 2025-11-21 | 8.54 | $8.63 | 120800 |
| 2025-11-20 | 8.52 | $8.48 | 170300 |
| 2025-11-19 | 8.51 | $8.58 | 85341 |
| 2025-11-18 | 8.49 | $8.67 | 140700 |
| 2025-11-17 | 8.45 | $8.57 | 88114 |
| 2025-11-14 | 8.43 | $8.79 | 50041 |
| 2025-11-13 | 8.37 | $8.68 | 47801 |
| 2025-11-12 | 8.33 | $8.67 | 49820 |
| 2025-11-11 | 8.28 | $8.57 | 69700 |
| 2025-11-10 | 8.24 | $8.55 | 118448 |
| 2025-11-07 | 8.20 | $8.47 | 87900 |
| 2025-11-06 | 8.17 | $8.49 | 105026 |
| 2025-11-05 | 8.13 | $8.39 | 104029 |
| 2025-11-04 | 8.09 | $8.31 | 291018 |
| 2025-11-03 | 8.07 | $8.27 | 99514 |
| 2025-10-31 | 8.06 | $8.26 | 157918 |
| 2025-10-30 | 8.04 | $8.02 | 165100 |
| 2025-10-29 | 8.05 | $8.03 | 91800 |
| 2025-10-28 | 8.07 | $8.17 | 91414 |
| 2025-10-27 | 8.07 | $8.08 | 159400 |
| 2025-10-24 | 8.08 | $7.95 | 146000 |
| 2025-10-23 | 8.11 | $7.99 | 189930 |
| 2025-10-22 | 8.14 | $7.99 | 83600 |
| 2025-10-21 | 8.17 | $8.03 | 125100 |
| 2025-10-20 | 8.21 | $8.08 | 164129 |
| 2025-10-17 | 8.24 | $7.97 | 129600 |
| 2025-10-16 | 8.29 | $7.93 | 123026 |
| 2025-10-15 | 8.35 | $7.98 | 120600 |
| 2025-10-14 | 8.41 | $7.95 | 114218 |
| 2025-10-13 | 8.47 | $7.98 | 148500 |
| 2025-10-10 | 8.54 | $7.98 | 131300 |
| 2025-10-09 | 8.61 | $8.10 | 135240 |
| 2025-10-08 | 8.67 | $8.31 | 105010 |
| 2025-10-07 | 8.72 | $8.53 | 66500 |
| 2025-10-06 | 8.75 | $8.64 | 98431 |
| 2025-10-03 | 8.77 | $8.49 | 59800 |
| 2025-10-02 | 8.81 | $8.41 | 41400 |
| 2025-10-01 | 8.85 | $8.67 | 93400 |
| 2025-09-30 | 8.87 | $8.75 | 49300 |
| 2025-09-29 | 8.89 | $8.75 | 33800 |
| 2025-09-26 | 8.90 | $8.77 | 78200 |
| 2025-09-25 | 8.91 | $8.65 | 60600 |
| 2025-09-24 | 8.93 | $8.89 | 57700 |
| 2025-09-23 | 8.93 | $8.93 | 31015 |
| 2025-09-22 | 8.92 | $8.91 | 35847 |
| 2025-09-19 | 8.92 | $9.11 | 62000 |
| 2025-09-18 | 8.89 | $8.94 | 50200 |
| 2025-09-17 | 8.88 | $8.87 | 51242 |
| 2025-09-16 | 8.87 | $8.89 | 41300 |
| 2025-09-15 | 8.87 | $8.95 | 60206 |
| 2025-09-12 | 8.85 | $8.95 | 50649 |
| 2025-09-11 | 8.84 | $9.05 | 40300 |
| 2025-09-10 | 8.82 | $8.97 | 67847 |
| 2025-09-09 | 8.80 | $9.06 | 33314 |
| 2025-09-08 | 8.78 | $9.12 | 36500 |
| 2025-09-05 | 8.75 | $8.99 | 84400 |
| 2025-09-04 | 8.73 | $8.73 | 59308 |
| 2025-09-03 | 8.74 | $8.73 | 68022 |
| 2025-09-02 | 8.75 | $8.54 | 103300 |
| 2025-08-29 | 8.77 | $8.61 | 59616 |
| 2025-08-28 | 8.79 | $8.72 | 375900 |
| 2025-08-27 | 8.80 | $8.62 | 40046 |
| 2025-08-26 | 8.82 | $8.59 | 69343 |
| 2025-08-25 | 8.83 | $8.64 | 51800 |
| 2025-08-22 | 8.85 | $8.76 | 37618 |
| 2025-08-21 | 8.85 | $8.73 | 54500 |
| 2025-08-20 | 8.85 | $8.96 | 27906 |
| 2025-08-19 | 8.83 | $8.86 | 40000 |
| 2025-08-18 | 8.82 | $8.77 | 76400 |
| 2025-08-15 | 8.81 | $8.93 | 99200 |
| 2025-08-14 | 8.79 | $8.90 | 73440 |
| 2025-08-13 | 8.76 | $9.12 | 35100 |
| 2025-08-12 | 8.71 | $9.07 | 50400 |
| 2025-08-11 | 8.67 | $8.95 | 95944 |
| 2025-08-08 | 8.63 | $8.95 | 63748 |
| 2025-08-07 | 8.59 | $8.85 | 56900 |
| 2025-08-06 | 8.55 | $8.87 | 648000 |
| 2025-08-05 | 8.51 | $8.74 | 164800 |
| 2025-08-04 | 8.49 | $8.67 | 42200 |
| 2025-08-01 | 8.46 | $8.55 | 79400 |
| 2025-07-31 | 8.45 | $8.33 | 151307 |
| 2025-07-30 | 8.47 | $8.42 | 36430 |
| 2025-07-29 | 8.47 | $8.39 | 59438 |
| 2025-07-28 | 8.48 | $8.82 | 64500 |
| 2025-07-25 | 8.45 | $8.61 | 45232 |
| 2025-07-24 | 8.45 | $8.57 | 88921 |
| 2025-07-23 | 8.44 | $8.55 | 53300 |
| 2025-07-22 | 8.44 | $8.24 | 126300 |
| 2025-07-21 | 8.47 | $8.45 | 107219 |
| 2025-07-18 | 8.48 | $8.35 | 60400 |
| 2025-07-17 | 8.50 | $8.44 | 81348 |
| 2025-07-16 | 8.51 | $8.35 | 97500 |
| 2025-07-15 | 8.53 | $8.33 | 87945 |
| 2025-07-14 | 8.56 | $8.37 | 128647 |
| 2025-07-11 | 8.58 | $8.35 | 63400 |
| 2025-07-10 | 8.61 | $8.43 | 115900 |
| 2025-07-09 | 8.63 | $8.42 | 90400 |
| 2025-07-08 | 8.65 | $8.29 | 253400 |
| 2025-07-07 | 8.68 | $8.45 | 73205 |
| 2025-07-03 | 8.70 | $8.65 | 49500 |
| 2025-07-02 | 8.69 | $8.84 | 76100 |
| 2025-07-01 | 8.67 | $8.84 | 112100 |
| 2025-06-30 | 8.64 | $8.91 | 49124 |
| 2025-06-27 | 8.61 | $8.75 | 55935 |
| 2025-06-26 | 8.58 | $8.79 | 139700 |
| 2025-06-25 | 8.55 | $8.69 | 45900 |
| 2025-06-24 | 8.53 | $8.74 | 51900 |
| 2025-06-23 | 8.50 | $8.64 | 86741 |
| 2025-06-20 | 8.48 | $8.48 | 45200 |
| 2025-06-18 | 8.47 | $8.57 | 55300 |
| 2025-06-17 | 8.45 | $8.52 | 55634 |
| 2025-06-16 | 8.42 | $8.64 | 49124 |
| 2025-06-13 | 8.39 | $8.55 | 132148 |
| 2025-06-12 | 8.35 | $8.54 | 54800 |
| 2025-06-11 | 8.31 | $8.65 | 51504 |
| 2025-06-10 | 8.26 | $8.45 | 47100 |
| 2025-06-09 | 8.22 | $8.54 | 40243 |
| 2025-06-06 | 8.17 | $8.40 | 37806 |
| 2025-06-05 | 8.14 | $8.39 | 65004 |
| 2025-06-04 | 8.10 | $8.40 | 55404 |
| 2025-06-03 | 8.06 | $8.30 | 52013 |
| 2025-06-02 | 8.04 | $8.39 | 89246 |
| 2025-05-30 | 8.00 | $8.25 | 62000 |
| 2025-05-29 | 7.98 | $8.17 | 51600 |
| 2025-05-28 | 7.97 | $8.17 | 74820 |
| 2025-05-27 | 7.96 | $8.30 | 66935 |
| 2025-05-23 | 7.94 | $8.11 | 48200 |
| 2025-05-22 | 7.93 | $8.15 | 83500 |
| 2025-05-21 | 7.93 | $7.97 | 77400 |
| 2025-05-20 | 7.94 | $7.85 | 68700 |
| 2025-05-19 | 7.97 | $7.69 | 84613 |
| 2025-05-16 | 8.01 | $7.61 | 110100 |
| 2025-05-15 | 8.07 | $7.49 | 102600 |
| 2025-05-14 | 8.14 | $7.40 | 92605 |
| 2025-05-13 | 8.23 | $7.54 | 96831 |
| 2025-05-12 | 8.30 | $7.82 | 119301 |
| 2025-05-09 | 8.34 | $8.24 | 386241 |
| 2025-05-08 | 8.34 | $8.13 | 118900 |
| 2025-05-07 | 8.35 | $8.15 | 77505 |
| 2025-05-06 | 8.35 | $8.54 | 33429 |
| 2025-05-05 | 8.31 | $8.55 | 57848 |
| 2025-05-02 | 8.27 | $8.49 | 147721 |
| 2025-05-01 | 8.23 | $8.29 | 106400 |
| 2025-04-30 | 8.21 | $8.33 | 64234 |
| 2025-04-29 | 8.17 | $8.47 | 52726 |
| 2025-04-28 | 8.12 | $8.44 | 66200 |
| 2025-04-25 | 8.07 | $8.37 | 32435 |
| 2025-04-24 | 8.02 | $8.37 | 35924 |
| 2025-04-23 | 7.97 | $8.41 | 43110 |
| 2025-04-22 | 7.91 | $8.52 | 55137 |
| 2025-04-21 | 7.83 | $8.37 | 74900 |
| 2025-04-17 | 7.77 | $8.28 | 49900 |
| 2025-04-16 | 7.71 | $8.13 | 75600 |
| 2025-04-15 | 7.67 | $7.96 | 150700 |
| 2025-04-14 | 7.64 | $7.78 | 82346 |
| 2025-04-11 | 7.62 | $7.52 | 304000 |
| 2025-04-10 | 7.63 | $7.69 | 130819 |
| 2025-04-09 | 7.63 | $7.73 | 133400 |
| 2025-04-08 | 7.61 | $7.63 | 151600 |
| 2025-04-07 | 7.61 | $7.66 | 121900 |
| 2025-04-04 | 7.61 | $7.66 | 136500 |
| 2025-04-03 | 7.61 | $7.62 | 102821 |
| 2025-04-02 | 7.61 | $7.48 | 39608 |
| 2025-04-01 | 7.62 | $7.56 | 87833 |
| 2025-03-31 | 7.63 | $7.50 | 74100 |
| 2025-03-28 | 7.64 | $7.59 | 44701 |
| 2025-03-27 | 7.65 | $7.66 | 63946 |
| 2025-03-26 | 7.65 | $7.67 | 56521 |
| 2025-03-25 | 7.64 | $7.76 | 37600 |
| 2025-03-24 | 7.63 | $7.61 | 104400 |
| 2025-03-21 | 7.64 | $7.57 | 155500 |
| 2025-03-20 | 7.64 | $7.64 | 71500 |
| 2025-03-19 | 7.64 | $7.67 | 90200 |
| 2025-03-18 | 7.63 | $7.68 | 32902 |
| 2025-03-17 | 7.62 | $7.65 | 84347 |
| 2025-03-14 | 7.61 | $7.50 | 33600 |
| 2025-03-13 | 7.61 | $7.55 | 43300 |
| 2025-03-12 | 7.60 | $7.56 | 69100 |
| 2025-03-11 | 7.59 | $7.74 | 44744 |
| 2025-03-10 | 7.56 | $7.75 | 85900 |
| 2025-03-07 | 7.52 | $7.72 | 30100 |
| 2025-03-06 | 7.49 | $7.68 | 92300 |
| 2025-03-05 | 7.45 | $7.78 | 82200 |
| 2025-03-04 | 7.40 | $7.64 | 89931 |
| 2025-03-03 | 7.37 | $7.57 | 58200 |
| 2025-02-28 | 7.33 | $7.43 | 59004 |
| 2025-02-27 | 7.32 | $7.63 | 37327 |
| 2025-02-26 | 7.28 | $7.74 | 43319 |
| 2025-02-25 | 7.23 | $7.68 | 75100 |
| 2025-02-24 | 7.18 | $7.47 | 52526 |
| 2025-02-21 | 7.16 | $7.47 | 95610 |
| 2025-02-20 | 7.13 | $7.26 | 120404 |
| 2025-02-19 | 7.12 | $7.21 | 86526 |
| 2025-02-18 | 7.12 | $7.04 | 111600 |
| 2025-02-14 | 7.13 | $7.06 | 122200 |
| 2025-02-13 | 7.14 | $7.14 | 193800 |
| 2025-02-12 | 7.15 | $6.78 | 98900 |
| 2025-02-11 | 7.18 | $7.07 | 66200 |
| 2025-02-10 | 7.20 | $7.09 | 59228 |
| 2025-02-07 | 7.20 | $7.10 | 90900 |
| 2025-02-06 | 7.21 | $7.24 | 124200 |
| 2025-02-05 | 7.20 | $6.99 | 191300 |
| 2025-02-04 | 7.22 | $6.92 | 131310 |
| 2025-02-03 | 7.25 | $6.94 | 186500 |
| 2025-01-31 | 7.27 | $7.64 | 153100 |
| 2025-01-30 | 7.22 | $7.42 | 98808 |
| 2025-01-29 | 7.19 | $7.32 | 97900 |
| 2025-01-28 | 7.17 | $7.57 | 55200 |
| 2025-01-27 | 7.12 | $7.40 | 245917 |
| 2025-01-24 | 7.09 | $7.29 | 185500 |
| 2025-01-23 | 7.06 | $7.19 | 128708 |
| 2025-01-22 | 7.05 | $7.11 | 427200 |
| 2025-01-21 | 7.04 | $7.12 | 350500 |
| 2025-01-17 | 7.02 | $7.12 | 194338 |
| 2025-01-16 | 7.01 | $7.02 | 382109 |
| 2025-01-15 | 7.01 | $7.03 | 86300 |
| 2025-01-14 | 7.00 | $7.12 | 285521 |
| 2025-01-13 | 6.99 | $7.13 | 445403 |
| 2025-01-10 | 6.98 | $7.06 | 284145 |
| 2025-01-08 | 6.97 | $6.93 | 207704 |
| 2025-01-07 | 6.98 | $7.00 | 153100 |
| 2025-01-06 | 6.98 | $6.98 | 450942 |
| 2025-01-03 | 6.99 | $6.97 | 194200 |
| 2025-01-02 | 7.00 | $6.97 | 198000 |
| 2024-12-31 | 7.00 | $6.96 | 154519 |
| 2024-12-30 | 7.01 | $6.97 | 251300 |
| 2024-12-27 | 7.02 | $7.01 | 264300 |
| 2024-12-26 | 7.03 | $6.92 | 206700 |
| 2024-12-24 | 7.04 | $7.00 | 98817 |
| 2024-12-23 | 7.05 | $6.98 | 555937 |
| 2024-12-20 | 7.05 | $7.00 | 316062 |
| 2024-12-19 | 7.05 | $6.88 | 371036 |
| 2024-12-18 | 7.07 | $6.87 | 278382 |
| 2024-12-17 | 7.08 | $6.96 | 195575 |
| 2024-12-16 | 7.08 | $6.99 | 586500 |
| 2024-12-13 | 7.08 | $7.03 | 175323 |
| 2024-12-12 | 7.07 | $7.16 | 316518 |
| 2024-12-11 | 7.05 | $7.17 | 251446 |
| 2024-12-10 | 7.03 | $7.15 | 176800 |
| 2024-12-09 | 7.01 | $7.26 | 331710 |
| 2024-12-06 | 6.98 | $7.36 | 268023 |
| 2024-12-05 | 6.93 | $7.17 | 366700 |
| 2024-12-04 | 6.90 | $7.17 | 323700 |
| 2024-12-03 | 6.88 | $7.13 | 258200 |
| 2024-12-02 | 6.85 | $7.04 | 346800 |
| 2024-11-29 | 6.84 | $7.00 | 142516 |
| 2024-11-27 | 6.83 | $6.95 | 165806 |
| 2024-11-26 | 6.82 | $6.93 | 246400 |
| 2024-11-25 | 6.82 | $6.86 | 400900 |
| 2024-11-22 | 6.82 | $6.75 | 241509 |
| 2024-11-21 | 6.84 | $6.64 | 409900 |
| 2024-11-20 | 6.87 | $6.59 | 223400 |
| 2024-11-19 | 6.90 | $6.70 | 364043 |
| 2024-11-18 | 6.92 | $6.68 | 638400 |
| 2024-11-15 | 6.95 | $6.81 | 508400 |
| 2024-11-14 | 6.96 | $6.82 | 418700 |
| 2024-11-13 | 6.97 | $6.79 | 409500 |
| 2024-11-12 | 6.99 | $6.85 | 275000 |
| 2024-11-11 | 7.00 | $6.93 | 282805 |
| 2024-11-08 | 7.00 | $7.01 | 135300 |
| 2024-11-07 | 7.00 | $7.03 | 242716 |
| 2024-11-06 | 6.99 | $6.93 | 62000 |
| 2024-11-05 | 6.99 | $7.10 | 171348 |
| 2024-11-04 | 6.98 | $7.14 | 207600 |
| 2024-11-01 | 6.96 | $7.15 | 95200 |
| 2024-10-31 | 6.94 | $7.11 | 136700 |
| 2024-10-30 | 6.92 | $7.18 | 129200 |
| 2024-10-29 | 6.89 | $7.07 | 164800 |
| 2024-10-28 | 6.88 | $6.92 | 141300 |
| 2024-10-25 | 6.88 | $6.82 | 91700 |
| 2024-10-24 | 6.90 | $6.79 | 210632 |
| 2024-10-23 | 6.92 | $6.75 | 203100 |
| 2024-10-22 | 6.94 | $6.84 | 115125 |
| 2024-10-21 | 6.96 | $6.89 | 96435 |
| 2024-10-18 | 6.98 | $6.92 | 76300 |
| 2024-10-17 | 7.00 | $6.89 | 198200 |
| 2024-10-16 | 7.03 | $6.86 | 110200 |
| 2024-10-15 | 7.06 | $6.88 | 54139 |
| 2024-10-14 | 7.09 | $6.89 | 125800 |
| 2024-10-11 | 7.12 | $6.94 | 83600 |
| 2024-10-10 | 7.15 | $6.95 | 74200 |
| 2024-10-09 | 7.18 | $6.92 | 161729 |
| 2024-10-08 | 7.22 | $6.90 | 64137 |
| 2024-10-07 | 7.26 | $6.97 | 72200 |
| 2024-10-04 | 7.30 | $7.06 | 54332 |
| 2024-10-03 | 7.33 | $7.03 | 135725 |
| 2024-10-02 | 7.37 | $7.15 | 85839 |
| 2024-10-01 | 7.40 | $7.18 | 70500 |
| 2024-09-30 | 7.43 | $7.21 | 86850 |
| 2024-09-27 | 7.46 | $7.41 | 53850 |
| 2024-09-26 | 7.47 | $7.49 | 71250 |
| 2024-09-25 | 7.47 | $7.26 | 29700 |
| 2024-09-24 | 7.50 | $7.36 | 333600 |
| 2024-09-23 | 7.52 | $7.49 | 44700 |
| 2024-09-20 | 7.53 | $7.49 | 44459 |
| 2024-09-19 | 7.54 | $7.50 | 32749 |
| 2024-09-18 | 7.54 | $7.37 | 34223 |
| 2024-09-17 | 7.56 | $7.47 | 28370 |
| 2024-09-16 | 7.57 | $7.42 | 183900 |
| 2024-09-13 | 7.59 | $7.42 | 34121 |
| 2024-09-12 | 7.60 | $7.65 | 70350 |
| 2024-09-11 | 7.59 | $7.59 | 49650 |
| 2024-09-10 | 7.58 | $7.54 | 48643 |
| 2024-09-09 | 7.58 | $7.62 | 50850 |
| 2024-09-06 | 7.56 | $7.51 | 60300 |
| 2024-09-05 | 7.56 | $7.62 | 61200 |
| 2024-09-04 | 7.54 | $7.63 | 29308 |
| 2024-09-03 | 7.52 | $7.51 | 71550 |
| 2024-08-30 | 7.50 | $7.74 | 77009 |
| 2024-08-29 | 7.46 | $7.74 | 92100 |
| 2024-08-28 | 7.42 | $7.64 | 32250 |
| 2024-08-27 | 7.38 | $7.69 | 35100 |
| 2024-08-26 | 7.34 | $7.53 | 35615 |
| 2024-08-23 | 7.31 | $7.66 | 85800 |
| 2024-08-22 | 7.26 | $7.60 | 49800 |
| 2024-08-21 | 7.22 | $7.55 | 74159 |
| 2024-08-20 | 7.19 | $7.52 | 34200 |
| 2024-08-19 | 7.15 | $7.39 | 53250 |
| 2024-08-16 | 7.13 | $7.31 | 33470 |
| 2024-08-15 | 7.11 | $7.21 | 39000 |
| 2024-08-14 | 7.10 | $7.12 | 33026 |
| 2024-08-13 | 7.10 | $7.19 | 59550 |
| 2024-08-12 | 7.09 | $7.10 | 114512 |
| 2024-08-09 | 7.09 | $7.08 | 75300 |
| 2024-08-08 | 7.09 | $7.09 | 109050 |
| 2024-08-07 | 7.09 | $6.99 | 193500 |
| 2024-08-06 | 7.09 | $6.93 | 170850 |
| 2024-08-05 | 7.10 | $7.06 | 142350 |
| 2024-08-02 | 7.10 | $7.09 | 68850 |
| 2024-08-01 | 7.09 | $6.96 | 78600 |
| 2024-07-31 | 7.09 | $7.27 | 100963 |
| 2024-07-30 | 7.05 | $7.09 | 84925 |
| 2024-07-29 | 7.03 | $7.03 | 186302 |
| 2024-07-26 | 7.01 | $7.33 | 60901 |
| 2024-07-25 | 6.96 | $7.19 | 228750 |
| 2024-07-24 | 6.92 | $7.14 | 113550 |
| 2024-07-23 | 6.88 | $7.33 | 166650 |
| 2024-07-22 | 6.82 | $7.17 | 78750 |
| 2024-07-19 | 6.77 | $7.06 | 1.5M |
| 2024-07-18 | 6.72 | $7.06 | 330600 |
| 2024-07-17 | 6.68 | $6.96 | 227850 |
| 2024-07-16 | 6.64 | $6.95 | 91987 |
| 2024-07-15 | 6.59 | $6.98 | 138937 |
| 2024-07-12 | 6.55 | $6.99 | 208696 |
| 2024-07-11 | 6.49 | $6.91 | 163500 |
| 2024-07-10 | 6.45 | $6.69 | 238350 |
| 2024-07-09 | 6.42 | $6.55 | 176123 |
| 2024-07-08 | 6.41 | $6.47 | 271370 |
| 2024-07-05 | 6.41 | $6.42 | 270900 |
| 2024-07-03 | 6.42 | $6.38 | 73350 |
| 2024-07-02 | 6.44 | $6.41 | 566100 |
| 2024-07-01 | 6.47 | $6.39 | 576919 |
| 2024-06-28 | 6.50 | $6.46 | 952050 |
| 2024-06-27 | 6.52 | $6.45 | 131850 |
| 2024-06-26 | 6.56 | $6.40 | 220650 |
| 2024-06-25 | 6.60 | $6.42 | 493852 |
| 2024-06-24 | 6.64 | $6.35 | 514200 |
| 2024-06-21 | 6.70 | $6.23 | 218550 |
| 2024-06-20 | 6.77 | $6.40 | 261958 |
| 2024-06-18 | 6.83 | $6.40 | 2.1M |
| 2024-06-17 | 6.90 | $6.49 | 358819 |
| 2024-06-14 | 6.96 | $6.36 | 608129 |
| 2024-06-13 | 7.04 | $6.37 | 670085 |
| 2024-06-12 | 7.12 | $6.45 | 318150 |
| 2024-06-11 | 7.21 | $6.43 | 525812 |
| 2024-06-10 | 7.30 | $6.65 | 301200 |
| 2024-06-07 | 7.38 | $6.68 | 106216 |
| 2024-06-06 | 7.47 | $7.28 | 292500 |
| 2024-06-05 | 7.50 | $7.69 | 90178 |
| 2024-06-04 | 7.49 | $7.67 | 110591 |
| 2024-06-03 | 7.48 | $7.51 | 170443 |
| 2024-05-31 | 7.50 | $7.47 | 334654 |
| 2024-05-30 | 7.51 | $7.36 | 184556 |
| 2024-05-29 | 7.54 | $7.30 | 331500 |
| 2024-05-28 | 7.58 | $7.36 | 204000 |
| 2024-05-24 | 7.62 | $7.31 | 204476 |
| 2024-05-23 | 7.66 | $7.16 | 229835 |
| 2024-05-22 | 7.72 | $7.13 | 134423 |
| 2024-05-21 | 7.78 | $7.47 | 101471 |
| 2024-05-20 | 7.81 | $7.57 | 104561 |
| 2024-05-17 | 7.84 | $7.60 | 62893 |
| 2024-05-16 | 7.86 | $7.66 | 98850 |
| 2024-05-15 | 7.88 | $7.79 | 79372 |
| 2024-05-14 | 7.88 | $7.77 | 72000 |
| 2024-05-13 | 7.89 | $8.09 | 47850 |
| 2024-05-10 | 7.86 | $7.96 | 40252 |
| 2024-05-09 | 7.85 | $8.02 | 44105 |
| 2024-05-08 | 7.83 | $7.94 | 59140 |
| 2024-05-07 | 7.82 | $7.91 | 66000 |
| 2024-05-06 | 7.81 | $7.95 | 105601 |
| 2024-05-03 | 7.80 | $7.93 | 69900 |
| 2024-05-02 | 7.79 | $7.91 | 56903 |
| 2024-05-01 | 7.78 | $7.76 | 32700 |
| 2024-04-30 | 7.80 | $7.69 | 78600 |
| 2024-04-29 | 7.82 | $7.86 | 106650 |
| 2024-04-26 | 7.83 | $7.77 | 134550 |
| 2024-04-25 | 7.85 | $7.61 | 137250 |
| 2024-04-24 | 7.89 | $7.80 | 152261 |
| 2024-04-23 | 7.92 | $7.89 | 246600 |
| 2024-04-22 | 7.94 | $7.82 | 88555 |
| 2024-04-19 | 7.97 | $7.67 | 126300 |
| 2024-04-18 | 8.02 | $7.63 | 107279 |
| 2024-04-17 | 8.07 | $7.64 | 62850 |
| 2024-04-16 | 8.14 | $7.75 | 110100 |
| 2024-04-15 | 8.19 | $7.73 | 70650 |
| 2024-04-12 | 8.25 | $7.84 | 40350 |
| 2024-04-11 | 8.31 | $8.01 | 67650 |
| 2024-04-10 | 8.35 | $7.91 | 73350 |
| 2024-04-09 | 8.41 | $8.19 | 43810 |
| 2024-04-08 | 8.44 | $8.25 | 40655 |
| 2024-04-05 | 8.47 | $8.33 | 59608 |
| 2024-04-04 | 8.50 | $8.28 | 43500 |
| 2024-04-03 | 8.53 | $8.34 | 51750 |
| 2024-04-02 | 8.56 | $8.22 | 45362 |
| 2024-04-01 | 8.60 | $8.35 | 37050 |
| 2024-03-28 | 8.63 | $8.49 | 81600 |
| 2024-03-27 | 8.64 | $8.53 | 56400 |
| 2024-03-26 | 8.65 | $8.53 | 67200 |
| 2024-03-25 | 8.66 | $8.56 | 32400 |
| 2024-03-22 | 8.66 | $8.57 | 36600 |
| 2024-03-21 | 8.66 | $8.62 | 34703 |
| 2024-03-20 | 8.65 | $8.65 | 32550 |
| 2024-03-19 | 8.63 | $8.62 | 65102 |
| 2024-03-18 | 8.62 | $8.73 | 38728 |
| 2024-03-15 | 8.58 | $8.51 | 58800 |
| 2024-03-14 | 8.57 | $8.71 | 86563 |
| 2024-03-13 | 8.53 | $8.83 | 17250 |
| 2024-03-12 | 8.48 | $8.76 | 50959 |
| 2024-03-11 | 8.43 | $8.81 | 27000 |
| 2024-03-08 | 8.37 | $8.88 | 22950 |
| 2024-03-07 | 8.30 | $8.96 | 25229 |
| 2024-03-06 | 8.22 | $8.81 | 52246 |
| 2024-03-05 | 8.15 | $8.62 | 54791 |
| 2024-03-04 | 8.09 | $8.52 | 34350 |
| 2024-03-01 | 8.04 | $8.42 | 36300 |
| 2024-02-29 | 8.00 | $8.27 | 56440 |
| 2024-02-28 | 7.97 | $8.11 | 34367 |
| 2024-02-27 | 7.95 | $8.15 | 64204 |
| 2024-02-26 | 7.93 | $8.15 | 184200 |
| 2024-02-23 | 7.91 | $7.92 | 37808 |
| 2024-02-22 | 7.91 | $7.91 | 174150 |
| 2024-02-21 | 7.92 | $7.81 | 57750 |
| 2024-02-20 | 7.93 | $7.91 | 60000 |
| 2024-02-16 | 7.94 | $7.89 | 73657 |
| 2024-02-15 | 7.95 | $7.78 | 43114 |
| 2024-02-14 | 7.97 | $7.87 | 62012 |
| 2024-02-13 | 7.99 | $7.92 | 63300 |
| 2024-02-12 | 8.00 | $8.13 | 40826 |
| 2024-02-09 | 8.00 | $8.08 | 68700 |
| 2024-02-08 | 8.00 | $7.96 | 51450 |
| 2024-02-07 | 8.01 | $7.87 | 42750 |
| 2024-02-06 | 8.03 | $7.83 | 58200 |
| 2024-02-05 | 8.06 | $7.83 | 61650 |
| 2024-02-02 | 8.09 | $7.82 | 353850 |
| 2024-02-01 | 8.11 | $8.09 | 51900 |
| 2024-01-31 | 8.12 | $7.99 | 39053 |
| 2024-01-30 | 8.13 | $7.93 | 116750 |
| 2024-01-29 | 8.15 | $7.99 | 164317 |
| 2024-01-26 | 8.16 | $8.01 | 102823 |
| 2024-01-25 | 8.17 | $8.01 | 91240 |
| 2024-01-24 | 8.18 | $8.23 | 81170 |
| 2024-01-23 | 8.16 | $8.27 | 195300 |
| 2024-01-22 | 8.15 | $8.34 | 69305 |
| 2024-01-19 | 8.12 | $8.20 | 127800 |
| 2024-01-18 | 8.10 | $8.28 | 176567 |
| 2024-01-17 | 8.08 | $8.07 | 291900 |
| 2024-01-16 | 8.08 | $8.17 | 204300 |
| 2024-01-12 | 8.07 | $8.39 | 774900 |
| 2024-01-11 | 8.03 | $8.31 | 288750 |
| 2024-01-10 | 8.01 | $8.20 | 63900 |
| 2024-01-09 | 7.99 | $8.07 | 43964 |
| 2024-01-08 | 7.99 | $8.01 | 121950 |
| 2024-01-05 | 7.99 | $7.94 | 125465 |
| 2024-01-04 | 8.00 | $7.97 | 255300 |
| 2024-01-03 | 8.01 | $7.89 | 93661 |
| 2024-01-02 | 8.02 | $7.95 | 246757 |
| 2023-12-29 | 8.03 | $7.98 | 76200 |
| 2023-12-28 | 8.04 | $7.99 | 66185 |
| 2023-12-27 | 8.04 | $7.98 | 73950 |
| 2023-12-26 | 8.04 | $7.95 | 144656 |
| 2023-12-22 | 8.05 | $7.95 | 163706 |
| 2023-12-21 | 8.05 | $7.93 | 237796 |
| 2023-12-20 | 8.06 | $7.94 | 66150 |
| 2023-12-19 | 8.06 | $8.05 | 118397 |
| 2023-12-18 | 8.05 | $8.07 | 247862 |
| 2023-12-15 | 8.04 | $8.12 | 117017 |
| 2023-12-14 | 8.03 | $8.27 | 90000 |
| 2023-12-13 | 7.99 | $8.21 | 97819 |
| 2023-12-12 | 7.96 | $8.28 | 51751 |
| 2023-12-11 | 7.92 | $8.17 | 272850 |
| 2023-12-08 | 7.90 | $8.19 | 290850 |
| 2023-12-07 | 7.86 | $8.05 | 108158 |
| 2023-12-06 | 7.84 | $7.93 | 170254 |
| 2023-12-05 | 7.83 | $7.83 | 123300 |
| 2023-12-04 | 7.83 | $7.93 | 205200 |
| 2023-12-01 | 7.82 | $7.95 | 116250 |
| 2023-11-30 | 7.80 | $7.82 | 213600 |
| 2023-11-29 | 7.80 | $7.74 | 89850 |
| 2023-11-28 | 7.81 | $7.81 | 100350 |
| 2023-11-27 | 7.81 | $7.80 | 121650 |
| 2023-11-24 | 7.81 | $7.82 | 39050 |
| 2023-11-22 | 7.81 | $7.75 | 85073 |
| 2023-11-21 | 7.81 | $7.78 | 71408 |
| 2023-11-20 | 7.81 | $7.94 | 133849 |
| 2023-11-17 | 7.80 | $7.85 | 94121 |
| 2023-11-16 | 7.79 | $7.77 | 91500 |
| 2023-11-15 | 7.79 | $7.74 | 147150 |
| 2023-11-14 | 7.79 | $7.85 | 108600 |
| 2023-11-13 | 7.78 | $7.79 | 231941 |
| 2023-11-10 | 7.77 | $7.78 | 140250 |
| 2023-11-09 | 7.77 | $7.73 | 121852 |
| 2023-11-08 | 7.77 | $7.75 | 105469 |
| 2023-11-07 | 7.76 | $7.81 | 59101 |
| 2023-11-06 | 7.75 | $7.86 | 149555 |
| 2023-11-03 | 7.73 | $8.02 | 62100 |
| 2023-11-02 | 7.69 | $7.92 | 208200 |
| 2023-11-01 | 7.66 | $7.89 | 179906 |
| 2023-10-31 | 7.63 | $7.79 | 398100 |
| 2023-10-30 | 7.60 | $7.65 | 184351 |
| 2023-10-27 | 7.59 | $7.63 | 135900 |
| 2023-10-26 | 7.57 | $7.52 | 140584 |
| 2023-10-25 | 7.57 | $7.61 | 131728 |
| 2023-10-24 | 7.56 | $7.65 | 166050 |
| 2023-10-23 | 7.54 | $7.68 | 142700 |
| 2023-10-20 | 7.52 | $7.74 | 119700 |
| 2023-10-19 | 7.49 | $7.76 | 181950 |
| 2023-10-18 | 7.46 | $7.75 | 99667 |
| 2023-10-17 | 7.42 | $7.73 | 257400 |
| 2023-10-16 | 7.39 | $7.59 | 201368 |
| 2023-10-13 | 7.38 | $7.49 | 163950 |
| 2023-10-12 | 7.37 | $7.55 | 70679 |
| 2023-10-11 | 7.35 | $7.41 | 107455 |
| 2023-10-10 | 7.35 | $7.40 | 138300 |
| 2023-10-09 | 7.36 | $7.31 | 94504 |
| 2023-10-06 | 7.37 | $7.27 | 149400 |
| 2023-10-05 | 7.38 | $7.22 | 134599 |
| 2023-10-04 | 7.40 | $7.12 | 129484 |
| 2023-10-03 | 7.43 | $7.21 | 134006 |
| 2023-10-02 | 7.45 | $7.29 | 68707 |
| 2023-09-29 | 7.46 | $7.41 | 54750 |
| 2023-09-28 | 7.46 | $7.46 | 75493 |
| 2023-09-27 | 7.46 | $7.47 | 90450 |
| 2023-09-26 | 7.45 | $7.39 | 90150 |
| 2023-09-25 | 7.46 | $7.49 | 113002 |
| 2023-09-22 | 7.45 | $7.42 | 117300 |
| 2023-09-21 | 7.44 | $7.47 | 119550 |
| 2023-09-20 | 7.43 | $7.55 | 90000 |
| 2023-09-19 | 7.42 | $7.59 | 126750 |
| 2023-09-18 | 7.39 | $7.58 | 46970 |
| 2023-09-15 | 7.37 | $7.56 | 162150 |
| 2023-09-14 | 7.34 | $7.51 | 38550 |
| 2023-09-13 | 7.32 | $7.45 | 57515 |
| 2023-09-12 | 7.30 | $7.51 | 99917 |
| 2023-09-11 | 7.27 | $7.36 | 125100 |
| 2023-09-08 | 7.26 | $7.27 | 81450 |
| 2023-09-07 | 7.26 | $7.24 | 169352 |
| 2023-09-06 | 7.26 | $7.27 | 775950 |
| 2023-09-05 | 7.25 | $7.28 | 67350 |
| 2023-09-01 | 7.25 | $7.32 | 46063 |
| 2023-08-31 | 7.23 | $7.30 | 157650 |
| 2023-08-30 | 7.22 | $7.35 | 108450 |
| 2023-08-29 | 7.21 | $7.42 | 149250 |
| 2023-08-28 | 7.18 | $7.29 | 231349 |
| 2023-08-25 | 7.17 | $7.23 | 58200 |
| 2023-08-24 | 7.16 | $7.15 | 128550 |
| 2023-08-23 | 7.15 | $7.24 | 111150 |
| 2023-08-22 | 7.14 | $7.19 | 416467 |
| 2023-08-21 | 7.13 | $7.18 | 314700 |
| 2023-08-18 | 7.12 | $7.14 | 165920 |
| 2023-08-17 | 7.12 | $7.12 | 489300 |
| 2023-08-16 | 7.11 | $7.15 | 216300 |
| 2023-08-15 | 7.10 | $7.19 | 289687 |
| 2023-08-14 | 7.09 | $7.17 | 179417 |
| 2023-08-11 | 7.08 | $7.17 | 136050 |
| 2023-08-10 | 7.06 | $7.19 | 110573 |
| 2023-08-09 | 7.05 | $7.17 | 113734 |
| 2023-08-08 | 7.03 | $7.12 | 399640 |
| 2023-08-07 | 7.02 | $7.14 | 271500 |
| 2023-08-04 | 7.00 | $7.03 | 144450 |
| 2023-08-03 | 7.00 | $6.99 | 202200 |
| 2023-08-02 | 6.99 | $7.07 | 83700 |
| 2023-08-01 | 6.98 | $7.08 | 112109 |
| 2023-07-31 | 6.97 | $7.13 | 99300 |
| 2023-07-28 | 6.95 | $7.02 | 132150 |
| 2023-07-27 | 6.94 | $7.01 | 269150 |
| 2023-07-26 | 6.93 | $6.97 | 97058 |
| 2023-07-25 | 6.93 | $6.92 | 169270 |
| 2023-07-24 | 6.93 | $6.93 | 138358 |
| 2023-07-21 | 6.94 | $6.93 | 427556 |
| 2023-07-20 | 6.94 | $6.90 | 205200 |
| 2023-07-19 | 6.95 | $7.01 | 115050 |
| 2023-07-18 | 6.95 | $7.01 | 268050 |
| 2023-07-17 | 6.95 | $6.98 | 219300 |
| 2023-07-14 | 6.96 | $6.94 | 355200 |
| 2023-07-13 | 6.97 | $7.00 | 184423 |
| 2023-07-12 | 6.98 | $6.95 | 229350 |
| 2023-07-11 | 6.99 | $6.75 | 216150 |
| 2023-07-10 | 7.02 | $6.80 | 135300 |
| 2023-07-07 | 7.06 | $6.91 | 124237 |
| 2023-07-06 | 7.08 | $6.77 | 278700 |
| 2023-07-05 | 7.12 | $6.84 | 234194 |
| 2023-07-03 | 7.16 | $6.94 | 167419 |
| 2023-06-30 | 7.19 | $6.99 | 156150 |
| 2023-06-29 | 7.22 | $7.03 | 57000 |
| 2023-06-28 | 7.24 | $7.15 | 81206 |
| 2023-06-27 | 7.26 | $7.12 | 224618 |
| 2023-06-26 | 7.28 | $7.16 | 117349 |
| 2023-06-23 | 7.29 | $7.16 | 107400 |
| 2023-06-22 | 7.31 | $7.22 | 152700 |
| 2023-06-21 | 7.33 | $7.22 | 84150 |
| 2023-06-20 | 7.34 | $7.18 | 167558 |
| 2023-06-16 | 7.36 | $7.37 | 180776 |
| 2023-06-15 | 7.37 | $7.25 | 157852 |
| 2023-06-14 | 7.38 | $7.29 | 177809 |
| 2023-06-13 | 7.40 | $7.36 | 475800 |
| 2023-06-12 | 7.40 | $7.37 | 129600 |
| 2023-06-09 | 7.41 | $7.27 | 579450 |
| 2023-06-08 | 7.43 | $7.24 | 281155 |
| 2023-06-07 | 7.45 | $7.24 | 41429 |
| 2023-06-06 | 7.48 | $7.53 | 263156 |
| 2023-06-05 | 7.48 | $7.59 | 87300 |
| 2023-06-02 | 7.47 | $7.50 | 96316 |
| 2023-06-01 | 7.47 | $7.42 | 157658 |
| 2023-05-31 | 7.47 | $7.42 | 165170 |
| 2023-05-30 | 7.48 | $7.25 | 161765 |
| 2023-05-26 | 7.51 | $7.34 | 106681 |
| 2023-05-25 | 7.52 | $7.40 | 73500 |
| 2023-05-24 | 7.53 | $7.45 | 53732 |
| 2023-05-23 | 7.54 | $7.58 | 63497 |
| 2023-05-22 | 7.54 | $7.60 | 69656 |
| 2023-05-19 | 7.53 | $7.51 | 59850 |
| 2023-05-18 | 7.53 | $7.49 | 94650 |
| 2023-05-17 | 7.53 | $7.59 | 37800 |
| 2023-05-16 | 7.52 | $7.60 | 67508 |
| 2023-05-15 | 7.52 | $7.59 | 125164 |
| 2023-05-12 | 7.51 | $7.53 | 81767 |
| 2023-05-11 | 7.51 | $7.46 | 64500 |
| 2023-05-10 | 7.51 | $7.43 | 86100 |
| 2023-05-09 | 7.52 | $7.63 | 52109 |
| 2023-05-08 | 7.51 | $7.62 | 52800 |
| 2023-05-05 | 7.50 | $7.53 | 48493 |
| 2023-05-04 | 7.50 | $7.50 | 46843 |
| 2023-05-03 | 7.50 | $7.48 | 44293 |
| 2023-05-02 | 7.51 | $7.41 | 58800 |
| 2023-05-01 | 7.52 | $7.39 | 93169 |
| 2023-04-28 | 7.53 | $7.46 | 52050 |
| 2023-04-27 | 7.54 | $7.57 | 57629 |
| 2023-04-26 | 7.53 | $7.55 | 78352 |
| 2023-04-25 | 7.53 | $7.52 | 85050 |
| 2023-04-24 | 7.53 | $7.59 | 224903 |
| 2023-04-21 | 7.53 | $7.49 | 39750 |
| 2023-04-20 | 7.53 | $7.43 | 54202 |
| 2023-04-19 | 7.54 | $7.47 | 67200 |
| 2023-04-18 | 7.54 | $7.60 | 83428 |
| 2023-04-17 | 7.54 | $7.61 | 693788 |
| 2023-04-14 | 7.53 | $7.57 | 32250 |
| 2023-04-13 | 7.52 | $7.62 | 98400 |
| 2023-04-12 | 7.50 | $7.51 | 103800 |
| 2023-04-11 | 7.50 | $7.50 | 78000 |
| 2023-04-10 | 7.50 | $7.51 | 77250 |
| 2023-04-06 | 7.49 | $7.56 | 49350 |
| 2023-04-05 | 7.48 | $7.51 | 50700 |
| 2023-04-04 | 7.48 | $7.59 | 144300 |
| 2023-04-03 | 7.47 | $7.49 | 93450 |
| 2023-03-31 | 7.46 | $7.50 | 114600 |
| 2023-03-30 | 7.46 | $7.45 | 72000 |
| 2023-03-29 | 7.46 | $7.55 | 82200 |
| 2023-03-28 | 7.44 | $7.53 | 243000 |
| 2023-03-27 | 7.43 | $7.55 | 170425 |
| 2023-03-24 | 7.42 | $7.44 | 94050 |
| 2023-03-23 | 7.41 | $7.43 | 87655 |
| 2023-03-22 | 7.41 | $7.44 | 116850 |
| 2023-03-21 | 7.41 | $7.43 | 112358 |
| 2023-03-20 | 7.41 | $7.44 | 138000 |
| 2023-03-17 | 7.41 | $7.41 | 172522 |
| 2023-03-16 | 7.41 | $7.37 | 784972 |
| 2023-03-15 | 7.42 | $7.29 | 162356 |
| 2023-03-14 | 7.43 | $7.44 | 247650 |
| 2023-03-13 | 7.44 | $7.46 | 204302 |
| 2023-03-10 | 7.45 | $7.47 | 128700 |
| 2023-03-09 | 7.45 | $7.53 | 166388 |
| 2023-03-08 | 7.46 | $7.50 | 127666 |
| 2023-03-07 | 7.47 | $7.36 | 197306 |
| 2023-03-06 | 7.49 | $7.37 | 289500 |
| 2023-03-03 | 7.51 | $7.41 | 173437 |
| 2023-03-02 | 7.54 | $7.28 | 442960 |
| 2023-03-01 | 7.58 | $7.22 | 185701 |
| 2023-02-28 | 7.63 | $7.35 | 880391 |
| 2023-02-27 | 7.67 | $7.43 | 534900 |
| 2023-02-24 | 7.70 | $7.44 | 307550 |
| 2023-02-23 | 7.74 | $7.53 | 349200 |
| 2023-02-22 | 7.77 | $7.48 | 2.2M |
| 2023-02-21 | 7.81 | $7.43 | 1.7M |
| 2023-02-17 | 7.85 | $7.62 | 2.1M |
| 2023-02-16 | 7.88 | $7.68 | 1.9M |
| 2023-02-15 | 7.91 | $7.77 | 85700 |
| 2023-02-14 | 7.92 | $7.89 | 173590 |
| 2023-02-13 | 7.93 | $7.91 | 126000 |
| 2023-02-10 | 7.93 | $7.89 | 96000 |
| 2023-02-09 | 7.93 | $7.84 | 102647 |
| 2023-02-08 | 7.94 | $7.86 | 87000 |
| 2023-02-07 | 7.95 | $7.95 | 217720 |
| 2023-02-06 | 7.95 | $7.79 | 155700 |
| 2023-02-03 | 7.97 | $7.87 | 72823 |
| 2023-02-02 | 7.98 | $7.97 | 115950 |
| 2023-02-01 | 7.99 | $8.02 | 108032 |
| 2023-01-31 | 7.99 | $7.90 | 155708 |
| 2023-01-30 | 8.00 | $8.06 | 187258 |
| 2023-01-27 | 7.99 | $8.10 | 164725 |
| 2023-01-26 | 7.99 | $8.05 | 154350 |
| 2023-01-25 | 7.99 | $8.07 | 151085 |
| 2023-01-24 | 7.99 | $7.96 | 214540 |
| 2023-01-23 | 8.00 | $7.92 | 377723 |
| 2023-01-20 | 8.02 | $7.81 | 2.4M |
| 2023-01-19 | 8.05 | $7.89 | 234300 |
| 2023-01-18 | 8.07 | $7.99 | 99668 |
| 2023-01-17 | 8.09 | $7.89 | 252305 |
| 2023-01-13 | 8.12 | $8.00 | 184800 |
| 2023-01-12 | 8.14 | $7.98 | 183817 |
| 2023-01-11 | 8.16 | $7.91 | 90766 |
| 2023-01-10 | 8.19 | $7.95 | 346800 |
| 2023-01-09 | 8.22 | $8.21 | 433525 |
| 2023-01-06 | 8.23 | $8.17 | 297300 |
| 2023-01-05 | 8.24 | $7.87 | 218250 |
| 2023-01-04 | 8.28 | $8.04 | 183150 |
| 2023-01-03 | 8.31 | $8.37 | 261150 |
| 2022-12-30 | 8.30 | $8.25 | 290131 |
| 2022-12-29 | 8.31 | $8.27 | 376500 |
| 2022-12-28 | 8.32 | $8.13 | 118804 |
| 2022-12-27 | 8.34 | $8.36 | 199343 |
| 2022-12-23 | 8.34 | $8.33 | 144005 |
| 2022-12-22 | 8.34 | $8.26 | 193800 |
| 2022-12-21 | 8.35 | $8.28 | 121351 |
| 2022-12-20 | 8.37 | $8.37 | 237150 |
| 2022-12-19 | 8.38 | $8.24 | 470269 |
| 2022-12-16 | 8.40 | $8.34 | 281416 |
| 2022-12-15 | 8.41 | $8.35 | 337505 |
| 2022-12-14 | 8.41 | $8.57 | 267959 |
| 2022-12-13 | 8.40 | $8.54 | 465814 |
| 2022-12-12 | 8.38 | $8.29 | 388350 |
| 2022-12-09 | 8.39 | $8.28 | 313097 |
| 2022-12-08 | 8.39 | $8.23 | 414604 |
| 2022-12-07 | 8.40 | $8.23 | 238050 |
| 2022-12-06 | 8.40 | $8.24 | 260261 |
| 2022-12-05 | 8.40 | $8.34 | 340396 |
| 2022-12-02 | 8.38 | $8.45 | 178050 |
| 2022-12-01 | 8.35 | $8.49 | 151050 |
| 2022-11-30 | 8.31 | $8.44 | 264000 |
| 2022-11-29 | 8.27 | $8.35 | 129179 |
| 2022-11-28 | 8.24 | $8.39 | 475650 |
| 2022-11-25 | 8.20 | $8.56 | 254250 |
| 2022-11-23 | 8.14 | $9.11 | 69067 |
| 2022-11-22 | 8.02 | $9.20 | 326318 |
| 2022-11-21 | 7.88 | $8.17 | 490117 |
| 2022-11-18 | 7.84 | $8.26 | 554250 |
| 2022-11-17 | 7.79 | $8.23 | 768184 |
| 2022-11-16 | 7.74 | $8.04 | 363750 |
| 2022-11-15 | 7.70 | $8.13 | 190855 |
| 2022-11-14 | 7.66 | $7.97 | 386416 |
| 2022-11-11 | 7.62 | $7.97 | 226500 |
| 2022-11-10 | 7.59 | $7.87 | 316500 |
| 2022-11-09 | 7.56 | $7.47 | 488704 |
| 2022-11-08 | 7.58 | $7.59 | 862800 |
| 2022-11-07 | 7.58 | $7.49 | 390158 |
| 2022-11-04 | 7.60 | $7.39 | 376050 |
| 2022-11-03 | 7.62 | $7.41 | 335700 |
| 2022-11-02 | 7.65 | $7.47 | 297179 |
| 2022-11-01 | 7.68 | $7.48 | 356461 |
| 2022-10-31 | 7.71 | $7.73 | 356550 |
| 2022-10-28 | 7.71 | $7.75 | 246512 |
| 2022-10-27 | 7.72 | $7.75 | 257550 |
| 2022-10-26 | 7.73 | $7.83 | 205800 |
| 2022-10-25 | 7.73 | $7.59 | 563550 |
| 2022-10-24 | 7.75 | $7.52 | 488850 |
| 2022-10-21 | 7.78 | $7.59 | 2.9M |
| 2022-10-20 | 7.81 | $7.48 | 1.4M |
| 2022-10-19 | 7.85 | $7.63 | 318763 |
| 2022-10-18 | 7.87 | $7.71 | 505214 |
| 2022-10-17 | 7.89 | $7.70 | 779550 |
| 2022-10-14 | 7.91 | $7.69 | 297750 |
| 2022-10-13 | 7.94 | $7.75 | 261472 |
| 2022-10-12 | 7.96 | $7.80 | 239100 |
| 2022-10-11 | 7.98 | $7.91 | 294316 |
| 2022-10-10 | 7.98 | $7.93 | 270750 |
| 2022-10-07 | 7.99 | $7.95 | 144150 |
| 2022-10-06 | 8.00 | $7.98 | 114463 |
| 2022-10-05 | 8.00 | $8.13 | 294900 |
| 2022-10-04 | 7.99 | $8.19 | 345653 |
| 2022-10-03 | 7.97 | $8.10 | 207622 |
| 2022-09-30 | 7.95 | $8.03 | 385231 |
| 2022-09-29 | 7.95 | $8.08 | 533850 |
| 2022-09-28 | 7.94 | $7.90 | 306518 |
| 2022-09-27 | 7.94 | $7.59 | 682387 |
| 2022-09-26 | 7.98 | $7.77 | 270223 |
| 2022-09-23 | 8.01 | $7.82 | 177631 |
| 2022-09-22 | 8.03 | $7.96 | 200850 |
| 2022-09-21 | 8.04 | $7.92 | 136714 |
| 2022-09-20 | 8.06 | $7.97 | 276450 |
| 2022-09-19 | 8.07 | $8.13 | 329158 |
| 2022-09-16 | 8.07 | $8.17 | 206273 |
| 2022-09-15 | 8.07 | $8.03 | 552221 |
| 2022-09-14 | 8.09 | $8.09 | 101768 |
| 2022-09-13 | 8.10 | $8.04 | 230100 |
| 2022-09-12 | 8.12 | $8.19 | 267770 |
| 2022-09-09 | 8.12 | $8.20 | 288460 |
| 2022-09-08 | 8.13 | $7.87 | 285473 |
| 2022-09-07 | 8.17 | $7.75 | 333600 |
| 2022-09-06 | 8.23 | $7.93 | 251261 |
| 2022-09-02 | 8.27 | $7.93 | 105000 |
| 2022-09-01 | 8.32 | $7.92 | 146404 |
| 2022-08-31 | 8.37 | $8.09 | 196800 |
| 2022-08-30 | 8.40 | $8.15 | 192355 |
| 2022-08-29 | 8.43 | $8.16 | 244350 |
| 2022-08-26 | 8.46 | $8.29 | 93605 |
| 2022-08-25 | 8.48 | $8.40 | 133800 |
| 2022-08-24 | 8.49 | $8.33 | 156481 |
| 2022-08-23 | 8.51 | $8.35 | 290585 |
| 2022-08-22 | 8.53 | $8.39 | 339000 |
| 2022-08-19 | 8.54 | $8.36 | 162901 |
| 2022-08-18 | 8.56 | $8.58 | 204470 |
| 2022-08-17 | 8.55 | $8.57 | 89400 |
| 2022-08-16 | 8.55 | $8.67 | 110899 |
| 2022-08-15 | 8.53 | $8.70 | 171755 |
| 2022-08-12 | 8.52 | $8.63 | 81150 |
| 2022-08-11 | 8.51 | $8.63 | 116250 |
| 2022-08-10 | 8.51 | $8.63 | 141613 |
| 2022-08-09 | 8.50 | $8.41 | 239250 |
| 2022-08-08 | 8.52 | $8.44 | 164850 |
| 2022-08-05 | 8.54 | $8.32 | 103350 |
| 2022-08-04 | 8.56 | $8.44 | 107100 |
| 2022-08-03 | 8.58 | $8.39 | 99925 |
| 2022-08-02 | 8.61 | $8.51 | 106871 |
| 2022-08-01 | 8.62 | $8.70 | 286050 |
| 2022-07-29 | 8.61 | $8.51 | 194906 |
| 2022-07-28 | 8.62 | $8.60 | 194700 |
| 2022-07-27 | 8.62 | $8.65 | 167250 |
| 2022-07-26 | 8.61 | $8.45 | 249790 |
| 2022-07-25 | 8.62 | $8.49 | 374015 |
| 2022-07-22 | 8.63 | $8.29 | 91405 |
| 2022-07-21 | 8.65 | $8.47 | 180300 |
| 2022-07-20 | 8.65 | $8.30 | 321600 |
| 2022-07-19 | 8.67 | $8.98 | 510000 |
| 2022-07-18 | 8.61 | $9.06 | 474485 |
| 2022-07-15 | 8.55 | $9.03 | 522600 |
| 2022-07-14 | 8.48 | $8.82 | 159150 |
| 2022-07-13 | 8.44 | $8.71 | 235950 |
| 2022-07-12 | 8.40 | $8.75 | 118500 |
| 2022-07-11 | 8.35 | $8.67 | 194250 |
| 2022-07-08 | 8.31 | $8.70 | 272250 |
| 2022-07-07 | 8.27 | $8.58 | 184090 |
| 2022-07-06 | 8.25 | $8.39 | 229350 |
| 2022-07-05 | 8.24 | $8.36 | 232846 |
| 2022-07-01 | 8.23 | $8.37 | 171750 |
| 2022-06-30 | 8.23 | $8.43 | 315150 |
| 2022-06-29 | 8.22 | $8.28 | 359594 |
| 2022-06-28 | 8.23 | $8.27 | 494144 |
| 2022-06-27 | 8.24 | $8.28 | 376650 |
| 2022-06-24 | 8.25 | $8.34 | 323100 |
| 2022-06-23 | 8.26 | $8.00 | 413700 |
| 2022-06-22 | 8.31 | $7.33 | 321000 |
| 2022-06-21 | 8.43 | $8.20 | 457813 |
| 2022-06-17 | 8.46 | $8.01 | 385200 |
| 2022-06-16 | 8.52 | $8.19 | 517500 |
| 2022-06-15 | 8.57 | $8.12 | 798000 |
| 2022-06-14 | 8.63 | $8.20 | 651802 |
| 2022-06-13 | 8.68 | $8.30 | 471476 |
| 2022-06-10 | 8.73 | $8.53 | 359400 |
| 2022-06-09 | 8.75 | $8.72 | 126900 |
| 2022-06-08 | 8.76 | $8.78 | 279000 |
| 2022-06-07 | 8.76 | $8.71 | 270943 |
| 2022-06-06 | 8.77 | $8.57 | 243600 |
| 2022-06-03 | 8.80 | $8.57 | 109681 |
| 2022-06-02 | 8.83 | $8.54 | 161400 |
| 2022-06-01 | 8.87 | $8.67 | 145650 |
| 2022-05-31 | 8.89 | $8.85 | 231150 |
| 2022-05-27 | 8.90 | $8.81 | 95550 |
| 2022-05-26 | 8.92 | $8.89 | 117900 |
| 2022-05-25 | 8.93 | $8.85 | 169050 |
| 2022-05-24 | 8.95 | $9.00 | 111750 |
| 2022-05-23 | 8.96 | $9.04 | 123450 |
| 2022-05-20 | 8.96 | $8.77 | 166693 |
| 2022-05-19 | 8.99 | $8.76 | 198041 |
| 2022-05-18 | 9.02 | $8.86 | 201750 |
| 2022-05-17 | 9.04 | $9.02 | 176400 |
| 2022-05-16 | 9.05 | $8.80 | 188908 |
| 2022-05-13 | 9.07 | $8.79 | 427500 |
| 2022-05-12 | 9.10 | $8.77 | 406050 |
| 2022-05-11 | 9.13 | $8.80 | 171023 |
| 2022-05-10 | 9.16 | $9.02 | 196200 |
| 2022-05-09 | 9.18 | $9.01 | 249152 |
| 2022-05-06 | 9.20 | $9.27 | 234300 |
| 2022-05-05 | 9.19 | $9.18 | 146450 |
| 2022-05-04 | 9.21 | $9.44 | 154800 |
| 2022-05-03 | 9.19 | $9.25 | 221114 |
| 2022-05-02 | 9.21 | $9.19 | 170400 |
| 2022-04-29 | 9.23 | $9.27 | 127050 |
| 2022-04-28 | 9.24 | $9.28 | 171934 |
| 2022-04-27 | 9.26 | $9.30 | 167400 |
| 2022-04-26 | 9.29 | $9.09 | 212593 |
| 2022-04-25 | 9.34 | $9.20 | 133200 |
| 2022-04-22 | 9.39 | $8.98 | 128100 |
| 2022-04-21 | 9.46 | $9.21 | 150150 |
| 2022-04-20 | 9.52 | $8.92 | 163817 |
| 2022-04-19 | 9.61 | $8.80 | 240900 |
| 2022-04-18 | 9.73 | $8.85 | 143550 |
| 2022-04-14 | 9.84 | $9.13 | 232650 |
| 2022-04-13 | 9.94 | $8.85 | 266725 |
| 2022-04-12 | 10.07 | $9.06 | 134458 |
| 2022-04-11 | 10.18 | $9.93 | 167700 |
| 2022-04-08 | 10.21 | $10.09 | 83446 |
| 2022-04-07 | 10.22 | $10.18 | 166847 |
| 2022-04-06 | 10.23 | $9.88 | 126000 |
| 2022-04-05 | 10.27 | $9.90 | 101550 |
| 2022-04-04 | 10.30 | $10.22 | 101700 |
| 2022-04-01 | 10.31 | $9.83 | 77135 |
| 2022-03-31 | 10.37 | $10.26 | 93485 |
| 2022-03-30 | 10.39 | $10.25 | 78937 |
| 2022-03-29 | 10.41 | $10.45 | 86100 |
| 2022-03-28 | 10.42 | $10.61 | 96625 |
| 2022-03-25 | 10.42 | $10.74 | 82350 |
| 2022-03-24 | 10.41 | $10.28 | 97500 |
| 2022-03-23 | 10.44 | $10.24 | 102326 |
| 2022-03-22 | 10.48 | $10.35 | 138338 |
| 2022-03-21 | 10.51 | $10.50 | 111300 |
| 2022-03-18 | 10.53 | $10.52 | 100828 |
| 2022-03-17 | 10.54 | $10.57 | 133800 |
| 2022-03-16 | 10.56 | $10.37 | 150169 |
| 2022-03-15 | 10.60 | $9.97 | 232871 |
| 2022-03-14 | 10.68 | $9.61 | 218400 |
| 2022-03-11 | 10.81 | $9.93 | 88500 |
| 2022-03-10 | 10.91 | $10.27 | 217382 |
| 2022-03-09 | 10.98 | $10.42 | 219900 |
| 2022-03-08 | 11.04 | $10.33 | 330653 |
| 2022-03-07 | 11.12 | $11.27 | 191850 |
| 2022-03-04 | 11.11 | $11.33 | 156037 |
| 2022-03-03 | 11.10 | $11.20 | 143550 |
| 2022-03-02 | 11.10 | $11.30 | 98111 |
| 2022-03-01 | 11.08 | $11.14 | 214222 |
| 2022-02-28 | 11.07 | $11.12 | 235800 |
| 2022-02-25 | 11.05 | $11.12 | 126900 |
| 2022-02-24 | 11.03 | $10.79 | 170700 |
| 2022-02-23 | 11.02 | $10.77 | 137850 |
| 2022-02-22 | 11.02 | $10.87 | 113732 |
| 2022-02-18 | 11.00 | $11.03 | 118650 |
| 2022-02-17 | 10.96 | $10.97 | 90600 |
| 2022-02-16 | 10.93 | $11.02 | 175800 |
| 2022-02-15 | 10.89 | $11.09 | 96900 |
| 2022-02-14 | 10.83 | $11.18 | 141450 |
| 2022-02-11 | 10.77 | $11.18 | 73364 |
| 2022-02-10 | 10.71 | $11.21 | 117193 |
| 2022-02-09 | 10.65 | $11.38 | 143400 |
| 2022-02-08 | 10.56 | $11.39 | 155563 |
| 2022-02-07 | 10.48 | $12.12 | 101400 |
| 2022-02-04 | 10.32 | $11.16 | 91549 |
| 2022-02-03 | 10.25 | $11.43 | 107550 |
| 2022-02-02 | 10.15 | $11.03 | 119581 |
| 2022-02-01 | 10.09 | $10.31 | 204600 |
| 2022-01-31 | 10.11 | $9.82 | 291164 |
| 2022-01-28 | 10.19 | $9.11 | 193950 |
| 2022-01-27 | 10.34 | $8.97 | 168300 |
| 2022-01-26 | 10.52 | $9.29 | 246900 |
| 2022-01-25 | 10.69 | $9.90 | 200700 |
| 2022-01-24 | 10.80 | $9.96 | 169978 |
| 2022-01-21 | 10.92 | $10.11 | 138150 |
| 2022-01-20 | 11.04 | $10.38 | 229950 |
| 2022-01-19 | 11.13 | $10.40 | 123923 |
| 2022-01-18 | 11.24 | $10.69 | 164591 |
| 2022-01-14 | 11.32 | $11.02 | 93788 |
| 2022-01-13 | 11.37 | $11.02 | 90751 |
| 2022-01-12 | 11.42 | $10.96 | 73650 |
| 2022-01-11 | 11.48 | $10.99 | 111010 |
| 2022-01-10 | 11.54 | $10.99 | 87617 |
| 2022-01-07 | 11.60 | $11.03 | 102600 |
| 2022-01-06 | 11.66 | $11.09 | 123053 |
| 2022-01-05 | 11.71 | $10.88 | 145950 |
| 2022-01-04 | 11.79 | $11.84 | 171900 |
| 2022-01-03 | 11.77 | $11.79 | 141785 |
| 2021-12-31 | 11.76 | $11.78 | 42300 |
| 2021-12-30 | 11.74 | $11.76 | 95551 |
| 2021-12-29 | 11.72 | $11.79 | 97350 |
| 2021-12-28 | 11.70 | $11.89 | 108000 |
| 2021-12-27 | 11.67 | $11.96 | 109050 |
| 2021-12-23 | 11.63 | $12.05 | 105450 |
| 2021-12-22 | 11.58 | $11.87 | 70200 |
| 2021-12-21 | 11.55 | $11.85 | 181050 |
| 2021-12-20 | 11.52 | $12.79 | 210221 |
| 2021-12-17 | 11.39 | $11.31 | 73200 |
| 2021-12-16 | 11.40 | $11.37 | 46950 |
| 2021-12-15 | 11.41 | $11.31 | 164159 |
| 2021-12-14 | 11.42 | $11.47 | 139660 |
| 2021-12-13 | 11.40 | $11.37 | 298050 |
| 2021-12-10 | 11.40 | $11.35 | 197287 |
| 2021-12-09 | 11.40 | $11.42 | 48150 |
| 2021-12-08 | 11.38 | $11.51 | 113872 |
| 2021-12-07 | 11.35 | $11.16 | 71887 |
| 2021-12-06 | 11.35 | $11.14 | 78193 |
| 2021-12-03 | 11.35 | $11.17 | 257700 |
| 2021-12-02 | 11.35 | $11.36 | 110550 |
| 2021-12-01 | 11.33 | $11.43 | 100950 |
| 2021-11-30 | 11.30 | $11.60 | 88950 |
| 2021-11-29 | 11.26 | $11.89 | 66450 |
| 2021-11-26 | 11.18 | $11.73 | 69964 |
| 2021-11-24 | 11.11 | $11.69 | 65918 |
| 2021-11-23 | 11.04 | $11.70 | 51000 |
| 2021-11-22 | 10.97 | $11.70 | 67802 |
| 2021-11-19 | 10.89 | $11.43 | 114600 |
| 2021-11-18 | 10.83 | $11.08 | 59100 |
| 2021-11-17 | 10.81 | $10.79 | 56467 |
| 2021-11-16 | 10.82 | $10.71 | 153919 |
| 2021-11-15 | 10.84 | $10.91 | 53881 |
| 2021-11-12 | 10.84 | $10.82 | 34550 |
| 2021-11-11 | 10.85 | $10.65 | 68168 |
| 2021-11-10 | 10.87 | $10.53 | 54463 |
| 2021-11-09 | 10.92 | $10.59 | 54900 |
| 2021-11-08 | 10.96 | $10.47 | 75043 |
| 2021-11-05 | 11.01 | $11.04 | 42600 |
| 2021-11-04 | 11.01 | $11.15 | 51367 |
| 2021-11-03 | 11.00 | $11.12 | 43500 |
| 2021-11-02 | 10.99 | $11.07 | 48600 |
| 2021-11-01 | 10.99 | $10.92 | 132600 |
| 2021-10-29 | 11.00 | $10.87 | 57450 |
| 2021-10-28 | 11.02 | $10.89 | 41407 |
| 2021-10-27 | 11.04 | $10.83 | 75750 |
| 2021-10-26 | 11.07 | $10.89 | 55691 |
| 2021-10-25 | 11.08 | $10.91 | 74450 |
| 2021-10-22 | 11.10 | $11.01 | 43654 |
| 2021-10-21 | 11.11 | $10.89 | 123750 |
| 2021-10-20 | 11.13 | $11.11 | 52964 |
| 2021-10-19 | 11.13 | $11.19 | 96750 |
| 2021-10-18 | 11.12 | $11.08 | 51017 |
| 2021-10-15 | 11.13 | $11.26 | 57214 |
| 2021-10-14 | 11.12 | $11.25 | 153450 |
| 2021-10-13 | 11.11 | $11.25 | 77700 |
| 2021-10-12 | 11.10 | $11.10 | 91502 |
| 2021-10-11 | 11.10 | $11.13 | 49950 |
| 2021-10-08 | 11.11 | $10.96 | 52800 |
| 2021-10-07 | 11.13 | $10.97 | 57202 |
| 2021-10-06 | 11.15 | $10.96 | 105061 |
| 2021-10-05 | 11.18 | $11.15 | 113303 |
| 2021-10-04 | 11.19 | $11.21 | 124950 |
| 2021-10-01 | 11.19 | $11.27 | 75316 |
| 2021-09-30 | 11.18 | $11.39 | 81600 |
| 2021-09-29 | 11.16 | $10.90 | 151200 |
| 2021-09-28 | 11.19 | $10.55 | 87600 |
| 2021-09-27 | 11.24 | $11.05 | 61950 |
| 2021-09-24 | 11.25 | $11.16 | 985247 |
| 2021-09-23 | 11.24 | $11.29 | 121240 |
| 2021-09-22 | 11.22 | $11.26 | 55950 |
| 2021-09-21 | 11.20 | $11.26 | 90750 |
| 2021-09-20 | 11.18 | $11.17 | 83100 |
| 2021-09-17 | 11.16 | $11.34 | 87347 |
| 2021-09-16 | 11.11 | $11.47 | 134700 |
| 2021-09-15 | 11.05 | $11.42 | 52367 |
| 2021-09-14 | 10.99 | $11.38 | 48521 |
| 2021-09-13 | 10.92 | $11.41 | 46840 |
| 2021-09-10 | 10.84 | $11.33 | 102750 |
| 2021-09-09 | 10.77 | $11.31 | 81754 |
| 2021-09-08 | 10.68 | $11.43 | 131700 |
| 2021-09-07 | 10.58 | $11.32 | 43843 |
| 2021-09-03 | 10.48 | $10.93 | 75000 |
| 2021-09-02 | 10.41 | $10.79 | 71765 |
| 2021-09-01 | 10.34 | $10.68 | 63900 |
| 2021-08-31 | 10.27 | $10.53 | 59410 |
| 2021-08-30 | 10.20 | $10.43 | 82660 |
| 2021-08-27 | 10.14 | $10.42 | 115050 |
| 2021-08-26 | 10.07 | $10.45 | 69163 |
| 2021-08-25 | 9.99 | $10.81 | 106991 |
| 2021-08-24 | 9.87 | $11.00 | 135300 |
| 2021-08-23 | 9.72 | $10.37 | 147900 |
| 2021-08-20 | 9.62 | $10.33 | 79571 |
| 2021-08-19 | 9.52 | $10.27 | 92850 |
| 2021-08-18 | 9.42 | $9.83 | 96809 |
| 2021-08-17 | 9.36 | $9.92 | 69161 |
| 2021-08-16 | 9.28 | $9.89 | 80908 |
| 2021-08-13 | 9.20 | $9.91 | 128771 |
| 2021-08-12 | 9.11 | $9.78 | 113440 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.92
2026-08-10
Close Price
$8.88
Vol: 107260
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.24
Average
8.50
Maximum
11.93
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 8.92 | $8.88 | 107260 |
| 2026-08-07 | 8.93 | $8.90 | 77500 |
| 2026-08-06 | 8.93 | $8.87 | 106129 |
| 2026-08-05 | 8.94 | $8.69 | 92700 |
| 2026-08-04 | 8.99 | $8.78 | 119100 |
| 2026-08-03 | 9.02 | $9.26 | 118700 |
| 2026-07-31 | 8.96 | $9.04 | 43300 |
| 2026-07-30 | 8.94 | $9.47 | 78800 |
| 2026-07-29 | 8.82 | $9.29 | 158700 |
| 2026-07-28 | 8.72 | $8.84 | 104600 |
| 2026-07-27 | 8.70 | $8.79 | 179400 |
| 2026-07-24 | 8.69 | $8.68 | 180442 |
| 2026-07-23 | 8.70 | $8.63 | 131800 |
| 2026-07-22 | 8.72 | $8.75 | 89348 |
| 2026-07-21 | 8.72 | $8.89 | 76200 |
| 2026-07-20 | 8.69 | $8.83 | 167224 |
| 2026-07-17 | 8.67 | $8.83 | 128400 |
| 2026-07-16 | 8.65 | $8.71 | 173044 |
| 2026-07-15 | 8.65 | $8.70 | 123400 |
| 2026-07-14 | 8.65 | $8.93 | 185600 |
| 2026-07-13 | 8.60 | $8.65 | 206100 |
| 2026-07-10 | 8.61 | $8.74 | 112943 |
| 2026-07-09 | 8.60 | $8.74 | 180400 |
| 2026-07-08 | 8.58 | $8.78 | 215102 |
| 2026-07-07 | 8.56 | $8.91 | 249400 |
| 2026-07-06 | 8.51 | $8.97 | 260500 |
| 2026-07-02 | 8.44 | $8.64 | 254000 |
| 2026-07-01 | 8.42 | $8.39 | 177300 |
| 2026-06-30 | 8.46 | $8.54 | 339338 |
| 2026-06-29 | 8.48 | $8.65 | 362900 |
| 2026-06-26 | 8.48 | $8.52 | 272200 |
| 2026-06-25 | 8.50 | $8.35 | 133800 |
| 2026-06-24 | 8.57 | $8.70 | 194000 |
| 2026-06-23 | 8.57 | $8.67 | 258900 |
| 2026-06-22 | 8.59 | $8.70 | 334400 |
| 2026-06-18 | 8.60 | $8.76 | 180900 |
| 2026-06-17 | 8.61 | $8.79 | 161423 |
| 2026-06-16 | 8.61 | $8.73 | 192021 |
| 2026-06-15 | 8.62 | $8.85 | 328349 |
| 2026-06-12 | 8.61 | $8.65 | 154700 |
| 2026-06-11 | 8.65 | $8.67 | 241200 |
| 2026-06-10 | 8.69 | $8.62 | 159630 |
| 2026-06-09 | 8.76 | $8.56 | 243600 |
| 2026-06-08 | 8.84 | $8.91 | 322900 |
| 2026-06-05 | 8.87 | $8.76 | 168124 |
| 2026-06-04 | 8.94 | $8.83 | 212100 |
| 2026-06-03 | 9.00 | $8.73 | 192400 |
| 2026-06-02 | 9.10 | $8.84 | 233500 |
| 2026-06-01 | 9.19 | $8.89 | 289807 |
| 2026-05-29 | 9.29 | $9.33 | 130600 |
| 2026-05-28 | 9.31 | $9.44 | 170300 |
| 2026-05-27 | 9.32 | $9.43 | 172800 |
| 2026-05-26 | 9.33 | $9.33 | 158930 |
| 2026-05-22 | 9.36 | $9.22 | 123400 |
| 2026-05-21 | 9.43 | $9.29 | 96623 |
| 2026-05-20 | 9.49 | $9.61 | 73100 |
| 2026-05-19 | 9.50 | $9.45 | 131204 |
| 2026-05-18 | 9.54 | $9.62 | 244343 |
| 2026-05-15 | 9.55 | $9.66 | 129300 |
| 2026-05-14 | 9.57 | $9.67 | 155622 |
| 2026-05-13 | 9.58 | $9.35 | 250400 |
| 2026-05-12 | 9.66 | $8.79 | 1.0M |
| 2026-05-11 | 9.88 | $10.17 | 221720 |
| 2026-05-08 | 9.84 | $10.15 | 140833 |
| 2026-05-07 | 9.81 | $9.94 | 141700 |
| 2026-05-06 | 9.81 | $10.10 | 117746 |
| 2026-05-05 | 9.78 | $9.84 | 62342 |
| 2026-05-04 | 9.80 | $9.88 | 132336 |
| 2026-05-01 | 9.82 | $9.86 | 102700 |
| 2026-04-30 | 9.85 | $10.09 | 151100 |
| 2026-04-29 | 9.83 | $9.78 | 94500 |
| 2026-04-28 | 9.89 | $9.88 | 136500 |
| 2026-04-27 | 9.93 | $9.89 | 148300 |
| 2026-04-24 | 9.97 | $9.72 | 133600 |
| 2026-04-23 | 10.06 | $9.66 | 171200 |
| 2026-04-22 | 10.18 | $9.64 | 93639 |
| 2026-04-21 | 10.33 | $9.69 | 101800 |
| 2026-04-20 | 10.49 | $10.11 | 86925 |
| 2026-04-17 | 10.59 | $10.19 | 78518 |
| 2026-04-16 | 10.69 | $10.25 | 49208 |
| 2026-04-15 | 10.79 | $10.40 | 53300 |
| 2026-04-14 | 10.87 | $10.52 | 133200 |
| 2026-04-13 | 10.95 | $10.66 | 62526 |
| 2026-04-10 | 11.01 | $10.62 | 35100 |
| 2026-04-09 | 11.08 | $10.94 | 65029 |
| 2026-04-08 | 11.10 | $11.32 | 82638 |
| 2026-04-07 | 11.04 | $11.32 | 73800 |
| 2026-04-06 | 10.98 | $11.18 | 58904 |
| 2026-04-02 | 10.93 | $11.15 | 58520 |
| 2026-04-01 | 10.87 | $11.41 | 57800 |
| 2026-03-31 | 10.76 | $11.09 | 77701 |
| 2026-03-30 | 10.69 | $10.87 | 58025 |
| 2026-03-27 | 10.66 | $10.67 | 58700 |
| 2026-03-26 | 10.67 | $10.65 | 121518 |
| 2026-03-25 | 10.68 | $10.75 | 85742 |
| 2026-03-24 | 10.68 | $10.46 | 66947 |
| 2026-03-23 | 10.73 | $10.43 | 96910 |
| 2026-03-20 | 10.80 | $10.29 | 63635 |
| 2026-03-19 | 10.92 | $10.60 | 57632 |
| 2026-03-18 | 10.98 | $10.77 | 57800 |
| 2026-03-17 | 11.02 | $10.95 | 78142 |
| 2026-03-16 | 11.03 | $10.80 | 94929 |
| 2026-03-13 | 11.07 | $10.61 | 84212 |
| 2026-03-12 | 11.16 | $10.63 | 60700 |
| 2026-03-11 | 11.25 | $10.83 | 59415 |
| 2026-03-10 | 11.32 | $10.92 | 61723 |
| 2026-03-09 | 11.38 | $10.87 | 86200 |
| 2026-03-06 | 11.45 | $10.75 | 484314 |
| 2026-03-05 | 11.56 | $10.83 | 129438 |
| 2026-03-04 | 11.67 | $11.11 | 59300 |
| 2026-03-03 | 11.74 | $10.91 | 78840 |
| 2026-03-02 | 11.85 | $11.18 | 77516 |
| 2026-02-27 | 11.93 | $11.65 | 62500 |
| 2026-02-26 | 11.91 | $11.70 | 100900 |
| 2026-02-25 | 11.88 | $11.79 | 59300 |
| 2026-02-24 | 11.82 | $11.68 | 72000 |
| 2026-02-23 | 11.77 | $11.72 | 53305 |
| 2026-02-20 | 11.69 | $11.75 | 57520 |
| 2026-02-19 | 11.60 | $11.67 | 66931 |
| 2026-02-18 | 11.50 | $11.51 | 47900 |
| 2026-02-17 | 11.42 | $11.39 | 63424 |
| 2026-02-13 | 11.34 | $11.60 | 46500 |
| 2026-02-12 | 11.20 | $11.41 | 66939 |
| 2026-02-11 | 11.08 | $11.41 | 40400 |
| 2026-02-10 | 10.93 | $11.26 | 59500 |
| 2026-02-09 | 10.79 | $11.29 | 91636 |
| 2026-02-06 | 10.61 | $10.92 | 59700 |
| 2026-02-05 | 10.49 | $10.86 | 97500 |
| 2026-02-04 | 10.35 | $10.77 | 64000 |
| 2026-02-03 | 10.20 | $10.61 | 78810 |
| 2026-02-02 | 10.06 | $10.40 | 65200 |
| 2026-01-30 | 9.94 | $10.22 | 50600 |
| 2026-01-29 | 9.84 | $10.12 | 60600 |
| 2026-01-28 | 9.74 | $9.94 | 240518 |
| 2026-01-27 | 9.66 | $10.02 | 1.3M |
| 2026-01-26 | 9.55 | $10.02 | 125929 |
| 2026-01-23 | 9.42 | $9.95 | 51746 |
| 2026-01-22 | 9.29 | $9.53 | 131831 |
| 2026-01-21 | 9.22 | $9.16 | 104522 |
| 2026-01-20 | 9.21 | $9.19 | 112100 |
| 2026-01-16 | 9.20 | $8.97 | 91300 |
| 2026-01-15 | 9.22 | $9.19 | 56900 |
| 2026-01-14 | 9.21 | $9.22 | 40107 |
| 2026-01-13 | 9.19 | $9.07 | 56700 |
| 2026-01-12 | 9.19 | $9.30 | 84800 |
| 2026-01-09 | 9.15 | $9.25 | 59100 |
| 2026-01-08 | 9.10 | $9.30 | 59132 |
| 2026-01-07 | 9.04 | $9.02 | 69446 |
| 2026-01-06 | 9.03 | $9.04 | 53408 |
| 2026-01-05 | 9.00 | $9.14 | 124400 |
| 2026-01-02 | 8.96 | $9.02 | 90442 |
| 2025-12-31 | 8.93 | $8.98 | 39900 |
| 2025-12-30 | 8.90 | $9.01 | 84514 |
| 2025-12-29 | 8.86 | $8.99 | 74827 |
| 2025-12-26 | 8.82 | $9.05 | 58010 |
| 2025-12-24 | 8.76 | $8.88 | 33900 |
| 2025-12-23 | 8.72 | $8.89 | 108048 |
| 2025-12-22 | 8.68 | $8.60 | 134500 |
| 2025-12-19 | 8.69 | $8.60 | 91500 |
| 2025-12-18 | 8.70 | $8.77 | 63521 |
| 2025-12-17 | 8.68 | $8.65 | 60400 |
| 2025-12-16 | 8.68 | $8.86 | 147200 |
| 2025-12-15 | 8.63 | $8.75 | 136200 |
| 2025-12-12 | 8.60 | $8.49 | 103009 |
| 2025-12-11 | 8.61 | $8.54 | 68400 |
| 2025-12-10 | 8.62 | $8.53 | 66347 |
| 2025-12-09 | 8.63 | $8.89 | 65931 |
| 2025-12-08 | 8.57 | $8.54 | 150000 |
| 2025-12-05 | 8.57 | $8.51 | 190410 |
| 2025-12-04 | 8.58 | $8.59 | 65600 |
| 2025-12-03 | 8.57 | $8.42 | 75912 |
| 2025-12-02 | 8.60 | $8.41 | 92800 |
| 2025-12-01 | 8.63 | $8.37 | 198700 |
| 2025-11-28 | 8.68 | $8.59 | 54645 |
| 2025-11-26 | 8.68 | $8.80 | 68400 |
| 2025-11-25 | 8.64 | $8.77 | 130400 |
| 2025-11-24 | 8.60 | $8.62 | 97613 |
| 2025-11-21 | 8.59 | $8.63 | 120800 |
| 2025-11-20 | 8.57 | $8.48 | 170300 |
| 2025-11-19 | 8.58 | $8.58 | 85341 |
| 2025-11-18 | 8.57 | $8.67 | 140700 |
| 2025-11-17 | 8.53 | $8.57 | 88114 |
| 2025-11-14 | 8.51 | $8.79 | 50041 |
| 2025-11-13 | 8.44 | $8.68 | 47801 |
| 2025-11-12 | 8.39 | $8.67 | 49820 |
| 2025-11-11 | 8.32 | $8.57 | 69700 |
| 2025-11-10 | 8.27 | $8.55 | 118448 |
| 2025-11-07 | 8.21 | $8.47 | 87900 |
| 2025-11-06 | 8.17 | $8.49 | 105026 |
| 2025-11-05 | 8.10 | $8.39 | 104029 |
| 2025-11-04 | 8.06 | $8.31 | 291018 |
| 2025-11-03 | 8.02 | $8.27 | 99514 |
| 2025-10-31 | 7.98 | $8.26 | 157918 |
| 2025-10-30 | 7.94 | $8.02 | 165100 |
| 2025-10-29 | 7.95 | $8.03 | 91800 |
| 2025-10-28 | 7.95 | $8.17 | 91414 |
| 2025-10-27 | 7.93 | $8.08 | 159400 |
| 2025-10-24 | 7.93 | $7.95 | 146000 |
| 2025-10-23 | 7.95 | $7.99 | 189930 |
| 2025-10-22 | 7.97 | $7.99 | 83600 |
| 2025-10-21 | 8.00 | $8.03 | 125100 |
| 2025-10-20 | 8.02 | $8.08 | 164129 |
| 2025-10-17 | 8.04 | $7.97 | 129600 |
| 2025-10-16 | 8.08 | $7.93 | 123026 |
| 2025-10-15 | 8.15 | $7.98 | 120600 |
| 2025-10-14 | 8.21 | $7.95 | 114218 |
| 2025-10-13 | 8.29 | $7.98 | 148500 |
| 2025-10-10 | 8.38 | $7.98 | 131300 |
| 2025-10-09 | 8.48 | $8.10 | 135240 |
| 2025-10-08 | 8.58 | $8.31 | 105010 |
| 2025-10-07 | 8.65 | $8.53 | 66500 |
| 2025-10-06 | 8.68 | $8.64 | 98431 |
| 2025-10-03 | 8.69 | $8.49 | 59800 |
| 2025-10-02 | 8.74 | $8.41 | 41400 |
| 2025-10-01 | 8.82 | $8.67 | 93400 |
| 2025-09-30 | 8.85 | $8.75 | 49300 |
| 2025-09-29 | 8.87 | $8.75 | 33800 |
| 2025-09-26 | 8.90 | $8.77 | 78200 |
| 2025-09-25 | 8.92 | $8.65 | 60600 |
| 2025-09-24 | 8.97 | $8.89 | 57700 |
| 2025-09-23 | 8.98 | $8.93 | 31015 |
| 2025-09-22 | 8.98 | $8.91 | 35847 |
| 2025-09-19 | 8.99 | $9.11 | 62000 |
| 2025-09-18 | 8.95 | $8.94 | 50200 |
| 2025-09-17 | 8.95 | $8.87 | 51242 |
| 2025-09-16 | 8.96 | $8.89 | 41300 |
| 2025-09-15 | 8.96 | $8.95 | 60206 |
| 2025-09-12 | 8.95 | $8.95 | 50649 |
| 2025-09-11 | 8.94 | $9.05 | 40300 |
| 2025-09-10 | 8.91 | $8.97 | 67847 |
| 2025-09-09 | 8.88 | $9.06 | 33314 |
| 2025-09-08 | 8.84 | $9.12 | 36500 |
| 2025-09-05 | 8.77 | $8.99 | 84400 |
| 2025-09-04 | 8.72 | $8.73 | 59308 |
| 2025-09-03 | 8.72 | $8.73 | 68022 |
| 2025-09-02 | 8.72 | $8.54 | 103300 |
| 2025-08-29 | 8.75 | $8.61 | 59616 |
| 2025-08-28 | 8.78 | $8.72 | 375900 |
| 2025-08-27 | 8.79 | $8.62 | 40046 |
| 2025-08-26 | 8.82 | $8.59 | 69343 |
| 2025-08-25 | 8.86 | $8.64 | 51800 |
| 2025-08-22 | 8.90 | $8.76 | 37618 |
| 2025-08-21 | 8.92 | $8.73 | 54500 |
| 2025-08-20 | 8.94 | $8.96 | 27906 |
| 2025-08-19 | 8.92 | $8.86 | 40000 |
| 2025-08-18 | 8.92 | $8.77 | 76400 |
| 2025-08-15 | 8.94 | $8.93 | 99200 |
| 2025-08-14 | 8.92 | $8.90 | 73440 |
| 2025-08-13 | 8.90 | $9.12 | 35100 |
| 2025-08-12 | 8.84 | $9.07 | 50400 |
| 2025-08-11 | 8.78 | $8.95 | 95944 |
| 2025-08-08 | 8.73 | $8.95 | 63748 |
| 2025-08-07 | 8.67 | $8.85 | 56900 |
| 2025-08-06 | 8.62 | $8.87 | 648000 |
| 2025-08-05 | 8.56 | $8.74 | 164800 |
| 2025-08-04 | 8.52 | $8.67 | 42200 |
| 2025-08-01 | 8.49 | $8.55 | 79400 |
| 2025-07-31 | 8.47 | $8.33 | 151307 |
| 2025-07-30 | 8.50 | $8.42 | 36430 |
| 2025-07-29 | 8.52 | $8.39 | 59438 |
| 2025-07-28 | 8.55 | $8.82 | 64500 |
| 2025-07-25 | 8.49 | $8.61 | 45232 |
| 2025-07-24 | 8.46 | $8.57 | 88921 |
| 2025-07-23 | 8.44 | $8.55 | 53300 |
| 2025-07-22 | 8.41 | $8.24 | 126300 |
| 2025-07-21 | 8.45 | $8.45 | 107219 |
| 2025-07-18 | 8.45 | $8.35 | 60400 |
| 2025-07-17 | 8.48 | $8.44 | 81348 |
| 2025-07-16 | 8.48 | $8.35 | 97500 |
| 2025-07-15 | 8.51 | $8.33 | 87945 |
| 2025-07-14 | 8.55 | $8.37 | 128647 |
| 2025-07-11 | 8.58 | $8.35 | 63400 |
| 2025-07-10 | 8.63 | $8.43 | 115900 |
| 2025-07-09 | 8.66 | $8.42 | 90400 |
| 2025-07-08 | 8.70 | $8.29 | 253400 |
| 2025-07-07 | 8.77 | $8.45 | 73205 |
| 2025-07-03 | 8.82 | $8.65 | 49500 |
| 2025-07-02 | 8.84 | $8.84 | 76100 |
| 2025-07-01 | 8.81 | $8.84 | 112100 |
| 2025-06-30 | 8.78 | $8.91 | 49124 |
| 2025-06-27 | 8.73 | $8.75 | 55935 |
| 2025-06-26 | 8.71 | $8.79 | 139700 |
| 2025-06-25 | 8.67 | $8.69 | 45900 |
| 2025-06-24 | 8.64 | $8.74 | 51900 |
| 2025-06-23 | 8.60 | $8.64 | 86741 |
| 2025-06-20 | 8.57 | $8.48 | 45200 |
| 2025-06-18 | 8.58 | $8.57 | 55300 |
| 2025-06-17 | 8.56 | $8.52 | 55634 |
| 2025-06-16 | 8.55 | $8.64 | 49124 |
| 2025-06-13 | 8.51 | $8.55 | 132148 |
| 2025-06-12 | 8.48 | $8.54 | 54800 |
| 2025-06-11 | 8.45 | $8.65 | 51504 |
| 2025-06-10 | 8.39 | $8.45 | 47100 |
| 2025-06-09 | 8.36 | $8.54 | 40243 |
| 2025-06-06 | 8.30 | $8.40 | 37806 |
| 2025-06-05 | 8.27 | $8.39 | 65004 |
| 2025-06-04 | 8.23 | $8.40 | 55404 |
| 2025-06-03 | 8.19 | $8.30 | 52013 |
| 2025-06-02 | 8.15 | $8.39 | 89246 |
| 2025-05-30 | 8.10 | $8.25 | 62000 |
| 2025-05-29 | 8.06 | $8.17 | 51600 |
| 2025-05-28 | 8.03 | $8.17 | 74820 |
| 2025-05-27 | 8.00 | $8.30 | 66935 |
| 2025-05-23 | 7.94 | $8.11 | 48200 |
| 2025-05-22 | 7.90 | $8.15 | 83500 |
| 2025-05-21 | 7.86 | $7.97 | 77400 |
| 2025-05-20 | 7.84 | $7.85 | 68700 |
| 2025-05-19 | 7.85 | $7.69 | 84613 |
| 2025-05-16 | 7.89 | $7.61 | 110100 |
| 2025-05-15 | 7.96 | $7.49 | 102600 |
| 2025-05-14 | 8.06 | $7.40 | 92605 |
| 2025-05-13 | 8.20 | $7.54 | 96831 |
| 2025-05-12 | 8.33 | $7.82 | 119301 |
| 2025-05-09 | 8.42 | $8.24 | 386241 |
| 2025-05-08 | 8.44 | $8.13 | 118900 |
| 2025-05-07 | 8.48 | $8.15 | 77505 |
| 2025-05-06 | 8.52 | $8.54 | 33429 |
| 2025-05-05 | 8.49 | $8.55 | 57848 |
| 2025-05-02 | 8.45 | $8.49 | 147721 |
| 2025-05-01 | 8.41 | $8.29 | 106400 |
| 2025-04-30 | 8.40 | $8.33 | 64234 |
| 2025-04-29 | 8.39 | $8.47 | 52726 |
| 2025-04-28 | 8.34 | $8.44 | 66200 |
| 2025-04-25 | 8.29 | $8.37 | 32435 |
| 2025-04-24 | 8.24 | $8.37 | 35924 |
| 2025-04-23 | 8.19 | $8.41 | 43110 |
| 2025-04-22 | 8.12 | $8.52 | 55137 |
| 2025-04-21 | 8.01 | $8.37 | 74900 |
| 2025-04-17 | 7.91 | $8.28 | 49900 |
| 2025-04-16 | 7.82 | $8.13 | 75600 |
| 2025-04-15 | 7.74 | $7.96 | 150700 |
| 2025-04-14 | 7.68 | $7.78 | 82346 |
| 2025-04-11 | 7.66 | $7.52 | 304000 |
| 2025-04-10 | 7.68 | $7.69 | 130819 |
| 2025-04-09 | 7.67 | $7.73 | 133400 |
| 2025-04-08 | 7.65 | $7.63 | 151600 |
| 2025-04-07 | 7.65 | $7.66 | 121900 |
| 2025-04-04 | 7.64 | $7.66 | 136500 |
| 2025-04-03 | 7.64 | $7.62 | 102821 |
| 2025-04-02 | 7.63 | $7.48 | 39608 |
| 2025-04-01 | 7.66 | $7.56 | 87833 |
| 2025-03-31 | 7.67 | $7.50 | 74100 |
| 2025-03-28 | 7.70 | $7.59 | 44701 |
| 2025-03-27 | 7.71 | $7.66 | 63946 |
| 2025-03-26 | 7.71 | $7.67 | 56521 |
| 2025-03-25 | 7.71 | $7.76 | 37600 |
| 2025-03-24 | 7.69 | $7.61 | 104400 |
| 2025-03-21 | 7.69 | $7.57 | 155500 |
| 2025-03-20 | 7.70 | $7.64 | 71500 |
| 2025-03-19 | 7.70 | $7.67 | 90200 |
| 2025-03-18 | 7.69 | $7.68 | 32902 |
| 2025-03-17 | 7.68 | $7.65 | 84347 |
| 2025-03-14 | 7.67 | $7.50 | 33600 |
| 2025-03-13 | 7.69 | $7.55 | 43300 |
| 2025-03-12 | 7.71 | $7.56 | 69100 |
| 2025-03-11 | 7.72 | $7.74 | 44744 |
| 2025-03-10 | 7.69 | $7.75 | 85900 |
| 2025-03-07 | 7.66 | $7.72 | 30100 |
| 2025-03-06 | 7.63 | $7.68 | 92300 |
| 2025-03-05 | 7.60 | $7.78 | 82200 |
| 2025-03-04 | 7.54 | $7.64 | 89931 |
| 2025-03-03 | 7.50 | $7.57 | 58200 |
| 2025-02-28 | 7.47 | $7.43 | 59004 |
| 2025-02-27 | 7.47 | $7.63 | 37327 |
| 2025-02-26 | 7.41 | $7.74 | 43319 |
| 2025-02-25 | 7.33 | $7.68 | 75100 |
| 2025-02-24 | 7.25 | $7.47 | 52526 |
| 2025-02-21 | 7.20 | $7.47 | 95610 |
| 2025-02-20 | 7.14 | $7.26 | 120404 |
| 2025-02-19 | 7.11 | $7.21 | 86526 |
| 2025-02-18 | 7.09 | $7.04 | 111600 |
| 2025-02-14 | 7.10 | $7.06 | 122200 |
| 2025-02-13 | 7.11 | $7.14 | 193800 |
| 2025-02-12 | 7.10 | $6.78 | 98900 |
| 2025-02-11 | 7.17 | $7.07 | 66200 |
| 2025-02-10 | 7.19 | $7.09 | 59228 |
| 2025-02-07 | 7.21 | $7.10 | 90900 |
| 2025-02-06 | 7.23 | $7.24 | 124200 |
| 2025-02-05 | 7.22 | $6.99 | 191300 |
| 2025-02-04 | 7.26 | $6.92 | 131310 |
| 2025-02-03 | 7.32 | $6.94 | 186500 |
| 2025-01-31 | 7.39 | $7.64 | 153100 |
| 2025-01-30 | 7.32 | $7.42 | 98808 |
| 2025-01-29 | 7.29 | $7.32 | 97900 |
| 2025-01-28 | 7.27 | $7.57 | 55200 |
| 2025-01-27 | 7.19 | $7.40 | 245917 |
| 2025-01-24 | 7.14 | $7.29 | 185500 |
| 2025-01-23 | 7.10 | $7.19 | 128708 |
| 2025-01-22 | 7.08 | $7.11 | 427200 |
| 2025-01-21 | 7.07 | $7.12 | 350500 |
| 2025-01-17 | 7.05 | $7.12 | 194338 |
| 2025-01-16 | 7.03 | $7.02 | 382109 |
| 2025-01-15 | 7.03 | $7.03 | 86300 |
| 2025-01-14 | 7.03 | $7.12 | 285521 |
| 2025-01-13 | 7.01 | $7.13 | 445403 |
| 2025-01-10 | 6.99 | $7.06 | 284145 |
| 2025-01-08 | 6.97 | $6.93 | 207704 |
| 2025-01-07 | 6.98 | $7.00 | 153100 |
| 2025-01-06 | 6.98 | $6.98 | 450942 |
| 2025-01-03 | 6.98 | $6.97 | 194200 |
| 2025-01-02 | 6.98 | $6.97 | 198000 |
| 2024-12-31 | 6.99 | $6.96 | 154519 |
| 2024-12-30 | 6.99 | $6.97 | 251300 |
| 2024-12-27 | 7.00 | $7.01 | 264300 |
| 2024-12-26 | 7.00 | $6.92 | 206700 |
| 2024-12-24 | 7.01 | $7.00 | 98817 |
| 2024-12-23 | 7.02 | $6.98 | 555937 |
| 2024-12-20 | 7.02 | $7.00 | 316062 |
| 2024-12-19 | 7.03 | $6.88 | 371036 |
| 2024-12-18 | 7.05 | $6.87 | 278382 |
| 2024-12-17 | 7.09 | $6.96 | 195575 |
| 2024-12-16 | 7.11 | $6.99 | 586500 |
| 2024-12-13 | 7.13 | $7.03 | 175323 |
| 2024-12-12 | 7.15 | $7.16 | 316518 |
| 2024-12-11 | 7.13 | $7.17 | 251446 |
| 2024-12-10 | 7.12 | $7.15 | 176800 |
| 2024-12-09 | 7.10 | $7.26 | 331710 |
| 2024-12-06 | 7.06 | $7.36 | 268023 |
| 2024-12-05 | 6.99 | $7.17 | 366700 |
| 2024-12-04 | 6.95 | $7.17 | 323700 |
| 2024-12-03 | 6.90 | $7.13 | 258200 |
| 2024-12-02 | 6.85 | $7.04 | 346800 |
| 2024-11-29 | 6.82 | $7.00 | 142516 |
| 2024-11-27 | 6.78 | $6.95 | 165806 |
| 2024-11-26 | 6.76 | $6.93 | 246400 |
| 2024-11-25 | 6.73 | $6.86 | 400900 |
| 2024-11-22 | 6.71 | $6.75 | 241509 |
| 2024-11-21 | 6.72 | $6.64 | 409900 |
| 2024-11-20 | 6.75 | $6.59 | 223400 |
| 2024-11-19 | 6.80 | $6.70 | 364043 |
| 2024-11-18 | 6.83 | $6.68 | 638400 |
| 2024-11-15 | 6.87 | $6.81 | 508400 |
| 2024-11-14 | 6.89 | $6.82 | 418700 |
| 2024-11-13 | 6.91 | $6.79 | 409500 |
| 2024-11-12 | 6.95 | $6.85 | 275000 |
| 2024-11-11 | 6.97 | $6.93 | 282805 |
| 2024-11-08 | 6.99 | $7.01 | 135300 |
| 2024-11-07 | 6.98 | $7.03 | 242716 |
| 2024-11-06 | 6.98 | $6.93 | 62000 |
| 2024-11-05 | 6.99 | $7.10 | 171348 |
| 2024-11-04 | 6.98 | $7.14 | 207600 |
| 2024-11-01 | 6.95 | $7.15 | 95200 |
| 2024-10-31 | 6.91 | $7.11 | 136700 |
| 2024-10-30 | 6.88 | $7.18 | 129200 |
| 2024-10-29 | 6.83 | $7.07 | 164800 |
| 2024-10-28 | 6.79 | $6.92 | 141300 |
| 2024-10-25 | 6.78 | $6.82 | 91700 |
| 2024-10-24 | 6.79 | $6.79 | 210632 |
| 2024-10-23 | 6.81 | $6.75 | 203100 |
| 2024-10-22 | 6.85 | $6.84 | 115125 |
| 2024-10-21 | 6.87 | $6.89 | 96435 |
| 2024-10-18 | 6.88 | $6.92 | 76300 |
| 2024-10-17 | 6.89 | $6.89 | 198200 |
| 2024-10-16 | 6.91 | $6.86 | 110200 |
| 2024-10-15 | 6.94 | $6.88 | 54139 |
| 2024-10-14 | 6.97 | $6.89 | 125800 |
| 2024-10-11 | 7.00 | $6.94 | 83600 |
| 2024-10-10 | 7.03 | $6.95 | 74200 |
| 2024-10-09 | 7.07 | $6.92 | 161729 |
| 2024-10-08 | 7.12 | $6.90 | 64137 |
| 2024-10-07 | 7.18 | $6.97 | 72200 |
| 2024-10-04 | 7.23 | $7.06 | 54332 |
| 2024-10-03 | 7.28 | $7.03 | 135725 |
| 2024-10-02 | 7.34 | $7.15 | 85839 |
| 2024-10-01 | 7.38 | $7.18 | 70500 |
| 2024-09-30 | 7.43 | $7.21 | 86850 |
| 2024-09-27 | 7.47 | $7.41 | 53850 |
| 2024-09-26 | 7.48 | $7.49 | 71250 |
| 2024-09-25 | 7.48 | $7.26 | 29700 |
| 2024-09-24 | 7.52 | $7.36 | 333600 |
| 2024-09-23 | 7.55 | $7.49 | 44700 |
| 2024-09-20 | 7.56 | $7.49 | 44459 |
| 2024-09-19 | 7.56 | $7.50 | 32749 |
| 2024-09-18 | 7.57 | $7.37 | 34223 |
| 2024-09-17 | 7.60 | $7.47 | 28370 |
| 2024-09-16 | 7.62 | $7.42 | 183900 |
| 2024-09-13 | 7.65 | $7.42 | 34121 |
| 2024-09-12 | 7.68 | $7.65 | 70350 |
| 2024-09-11 | 7.67 | $7.59 | 49650 |
| 2024-09-10 | 7.67 | $7.54 | 48643 |
| 2024-09-09 | 7.68 | $7.62 | 50850 |
| 2024-09-06 | 7.67 | $7.51 | 60300 |
| 2024-09-05 | 7.69 | $7.62 | 61200 |
| 2024-09-04 | 7.68 | $7.63 | 29308 |
| 2024-09-03 | 7.67 | $7.51 | 71550 |
| 2024-08-30 | 7.67 | $7.74 | 77009 |
| 2024-08-29 | 7.64 | $7.74 | 92100 |
| 2024-08-28 | 7.59 | $7.64 | 32250 |
| 2024-08-27 | 7.55 | $7.69 | 35100 |
| 2024-08-26 | 7.50 | $7.53 | 35615 |
| 2024-08-23 | 7.47 | $7.66 | 85800 |
| 2024-08-22 | 7.41 | $7.60 | 49800 |
| 2024-08-21 | 7.36 | $7.55 | 74159 |
| 2024-08-20 | 7.30 | $7.52 | 34200 |
| 2024-08-19 | 7.24 | $7.39 | 53250 |
| 2024-08-16 | 7.19 | $7.31 | 33470 |
| 2024-08-15 | 7.16 | $7.21 | 39000 |
| 2024-08-14 | 7.14 | $7.12 | 33026 |
| 2024-08-13 | 7.13 | $7.19 | 59550 |
| 2024-08-12 | 7.11 | $7.10 | 114512 |
| 2024-08-09 | 7.10 | $7.08 | 75300 |
| 2024-08-08 | 7.10 | $7.09 | 109050 |
| 2024-08-07 | 7.09 | $6.99 | 193500 |
| 2024-08-06 | 7.10 | $6.93 | 170850 |
| 2024-08-05 | 7.13 | $7.06 | 142350 |
| 2024-08-02 | 7.13 | $7.09 | 68850 |
| 2024-08-01 | 7.13 | $6.96 | 78600 |
| 2024-07-31 | 7.15 | $7.27 | 100963 |
| 2024-07-30 | 7.11 | $7.09 | 84925 |
| 2024-07-29 | 7.10 | $7.03 | 186302 |
| 2024-07-26 | 7.11 | $7.33 | 60901 |
| 2024-07-25 | 7.04 | $7.19 | 228750 |
| 2024-07-24 | 7.00 | $7.14 | 113550 |
| 2024-07-23 | 6.96 | $7.33 | 166650 |
| 2024-07-22 | 6.87 | $7.17 | 78750 |
| 2024-07-19 | 6.81 | $7.06 | 1.5M |
| 2024-07-18 | 6.75 | $7.06 | 330600 |
| 2024-07-17 | 6.69 | $6.96 | 227850 |
| 2024-07-16 | 6.64 | $6.95 | 91987 |
| 2024-07-15 | 6.58 | $6.98 | 138937 |
| 2024-07-12 | 6.50 | $6.99 | 208696 |
| 2024-07-11 | 6.42 | $6.91 | 163500 |
| 2024-07-10 | 6.33 | $6.69 | 238350 |
| 2024-07-09 | 6.28 | $6.55 | 176123 |
| 2024-07-08 | 6.26 | $6.47 | 271370 |
| 2024-07-05 | 6.24 | $6.42 | 270900 |
| 2024-07-03 | 6.24 | $6.38 | 73350 |
| 2024-07-02 | 6.25 | $6.41 | 566100 |
| 2024-07-01 | 6.26 | $6.39 | 576919 |
| 2024-06-28 | 6.27 | $6.46 | 952050 |
| 2024-06-27 | 6.27 | $6.45 | 131850 |
| 2024-06-26 | 6.28 | $6.40 | 220650 |
| 2024-06-25 | 6.30 | $6.42 | 493852 |
| 2024-06-24 | 6.32 | $6.35 | 514200 |
| 2024-06-21 | 6.36 | $6.23 | 218550 |
| 2024-06-20 | 6.44 | $6.40 | 261958 |
| 2024-06-18 | 6.50 | $6.40 | 2.1M |
| 2024-06-17 | 6.57 | $6.49 | 358819 |
| 2024-06-14 | 6.63 | $6.36 | 608129 |
| 2024-06-13 | 6.73 | $6.37 | 670085 |
| 2024-06-12 | 6.85 | $6.45 | 318150 |
| 2024-06-11 | 6.97 | $6.43 | 525812 |
| 2024-06-10 | 7.12 | $6.65 | 301200 |
| 2024-06-07 | 7.25 | $6.68 | 106216 |
| 2024-06-06 | 7.39 | $7.28 | 292500 |
| 2024-06-05 | 7.43 | $7.69 | 90178 |
| 2024-06-04 | 7.39 | $7.67 | 110591 |
| 2024-06-03 | 7.35 | $7.51 | 170443 |
| 2024-05-31 | 7.34 | $7.47 | 334654 |
| 2024-05-30 | 7.33 | $7.36 | 184556 |
| 2024-05-29 | 7.35 | $7.30 | 331500 |
| 2024-05-28 | 7.39 | $7.36 | 204000 |
| 2024-05-24 | 7.42 | $7.31 | 204476 |
| 2024-05-23 | 7.46 | $7.16 | 229835 |
| 2024-05-22 | 7.55 | $7.13 | 134423 |
| 2024-05-21 | 7.66 | $7.47 | 101471 |
| 2024-05-20 | 7.71 | $7.57 | 104561 |
| 2024-05-17 | 7.75 | $7.60 | 62893 |
| 2024-05-16 | 7.80 | $7.66 | 98850 |
| 2024-05-15 | 7.84 | $7.79 | 79372 |
| 2024-05-14 | 7.85 | $7.77 | 72000 |
| 2024-05-13 | 7.88 | $8.09 | 47850 |
| 2024-05-10 | 7.84 | $7.96 | 40252 |
| 2024-05-09 | 7.82 | $8.02 | 44105 |
| 2024-05-08 | 7.79 | $7.94 | 59140 |
| 2024-05-07 | 7.77 | $7.91 | 66000 |
| 2024-05-06 | 7.76 | $7.95 | 105601 |
| 2024-05-03 | 7.73 | $7.93 | 69900 |
| 2024-05-02 | 7.71 | $7.91 | 56903 |
| 2024-05-01 | 7.68 | $7.76 | 32700 |
| 2024-04-30 | 7.69 | $7.69 | 78600 |
| 2024-04-29 | 7.71 | $7.86 | 106650 |
| 2024-04-26 | 7.70 | $7.77 | 134550 |
| 2024-04-25 | 7.71 | $7.61 | 137250 |
| 2024-04-24 | 7.76 | $7.80 | 152261 |
| 2024-04-23 | 7.78 | $7.89 | 246600 |
| 2024-04-22 | 7.78 | $7.82 | 88555 |
| 2024-04-19 | 7.79 | $7.67 | 126300 |
| 2024-04-18 | 7.84 | $7.63 | 107279 |
| 2024-04-17 | 7.91 | $7.64 | 62850 |
| 2024-04-16 | 7.99 | $7.75 | 110100 |
| 2024-04-15 | 8.07 | $7.73 | 70650 |
| 2024-04-12 | 8.15 | $7.84 | 40350 |
| 2024-04-11 | 8.23 | $8.01 | 67650 |
| 2024-04-10 | 8.29 | $7.91 | 73350 |
| 2024-04-09 | 8.38 | $8.19 | 43810 |
| 2024-04-08 | 8.42 | $8.25 | 40655 |
| 2024-04-05 | 8.45 | $8.33 | 59608 |
| 2024-04-04 | 8.48 | $8.28 | 43500 |
| 2024-04-03 | 8.52 | $8.34 | 51750 |
| 2024-04-02 | 8.55 | $8.22 | 45362 |
| 2024-04-01 | 8.62 | $8.35 | 37050 |
| 2024-03-28 | 8.66 | $8.49 | 81600 |
| 2024-03-27 | 8.68 | $8.53 | 56400 |
| 2024-03-26 | 8.70 | $8.53 | 67200 |
| 2024-03-25 | 8.72 | $8.56 | 32400 |
| 2024-03-22 | 8.74 | $8.57 | 36600 |
| 2024-03-21 | 8.75 | $8.62 | 34703 |
| 2024-03-20 | 8.76 | $8.65 | 32550 |
| 2024-03-19 | 8.76 | $8.62 | 65102 |
| 2024-03-18 | 8.76 | $8.73 | 38728 |
| 2024-03-15 | 8.74 | $8.51 | 58800 |
| 2024-03-14 | 8.76 | $8.71 | 86563 |
| 2024-03-13 | 8.74 | $8.83 | 17250 |
| 2024-03-12 | 8.69 | $8.76 | 50959 |
| 2024-03-11 | 8.65 | $8.81 | 27000 |
| 2024-03-08 | 8.59 | $8.88 | 22950 |
| 2024-03-07 | 8.50 | $8.96 | 25229 |
| 2024-03-06 | 8.38 | $8.81 | 52246 |
| 2024-03-05 | 8.28 | $8.62 | 54791 |
| 2024-03-04 | 8.19 | $8.52 | 34350 |
| 2024-03-01 | 8.11 | $8.42 | 36300 |
| 2024-02-29 | 8.04 | $8.27 | 56440 |
| 2024-02-28 | 7.99 | $8.11 | 34367 |
| 2024-02-27 | 7.96 | $8.15 | 64204 |
| 2024-02-26 | 7.93 | $8.15 | 184200 |
| 2024-02-23 | 7.88 | $7.92 | 37808 |
| 2024-02-22 | 7.88 | $7.91 | 174150 |
| 2024-02-21 | 7.88 | $7.81 | 57750 |
| 2024-02-20 | 7.90 | $7.91 | 60000 |
| 2024-02-16 | 7.91 | $7.89 | 73657 |
| 2024-02-15 | 7.92 | $7.78 | 43114 |
| 2024-02-14 | 7.96 | $7.87 | 62012 |
| 2024-02-13 | 7.98 | $7.92 | 63300 |
| 2024-02-12 | 7.99 | $8.13 | 40826 |
| 2024-02-09 | 7.97 | $8.08 | 68700 |
| 2024-02-08 | 7.95 | $7.96 | 51450 |
| 2024-02-07 | 7.95 | $7.87 | 42750 |
| 2024-02-06 | 7.97 | $7.83 | 58200 |
| 2024-02-05 | 8.01 | $7.83 | 61650 |
| 2024-02-02 | 8.05 | $7.82 | 353850 |
| 2024-02-01 | 8.10 | $8.09 | 51900 |
| 2024-01-31 | 8.10 | $7.99 | 39053 |
| 2024-01-30 | 8.12 | $7.93 | 116750 |
| 2024-01-29 | 8.16 | $7.99 | 164317 |
| 2024-01-26 | 8.19 | $8.01 | 102823 |
| 2024-01-25 | 8.22 | $8.01 | 91240 |
| 2024-01-24 | 8.25 | $8.23 | 81170 |
| 2024-01-23 | 8.25 | $8.27 | 195300 |
| 2024-01-22 | 8.23 | $8.34 | 69305 |
| 2024-01-19 | 8.20 | $8.20 | 127800 |
| 2024-01-18 | 8.19 | $8.28 | 176567 |
| 2024-01-17 | 8.16 | $8.07 | 291900 |
| 2024-01-16 | 8.17 | $8.17 | 204300 |
| 2024-01-12 | 8.16 | $8.39 | 774900 |
| 2024-01-11 | 8.10 | $8.31 | 288750 |
| 2024-01-10 | 8.05 | $8.20 | 63900 |
| 2024-01-09 | 8.01 | $8.07 | 43964 |
| 2024-01-08 | 8.00 | $8.01 | 121950 |
| 2024-01-05 | 8.00 | $7.94 | 125465 |
| 2024-01-04 | 8.00 | $7.97 | 255300 |
| 2024-01-03 | 8.01 | $7.89 | 93661 |
| 2024-01-02 | 8.03 | $7.95 | 246757 |
| 2023-12-29 | 8.04 | $7.98 | 76200 |
| 2023-12-28 | 8.05 | $7.99 | 66185 |
| 2023-12-27 | 8.06 | $7.98 | 73950 |
| 2023-12-26 | 8.07 | $7.95 | 144656 |
| 2023-12-22 | 8.08 | $7.95 | 163706 |
| 2023-12-21 | 8.10 | $7.93 | 237796 |
| 2023-12-20 | 8.13 | $7.94 | 66150 |
| 2023-12-19 | 8.15 | $8.05 | 118397 |
| 2023-12-18 | 8.16 | $8.07 | 247862 |
| 2023-12-15 | 8.17 | $8.12 | 117017 |
| 2023-12-14 | 8.16 | $8.27 | 90000 |
| 2023-12-13 | 8.12 | $8.21 | 97819 |
| 2023-12-12 | 8.08 | $8.28 | 51751 |
| 2023-12-11 | 8.03 | $8.17 | 272850 |
| 2023-12-08 | 7.98 | $8.19 | 290850 |
| 2023-12-07 | 7.93 | $8.05 | 108158 |
| 2023-12-06 | 7.89 | $7.93 | 170254 |
| 2023-12-05 | 7.88 | $7.83 | 123300 |
| 2023-12-04 | 7.88 | $7.93 | 205200 |
| 2023-12-01 | 7.86 | $7.95 | 116250 |
| 2023-11-30 | 7.84 | $7.82 | 213600 |
| 2023-11-29 | 7.84 | $7.74 | 89850 |
| 2023-11-28 | 7.85 | $7.81 | 100350 |
| 2023-11-27 | 7.85 | $7.80 | 121650 |
| 2023-11-24 | 7.86 | $7.82 | 39050 |
| 2023-11-22 | 7.85 | $7.75 | 85073 |
| 2023-11-21 | 7.87 | $7.78 | 71408 |
| 2023-11-20 | 7.88 | $7.94 | 133849 |
| 2023-11-17 | 7.85 | $7.85 | 94121 |
| 2023-11-16 | 7.84 | $7.77 | 91500 |
| 2023-11-15 | 7.84 | $7.74 | 147150 |
| 2023-11-14 | 7.86 | $7.85 | 108600 |
| 2023-11-13 | 7.84 | $7.79 | 231941 |
| 2023-11-10 | 7.84 | $7.78 | 140250 |
| 2023-11-09 | 7.84 | $7.73 | 121852 |
| 2023-11-08 | 7.85 | $7.75 | 105469 |
| 2023-11-07 | 7.86 | $7.81 | 59101 |
| 2023-11-06 | 7.85 | $7.86 | 149555 |
| 2023-11-03 | 7.84 | $8.02 | 62100 |
| 2023-11-02 | 7.78 | $7.92 | 208200 |
| 2023-11-01 | 7.74 | $7.89 | 179906 |
| 2023-10-31 | 7.69 | $7.79 | 398100 |
| 2023-10-30 | 7.66 | $7.65 | 184351 |
| 2023-10-27 | 7.65 | $7.63 | 135900 |
| 2023-10-26 | 7.65 | $7.52 | 140584 |
| 2023-10-25 | 7.66 | $7.61 | 131728 |
| 2023-10-24 | 7.66 | $7.65 | 166050 |
| 2023-10-23 | 7.65 | $7.68 | 142700 |
| 2023-10-20 | 7.63 | $7.74 | 119700 |
| 2023-10-19 | 7.60 | $7.76 | 181950 |
| 2023-10-18 | 7.55 | $7.75 | 99667 |
| 2023-10-17 | 7.50 | $7.73 | 257400 |
| 2023-10-16 | 7.45 | $7.59 | 201368 |
| 2023-10-13 | 7.41 | $7.49 | 163950 |
| 2023-10-12 | 7.39 | $7.55 | 70679 |
| 2023-10-11 | 7.35 | $7.41 | 107455 |
| 2023-10-10 | 7.34 | $7.40 | 138300 |
| 2023-10-09 | 7.33 | $7.31 | 94504 |
| 2023-10-06 | 7.34 | $7.27 | 149400 |
| 2023-10-05 | 7.35 | $7.22 | 134599 |
| 2023-10-04 | 7.38 | $7.12 | 129484 |
| 2023-10-03 | 7.43 | $7.21 | 134006 |
| 2023-10-02 | 7.47 | $7.29 | 68707 |
| 2023-09-29 | 7.50 | $7.41 | 54750 |
| 2023-09-28 | 7.51 | $7.46 | 75493 |
| 2023-09-27 | 7.51 | $7.47 | 90450 |
| 2023-09-26 | 7.51 | $7.39 | 90150 |
| 2023-09-25 | 7.53 | $7.49 | 113002 |
| 2023-09-22 | 7.52 | $7.42 | 117300 |
| 2023-09-21 | 7.53 | $7.47 | 119550 |
| 2023-09-20 | 7.53 | $7.55 | 90000 |
| 2023-09-19 | 7.51 | $7.59 | 126750 |
| 2023-09-18 | 7.48 | $7.58 | 46970 |
| 2023-09-15 | 7.45 | $7.56 | 162150 |
| 2023-09-14 | 7.41 | $7.51 | 38550 |
| 2023-09-13 | 7.38 | $7.45 | 57515 |
| 2023-09-12 | 7.36 | $7.51 | 99917 |
| 2023-09-11 | 7.32 | $7.36 | 125100 |
| 2023-09-08 | 7.30 | $7.27 | 81450 |
| 2023-09-07 | 7.30 | $7.24 | 169352 |
| 2023-09-06 | 7.31 | $7.27 | 775950 |
| 2023-09-05 | 7.31 | $7.28 | 67350 |
| 2023-09-01 | 7.30 | $7.32 | 46063 |
| 2023-08-31 | 7.29 | $7.30 | 157650 |
| 2023-08-30 | 7.28 | $7.35 | 108450 |
| 2023-08-29 | 7.26 | $7.42 | 149250 |
| 2023-08-28 | 7.21 | $7.29 | 231349 |
| 2023-08-25 | 7.19 | $7.23 | 58200 |
| 2023-08-24 | 7.18 | $7.15 | 128550 |
| 2023-08-23 | 7.18 | $7.24 | 111150 |
| 2023-08-22 | 7.16 | $7.19 | 416467 |
| 2023-08-21 | 7.15 | $7.18 | 314700 |
| 2023-08-18 | 7.14 | $7.14 | 165920 |
| 2023-08-17 | 7.14 | $7.12 | 489300 |
| 2023-08-16 | 7.14 | $7.15 | 216300 |
| 2023-08-15 | 7.13 | $7.19 | 289687 |
| 2023-08-14 | 7.11 | $7.17 | 179417 |
| 2023-08-11 | 7.10 | $7.17 | 136050 |
| 2023-08-10 | 7.08 | $7.19 | 110573 |
| 2023-08-09 | 7.05 | $7.17 | 113734 |
| 2023-08-08 | 7.03 | $7.12 | 399640 |
| 2023-08-07 | 7.01 | $7.14 | 271500 |
| 2023-08-04 | 6.98 | $7.03 | 144450 |
| 2023-08-03 | 6.98 | $6.99 | 202200 |
| 2023-08-02 | 6.98 | $7.07 | 83700 |
| 2023-08-01 | 6.96 | $7.08 | 112109 |
| 2023-07-31 | 6.95 | $7.13 | 99300 |
| 2023-07-28 | 6.91 | $7.02 | 132150 |
| 2023-07-27 | 6.90 | $7.01 | 269150 |
| 2023-07-26 | 6.88 | $6.97 | 97058 |
| 2023-07-25 | 6.88 | $6.92 | 169270 |
| 2023-07-24 | 6.88 | $6.93 | 138358 |
| 2023-07-21 | 6.88 | $6.93 | 427556 |
| 2023-07-20 | 6.88 | $6.90 | 205200 |
| 2023-07-19 | 6.89 | $7.01 | 115050 |
| 2023-07-18 | 6.88 | $7.01 | 268050 |
| 2023-07-17 | 6.87 | $6.98 | 219300 |
| 2023-07-14 | 6.86 | $6.94 | 355200 |
| 2023-07-13 | 6.86 | $7.00 | 184423 |
| 2023-07-12 | 6.85 | $6.95 | 229350 |
| 2023-07-11 | 6.85 | $6.75 | 216150 |
| 2023-07-10 | 6.89 | $6.80 | 135300 |
| 2023-07-07 | 6.93 | $6.91 | 124237 |
| 2023-07-06 | 6.95 | $6.77 | 278700 |
| 2023-07-05 | 7.01 | $6.84 | 234194 |
| 2023-07-03 | 7.06 | $6.94 | 167419 |
| 2023-06-30 | 7.10 | $6.99 | 156150 |
| 2023-06-29 | 7.13 | $7.03 | 57000 |
| 2023-06-28 | 7.17 | $7.15 | 81206 |
| 2023-06-27 | 7.18 | $7.12 | 224618 |
| 2023-06-26 | 7.21 | $7.16 | 117349 |
| 2023-06-23 | 7.23 | $7.16 | 107400 |
| 2023-06-22 | 7.25 | $7.22 | 152700 |
| 2023-06-21 | 7.27 | $7.22 | 84150 |
| 2023-06-20 | 7.29 | $7.18 | 167558 |
| 2023-06-16 | 7.32 | $7.37 | 180776 |
| 2023-06-15 | 7.32 | $7.25 | 157852 |
| 2023-06-14 | 7.34 | $7.29 | 177809 |
| 2023-06-13 | 7.36 | $7.36 | 475800 |
| 2023-06-12 | 7.36 | $7.37 | 129600 |
| 2023-06-09 | 7.36 | $7.27 | 579450 |
| 2023-06-08 | 7.39 | $7.24 | 281155 |
| 2023-06-07 | 7.43 | $7.24 | 41429 |
| 2023-06-06 | 7.47 | $7.53 | 263156 |
| 2023-06-05 | 7.46 | $7.59 | 87300 |
| 2023-06-02 | 7.44 | $7.50 | 96316 |
| 2023-06-01 | 7.43 | $7.42 | 157658 |
| 2023-05-31 | 7.43 | $7.42 | 165170 |
| 2023-05-30 | 7.44 | $7.25 | 161765 |
| 2023-05-26 | 7.48 | $7.34 | 106681 |
| 2023-05-25 | 7.51 | $7.40 | 73500 |
| 2023-05-24 | 7.54 | $7.45 | 53732 |
| 2023-05-23 | 7.55 | $7.58 | 63497 |
| 2023-05-22 | 7.55 | $7.60 | 69656 |
| 2023-05-19 | 7.54 | $7.51 | 59850 |
| 2023-05-18 | 7.54 | $7.49 | 94650 |
| 2023-05-17 | 7.55 | $7.59 | 37800 |
| 2023-05-16 | 7.54 | $7.60 | 67508 |
| 2023-05-15 | 7.52 | $7.59 | 125164 |
| 2023-05-12 | 7.51 | $7.53 | 81767 |
| 2023-05-11 | 7.51 | $7.46 | 64500 |
| 2023-05-10 | 7.52 | $7.43 | 86100 |
| 2023-05-09 | 7.53 | $7.63 | 52109 |
| 2023-05-08 | 7.51 | $7.62 | 52800 |
| 2023-05-05 | 7.49 | $7.53 | 48493 |
| 2023-05-04 | 7.48 | $7.50 | 46843 |
| 2023-05-03 | 7.48 | $7.48 | 44293 |
| 2023-05-02 | 7.48 | $7.41 | 58800 |
| 2023-05-01 | 7.50 | $7.39 | 93169 |
| 2023-04-28 | 7.53 | $7.46 | 52050 |
| 2023-04-27 | 7.54 | $7.57 | 57629 |
| 2023-04-26 | 7.53 | $7.55 | 78352 |
| 2023-04-25 | 7.53 | $7.52 | 85050 |
| 2023-04-24 | 7.53 | $7.59 | 224903 |
| 2023-04-21 | 7.51 | $7.49 | 39750 |
| 2023-04-20 | 7.52 | $7.43 | 54202 |
| 2023-04-19 | 7.54 | $7.47 | 67200 |
| 2023-04-18 | 7.55 | $7.60 | 83428 |
| 2023-04-17 | 7.54 | $7.61 | 693788 |
| 2023-04-14 | 7.52 | $7.57 | 32250 |
| 2023-04-13 | 7.51 | $7.62 | 98400 |
| 2023-04-12 | 7.49 | $7.51 | 103800 |
| 2023-04-11 | 7.49 | $7.50 | 78000 |
| 2023-04-10 | 7.49 | $7.51 | 77250 |
| 2023-04-06 | 7.48 | $7.56 | 49350 |
| 2023-04-05 | 7.47 | $7.51 | 50700 |
| 2023-04-04 | 7.46 | $7.59 | 144300 |
| 2023-04-03 | 7.44 | $7.49 | 93450 |
| 2023-03-31 | 7.43 | $7.50 | 114600 |
| 2023-03-30 | 7.42 | $7.45 | 72000 |
| 2023-03-29 | 7.43 | $7.55 | 82200 |
| 2023-03-28 | 7.40 | $7.53 | 243000 |
| 2023-03-27 | 7.39 | $7.55 | 170425 |
| 2023-03-24 | 7.36 | $7.44 | 94050 |
| 2023-03-23 | 7.35 | $7.43 | 87655 |
| 2023-03-22 | 7.35 | $7.44 | 116850 |
| 2023-03-21 | 7.34 | $7.43 | 112358 |
| 2023-03-20 | 7.34 | $7.44 | 138000 |
| 2023-03-17 | 7.33 | $7.41 | 172522 |
| 2023-03-16 | 7.33 | $7.37 | 784972 |
| 2023-03-15 | 7.34 | $7.29 | 162356 |
| 2023-03-14 | 7.36 | $7.44 | 247650 |
| 2023-03-13 | 7.36 | $7.46 | 204302 |
| 2023-03-10 | 7.36 | $7.47 | 128700 |
| 2023-03-09 | 7.35 | $7.53 | 166388 |
| 2023-03-08 | 7.34 | $7.50 | 127666 |
| 2023-03-07 | 7.32 | $7.36 | 197306 |
| 2023-03-06 | 7.34 | $7.37 | 289500 |
| 2023-03-03 | 7.36 | $7.41 | 173437 |
| 2023-03-02 | 7.37 | $7.28 | 442960 |
| 2023-03-01 | 7.41 | $7.22 | 185701 |
| 2023-02-28 | 7.48 | $7.35 | 880391 |
| 2023-02-27 | 7.52 | $7.43 | 534900 |
| 2023-02-24 | 7.56 | $7.44 | 307550 |
| 2023-02-23 | 7.61 | $7.53 | 349200 |
| 2023-02-22 | 7.64 | $7.48 | 2.2M |
| 2023-02-21 | 7.69 | $7.43 | 1.7M |
| 2023-02-17 | 7.76 | $7.62 | 2.1M |
| 2023-02-16 | 7.80 | $7.68 | 1.9M |
| 2023-02-15 | 7.84 | $7.77 | 85700 |
| 2023-02-14 | 7.86 | $7.89 | 173590 |
| 2023-02-13 | 7.87 | $7.91 | 126000 |
| 2023-02-10 | 7.87 | $7.89 | 96000 |
| 2023-02-09 | 7.87 | $7.84 | 102647 |
| 2023-02-08 | 7.89 | $7.86 | 87000 |
| 2023-02-07 | 7.90 | $7.95 | 217720 |
| 2023-02-06 | 7.90 | $7.79 | 155700 |
| 2023-02-03 | 7.94 | $7.87 | 72823 |
| 2023-02-02 | 7.96 | $7.97 | 115950 |
| 2023-02-01 | 7.96 | $8.02 | 108032 |
| 2023-01-31 | 7.96 | $7.90 | 155708 |
| 2023-01-30 | 7.98 | $8.06 | 187258 |
| 2023-01-27 | 7.97 | $8.10 | 164725 |
| 2023-01-26 | 7.95 | $8.05 | 154350 |
| 2023-01-25 | 7.94 | $8.07 | 151085 |
| 2023-01-24 | 7.92 | $7.96 | 214540 |
| 2023-01-23 | 7.92 | $7.92 | 377723 |
| 2023-01-20 | 7.94 | $7.81 | 2.4M |
| 2023-01-19 | 7.98 | $7.89 | 234300 |
| 2023-01-18 | 8.00 | $7.99 | 99668 |
| 2023-01-17 | 8.02 | $7.89 | 252305 |
| 2023-01-13 | 8.06 | $8.00 | 184800 |
| 2023-01-12 | 8.08 | $7.98 | 183817 |
| 2023-01-11 | 8.11 | $7.91 | 90766 |
| 2023-01-10 | 8.15 | $7.95 | 346800 |
| 2023-01-09 | 8.20 | $8.21 | 433525 |
| 2023-01-06 | 8.20 | $8.17 | 297300 |
| 2023-01-05 | 8.21 | $7.87 | 218250 |
| 2023-01-04 | 8.29 | $8.04 | 183150 |
| 2023-01-03 | 8.34 | $8.37 | 261150 |
| 2022-12-30 | 8.33 | $8.25 | 290131 |
| 2022-12-29 | 8.34 | $8.27 | 376500 |
| 2022-12-28 | 8.35 | $8.13 | 118804 |
| 2022-12-27 | 8.39 | $8.36 | 199343 |
| 2022-12-23 | 8.39 | $8.33 | 144005 |
| 2022-12-22 | 8.39 | $8.26 | 193800 |
| 2022-12-21 | 8.41 | $8.28 | 121351 |
| 2022-12-20 | 8.43 | $8.37 | 237150 |
| 2022-12-19 | 8.43 | $8.24 | 470269 |
| 2022-12-16 | 8.46 | $8.34 | 281416 |
| 2022-12-15 | 8.47 | $8.35 | 337505 |
| 2022-12-14 | 8.48 | $8.57 | 267959 |
| 2022-12-13 | 8.45 | $8.54 | 465814 |
| 2022-12-12 | 8.41 | $8.29 | 388350 |
| 2022-12-09 | 8.42 | $8.28 | 313097 |
| 2022-12-08 | 8.43 | $8.23 | 414604 |
| 2022-12-07 | 8.46 | $8.23 | 238050 |
| 2022-12-06 | 8.49 | $8.24 | 260261 |
| 2022-12-05 | 8.52 | $8.34 | 340396 |
| 2022-12-02 | 8.53 | $8.45 | 178050 |
| 2022-12-01 | 8.52 | $8.49 | 151050 |
| 2022-11-30 | 8.49 | $8.44 | 264000 |
| 2022-11-29 | 8.47 | $8.35 | 129179 |
| 2022-11-28 | 8.47 | $8.39 | 475650 |
| 2022-11-25 | 8.46 | $8.56 | 254250 |
| 2022-11-23 | 8.40 | $9.11 | 69067 |
| 2022-11-22 | 8.23 | $9.20 | 326318 |
| 2022-11-21 | 8.00 | $8.17 | 490117 |
| 2022-11-18 | 7.95 | $8.26 | 554250 |
| 2022-11-17 | 7.88 | $8.23 | 768184 |
| 2022-11-16 | 7.79 | $8.04 | 363750 |
| 2022-11-15 | 7.74 | $8.13 | 190855 |
| 2022-11-14 | 7.66 | $7.97 | 386416 |
| 2022-11-11 | 7.60 | $7.97 | 226500 |
| 2022-11-10 | 7.53 | $7.87 | 316500 |
| 2022-11-09 | 7.47 | $7.47 | 488704 |
| 2022-11-08 | 7.48 | $7.59 | 862800 |
| 2022-11-07 | 7.48 | $7.49 | 390158 |
| 2022-11-04 | 7.49 | $7.39 | 376050 |
| 2022-11-03 | 7.53 | $7.41 | 335700 |
| 2022-11-02 | 7.57 | $7.47 | 297179 |
| 2022-11-01 | 7.61 | $7.48 | 356461 |
| 2022-10-31 | 7.65 | $7.73 | 356550 |
| 2022-10-28 | 7.64 | $7.75 | 246512 |
| 2022-10-27 | 7.63 | $7.75 | 257550 |
| 2022-10-26 | 7.62 | $7.83 | 205800 |
| 2022-10-25 | 7.59 | $7.59 | 563550 |
| 2022-10-24 | 7.61 | $7.52 | 488850 |
| 2022-10-21 | 7.65 | $7.59 | 2.9M |
| 2022-10-20 | 7.68 | $7.48 | 1.4M |
| 2022-10-19 | 7.73 | $7.63 | 318763 |
| 2022-10-18 | 7.77 | $7.71 | 505214 |
| 2022-10-17 | 7.79 | $7.70 | 779550 |
| 2022-10-14 | 7.83 | $7.69 | 297750 |
| 2022-10-13 | 7.87 | $7.75 | 261472 |
| 2022-10-12 | 7.90 | $7.80 | 239100 |
| 2022-10-11 | 7.93 | $7.91 | 294316 |
| 2022-10-10 | 7.95 | $7.93 | 270750 |
| 2022-10-07 | 7.96 | $7.95 | 144150 |
| 2022-10-06 | 7.96 | $7.98 | 114463 |
| 2022-10-05 | 7.97 | $8.13 | 294900 |
| 2022-10-04 | 7.94 | $8.19 | 345653 |
| 2022-10-03 | 7.90 | $8.10 | 207622 |
| 2022-09-30 | 7.87 | $8.03 | 385231 |
| 2022-09-29 | 7.85 | $8.08 | 533850 |
| 2022-09-28 | 7.81 | $7.90 | 306518 |
| 2022-09-27 | 7.81 | $7.59 | 682387 |
| 2022-09-26 | 7.88 | $7.77 | 270223 |
| 2022-09-23 | 7.92 | $7.82 | 177631 |
| 2022-09-22 | 7.96 | $7.96 | 200850 |
| 2022-09-21 | 7.97 | $7.92 | 136714 |
| 2022-09-20 | 8.00 | $7.97 | 276450 |
| 2022-09-19 | 8.02 | $8.13 | 329158 |
| 2022-09-16 | 8.01 | $8.17 | 206273 |
| 2022-09-15 | 7.99 | $8.03 | 552221 |
| 2022-09-14 | 8.00 | $8.09 | 101768 |
| 2022-09-13 | 8.00 | $8.04 | 230100 |
| 2022-09-12 | 8.01 | $8.19 | 267770 |
| 2022-09-09 | 7.99 | $8.20 | 288460 |
| 2022-09-08 | 7.96 | $7.87 | 285473 |
| 2022-09-07 | 8.01 | $7.75 | 333600 |
| 2022-09-06 | 8.08 | $7.93 | 251261 |
| 2022-09-02 | 8.13 | $7.93 | 105000 |
| 2022-09-01 | 8.19 | $7.92 | 146404 |
| 2022-08-31 | 8.27 | $8.09 | 196800 |
| 2022-08-30 | 8.32 | $8.15 | 192355 |
| 2022-08-29 | 8.36 | $8.16 | 244350 |
| 2022-08-26 | 8.41 | $8.29 | 93605 |
| 2022-08-25 | 8.44 | $8.40 | 133800 |
| 2022-08-24 | 8.46 | $8.33 | 156481 |
| 2022-08-23 | 8.49 | $8.35 | 290585 |
| 2022-08-22 | 8.52 | $8.39 | 339000 |
| 2022-08-19 | 8.55 | $8.36 | 162901 |
| 2022-08-18 | 8.58 | $8.58 | 204470 |
| 2022-08-17 | 8.58 | $8.57 | 89400 |
| 2022-08-16 | 8.58 | $8.67 | 110899 |
| 2022-08-15 | 8.56 | $8.70 | 171755 |
| 2022-08-12 | 8.53 | $8.63 | 81150 |
| 2022-08-11 | 8.51 | $8.63 | 116250 |
| 2022-08-10 | 8.49 | $8.63 | 141613 |
| 2022-08-09 | 8.46 | $8.41 | 239250 |
| 2022-08-08 | 8.48 | $8.44 | 164850 |
| 2022-08-05 | 8.49 | $8.32 | 103350 |
| 2022-08-04 | 8.53 | $8.44 | 107100 |
| 2022-08-03 | 8.55 | $8.39 | 99925 |
| 2022-08-02 | 8.58 | $8.51 | 106871 |
| 2022-08-01 | 8.60 | $8.70 | 286050 |
| 2022-07-29 | 8.57 | $8.51 | 194906 |
| 2022-07-28 | 8.58 | $8.60 | 194700 |
| 2022-07-27 | 8.58 | $8.65 | 167250 |
| 2022-07-26 | 8.56 | $8.45 | 249790 |
| 2022-07-25 | 8.58 | $8.49 | 374015 |
| 2022-07-22 | 8.60 | $8.29 | 91405 |
| 2022-07-21 | 8.66 | $8.47 | 180300 |
| 2022-07-20 | 8.70 | $8.30 | 321600 |
| 2022-07-19 | 8.77 | $8.98 | 510000 |
| 2022-07-18 | 8.72 | $9.06 | 474485 |
| 2022-07-15 | 8.63 | $9.03 | 522600 |
| 2022-07-14 | 8.54 | $8.82 | 159150 |
| 2022-07-13 | 8.48 | $8.71 | 235950 |
| 2022-07-12 | 8.43 | $8.75 | 118500 |
| 2022-07-11 | 8.37 | $8.67 | 194250 |
| 2022-07-08 | 8.31 | $8.70 | 272250 |
| 2022-07-07 | 8.24 | $8.58 | 184090 |
| 2022-07-06 | 8.18 | $8.39 | 229350 |
| 2022-07-05 | 8.15 | $8.36 | 232846 |
| 2022-07-01 | 8.13 | $8.37 | 171750 |
| 2022-06-30 | 8.10 | $8.43 | 315150 |
| 2022-06-29 | 8.06 | $8.28 | 359594 |
| 2022-06-28 | 8.04 | $8.27 | 494144 |
| 2022-06-27 | 8.03 | $8.28 | 376650 |
| 2022-06-24 | 8.01 | $8.34 | 323100 |
| 2022-06-23 | 7.97 | $8.00 | 413700 |
| 2022-06-22 | 8.01 | $7.33 | 321000 |
| 2022-06-21 | 8.19 | $8.20 | 457813 |
| 2022-06-17 | 8.22 | $8.01 | 385200 |
| 2022-06-16 | 8.30 | $8.19 | 517500 |
| 2022-06-15 | 8.36 | $8.12 | 798000 |
| 2022-06-14 | 8.44 | $8.20 | 651802 |
| 2022-06-13 | 8.51 | $8.30 | 471476 |
| 2022-06-10 | 8.58 | $8.53 | 359400 |
| 2022-06-09 | 8.61 | $8.72 | 126900 |
| 2022-06-08 | 8.61 | $8.78 | 279000 |
| 2022-06-07 | 8.60 | $8.71 | 270943 |
| 2022-06-06 | 8.60 | $8.57 | 243600 |
| 2022-06-03 | 8.63 | $8.57 | 109681 |
| 2022-06-02 | 8.67 | $8.54 | 161400 |
| 2022-06-01 | 8.73 | $8.67 | 145650 |
| 2022-05-31 | 8.76 | $8.85 | 231150 |
| 2022-05-27 | 8.76 | $8.81 | 95550 |
| 2022-05-26 | 8.78 | $8.89 | 117900 |
| 2022-05-25 | 8.78 | $8.85 | 169050 |
| 2022-05-24 | 8.79 | $9.00 | 111750 |
| 2022-05-23 | 8.77 | $9.04 | 123450 |
| 2022-05-20 | 8.74 | $8.77 | 166693 |
| 2022-05-19 | 8.76 | $8.76 | 198041 |
| 2022-05-18 | 8.80 | $8.86 | 201750 |
| 2022-05-17 | 8.82 | $9.02 | 176400 |
| 2022-05-16 | 8.80 | $8.80 | 188908 |
| 2022-05-13 | 8.84 | $8.79 | 427500 |
| 2022-05-12 | 8.88 | $8.77 | 406050 |
| 2022-05-11 | 8.94 | $8.80 | 171023 |
| 2022-05-10 | 9.01 | $9.02 | 196200 |
| 2022-05-09 | 9.03 | $9.01 | 249152 |
| 2022-05-06 | 9.07 | $9.27 | 234300 |
| 2022-05-05 | 9.06 | $9.18 | 146450 |
| 2022-05-04 | 9.06 | $9.44 | 154800 |
| 2022-05-03 | 9.02 | $9.25 | 221114 |
| 2022-05-02 | 9.01 | $9.19 | 170400 |
| 2022-04-29 | 9.01 | $9.27 | 127050 |
| 2022-04-28 | 9.00 | $9.28 | 171934 |
| 2022-04-27 | 8.99 | $9.30 | 167400 |
| 2022-04-26 | 8.97 | $9.09 | 212593 |
| 2022-04-25 | 9.00 | $9.20 | 133200 |
| 2022-04-22 | 9.01 | $8.98 | 128100 |
| 2022-04-21 | 9.08 | $9.21 | 150150 |
| 2022-04-20 | 9.10 | $8.92 | 163817 |
| 2022-04-19 | 9.20 | $8.80 | 240900 |
| 2022-04-18 | 9.34 | $8.85 | 143550 |
| 2022-04-14 | 9.49 | $9.13 | 232650 |
| 2022-04-13 | 9.61 | $8.85 | 266725 |
| 2022-04-12 | 9.82 | $9.06 | 134458 |
| 2022-04-11 | 10.01 | $9.93 | 167700 |
| 2022-04-08 | 10.05 | $10.09 | 83446 |
| 2022-04-07 | 10.06 | $10.18 | 166847 |
| 2022-04-06 | 10.06 | $9.88 | 126000 |
| 2022-04-05 | 10.13 | $9.90 | 101550 |
| 2022-04-04 | 10.20 | $10.22 | 101700 |
| 2022-04-01 | 10.21 | $9.83 | 77135 |
| 2022-03-31 | 10.32 | $10.26 | 93485 |
| 2022-03-30 | 10.34 | $10.25 | 78937 |
| 2022-03-29 | 10.38 | $10.45 | 86100 |
| 2022-03-28 | 10.38 | $10.61 | 96625 |
| 2022-03-25 | 10.35 | $10.74 | 82350 |
| 2022-03-24 | 10.28 | $10.28 | 97500 |
| 2022-03-23 | 10.31 | $10.24 | 102326 |
| 2022-03-22 | 10.34 | $10.35 | 138338 |
| 2022-03-21 | 10.36 | $10.50 | 111300 |
| 2022-03-18 | 10.36 | $10.52 | 100828 |
| 2022-03-17 | 10.35 | $10.57 | 133800 |
| 2022-03-16 | 10.33 | $10.37 | 150169 |
| 2022-03-15 | 10.34 | $9.97 | 232871 |
| 2022-03-14 | 10.45 | $9.61 | 218400 |
| 2022-03-11 | 10.65 | $9.93 | 88500 |
| 2022-03-10 | 10.82 | $10.27 | 217382 |
| 2022-03-09 | 10.94 | $10.42 | 219900 |
| 2022-03-08 | 11.05 | $10.33 | 330653 |
| 2022-03-07 | 11.20 | $11.27 | 191850 |
| 2022-03-04 | 11.17 | $11.33 | 156037 |
| 2022-03-03 | 11.12 | $11.20 | 143550 |
| 2022-03-02 | 11.09 | $11.30 | 98111 |
| 2022-03-01 | 11.04 | $11.14 | 214222 |
| 2022-02-28 | 11.01 | $11.12 | 235800 |
| 2022-02-25 | 10.98 | $11.12 | 126900 |
| 2022-02-24 | 10.95 | $10.79 | 170700 |
| 2022-02-23 | 10.98 | $10.77 | 137850 |
| 2022-02-22 | 11.02 | $10.87 | 113732 |
| 2022-02-18 | 11.04 | $11.03 | 118650 |
| 2022-02-17 | 11.04 | $10.97 | 90600 |
| 2022-02-16 | 11.04 | $11.02 | 175800 |
| 2022-02-15 | 11.03 | $11.09 | 96900 |
| 2022-02-14 | 11.01 | $11.18 | 141450 |
| 2022-02-11 | 10.97 | $11.18 | 73364 |
| 2022-02-10 | 10.91 | $11.21 | 117193 |
| 2022-02-09 | 10.85 | $11.38 | 143400 |
| 2022-02-08 | 10.73 | $11.39 | 155563 |
| 2022-02-07 | 10.60 | $12.12 | 101400 |
| 2022-02-04 | 10.29 | $11.16 | 91549 |
| 2022-02-03 | 10.13 | $11.43 | 107550 |
| 2022-02-02 | 9.89 | $11.03 | 119581 |
| 2022-02-01 | 9.71 | $10.31 | 204600 |
| 2022-01-31 | 9.64 | $9.82 | 291164 |
| 2022-01-28 | 9.68 | $9.11 | 193950 |
| 2022-01-27 | 9.87 | $8.97 | 168300 |
| 2022-01-26 | 10.12 | $9.29 | 246900 |
| 2022-01-25 | 10.36 | $9.90 | 200700 |
| 2022-01-24 | 10.50 | $9.96 | 169978 |
| 2022-01-21 | 10.66 | $10.11 | 138150 |
| 2022-01-20 | 10.81 | $10.38 | 229950 |
| 2022-01-19 | 10.93 | $10.40 | 123923 |
| 2022-01-18 | 11.07 | $10.69 | 164591 |
| 2022-01-14 | 11.17 | $11.02 | 93788 |
| 2022-01-13 | 11.21 | $11.02 | 90751 |
| 2022-01-12 | 11.27 | $10.96 | 73650 |
| 2022-01-11 | 11.35 | $10.99 | 111010 |
| 2022-01-10 | 11.43 | $10.99 | 87617 |
| 2022-01-07 | 11.53 | $11.03 | 102600 |
| 2022-01-06 | 11.63 | $11.09 | 123053 |
| 2022-01-05 | 11.74 | $10.88 | 145950 |
| 2022-01-04 | 11.91 | $11.84 | 171900 |
| 2022-01-03 | 11.90 | $11.79 | 141785 |
| 2021-12-31 | 11.90 | $11.78 | 42300 |
| 2021-12-30 | 11.90 | $11.76 | 95551 |
| 2021-12-29 | 11.91 | $11.79 | 97350 |
| 2021-12-28 | 11.91 | $11.89 | 108000 |
| 2021-12-27 | 11.88 | $11.96 | 109050 |
| 2021-12-23 | 11.84 | $12.05 | 105450 |
| 2021-12-22 | 11.77 | $11.87 | 70200 |
| 2021-12-21 | 11.73 | $11.85 | 181050 |
| 2021-12-20 | 11.68 | $12.79 | 210221 |
| 2021-12-17 | 11.42 | $11.31 | 73200 |
| 2021-12-16 | 11.43 | $11.37 | 46950 |
| 2021-12-15 | 11.43 | $11.31 | 164159 |
| 2021-12-14 | 11.45 | $11.47 | 139660 |
| 2021-12-13 | 11.43 | $11.37 | 298050 |
| 2021-12-10 | 11.43 | $11.35 | 197287 |
| 2021-12-09 | 11.44 | $11.42 | 48150 |
| 2021-12-08 | 11.43 | $11.51 | 113872 |
| 2021-12-07 | 11.39 | $11.16 | 71887 |
| 2021-12-06 | 11.43 | $11.14 | 78193 |
| 2021-12-03 | 11.47 | $11.17 | 257700 |
| 2021-12-02 | 11.52 | $11.36 | 110550 |
| 2021-12-01 | 11.53 | $11.43 | 100950 |
| 2021-11-30 | 11.53 | $11.60 | 88950 |
| 2021-11-29 | 11.49 | $11.89 | 66450 |
| 2021-11-26 | 11.38 | $11.73 | 69964 |
| 2021-11-24 | 11.28 | $11.69 | 65918 |
| 2021-11-23 | 11.18 | $11.70 | 51000 |
| 2021-11-22 | 11.06 | $11.70 | 67802 |
| 2021-11-19 | 10.92 | $11.43 | 114600 |
| 2021-11-18 | 10.81 | $11.08 | 59100 |
| 2021-11-17 | 10.76 | $10.79 | 56467 |
| 2021-11-16 | 10.76 | $10.71 | 153919 |
| 2021-11-15 | 10.78 | $10.91 | 53881 |
| 2021-11-12 | 10.77 | $10.82 | 34550 |
| 2021-11-11 | 10.77 | $10.65 | 68168 |
| 2021-11-10 | 10.80 | $10.53 | 54463 |
| 2021-11-09 | 10.87 | $10.59 | 54900 |
| 2021-11-08 | 10.94 | $10.47 | 75043 |
| 2021-11-05 | 11.04 | $11.04 | 42600 |
| 2021-11-04 | 11.04 | $11.15 | 51367 |
| 2021-11-03 | 11.01 | $11.12 | 43500 |
| 2021-11-02 | 10.99 | $11.07 | 48600 |
| 2021-11-01 | 10.97 | $10.92 | 132600 |
| 2021-10-29 | 10.99 | $10.87 | 57450 |
| 2021-10-28 | 11.01 | $10.89 | 41407 |
| 2021-10-27 | 11.04 | $10.83 | 75750 |
| 2021-10-26 | 11.08 | $10.89 | 55691 |
| 2021-10-25 | 11.12 | $10.91 | 74450 |
| 2021-10-22 | 11.16 | $11.01 | 43654 |
| 2021-10-21 | 11.18 | $10.89 | 123750 |
| 2021-10-20 | 11.23 | $11.11 | 52964 |
| 2021-10-19 | 11.25 | $11.19 | 96750 |
| 2021-10-18 | 11.24 | $11.08 | 51017 |
| 2021-10-15 | 11.26 | $11.26 | 57214 |
| 2021-10-14 | 11.25 | $11.25 | 153450 |
| 2021-10-13 | 11.23 | $11.25 | 77700 |
| 2021-10-12 | 11.21 | $11.10 | 91502 |
| 2021-10-11 | 11.22 | $11.13 | 49950 |
| 2021-10-08 | 11.22 | $10.96 | 52800 |
| 2021-10-07 | 11.26 | $10.97 | 57202 |
| 2021-10-06 | 11.29 | $10.96 | 105061 |
| 2021-10-05 | 11.34 | $11.15 | 113303 |
| 2021-10-04 | 11.35 | $11.21 | 124950 |
| 2021-10-01 | 11.35 | $11.27 | 75316 |
| 2021-09-30 | 11.34 | $11.39 | 81600 |
| 2021-09-29 | 11.29 | $10.90 | 151200 |
| 2021-09-28 | 11.34 | $10.55 | 87600 |
| 2021-09-27 | 11.47 | $11.05 | 61950 |
| 2021-09-24 | 11.52 | $11.16 | 985247 |
| 2021-09-23 | 11.54 | $11.29 | 121240 |
| 2021-09-22 | 11.54 | $11.26 | 55950 |
| 2021-09-21 | 11.54 | $11.26 | 90750 |
| 2021-09-20 | 11.54 | $11.17 | 83100 |
| 2021-09-17 | 11.56 | $11.34 | 87347 |
| 2021-09-16 | 11.53 | $11.47 | 134700 |
| 2021-09-15 | 11.48 | $11.42 | 52367 |
| 2021-09-14 | 11.42 | $11.38 | 48521 |
| 2021-09-13 | 11.36 | $11.41 | 46840 |
| 2021-09-10 | 11.28 | $11.33 | 102750 |
| 2021-09-09 | 11.19 | $11.31 | 81754 |
| 2021-09-08 | 11.10 | $11.43 | 131700 |
| 2021-09-07 | 10.96 | $11.32 | 43843 |
| 2021-09-03 | 10.82 | $10.93 | 75000 |
| 2021-09-02 | 10.74 | $10.79 | 71765 |
| 2021-09-01 | 10.67 | $10.68 | 63900 |
| 2021-08-31 | 10.60 | $10.53 | 59410 |
| 2021-08-30 | 10.56 | $10.43 | 82660 |
| 2021-08-27 | 10.53 | $10.42 | 115050 |
| 2021-08-26 | 10.49 | $10.45 | 69163 |
| 2021-08-25 | 10.43 | $10.81 | 106991 |
| 2021-08-24 | 10.29 | $11.00 | 135300 |
| 2021-08-23 | 10.08 | $10.37 | 147900 |
| 2021-08-20 | 9.97 | $10.33 | 79571 |
| 2021-08-19 | 9.85 | $10.27 | 92850 |
| 2021-08-18 | 9.72 | $9.83 | 96809 |
| 2021-08-17 | 9.65 | $9.92 | 69161 |
| 2021-08-16 | 9.56 | $9.89 | 80908 |
| 2021-08-13 | 9.45 | $9.91 | 128771 |
| 2021-08-12 | 9.33 | $9.78 | 113440 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.98
2026-08-10
Close Price
$8.88
Vol: 107260
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.19
Average
8.50
Maximum
12.00
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 8.98 | $8.88 | 107260 |
| 2026-08-07 | 9.00 | $8.90 | 77500 |
| 2026-08-06 | 9.01 | $8.87 | 106129 |
| 2026-08-05 | 9.03 | $8.69 | 92700 |
| 2026-08-04 | 9.12 | $8.78 | 119100 |
| 2026-08-03 | 9.19 | $9.26 | 118700 |
| 2026-07-31 | 9.12 | $9.04 | 43300 |
| 2026-07-30 | 9.11 | $9.47 | 78800 |
| 2026-07-29 | 8.95 | $9.29 | 158700 |
| 2026-07-28 | 8.82 | $8.84 | 104600 |
| 2026-07-27 | 8.79 | $8.79 | 179400 |
| 2026-07-24 | 8.78 | $8.68 | 180442 |
| 2026-07-23 | 8.80 | $8.63 | 131800 |
| 2026-07-22 | 8.84 | $8.75 | 89348 |
| 2026-07-21 | 8.85 | $8.89 | 76200 |
| 2026-07-20 | 8.82 | $8.83 | 167224 |
| 2026-07-17 | 8.80 | $8.83 | 128400 |
| 2026-07-16 | 8.77 | $8.71 | 173044 |
| 2026-07-15 | 8.77 | $8.70 | 123400 |
| 2026-07-14 | 8.78 | $8.93 | 185600 |
| 2026-07-13 | 8.72 | $8.65 | 206100 |
| 2026-07-10 | 8.73 | $8.74 | 112943 |
| 2026-07-09 | 8.72 | $8.74 | 180400 |
| 2026-07-08 | 8.71 | $8.78 | 215102 |
| 2026-07-07 | 8.68 | $8.91 | 249400 |
| 2026-07-06 | 8.60 | $8.97 | 260500 |
| 2026-07-02 | 8.49 | $8.64 | 254000 |
| 2026-07-01 | 8.46 | $8.39 | 177300 |
| 2026-06-30 | 8.51 | $8.54 | 339338 |
| 2026-06-29 | 8.52 | $8.65 | 362900 |
| 2026-06-26 | 8.50 | $8.52 | 272200 |
| 2026-06-25 | 8.52 | $8.35 | 133800 |
| 2026-06-24 | 8.61 | $8.70 | 194000 |
| 2026-06-23 | 8.61 | $8.67 | 258900 |
| 2026-06-22 | 8.61 | $8.70 | 334400 |
| 2026-06-18 | 8.62 | $8.76 | 180900 |
| 2026-06-17 | 8.61 | $8.79 | 161423 |
| 2026-06-16 | 8.59 | $8.73 | 192021 |
| 2026-06-15 | 8.59 | $8.85 | 328349 |
| 2026-06-12 | 8.55 | $8.65 | 154700 |
| 2026-06-11 | 8.58 | $8.67 | 241200 |
| 2026-06-10 | 8.61 | $8.62 | 159630 |
| 2026-06-09 | 8.68 | $8.56 | 243600 |
| 2026-06-08 | 8.77 | $8.91 | 322900 |
| 2026-06-05 | 8.79 | $8.76 | 168124 |
| 2026-06-04 | 8.86 | $8.83 | 212100 |
| 2026-06-03 | 8.92 | $8.73 | 192400 |
| 2026-06-02 | 9.04 | $8.84 | 233500 |
| 2026-06-01 | 9.16 | $8.89 | 289807 |
| 2026-05-29 | 9.28 | $9.33 | 130600 |
| 2026-05-28 | 9.30 | $9.44 | 170300 |
| 2026-05-27 | 9.29 | $9.43 | 172800 |
| 2026-05-26 | 9.29 | $9.33 | 158930 |
| 2026-05-22 | 9.32 | $9.22 | 123400 |
| 2026-05-21 | 9.39 | $9.29 | 96623 |
| 2026-05-20 | 9.47 | $9.61 | 73100 |
| 2026-05-19 | 9.46 | $9.45 | 131204 |
| 2026-05-18 | 9.50 | $9.62 | 244343 |
| 2026-05-15 | 9.50 | $9.66 | 129300 |
| 2026-05-14 | 9.50 | $9.67 | 155622 |
| 2026-05-13 | 9.49 | $9.35 | 250400 |
| 2026-05-12 | 9.59 | $8.79 | 1.0M |
| 2026-05-11 | 9.89 | $10.17 | 221720 |
| 2026-05-08 | 9.83 | $10.15 | 140833 |
| 2026-05-07 | 9.76 | $9.94 | 141700 |
| 2026-05-06 | 9.74 | $10.10 | 117746 |
| 2026-05-05 | 9.67 | $9.84 | 62342 |
| 2026-05-04 | 9.68 | $9.88 | 132336 |
| 2026-05-01 | 9.67 | $9.86 | 102700 |
| 2026-04-30 | 9.68 | $10.09 | 151100 |
| 2026-04-29 | 9.63 | $9.78 | 94500 |
| 2026-04-28 | 9.66 | $9.88 | 136500 |
| 2026-04-27 | 9.68 | $9.89 | 148300 |
| 2026-04-24 | 9.70 | $9.72 | 133600 |
| 2026-04-23 | 9.79 | $9.66 | 171200 |
| 2026-04-22 | 9.93 | $9.64 | 93639 |
| 2026-04-21 | 10.10 | $9.69 | 101800 |
| 2026-04-20 | 10.31 | $10.11 | 86925 |
| 2026-04-17 | 10.42 | $10.19 | 78518 |
| 2026-04-16 | 10.55 | $10.25 | 49208 |
| 2026-04-15 | 10.68 | $10.40 | 53300 |
| 2026-04-14 | 10.80 | $10.52 | 133200 |
| 2026-04-13 | 10.90 | $10.66 | 62526 |
| 2026-04-10 | 10.98 | $10.62 | 35100 |
| 2026-04-09 | 11.10 | $10.94 | 65029 |
| 2026-04-08 | 11.13 | $11.32 | 82638 |
| 2026-04-07 | 11.05 | $11.32 | 73800 |
| 2026-04-06 | 10.96 | $11.18 | 58904 |
| 2026-04-02 | 10.88 | $11.15 | 58520 |
| 2026-04-01 | 10.80 | $11.41 | 57800 |
| 2026-03-31 | 10.63 | $11.09 | 77701 |
| 2026-03-30 | 10.51 | $10.87 | 58025 |
| 2026-03-27 | 10.44 | $10.67 | 58700 |
| 2026-03-26 | 10.43 | $10.65 | 121518 |
| 2026-03-25 | 10.41 | $10.75 | 85742 |
| 2026-03-24 | 10.37 | $10.46 | 66947 |
| 2026-03-23 | 10.42 | $10.43 | 96910 |
| 2026-03-20 | 10.49 | $10.29 | 63635 |
| 2026-03-19 | 10.63 | $10.60 | 57632 |
| 2026-03-18 | 10.69 | $10.77 | 57800 |
| 2026-03-17 | 10.73 | $10.95 | 78142 |
| 2026-03-16 | 10.71 | $10.80 | 94929 |
| 2026-03-13 | 10.74 | $10.61 | 84212 |
| 2026-03-12 | 10.84 | $10.63 | 60700 |
| 2026-03-11 | 10.96 | $10.83 | 59415 |
| 2026-03-10 | 11.04 | $10.92 | 61723 |
| 2026-03-09 | 11.11 | $10.87 | 86200 |
| 2026-03-06 | 11.21 | $10.75 | 484314 |
| 2026-03-05 | 11.37 | $10.83 | 129438 |
| 2026-03-04 | 11.53 | $11.11 | 59300 |
| 2026-03-03 | 11.64 | $10.91 | 78840 |
| 2026-03-02 | 11.84 | $11.18 | 77516 |
| 2026-02-27 | 11.98 | $11.65 | 62500 |
| 2026-02-26 | 12.00 | $11.70 | 100900 |
| 2026-02-25 | 12.00 | $11.79 | 59300 |
| 2026-02-24 | 11.96 | $11.68 | 72000 |
| 2026-02-23 | 11.94 | $11.72 | 53305 |
| 2026-02-20 | 11.89 | $11.75 | 57520 |
| 2026-02-19 | 11.81 | $11.67 | 66931 |
| 2026-02-18 | 11.72 | $11.51 | 47900 |
| 2026-02-17 | 11.66 | $11.39 | 63424 |
| 2026-02-13 | 11.61 | $11.60 | 46500 |
| 2026-02-12 | 11.48 | $11.41 | 66939 |
| 2026-02-11 | 11.36 | $11.41 | 40400 |
| 2026-02-10 | 11.21 | $11.26 | 59500 |
| 2026-02-09 | 11.06 | $11.29 | 91636 |
| 2026-02-06 | 10.86 | $10.92 | 59700 |
| 2026-02-05 | 10.73 | $10.86 | 97500 |
| 2026-02-04 | 10.57 | $10.77 | 64000 |
| 2026-02-03 | 10.41 | $10.61 | 78810 |
| 2026-02-02 | 10.25 | $10.40 | 65200 |
| 2026-01-30 | 10.11 | $10.22 | 50600 |
| 2026-01-29 | 10.00 | $10.12 | 60600 |
| 2026-01-28 | 9.89 | $9.94 | 240518 |
| 2026-01-27 | 9.80 | $10.02 | 1.3M |
| 2026-01-26 | 9.67 | $10.02 | 125929 |
| 2026-01-23 | 9.50 | $9.95 | 51746 |
| 2026-01-22 | 9.32 | $9.53 | 131831 |
| 2026-01-21 | 9.22 | $9.16 | 104522 |
| 2026-01-20 | 9.22 | $9.19 | 112100 |
| 2026-01-16 | 9.21 | $8.97 | 91300 |
| 2026-01-15 | 9.27 | $9.19 | 56900 |
| 2026-01-14 | 9.26 | $9.22 | 40107 |
| 2026-01-13 | 9.24 | $9.07 | 56700 |
| 2026-01-12 | 9.27 | $9.30 | 84800 |
| 2026-01-09 | 9.22 | $9.25 | 59100 |
| 2026-01-08 | 9.17 | $9.30 | 59132 |
| 2026-01-07 | 9.09 | $9.02 | 69446 |
| 2026-01-06 | 9.09 | $9.04 | 53408 |
| 2026-01-05 | 9.07 | $9.14 | 124400 |
| 2026-01-02 | 9.02 | $9.02 | 90442 |
| 2025-12-31 | 8.99 | $8.98 | 39900 |
| 2025-12-30 | 8.96 | $9.01 | 84514 |
| 2025-12-29 | 8.92 | $8.99 | 74827 |
| 2025-12-26 | 8.87 | $9.05 | 58010 |
| 2025-12-24 | 8.79 | $8.88 | 33900 |
| 2025-12-23 | 8.74 | $8.89 | 108048 |
| 2025-12-22 | 8.68 | $8.60 | 134500 |
| 2025-12-19 | 8.70 | $8.60 | 91500 |
| 2025-12-18 | 8.73 | $8.77 | 63521 |
| 2025-12-17 | 8.70 | $8.65 | 60400 |
| 2025-12-16 | 8.70 | $8.86 | 147200 |
| 2025-12-15 | 8.64 | $8.75 | 136200 |
| 2025-12-12 | 8.59 | $8.49 | 103009 |
| 2025-12-11 | 8.62 | $8.54 | 68400 |
| 2025-12-10 | 8.64 | $8.53 | 66347 |
| 2025-12-09 | 8.66 | $8.89 | 65931 |
| 2025-12-08 | 8.57 | $8.54 | 150000 |
| 2025-12-05 | 8.58 | $8.51 | 190410 |
| 2025-12-04 | 8.59 | $8.59 | 65600 |
| 2025-12-03 | 8.59 | $8.42 | 75912 |
| 2025-12-02 | 8.63 | $8.41 | 92800 |
| 2025-12-01 | 8.69 | $8.37 | 198700 |
| 2025-11-28 | 8.76 | $8.59 | 54645 |
| 2025-11-26 | 8.79 | $8.80 | 68400 |
| 2025-11-25 | 8.75 | $8.77 | 130400 |
| 2025-11-24 | 8.71 | $8.62 | 97613 |
| 2025-11-21 | 8.70 | $8.63 | 120800 |
| 2025-11-20 | 8.69 | $8.48 | 170300 |
| 2025-11-19 | 8.72 | $8.58 | 85341 |
| 2025-11-18 | 8.72 | $8.67 | 140700 |
| 2025-11-17 | 8.69 | $8.57 | 88114 |
| 2025-11-14 | 8.69 | $8.79 | 50041 |
| 2025-11-13 | 8.61 | $8.68 | 47801 |
| 2025-11-12 | 8.54 | $8.67 | 49820 |
| 2025-11-11 | 8.47 | $8.57 | 69700 |
| 2025-11-10 | 8.40 | $8.55 | 118448 |
| 2025-11-07 | 8.33 | $8.47 | 87900 |
| 2025-11-06 | 8.27 | $8.49 | 105026 |
| 2025-11-05 | 8.18 | $8.39 | 104029 |
| 2025-11-04 | 8.11 | $8.31 | 291018 |
| 2025-11-03 | 8.05 | $8.27 | 99514 |
| 2025-10-31 | 7.99 | $8.26 | 157918 |
| 2025-10-30 | 7.92 | $8.02 | 165100 |
| 2025-10-29 | 7.92 | $8.03 | 91800 |
| 2025-10-28 | 7.91 | $8.17 | 91414 |
| 2025-10-27 | 7.86 | $8.08 | 159400 |
| 2025-10-24 | 7.84 | $7.95 | 146000 |
| 2025-10-23 | 7.85 | $7.99 | 189930 |
| 2025-10-22 | 7.86 | $7.99 | 83600 |
| 2025-10-21 | 7.87 | $8.03 | 125100 |
| 2025-10-20 | 7.87 | $8.08 | 164129 |
| 2025-10-17 | 7.87 | $7.97 | 129600 |
| 2025-10-16 | 7.90 | $7.93 | 123026 |
| 2025-10-15 | 7.96 | $7.98 | 120600 |
| 2025-10-14 | 8.02 | $7.95 | 114218 |
| 2025-10-13 | 8.11 | $7.98 | 148500 |
| 2025-10-10 | 8.22 | $7.98 | 131300 |
| 2025-10-09 | 8.34 | $8.10 | 135240 |
| 2025-10-08 | 8.47 | $8.31 | 105010 |
| 2025-10-07 | 8.55 | $8.53 | 66500 |
| 2025-10-06 | 8.59 | $8.64 | 98431 |
| 2025-10-03 | 8.60 | $8.49 | 59800 |
| 2025-10-02 | 8.66 | $8.41 | 41400 |
| 2025-10-01 | 8.76 | $8.67 | 93400 |
| 2025-09-30 | 8.80 | $8.75 | 49300 |
| 2025-09-29 | 8.82 | $8.75 | 33800 |
| 2025-09-26 | 8.86 | $8.77 | 78200 |
| 2025-09-25 | 8.89 | $8.65 | 60600 |
| 2025-09-24 | 8.96 | $8.89 | 57700 |
| 2025-09-23 | 8.98 | $8.93 | 31015 |
| 2025-09-22 | 8.99 | $8.91 | 35847 |
| 2025-09-19 | 9.00 | $9.11 | 62000 |
| 2025-09-18 | 8.96 | $8.94 | 50200 |
| 2025-09-17 | 8.95 | $8.87 | 51242 |
| 2025-09-16 | 8.97 | $8.89 | 41300 |
| 2025-09-15 | 8.98 | $8.95 | 60206 |
| 2025-09-12 | 8.98 | $8.95 | 50649 |
| 2025-09-11 | 8.97 | $9.05 | 40300 |
| 2025-09-10 | 8.93 | $8.97 | 67847 |
| 2025-09-09 | 8.90 | $9.06 | 33314 |
| 2025-09-08 | 8.84 | $9.12 | 36500 |
| 2025-09-05 | 8.74 | $8.99 | 84400 |
| 2025-09-04 | 8.67 | $8.73 | 59308 |
| 2025-09-03 | 8.66 | $8.73 | 68022 |
| 2025-09-02 | 8.65 | $8.54 | 103300 |
| 2025-08-29 | 8.69 | $8.61 | 59616 |
| 2025-08-28 | 8.73 | $8.72 | 375900 |
| 2025-08-27 | 8.74 | $8.62 | 40046 |
| 2025-08-26 | 8.78 | $8.59 | 69343 |
| 2025-08-25 | 8.85 | $8.64 | 51800 |
| 2025-08-22 | 8.90 | $8.76 | 37618 |
| 2025-08-21 | 8.94 | $8.73 | 54500 |
| 2025-08-20 | 8.98 | $8.96 | 27906 |
| 2025-08-19 | 8.97 | $8.86 | 40000 |
| 2025-08-18 | 8.98 | $8.77 | 76400 |
| 2025-08-15 | 9.01 | $8.93 | 99200 |
| 2025-08-14 | 9.00 | $8.90 | 73440 |
| 2025-08-13 | 9.00 | $9.12 | 35100 |
| 2025-08-12 | 8.93 | $9.07 | 50400 |
| 2025-08-11 | 8.85 | $8.95 | 95944 |
| 2025-08-08 | 8.79 | $8.95 | 63748 |
| 2025-08-07 | 8.71 | $8.85 | 56900 |
| 2025-08-06 | 8.65 | $8.87 | 648000 |
| 2025-08-05 | 8.57 | $8.74 | 164800 |
| 2025-08-04 | 8.51 | $8.67 | 42200 |
| 2025-08-01 | 8.46 | $8.55 | 79400 |
| 2025-07-31 | 8.43 | $8.33 | 151307 |
| 2025-07-30 | 8.47 | $8.42 | 36430 |
| 2025-07-29 | 8.50 | $8.39 | 59438 |
| 2025-07-28 | 8.53 | $8.82 | 64500 |
| 2025-07-25 | 8.44 | $8.61 | 45232 |
| 2025-07-24 | 8.40 | $8.57 | 88921 |
| 2025-07-23 | 8.35 | $8.55 | 53300 |
| 2025-07-22 | 8.31 | $8.24 | 126300 |
| 2025-07-21 | 8.36 | $8.45 | 107219 |
| 2025-07-18 | 8.35 | $8.35 | 60400 |
| 2025-07-17 | 8.37 | $8.44 | 81348 |
| 2025-07-16 | 8.37 | $8.35 | 97500 |
| 2025-07-15 | 8.41 | $8.33 | 87945 |
| 2025-07-14 | 8.45 | $8.37 | 128647 |
| 2025-07-11 | 8.49 | $8.35 | 63400 |
| 2025-07-10 | 8.55 | $8.43 | 115900 |
| 2025-07-09 | 8.60 | $8.42 | 90400 |
| 2025-07-08 | 8.65 | $8.29 | 253400 |
| 2025-07-07 | 8.76 | $8.45 | 73205 |
| 2025-07-03 | 8.85 | $8.65 | 49500 |
| 2025-07-02 | 8.88 | $8.84 | 76100 |
| 2025-07-01 | 8.86 | $8.84 | 112100 |
| 2025-06-30 | 8.84 | $8.91 | 49124 |
| 2025-06-27 | 8.78 | $8.75 | 55935 |
| 2025-06-26 | 8.76 | $8.79 | 139700 |
| 2025-06-25 | 8.71 | $8.69 | 45900 |
| 2025-06-24 | 8.69 | $8.74 | 51900 |
| 2025-06-23 | 8.65 | $8.64 | 86741 |
| 2025-06-20 | 8.62 | $8.48 | 45200 |
| 2025-06-18 | 8.63 | $8.57 | 55300 |
| 2025-06-17 | 8.62 | $8.52 | 55634 |
| 2025-06-16 | 8.62 | $8.64 | 49124 |
| 2025-06-13 | 8.58 | $8.55 | 132148 |
| 2025-06-12 | 8.56 | $8.54 | 54800 |
| 2025-06-11 | 8.53 | $8.65 | 51504 |
| 2025-06-10 | 8.45 | $8.45 | 47100 |
| 2025-06-09 | 8.42 | $8.54 | 40243 |
| 2025-06-06 | 8.36 | $8.40 | 37806 |
| 2025-06-05 | 8.32 | $8.39 | 65004 |
| 2025-06-04 | 8.27 | $8.40 | 55404 |
| 2025-06-03 | 8.21 | $8.30 | 52013 |
| 2025-06-02 | 8.17 | $8.39 | 89246 |
| 2025-05-30 | 8.09 | $8.25 | 62000 |
| 2025-05-29 | 8.04 | $8.17 | 51600 |
| 2025-05-28 | 8.00 | $8.17 | 74820 |
| 2025-05-27 | 7.95 | $8.30 | 66935 |
| 2025-05-23 | 7.85 | $8.11 | 48200 |
| 2025-05-22 | 7.79 | $8.15 | 83500 |
| 2025-05-21 | 7.70 | $7.97 | 77400 |
| 2025-05-20 | 7.66 | $7.85 | 68700 |
| 2025-05-19 | 7.64 | $7.69 | 84613 |
| 2025-05-16 | 7.68 | $7.61 | 110100 |
| 2025-05-15 | 7.76 | $7.49 | 102600 |
| 2025-05-14 | 7.89 | $7.40 | 92605 |
| 2025-05-13 | 8.08 | $7.54 | 96831 |
| 2025-05-12 | 8.26 | $7.82 | 119301 |
| 2025-05-09 | 8.40 | $8.24 | 386241 |
| 2025-05-08 | 8.44 | $8.13 | 118900 |
| 2025-05-07 | 8.51 | $8.15 | 77505 |
| 2025-05-06 | 8.59 | $8.54 | 33429 |
| 2025-05-05 | 8.56 | $8.55 | 57848 |
| 2025-05-02 | 8.52 | $8.49 | 147721 |
| 2025-05-01 | 8.49 | $8.29 | 106400 |
| 2025-04-30 | 8.50 | $8.33 | 64234 |
| 2025-04-29 | 8.51 | $8.47 | 52726 |
| 2025-04-28 | 8.46 | $8.44 | 66200 |
| 2025-04-25 | 8.41 | $8.37 | 32435 |
| 2025-04-24 | 8.37 | $8.37 | 35924 |
| 2025-04-23 | 8.32 | $8.41 | 43110 |
| 2025-04-22 | 8.24 | $8.52 | 55137 |
| 2025-04-21 | 8.10 | $8.37 | 74900 |
| 2025-04-17 | 7.97 | $8.28 | 49900 |
| 2025-04-16 | 7.84 | $8.13 | 75600 |
| 2025-04-15 | 7.74 | $7.96 | 150700 |
| 2025-04-14 | 7.66 | $7.78 | 82346 |
| 2025-04-11 | 7.62 | $7.52 | 304000 |
| 2025-04-10 | 7.65 | $7.69 | 130819 |
| 2025-04-09 | 7.64 | $7.73 | 133400 |
| 2025-04-08 | 7.61 | $7.63 | 151600 |
| 2025-04-07 | 7.61 | $7.66 | 121900 |
| 2025-04-04 | 7.60 | $7.66 | 136500 |
| 2025-04-03 | 7.58 | $7.62 | 102821 |
| 2025-04-02 | 7.58 | $7.48 | 39608 |
| 2025-04-01 | 7.61 | $7.56 | 87833 |
| 2025-03-31 | 7.63 | $7.50 | 74100 |
| 2025-03-28 | 7.67 | $7.59 | 44701 |
| 2025-03-27 | 7.69 | $7.66 | 63946 |
| 2025-03-26 | 7.70 | $7.67 | 56521 |
| 2025-03-25 | 7.70 | $7.76 | 37600 |
| 2025-03-24 | 7.67 | $7.61 | 104400 |
| 2025-03-21 | 7.68 | $7.57 | 155500 |
| 2025-03-20 | 7.70 | $7.64 | 71500 |
| 2025-03-19 | 7.71 | $7.67 | 90200 |
| 2025-03-18 | 7.70 | $7.68 | 32902 |
| 2025-03-17 | 7.69 | $7.65 | 84347 |
| 2025-03-14 | 7.69 | $7.50 | 33600 |
| 2025-03-13 | 7.73 | $7.55 | 43300 |
| 2025-03-12 | 7.76 | $7.56 | 69100 |
| 2025-03-11 | 7.79 | $7.74 | 44744 |
| 2025-03-10 | 7.77 | $7.75 | 85900 |
| 2025-03-07 | 7.74 | $7.72 | 30100 |
| 2025-03-06 | 7.71 | $7.68 | 92300 |
| 2025-03-05 | 7.69 | $7.78 | 82200 |
| 2025-03-04 | 7.62 | $7.64 | 89931 |
| 2025-03-03 | 7.58 | $7.57 | 58200 |
| 2025-02-28 | 7.55 | $7.43 | 59004 |
| 2025-02-27 | 7.56 | $7.63 | 37327 |
| 2025-02-26 | 7.50 | $7.74 | 43319 |
| 2025-02-25 | 7.39 | $7.68 | 75100 |
| 2025-02-24 | 7.28 | $7.47 | 52526 |
| 2025-02-21 | 7.20 | $7.47 | 95610 |
| 2025-02-20 | 7.11 | $7.26 | 120404 |
| 2025-02-19 | 7.07 | $7.21 | 86526 |
| 2025-02-18 | 7.04 | $7.04 | 111600 |
| 2025-02-14 | 7.05 | $7.06 | 122200 |
| 2025-02-13 | 7.06 | $7.14 | 193800 |
| 2025-02-12 | 7.04 | $6.78 | 98900 |
| 2025-02-11 | 7.14 | $7.07 | 66200 |
| 2025-02-10 | 7.16 | $7.09 | 59228 |
| 2025-02-07 | 7.19 | $7.10 | 90900 |
| 2025-02-06 | 7.22 | $7.24 | 124200 |
| 2025-02-05 | 7.21 | $6.99 | 191300 |
| 2025-02-04 | 7.27 | $6.92 | 131310 |
| 2025-02-03 | 7.37 | $6.94 | 186500 |
| 2025-01-31 | 7.48 | $7.64 | 153100 |
| 2025-01-30 | 7.40 | $7.42 | 98808 |
| 2025-01-29 | 7.36 | $7.32 | 97900 |
| 2025-01-28 | 7.35 | $7.57 | 55200 |
| 2025-01-27 | 7.25 | $7.40 | 245917 |
| 2025-01-24 | 7.18 | $7.29 | 185500 |
| 2025-01-23 | 7.13 | $7.19 | 128708 |
| 2025-01-22 | 7.10 | $7.11 | 427200 |
| 2025-01-21 | 7.09 | $7.12 | 350500 |
| 2025-01-17 | 7.07 | $7.12 | 194338 |
| 2025-01-16 | 7.04 | $7.02 | 382109 |
| 2025-01-15 | 7.05 | $7.03 | 86300 |
| 2025-01-14 | 7.05 | $7.12 | 285521 |
| 2025-01-13 | 7.02 | $7.13 | 445403 |
| 2025-01-10 | 6.98 | $7.06 | 284145 |
| 2025-01-08 | 6.96 | $6.93 | 207704 |
| 2025-01-07 | 6.97 | $7.00 | 153100 |
| 2025-01-06 | 6.97 | $6.98 | 450942 |
| 2025-01-03 | 6.97 | $6.97 | 194200 |
| 2025-01-02 | 6.97 | $6.97 | 198000 |
| 2024-12-31 | 6.97 | $6.96 | 154519 |
| 2024-12-30 | 6.98 | $6.97 | 251300 |
| 2024-12-27 | 6.99 | $7.01 | 264300 |
| 2024-12-26 | 6.99 | $6.92 | 206700 |
| 2024-12-24 | 7.01 | $7.00 | 98817 |
| 2024-12-23 | 7.01 | $6.98 | 555937 |
| 2024-12-20 | 7.02 | $7.00 | 316062 |
| 2024-12-19 | 7.03 | $6.88 | 371036 |
| 2024-12-18 | 7.07 | $6.87 | 278382 |
| 2024-12-17 | 7.13 | $6.96 | 195575 |
| 2024-12-16 | 7.17 | $6.99 | 586500 |
| 2024-12-13 | 7.21 | $7.03 | 175323 |
| 2024-12-12 | 7.24 | $7.16 | 316518 |
| 2024-12-11 | 7.23 | $7.17 | 251446 |
| 2024-12-10 | 7.22 | $7.15 | 176800 |
| 2024-12-09 | 7.22 | $7.26 | 331710 |
| 2024-12-06 | 7.17 | $7.36 | 268023 |
| 2024-12-05 | 7.08 | $7.17 | 366700 |
| 2024-12-04 | 7.03 | $7.17 | 323700 |
| 2024-12-03 | 6.96 | $7.13 | 258200 |
| 2024-12-02 | 6.90 | $7.04 | 346800 |
| 2024-11-29 | 6.85 | $7.00 | 142516 |
| 2024-11-27 | 6.80 | $6.95 | 165806 |
| 2024-11-26 | 6.76 | $6.93 | 246400 |
| 2024-11-25 | 6.71 | $6.86 | 400900 |
| 2024-11-22 | 6.68 | $6.75 | 241509 |
| 2024-11-21 | 6.68 | $6.64 | 409900 |
| 2024-11-20 | 6.72 | $6.59 | 223400 |
| 2024-11-19 | 6.78 | $6.70 | 364043 |
| 2024-11-18 | 6.82 | $6.68 | 638400 |
| 2024-11-15 | 6.87 | $6.81 | 508400 |
| 2024-11-14 | 6.90 | $6.82 | 418700 |
| 2024-11-13 | 6.93 | $6.79 | 409500 |
| 2024-11-12 | 6.98 | $6.85 | 275000 |
| 2024-11-11 | 7.02 | $6.93 | 282805 |
| 2024-11-08 | 7.04 | $7.01 | 135300 |
| 2024-11-07 | 7.04 | $7.03 | 242716 |
| 2024-11-06 | 7.04 | $6.93 | 62000 |
| 2024-11-05 | 7.06 | $7.10 | 171348 |
| 2024-11-04 | 7.04 | $7.14 | 207600 |
| 2024-11-01 | 7.00 | $7.15 | 95200 |
| 2024-10-31 | 6.95 | $7.11 | 136700 |
| 2024-10-30 | 6.90 | $7.18 | 129200 |
| 2024-10-29 | 6.82 | $7.07 | 164800 |
| 2024-10-28 | 6.75 | $6.92 | 141300 |
| 2024-10-25 | 6.73 | $6.82 | 91700 |
| 2024-10-24 | 6.73 | $6.79 | 210632 |
| 2024-10-23 | 6.74 | $6.75 | 203100 |
| 2024-10-22 | 6.77 | $6.84 | 115125 |
| 2024-10-21 | 6.79 | $6.89 | 96435 |
| 2024-10-18 | 6.79 | $6.92 | 76300 |
| 2024-10-17 | 6.79 | $6.89 | 198200 |
| 2024-10-16 | 6.80 | $6.86 | 110200 |
| 2024-10-15 | 6.82 | $6.88 | 54139 |
| 2024-10-14 | 6.84 | $6.89 | 125800 |
| 2024-10-11 | 6.87 | $6.94 | 83600 |
| 2024-10-10 | 6.90 | $6.95 | 74200 |
| 2024-10-09 | 6.93 | $6.92 | 161729 |
| 2024-10-08 | 6.97 | $6.90 | 64137 |
| 2024-10-07 | 7.04 | $6.97 | 72200 |
| 2024-10-04 | 7.10 | $7.06 | 54332 |
| 2024-10-03 | 7.15 | $7.03 | 135725 |
| 2024-10-02 | 7.23 | $7.15 | 85839 |
| 2024-10-01 | 7.28 | $7.18 | 70500 |
| 2024-09-30 | 7.33 | $7.21 | 86850 |
| 2024-09-27 | 7.39 | $7.41 | 53850 |
| 2024-09-26 | 7.40 | $7.49 | 71250 |
| 2024-09-25 | 7.39 | $7.26 | 29700 |
| 2024-09-24 | 7.45 | $7.36 | 333600 |
| 2024-09-23 | 7.48 | $7.49 | 44700 |
| 2024-09-20 | 7.49 | $7.49 | 44459 |
| 2024-09-19 | 7.50 | $7.50 | 32749 |
| 2024-09-18 | 7.50 | $7.37 | 34223 |
| 2024-09-17 | 7.55 | $7.47 | 28370 |
| 2024-09-16 | 7.57 | $7.42 | 183900 |
| 2024-09-13 | 7.62 | $7.42 | 34121 |
| 2024-09-12 | 7.67 | $7.65 | 70350 |
| 2024-09-11 | 7.67 | $7.59 | 49650 |
| 2024-09-10 | 7.67 | $7.54 | 48643 |
| 2024-09-09 | 7.70 | $7.62 | 50850 |
| 2024-09-06 | 7.70 | $7.51 | 60300 |
| 2024-09-05 | 7.73 | $7.62 | 61200 |
| 2024-09-04 | 7.74 | $7.63 | 29308 |
| 2024-09-03 | 7.73 | $7.51 | 71550 |
| 2024-08-30 | 7.77 | $7.74 | 77009 |
| 2024-08-29 | 7.73 | $7.74 | 92100 |
| 2024-08-28 | 7.68 | $7.64 | 32250 |
| 2024-08-27 | 7.65 | $7.69 | 35100 |
| 2024-08-26 | 7.60 | $7.53 | 35615 |
| 2024-08-23 | 7.58 | $7.66 | 85800 |
| 2024-08-22 | 7.51 | $7.60 | 49800 |
| 2024-08-21 | 7.44 | $7.55 | 74159 |
| 2024-08-20 | 7.37 | $7.52 | 34200 |
| 2024-08-19 | 7.29 | $7.39 | 53250 |
| 2024-08-16 | 7.24 | $7.31 | 33470 |
| 2024-08-15 | 7.19 | $7.21 | 39000 |
| 2024-08-14 | 7.17 | $7.12 | 33026 |
| 2024-08-13 | 7.17 | $7.19 | 59550 |
| 2024-08-12 | 7.15 | $7.10 | 114512 |
| 2024-08-09 | 7.15 | $7.08 | 75300 |
| 2024-08-08 | 7.15 | $7.09 | 109050 |
| 2024-08-07 | 7.15 | $6.99 | 193500 |
| 2024-08-06 | 7.18 | $6.93 | 170850 |
| 2024-08-05 | 7.23 | $7.06 | 142350 |
| 2024-08-02 | 7.25 | $7.09 | 68850 |
| 2024-08-01 | 7.27 | $6.96 | 78600 |
| 2024-07-31 | 7.32 | $7.27 | 100963 |
| 2024-07-30 | 7.29 | $7.09 | 84925 |
| 2024-07-29 | 7.30 | $7.03 | 186302 |
| 2024-07-26 | 7.33 | $7.33 | 60901 |
| 2024-07-25 | 7.27 | $7.19 | 228750 |
| 2024-07-24 | 7.23 | $7.14 | 113550 |
| 2024-07-23 | 7.20 | $7.33 | 166650 |
| 2024-07-22 | 7.10 | $7.17 | 78750 |
| 2024-07-19 | 7.03 | $7.06 | 1.5M |
| 2024-07-18 | 6.97 | $7.06 | 330600 |
| 2024-07-17 | 6.89 | $6.96 | 227850 |
| 2024-07-16 | 6.83 | $6.95 | 91987 |
| 2024-07-15 | 6.76 | $6.98 | 138937 |
| 2024-07-12 | 6.67 | $6.99 | 208696 |
| 2024-07-11 | 6.55 | $6.91 | 163500 |
| 2024-07-10 | 6.42 | $6.69 | 238350 |
| 2024-07-09 | 6.35 | $6.55 | 176123 |
| 2024-07-08 | 6.30 | $6.47 | 271370 |
| 2024-07-05 | 6.27 | $6.42 | 270900 |
| 2024-07-03 | 6.25 | $6.38 | 73350 |
| 2024-07-02 | 6.25 | $6.41 | 566100 |
| 2024-07-01 | 6.23 | $6.39 | 576919 |
| 2024-06-28 | 6.23 | $6.46 | 952050 |
| 2024-06-27 | 6.21 | $6.45 | 131850 |
| 2024-06-26 | 6.19 | $6.40 | 220650 |
| 2024-06-25 | 6.19 | $6.42 | 493852 |
| 2024-06-24 | 6.19 | $6.35 | 514200 |
| 2024-06-21 | 6.21 | $6.23 | 218550 |
| 2024-06-20 | 6.29 | $6.40 | 261958 |
| 2024-06-18 | 6.33 | $6.40 | 2.1M |
| 2024-06-17 | 6.40 | $6.49 | 358819 |
| 2024-06-14 | 6.45 | $6.36 | 608129 |
| 2024-06-13 | 6.56 | $6.37 | 670085 |
| 2024-06-12 | 6.70 | $6.45 | 318150 |
| 2024-06-11 | 6.85 | $6.43 | 525812 |
| 2024-06-10 | 7.04 | $6.65 | 301200 |
| 2024-06-07 | 7.21 | $6.68 | 106216 |
| 2024-06-06 | 7.40 | $7.28 | 292500 |
| 2024-06-05 | 7.46 | $7.69 | 90178 |
| 2024-06-04 | 7.39 | $7.67 | 110591 |
| 2024-06-03 | 7.32 | $7.51 | 170443 |
| 2024-05-31 | 7.29 | $7.47 | 334654 |
| 2024-05-30 | 7.27 | $7.36 | 184556 |
| 2024-05-29 | 7.28 | $7.30 | 331500 |
| 2024-05-28 | 7.31 | $7.36 | 204000 |
| 2024-05-24 | 7.33 | $7.31 | 204476 |
| 2024-05-23 | 7.38 | $7.16 | 229835 |
| 2024-05-22 | 7.49 | $7.13 | 134423 |
| 2024-05-21 | 7.64 | $7.47 | 101471 |
| 2024-05-20 | 7.71 | $7.57 | 104561 |
| 2024-05-17 | 7.77 | $7.60 | 62893 |
| 2024-05-16 | 7.83 | $7.66 | 98850 |
| 2024-05-15 | 7.88 | $7.79 | 79372 |
| 2024-05-14 | 7.91 | $7.77 | 72000 |
| 2024-05-13 | 7.95 | $8.09 | 47850 |
| 2024-05-10 | 7.89 | $7.96 | 40252 |
| 2024-05-09 | 7.87 | $8.02 | 44105 |
| 2024-05-08 | 7.82 | $7.94 | 59140 |
| 2024-05-07 | 7.79 | $7.91 | 66000 |
| 2024-05-06 | 7.76 | $7.95 | 105601 |
| 2024-05-03 | 7.72 | $7.93 | 69900 |
| 2024-05-02 | 7.67 | $7.91 | 56903 |
| 2024-05-01 | 7.62 | $7.76 | 32700 |
| 2024-04-30 | 7.62 | $7.69 | 78600 |
| 2024-04-29 | 7.63 | $7.86 | 106650 |
| 2024-04-26 | 7.60 | $7.77 | 134550 |
| 2024-04-25 | 7.59 | $7.61 | 137250 |
| 2024-04-24 | 7.63 | $7.80 | 152261 |
| 2024-04-23 | 7.63 | $7.89 | 246600 |
| 2024-04-22 | 7.61 | $7.82 | 88555 |
| 2024-04-19 | 7.60 | $7.67 | 126300 |
| 2024-04-18 | 7.64 | $7.63 | 107279 |
| 2024-04-17 | 7.72 | $7.64 | 62850 |
| 2024-04-16 | 7.80 | $7.75 | 110100 |
| 2024-04-15 | 7.88 | $7.73 | 70650 |
| 2024-04-12 | 7.99 | $7.84 | 40350 |
| 2024-04-11 | 8.08 | $8.01 | 67650 |
| 2024-04-10 | 8.14 | $7.91 | 73350 |
| 2024-04-09 | 8.25 | $8.19 | 43810 |
| 2024-04-08 | 8.30 | $8.25 | 40655 |
| 2024-04-05 | 8.35 | $8.33 | 59608 |
| 2024-04-04 | 8.37 | $8.28 | 43500 |
| 2024-04-03 | 8.42 | $8.34 | 51750 |
| 2024-04-02 | 8.46 | $8.22 | 45362 |
| 2024-04-01 | 8.55 | $8.35 | 37050 |
| 2024-03-28 | 8.62 | $8.49 | 81600 |
| 2024-03-27 | 8.66 | $8.53 | 56400 |
| 2024-03-26 | 8.69 | $8.53 | 67200 |
| 2024-03-25 | 8.72 | $8.56 | 32400 |
| 2024-03-22 | 8.76 | $8.57 | 36600 |
| 2024-03-21 | 8.79 | $8.62 | 34703 |
| 2024-03-20 | 8.81 | $8.65 | 32550 |
| 2024-03-19 | 8.83 | $8.62 | 65102 |
| 2024-03-18 | 8.85 | $8.73 | 38728 |
| 2024-03-15 | 8.85 | $8.51 | 58800 |
| 2024-03-14 | 8.90 | $8.71 | 86563 |
| 2024-03-13 | 8.91 | $8.83 | 17250 |
| 2024-03-12 | 8.87 | $8.76 | 50959 |
| 2024-03-11 | 8.83 | $8.81 | 27000 |
| 2024-03-08 | 8.78 | $8.88 | 22950 |
| 2024-03-07 | 8.68 | $8.96 | 25229 |
| 2024-03-06 | 8.53 | $8.81 | 52246 |
| 2024-03-05 | 8.39 | $8.62 | 54791 |
| 2024-03-04 | 8.28 | $8.52 | 34350 |
| 2024-03-01 | 8.18 | $8.42 | 36300 |
| 2024-02-29 | 8.08 | $8.27 | 56440 |
| 2024-02-28 | 8.01 | $8.11 | 34367 |
| 2024-02-27 | 7.97 | $8.15 | 64204 |
| 2024-02-26 | 7.92 | $8.15 | 184200 |
| 2024-02-23 | 7.85 | $7.92 | 37808 |
| 2024-02-22 | 7.84 | $7.91 | 174150 |
| 2024-02-21 | 7.84 | $7.81 | 57750 |
| 2024-02-20 | 7.86 | $7.91 | 60000 |
| 2024-02-16 | 7.86 | $7.89 | 73657 |
| 2024-02-15 | 7.87 | $7.78 | 43114 |
| 2024-02-14 | 7.91 | $7.87 | 62012 |
| 2024-02-13 | 7.94 | $7.92 | 63300 |
| 2024-02-12 | 7.96 | $8.13 | 40826 |
| 2024-02-09 | 7.91 | $8.08 | 68700 |
| 2024-02-08 | 7.87 | $7.96 | 51450 |
| 2024-02-07 | 7.87 | $7.87 | 42750 |
| 2024-02-06 | 7.89 | $7.83 | 58200 |
| 2024-02-05 | 7.93 | $7.83 | 61650 |
| 2024-02-02 | 7.98 | $7.82 | 353850 |
| 2024-02-01 | 8.05 | $8.09 | 51900 |
| 2024-01-31 | 8.05 | $7.99 | 39053 |
| 2024-01-30 | 8.07 | $7.93 | 116750 |
| 2024-01-29 | 8.13 | $7.99 | 164317 |
| 2024-01-26 | 8.17 | $8.01 | 102823 |
| 2024-01-25 | 8.22 | $8.01 | 91240 |
| 2024-01-24 | 8.27 | $8.23 | 81170 |
| 2024-01-23 | 8.27 | $8.27 | 195300 |
| 2024-01-22 | 8.26 | $8.34 | 69305 |
| 2024-01-19 | 8.22 | $8.20 | 127800 |
| 2024-01-18 | 8.21 | $8.28 | 176567 |
| 2024-01-17 | 8.17 | $8.07 | 291900 |
| 2024-01-16 | 8.19 | $8.17 | 204300 |
| 2024-01-12 | 8.18 | $8.39 | 774900 |
| 2024-01-11 | 8.10 | $8.31 | 288750 |
| 2024-01-10 | 8.03 | $8.20 | 63900 |
| 2024-01-09 | 7.98 | $8.07 | 43964 |
| 2024-01-08 | 7.95 | $8.01 | 121950 |
| 2024-01-05 | 7.94 | $7.94 | 125465 |
| 2024-01-04 | 7.95 | $7.97 | 255300 |
| 2024-01-03 | 7.96 | $7.89 | 93661 |
| 2024-01-02 | 7.98 | $7.95 | 246757 |
| 2023-12-29 | 8.00 | $7.98 | 76200 |
| 2023-12-28 | 8.01 | $7.99 | 66185 |
| 2023-12-27 | 8.02 | $7.98 | 73950 |
| 2023-12-26 | 8.03 | $7.95 | 144656 |
| 2023-12-22 | 8.06 | $7.95 | 163706 |
| 2023-12-21 | 8.09 | $7.93 | 237796 |
| 2023-12-20 | 8.13 | $7.94 | 66150 |
| 2023-12-19 | 8.18 | $8.05 | 118397 |
| 2023-12-18 | 8.20 | $8.07 | 247862 |
| 2023-12-15 | 8.21 | $8.12 | 117017 |
| 2023-12-14 | 8.22 | $8.27 | 90000 |
| 2023-12-13 | 8.17 | $8.21 | 97819 |
| 2023-12-12 | 8.13 | $8.28 | 51751 |
| 2023-12-11 | 8.06 | $8.17 | 272850 |
| 2023-12-08 | 8.00 | $8.19 | 290850 |
| 2023-12-07 | 7.93 | $8.05 | 108158 |
| 2023-12-06 | 7.88 | $7.93 | 170254 |
| 2023-12-05 | 7.86 | $7.83 | 123300 |
| 2023-12-04 | 7.87 | $7.93 | 205200 |
| 2023-12-01 | 7.84 | $7.95 | 116250 |
| 2023-11-30 | 7.81 | $7.82 | 213600 |
| 2023-11-29 | 7.80 | $7.74 | 89850 |
| 2023-11-28 | 7.82 | $7.81 | 100350 |
| 2023-11-27 | 7.83 | $7.80 | 121650 |
| 2023-11-24 | 7.83 | $7.82 | 39050 |
| 2023-11-22 | 7.83 | $7.75 | 85073 |
| 2023-11-21 | 7.85 | $7.78 | 71408 |
| 2023-11-20 | 7.87 | $7.94 | 133849 |
| 2023-11-17 | 7.84 | $7.85 | 94121 |
| 2023-11-16 | 7.83 | $7.77 | 91500 |
| 2023-11-15 | 7.84 | $7.74 | 147150 |
| 2023-11-14 | 7.86 | $7.85 | 108600 |
| 2023-11-13 | 7.85 | $7.79 | 231941 |
| 2023-11-10 | 7.85 | $7.78 | 140250 |
| 2023-11-09 | 7.86 | $7.73 | 121852 |
| 2023-11-08 | 7.88 | $7.75 | 105469 |
| 2023-11-07 | 7.90 | $7.81 | 59101 |
| 2023-11-06 | 7.91 | $7.86 | 149555 |
| 2023-11-03 | 7.90 | $8.02 | 62100 |
| 2023-11-02 | 7.83 | $7.92 | 208200 |
| 2023-11-01 | 7.77 | $7.89 | 179906 |
| 2023-10-31 | 7.72 | $7.79 | 398100 |
| 2023-10-30 | 7.68 | $7.65 | 184351 |
| 2023-10-27 | 7.67 | $7.63 | 135900 |
| 2023-10-26 | 7.67 | $7.52 | 140584 |
| 2023-10-25 | 7.70 | $7.61 | 131728 |
| 2023-10-24 | 7.71 | $7.65 | 166050 |
| 2023-10-23 | 7.70 | $7.68 | 142700 |
| 2023-10-20 | 7.69 | $7.74 | 119700 |
| 2023-10-19 | 7.65 | $7.76 | 181950 |
| 2023-10-18 | 7.59 | $7.75 | 99667 |
| 2023-10-17 | 7.52 | $7.73 | 257400 |
| 2023-10-16 | 7.45 | $7.59 | 201368 |
| 2023-10-13 | 7.40 | $7.49 | 163950 |
| 2023-10-12 | 7.37 | $7.55 | 70679 |
| 2023-10-11 | 7.31 | $7.41 | 107455 |
| 2023-10-10 | 7.29 | $7.40 | 138300 |
| 2023-10-09 | 7.26 | $7.31 | 94504 |
| 2023-10-06 | 7.26 | $7.27 | 149400 |
| 2023-10-05 | 7.28 | $7.22 | 134599 |
| 2023-10-04 | 7.31 | $7.12 | 129484 |
| 2023-10-03 | 7.38 | $7.21 | 134006 |
| 2023-10-02 | 7.44 | $7.29 | 68707 |
| 2023-09-29 | 7.49 | $7.41 | 54750 |
| 2023-09-28 | 7.51 | $7.46 | 75493 |
| 2023-09-27 | 7.52 | $7.47 | 90450 |
| 2023-09-26 | 7.52 | $7.39 | 90150 |
| 2023-09-25 | 7.55 | $7.49 | 113002 |
| 2023-09-22 | 7.55 | $7.42 | 117300 |
| 2023-09-21 | 7.57 | $7.47 | 119550 |
| 2023-09-20 | 7.58 | $7.55 | 90000 |
| 2023-09-19 | 7.57 | $7.59 | 126750 |
| 2023-09-18 | 7.54 | $7.58 | 46970 |
| 2023-09-15 | 7.50 | $7.56 | 162150 |
| 2023-09-14 | 7.46 | $7.51 | 38550 |
| 2023-09-13 | 7.42 | $7.45 | 57515 |
| 2023-09-12 | 7.39 | $7.51 | 99917 |
| 2023-09-11 | 7.34 | $7.36 | 125100 |
| 2023-09-08 | 7.32 | $7.27 | 81450 |
| 2023-09-07 | 7.33 | $7.24 | 169352 |
| 2023-09-06 | 7.34 | $7.27 | 775950 |
| 2023-09-05 | 7.35 | $7.28 | 67350 |
| 2023-09-01 | 7.35 | $7.32 | 46063 |
| 2023-08-31 | 7.34 | $7.30 | 157650 |
| 2023-08-30 | 7.34 | $7.35 | 108450 |
| 2023-08-29 | 7.31 | $7.42 | 149250 |
| 2023-08-28 | 7.26 | $7.29 | 231349 |
| 2023-08-25 | 7.23 | $7.23 | 58200 |
| 2023-08-24 | 7.22 | $7.15 | 128550 |
| 2023-08-23 | 7.23 | $7.24 | 111150 |
| 2023-08-22 | 7.21 | $7.19 | 416467 |
| 2023-08-21 | 7.20 | $7.18 | 314700 |
| 2023-08-18 | 7.19 | $7.14 | 165920 |
| 2023-08-17 | 7.20 | $7.12 | 489300 |
| 2023-08-16 | 7.20 | $7.15 | 216300 |
| 2023-08-15 | 7.20 | $7.19 | 289687 |
| 2023-08-14 | 7.19 | $7.17 | 179417 |
| 2023-08-11 | 7.17 | $7.17 | 136050 |
| 2023-08-10 | 7.15 | $7.19 | 110573 |
| 2023-08-09 | 7.13 | $7.17 | 113734 |
| 2023-08-08 | 7.10 | $7.12 | 399640 |
| 2023-08-07 | 7.07 | $7.14 | 271500 |
| 2023-08-04 | 7.04 | $7.03 | 144450 |
| 2023-08-03 | 7.04 | $6.99 | 202200 |
| 2023-08-02 | 7.04 | $7.07 | 83700 |
| 2023-08-01 | 7.03 | $7.08 | 112109 |
| 2023-07-31 | 7.00 | $7.13 | 99300 |
| 2023-07-28 | 6.95 | $7.02 | 132150 |
| 2023-07-27 | 6.93 | $7.01 | 269150 |
| 2023-07-26 | 6.91 | $6.97 | 97058 |
| 2023-07-25 | 6.90 | $6.92 | 169270 |
| 2023-07-24 | 6.90 | $6.93 | 138358 |
| 2023-07-21 | 6.89 | $6.93 | 427556 |
| 2023-07-20 | 6.89 | $6.90 | 205200 |
| 2023-07-19 | 6.90 | $7.01 | 115050 |
| 2023-07-18 | 6.88 | $7.01 | 268050 |
| 2023-07-17 | 6.85 | $6.98 | 219300 |
| 2023-07-14 | 6.83 | $6.94 | 355200 |
| 2023-07-13 | 6.82 | $7.00 | 184423 |
| 2023-07-12 | 6.79 | $6.95 | 229350 |
| 2023-07-11 | 6.77 | $6.75 | 216150 |
| 2023-07-10 | 6.81 | $6.80 | 135300 |
| 2023-07-07 | 6.85 | $6.91 | 124237 |
| 2023-07-06 | 6.87 | $6.77 | 278700 |
| 2023-07-05 | 6.94 | $6.84 | 234194 |
| 2023-07-03 | 7.00 | $6.94 | 167419 |
| 2023-06-30 | 7.05 | $6.99 | 156150 |
| 2023-06-29 | 7.09 | $7.03 | 57000 |
| 2023-06-28 | 7.13 | $7.15 | 81206 |
| 2023-06-27 | 7.14 | $7.12 | 224618 |
| 2023-06-26 | 7.17 | $7.16 | 117349 |
| 2023-06-23 | 7.19 | $7.16 | 107400 |
| 2023-06-22 | 7.22 | $7.22 | 152700 |
| 2023-06-21 | 7.23 | $7.22 | 84150 |
| 2023-06-20 | 7.26 | $7.18 | 167558 |
| 2023-06-16 | 7.29 | $7.37 | 180776 |
| 2023-06-15 | 7.28 | $7.25 | 157852 |
| 2023-06-14 | 7.31 | $7.29 | 177809 |
| 2023-06-13 | 7.33 | $7.36 | 475800 |
| 2023-06-12 | 7.33 | $7.37 | 129600 |
| 2023-06-09 | 7.33 | $7.27 | 579450 |
| 2023-06-08 | 7.36 | $7.24 | 281155 |
| 2023-06-07 | 7.41 | $7.24 | 41429 |
| 2023-06-06 | 7.47 | $7.53 | 263156 |
| 2023-06-05 | 7.45 | $7.59 | 87300 |
| 2023-06-02 | 7.41 | $7.50 | 96316 |
| 2023-06-01 | 7.40 | $7.42 | 157658 |
| 2023-05-31 | 7.40 | $7.42 | 165170 |
| 2023-05-30 | 7.40 | $7.25 | 161765 |
| 2023-05-26 | 7.46 | $7.34 | 106681 |
| 2023-05-25 | 7.51 | $7.40 | 73500 |
| 2023-05-24 | 7.54 | $7.45 | 53732 |
| 2023-05-23 | 7.57 | $7.58 | 63497 |
| 2023-05-22 | 7.56 | $7.60 | 69656 |
| 2023-05-19 | 7.54 | $7.51 | 59850 |
| 2023-05-18 | 7.55 | $7.49 | 94650 |
| 2023-05-17 | 7.57 | $7.59 | 37800 |
| 2023-05-16 | 7.56 | $7.60 | 67508 |
| 2023-05-15 | 7.54 | $7.59 | 125164 |
| 2023-05-12 | 7.52 | $7.53 | 81767 |
| 2023-05-11 | 7.51 | $7.46 | 64500 |
| 2023-05-10 | 7.53 | $7.43 | 86100 |
| 2023-05-09 | 7.56 | $7.63 | 52109 |
| 2023-05-08 | 7.53 | $7.62 | 52800 |
| 2023-05-05 | 7.49 | $7.53 | 48493 |
| 2023-05-04 | 7.48 | $7.50 | 46843 |
| 2023-05-03 | 7.48 | $7.48 | 44293 |
| 2023-05-02 | 7.48 | $7.41 | 58800 |
| 2023-05-01 | 7.51 | $7.39 | 93169 |
| 2023-04-28 | 7.54 | $7.46 | 52050 |
| 2023-04-27 | 7.57 | $7.57 | 57629 |
| 2023-04-26 | 7.56 | $7.55 | 78352 |
| 2023-04-25 | 7.55 | $7.52 | 85050 |
| 2023-04-24 | 7.56 | $7.59 | 224903 |
| 2023-04-21 | 7.54 | $7.49 | 39750 |
| 2023-04-20 | 7.55 | $7.43 | 54202 |
| 2023-04-19 | 7.58 | $7.47 | 67200 |
| 2023-04-18 | 7.61 | $7.60 | 83428 |
| 2023-04-17 | 7.60 | $7.61 | 693788 |
| 2023-04-14 | 7.58 | $7.57 | 32250 |
| 2023-04-13 | 7.57 | $7.62 | 98400 |
| 2023-04-12 | 7.55 | $7.51 | 103800 |
| 2023-04-11 | 7.55 | $7.50 | 78000 |
| 2023-04-10 | 7.55 | $7.51 | 77250 |
| 2023-04-06 | 7.55 | $7.56 | 49350 |
| 2023-04-05 | 7.54 | $7.51 | 50700 |
| 2023-04-04 | 7.53 | $7.59 | 144300 |
| 2023-04-03 | 7.50 | $7.49 | 93450 |
| 2023-03-31 | 7.50 | $7.50 | 114600 |
| 2023-03-30 | 7.49 | $7.45 | 72000 |
| 2023-03-29 | 7.49 | $7.55 | 82200 |
| 2023-03-28 | 7.47 | $7.53 | 243000 |
| 2023-03-27 | 7.44 | $7.55 | 170425 |
| 2023-03-24 | 7.40 | $7.44 | 94050 |
| 2023-03-23 | 7.39 | $7.43 | 87655 |
| 2023-03-22 | 7.39 | $7.44 | 116850 |
| 2023-03-21 | 7.37 | $7.43 | 112358 |
| 2023-03-20 | 7.36 | $7.44 | 138000 |
| 2023-03-17 | 7.35 | $7.41 | 172522 |
| 2023-03-16 | 7.34 | $7.37 | 784972 |
| 2023-03-15 | 7.34 | $7.29 | 162356 |
| 2023-03-14 | 7.38 | $7.44 | 247650 |
| 2023-03-13 | 7.37 | $7.46 | 204302 |
| 2023-03-10 | 7.36 | $7.47 | 128700 |
| 2023-03-09 | 7.34 | $7.53 | 166388 |
| 2023-03-08 | 7.30 | $7.50 | 127666 |
| 2023-03-07 | 7.27 | $7.36 | 197306 |
| 2023-03-06 | 7.27 | $7.37 | 289500 |
| 2023-03-03 | 7.28 | $7.41 | 173437 |
| 2023-03-02 | 7.28 | $7.28 | 442960 |
| 2023-03-01 | 7.32 | $7.22 | 185701 |
| 2023-02-28 | 7.40 | $7.35 | 880391 |
| 2023-02-27 | 7.45 | $7.43 | 534900 |
| 2023-02-24 | 7.49 | $7.44 | 307550 |
| 2023-02-23 | 7.54 | $7.53 | 349200 |
| 2023-02-22 | 7.57 | $7.48 | 2.2M |
| 2023-02-21 | 7.64 | $7.43 | 1.7M |
| 2023-02-17 | 7.73 | $7.62 | 2.1M |
| 2023-02-16 | 7.78 | $7.68 | 1.9M |
| 2023-02-15 | 7.83 | $7.77 | 85700 |
| 2023-02-14 | 7.86 | $7.89 | 173590 |
| 2023-02-13 | 7.86 | $7.91 | 126000 |
| 2023-02-10 | 7.85 | $7.89 | 96000 |
| 2023-02-09 | 7.85 | $7.84 | 102647 |
| 2023-02-08 | 7.87 | $7.86 | 87000 |
| 2023-02-07 | 7.89 | $7.95 | 217720 |
| 2023-02-06 | 7.88 | $7.79 | 155700 |
| 2023-02-03 | 7.92 | $7.87 | 72823 |
| 2023-02-02 | 7.95 | $7.97 | 115950 |
| 2023-02-01 | 7.95 | $8.02 | 108032 |
| 2023-01-31 | 7.94 | $7.90 | 155708 |
| 2023-01-30 | 7.96 | $8.06 | 187258 |
| 2023-01-27 | 7.94 | $8.10 | 164725 |
| 2023-01-26 | 7.91 | $8.05 | 154350 |
| 2023-01-25 | 7.88 | $8.07 | 151085 |
| 2023-01-24 | 7.84 | $7.96 | 214540 |
| 2023-01-23 | 7.83 | $7.92 | 377723 |
| 2023-01-20 | 7.84 | $7.81 | 2.4M |
| 2023-01-19 | 7.88 | $7.89 | 234300 |
| 2023-01-18 | 7.91 | $7.99 | 99668 |
| 2023-01-17 | 7.92 | $7.89 | 252305 |
| 2023-01-13 | 7.96 | $8.00 | 184800 |
| 2023-01-12 | 7.97 | $7.98 | 183817 |
| 2023-01-11 | 8.00 | $7.91 | 90766 |
| 2023-01-10 | 8.06 | $7.95 | 346800 |
| 2023-01-09 | 8.12 | $8.21 | 433525 |
| 2023-01-06 | 8.11 | $8.17 | 297300 |
| 2023-01-05 | 8.11 | $7.87 | 218250 |
| 2023-01-04 | 8.21 | $8.04 | 183150 |
| 2023-01-03 | 8.28 | $8.37 | 261150 |
| 2022-12-30 | 8.26 | $8.25 | 290131 |
| 2022-12-29 | 8.27 | $8.27 | 376500 |
| 2022-12-28 | 8.28 | $8.13 | 118804 |
| 2022-12-27 | 8.34 | $8.36 | 199343 |
| 2022-12-23 | 8.34 | $8.33 | 144005 |
| 2022-12-22 | 8.34 | $8.26 | 193800 |
| 2022-12-21 | 8.37 | $8.28 | 121351 |
| 2022-12-20 | 8.40 | $8.37 | 237150 |
| 2022-12-19 | 8.40 | $8.24 | 470269 |
| 2022-12-16 | 8.45 | $8.34 | 281416 |
| 2022-12-15 | 8.47 | $8.35 | 337505 |
| 2022-12-14 | 8.49 | $8.57 | 267959 |
| 2022-12-13 | 8.45 | $8.54 | 465814 |
| 2022-12-12 | 8.40 | $8.29 | 388350 |
| 2022-12-09 | 8.42 | $8.28 | 313097 |
| 2022-12-08 | 8.45 | $8.23 | 414604 |
| 2022-12-07 | 8.50 | $8.23 | 238050 |
| 2022-12-06 | 8.56 | $8.24 | 260261 |
| 2022-12-05 | 8.62 | $8.34 | 340396 |
| 2022-12-02 | 8.66 | $8.45 | 178050 |
| 2022-12-01 | 8.67 | $8.49 | 151050 |
| 2022-11-30 | 8.67 | $8.44 | 264000 |
| 2022-11-29 | 8.67 | $8.35 | 129179 |
| 2022-11-28 | 8.70 | $8.39 | 475650 |
| 2022-11-25 | 8.72 | $8.56 | 254250 |
| 2022-11-23 | 8.69 | $9.11 | 69067 |
| 2022-11-22 | 8.47 | $9.20 | 326318 |
| 2022-11-21 | 8.16 | $8.17 | 490117 |
| 2022-11-18 | 8.11 | $8.26 | 554250 |
| 2022-11-17 | 8.02 | $8.23 | 768184 |
| 2022-11-16 | 7.92 | $8.04 | 363750 |
| 2022-11-15 | 7.85 | $8.13 | 190855 |
| 2022-11-14 | 7.74 | $7.97 | 386416 |
| 2022-11-11 | 7.65 | $7.97 | 226500 |
| 2022-11-10 | 7.55 | $7.87 | 316500 |
| 2022-11-09 | 7.46 | $7.47 | 488704 |
| 2022-11-08 | 7.47 | $7.59 | 862800 |
| 2022-11-07 | 7.45 | $7.49 | 390158 |
| 2022-11-04 | 7.46 | $7.39 | 376050 |
| 2022-11-03 | 7.51 | $7.41 | 335700 |
| 2022-11-02 | 7.56 | $7.47 | 297179 |
| 2022-11-01 | 7.61 | $7.48 | 356461 |
| 2022-10-31 | 7.66 | $7.73 | 356550 |
| 2022-10-28 | 7.65 | $7.75 | 246512 |
| 2022-10-27 | 7.62 | $7.75 | 257550 |
| 2022-10-26 | 7.60 | $7.83 | 205800 |
| 2022-10-25 | 7.55 | $7.59 | 563550 |
| 2022-10-24 | 7.56 | $7.52 | 488850 |
| 2022-10-21 | 7.60 | $7.59 | 2.9M |
| 2022-10-20 | 7.63 | $7.48 | 1.4M |
| 2022-10-19 | 7.71 | $7.63 | 318763 |
| 2022-10-18 | 7.75 | $7.71 | 505214 |
| 2022-10-17 | 7.78 | $7.70 | 779550 |
| 2022-10-14 | 7.82 | $7.69 | 297750 |
| 2022-10-13 | 7.88 | $7.75 | 261472 |
| 2022-10-12 | 7.93 | $7.80 | 239100 |
| 2022-10-11 | 7.97 | $7.91 | 294316 |
| 2022-10-10 | 7.99 | $7.93 | 270750 |
| 2022-10-07 | 8.01 | $7.95 | 144150 |
| 2022-10-06 | 8.02 | $7.98 | 114463 |
| 2022-10-05 | 8.03 | $8.13 | 294900 |
| 2022-10-04 | 7.99 | $8.19 | 345653 |
| 2022-10-03 | 7.93 | $8.10 | 207622 |
| 2022-09-30 | 7.88 | $8.03 | 385231 |
| 2022-09-29 | 7.84 | $8.08 | 533850 |
| 2022-09-28 | 7.78 | $7.90 | 306518 |
| 2022-09-27 | 7.77 | $7.59 | 682387 |
| 2022-09-26 | 7.86 | $7.77 | 270223 |
| 2022-09-23 | 7.90 | $7.82 | 177631 |
| 2022-09-22 | 7.95 | $7.96 | 200850 |
| 2022-09-21 | 7.96 | $7.92 | 136714 |
| 2022-09-20 | 8.00 | $7.97 | 276450 |
| 2022-09-19 | 8.02 | $8.13 | 329158 |
| 2022-09-16 | 8.00 | $8.17 | 206273 |
| 2022-09-15 | 7.96 | $8.03 | 552221 |
| 2022-09-14 | 7.96 | $8.09 | 101768 |
| 2022-09-13 | 7.95 | $8.04 | 230100 |
| 2022-09-12 | 7.94 | $8.19 | 267770 |
| 2022-09-09 | 7.90 | $8.20 | 288460 |
| 2022-09-08 | 7.84 | $7.87 | 285473 |
| 2022-09-07 | 7.88 | $7.75 | 333600 |
| 2022-09-06 | 7.97 | $7.93 | 251261 |
| 2022-09-02 | 8.03 | $7.93 | 105000 |
| 2022-09-01 | 8.10 | $7.92 | 146404 |
| 2022-08-31 | 8.19 | $8.09 | 196800 |
| 2022-08-30 | 8.25 | $8.15 | 192355 |
| 2022-08-29 | 8.31 | $8.16 | 244350 |
| 2022-08-26 | 8.37 | $8.29 | 93605 |
| 2022-08-25 | 8.41 | $8.40 | 133800 |
| 2022-08-24 | 8.43 | $8.33 | 156481 |
| 2022-08-23 | 8.47 | $8.35 | 290585 |
| 2022-08-22 | 8.51 | $8.39 | 339000 |
| 2022-08-19 | 8.55 | $8.36 | 162901 |
| 2022-08-18 | 8.61 | $8.58 | 204470 |
| 2022-08-17 | 8.61 | $8.57 | 89400 |
| 2022-08-16 | 8.62 | $8.67 | 110899 |
| 2022-08-15 | 8.59 | $8.70 | 171755 |
| 2022-08-12 | 8.55 | $8.63 | 81150 |
| 2022-08-11 | 8.52 | $8.63 | 116250 |
| 2022-08-10 | 8.49 | $8.63 | 141613 |
| 2022-08-09 | 8.45 | $8.41 | 239250 |
| 2022-08-08 | 8.46 | $8.44 | 164850 |
| 2022-08-05 | 8.48 | $8.32 | 103350 |
| 2022-08-04 | 8.53 | $8.44 | 107100 |
| 2022-08-03 | 8.56 | $8.39 | 99925 |
| 2022-08-02 | 8.62 | $8.51 | 106871 |
| 2022-08-01 | 8.64 | $8.70 | 286050 |
| 2022-07-29 | 8.61 | $8.51 | 194906 |
| 2022-07-28 | 8.63 | $8.60 | 194700 |
| 2022-07-27 | 8.63 | $8.65 | 167250 |
| 2022-07-26 | 8.61 | $8.45 | 249790 |
| 2022-07-25 | 8.65 | $8.49 | 374015 |
| 2022-07-22 | 8.69 | $8.29 | 91405 |
| 2022-07-21 | 8.79 | $8.47 | 180300 |
| 2022-07-20 | 8.86 | $8.30 | 321600 |
| 2022-07-19 | 8.99 | $8.98 | 510000 |
| 2022-07-18 | 8.94 | $9.06 | 474485 |
| 2022-07-15 | 8.84 | $9.03 | 522600 |
| 2022-07-14 | 8.73 | $8.82 | 159150 |
| 2022-07-13 | 8.66 | $8.71 | 235950 |
| 2022-07-12 | 8.60 | $8.75 | 118500 |
| 2022-07-11 | 8.53 | $8.67 | 194250 |
| 2022-07-08 | 8.45 | $8.70 | 272250 |
| 2022-07-07 | 8.35 | $8.58 | 184090 |
| 2022-07-06 | 8.27 | $8.39 | 229350 |
| 2022-07-05 | 8.24 | $8.36 | 232846 |
| 2022-07-01 | 8.20 | $8.37 | 171750 |
| 2022-06-30 | 8.15 | $8.43 | 315150 |
| 2022-06-29 | 8.08 | $8.28 | 359594 |
| 2022-06-28 | 8.04 | $8.27 | 494144 |
| 2022-06-27 | 8.00 | $8.28 | 376650 |
| 2022-06-24 | 7.95 | $8.34 | 323100 |
| 2022-06-23 | 7.88 | $8.00 | 413700 |
| 2022-06-22 | 7.90 | $7.33 | 321000 |
| 2022-06-21 | 8.15 | $8.20 | 457813 |
| 2022-06-17 | 8.17 | $8.01 | 385200 |
| 2022-06-16 | 8.27 | $8.19 | 517500 |
| 2022-06-15 | 8.33 | $8.12 | 798000 |
| 2022-06-14 | 8.43 | $8.20 | 651802 |
| 2022-06-13 | 8.53 | $8.30 | 471476 |
| 2022-06-10 | 8.62 | $8.53 | 359400 |
| 2022-06-09 | 8.67 | $8.72 | 126900 |
| 2022-06-08 | 8.66 | $8.78 | 279000 |
| 2022-06-07 | 8.64 | $8.71 | 270943 |
| 2022-06-06 | 8.63 | $8.57 | 243600 |
| 2022-06-03 | 8.67 | $8.57 | 109681 |
| 2022-06-02 | 8.72 | $8.54 | 161400 |
| 2022-06-01 | 8.79 | $8.67 | 145650 |
| 2022-05-31 | 8.83 | $8.85 | 231150 |
| 2022-05-27 | 8.84 | $8.81 | 95550 |
| 2022-05-26 | 8.85 | $8.89 | 117900 |
| 2022-05-25 | 8.85 | $8.85 | 169050 |
| 2022-05-24 | 8.86 | $9.00 | 111750 |
| 2022-05-23 | 8.83 | $9.04 | 123450 |
| 2022-05-20 | 8.77 | $8.77 | 166693 |
| 2022-05-19 | 8.80 | $8.76 | 198041 |
| 2022-05-18 | 8.84 | $8.86 | 201750 |
| 2022-05-17 | 8.85 | $9.02 | 176400 |
| 2022-05-16 | 8.82 | $8.80 | 188908 |
| 2022-05-13 | 8.86 | $8.79 | 427500 |
| 2022-05-12 | 8.91 | $8.77 | 406050 |
| 2022-05-11 | 8.98 | $8.80 | 171023 |
| 2022-05-10 | 9.07 | $9.02 | 196200 |
| 2022-05-09 | 9.10 | $9.01 | 249152 |
| 2022-05-06 | 9.14 | $9.27 | 234300 |
| 2022-05-05 | 9.12 | $9.18 | 146450 |
| 2022-05-04 | 9.12 | $9.44 | 154800 |
| 2022-05-03 | 9.04 | $9.25 | 221114 |
| 2022-05-02 | 9.01 | $9.19 | 170400 |
| 2022-04-29 | 9.00 | $9.27 | 127050 |
| 2022-04-28 | 8.96 | $9.28 | 171934 |
| 2022-04-27 | 8.91 | $9.30 | 167400 |
| 2022-04-26 | 8.85 | $9.09 | 212593 |
| 2022-04-25 | 8.85 | $9.20 | 133200 |
| 2022-04-22 | 8.83 | $8.98 | 128100 |
| 2022-04-21 | 8.88 | $9.21 | 150150 |
| 2022-04-20 | 8.87 | $8.92 | 163817 |
| 2022-04-19 | 8.96 | $8.80 | 240900 |
| 2022-04-18 | 9.12 | $8.85 | 143550 |
| 2022-04-14 | 9.30 | $9.13 | 232650 |
| 2022-04-13 | 9.44 | $8.85 | 266725 |
| 2022-04-12 | 9.70 | $9.06 | 134458 |
| 2022-04-11 | 9.96 | $9.93 | 167700 |
| 2022-04-08 | 10.00 | $10.09 | 83446 |
| 2022-04-07 | 10.01 | $10.18 | 166847 |
| 2022-04-06 | 9.99 | $9.88 | 126000 |
| 2022-04-05 | 10.07 | $9.90 | 101550 |
| 2022-04-04 | 10.15 | $10.22 | 101700 |
| 2022-04-01 | 10.16 | $9.83 | 77135 |
| 2022-03-31 | 10.30 | $10.26 | 93485 |
| 2022-03-30 | 10.33 | $10.25 | 78937 |
| 2022-03-29 | 10.38 | $10.45 | 86100 |
| 2022-03-28 | 10.37 | $10.61 | 96625 |
| 2022-03-25 | 10.31 | $10.74 | 82350 |
| 2022-03-24 | 10.20 | $10.28 | 97500 |
| 2022-03-23 | 10.22 | $10.24 | 102326 |
| 2022-03-22 | 10.25 | $10.35 | 138338 |
| 2022-03-21 | 10.26 | $10.50 | 111300 |
| 2022-03-18 | 10.23 | $10.52 | 100828 |
| 2022-03-17 | 10.19 | $10.57 | 133800 |
| 2022-03-16 | 10.13 | $10.37 | 150169 |
| 2022-03-15 | 10.12 | $9.97 | 232871 |
| 2022-03-14 | 10.25 | $9.61 | 218400 |
| 2022-03-11 | 10.51 | $9.93 | 88500 |
| 2022-03-10 | 10.74 | $10.27 | 217382 |
| 2022-03-09 | 10.91 | $10.42 | 219900 |
| 2022-03-08 | 11.07 | $10.33 | 330653 |
| 2022-03-07 | 11.30 | $11.27 | 191850 |
| 2022-03-04 | 11.27 | $11.33 | 156037 |
| 2022-03-03 | 11.22 | $11.20 | 143550 |
| 2022-03-02 | 11.20 | $11.30 | 98111 |
| 2022-03-01 | 11.13 | $11.14 | 214222 |
| 2022-02-28 | 11.10 | $11.12 | 235800 |
| 2022-02-25 | 11.07 | $11.12 | 126900 |
| 2022-02-24 | 11.03 | $10.79 | 170700 |
| 2022-02-23 | 11.09 | $10.77 | 137850 |
| 2022-02-22 | 11.16 | $10.87 | 113732 |
| 2022-02-18 | 11.22 | $11.03 | 118650 |
| 2022-02-17 | 11.23 | $10.97 | 90600 |
| 2022-02-16 | 11.26 | $11.02 | 175800 |
| 2022-02-15 | 11.28 | $11.09 | 96900 |
| 2022-02-14 | 11.28 | $11.18 | 141450 |
| 2022-02-11 | 11.24 | $11.18 | 73364 |
| 2022-02-10 | 11.19 | $11.21 | 117193 |
| 2022-02-09 | 11.13 | $11.38 | 143400 |
| 2022-02-08 | 10.98 | $11.39 | 155563 |
| 2022-02-07 | 10.81 | $12.12 | 101400 |
| 2022-02-04 | 10.36 | $11.16 | 91549 |
| 2022-02-03 | 10.12 | $11.43 | 107550 |
| 2022-02-02 | 9.74 | $11.03 | 119581 |
| 2022-02-01 | 9.42 | $10.31 | 204600 |
| 2022-01-31 | 9.26 | $9.82 | 291164 |
| 2022-01-28 | 9.24 | $9.11 | 193950 |
| 2022-01-27 | 9.44 | $8.97 | 168300 |
| 2022-01-26 | 9.75 | $9.29 | 246900 |
| 2022-01-25 | 10.03 | $9.90 | 200700 |
| 2022-01-24 | 10.19 | $9.96 | 169978 |
| 2022-01-21 | 10.37 | $10.11 | 138150 |
| 2022-01-20 | 10.54 | $10.38 | 229950 |
| 2022-01-19 | 10.68 | $10.40 | 123923 |
| 2022-01-18 | 10.85 | $10.69 | 164591 |
| 2022-01-14 | 10.97 | $11.02 | 93788 |
| 2022-01-13 | 11.01 | $11.02 | 90751 |
| 2022-01-12 | 11.06 | $10.96 | 73650 |
| 2022-01-11 | 11.15 | $10.99 | 111010 |
| 2022-01-10 | 11.25 | $10.99 | 87617 |
| 2022-01-07 | 11.37 | $11.03 | 102600 |
| 2022-01-06 | 11.51 | $11.09 | 123053 |
| 2022-01-05 | 11.67 | $10.88 | 145950 |
| 2022-01-04 | 11.92 | $11.84 | 171900 |
| 2022-01-03 | 11.92 | $11.79 | 141785 |
| 2021-12-31 | 11.93 | $11.78 | 42300 |
| 2021-12-30 | 11.95 | $11.76 | 95551 |
| 2021-12-29 | 11.98 | $11.79 | 97350 |
| 2021-12-28 | 12.00 | $11.89 | 108000 |
| 2021-12-27 | 11.98 | $11.96 | 109050 |
| 2021-12-23 | 11.94 | $12.05 | 105450 |
| 2021-12-22 | 11.86 | $11.87 | 70200 |
| 2021-12-21 | 11.81 | $11.85 | 181050 |
| 2021-12-20 | 11.76 | $12.79 | 210221 |
| 2021-12-17 | 11.40 | $11.31 | 73200 |
| 2021-12-16 | 11.42 | $11.37 | 46950 |
| 2021-12-15 | 11.43 | $11.31 | 164159 |
| 2021-12-14 | 11.45 | $11.47 | 139660 |
| 2021-12-13 | 11.43 | $11.37 | 298050 |
| 2021-12-10 | 11.44 | $11.35 | 197287 |
| 2021-12-09 | 11.46 | $11.42 | 48150 |
| 2021-12-08 | 11.45 | $11.51 | 113872 |
| 2021-12-07 | 11.41 | $11.16 | 71887 |
| 2021-12-06 | 11.47 | $11.14 | 78193 |
| 2021-12-03 | 11.55 | $11.17 | 257700 |
| 2021-12-02 | 11.64 | $11.36 | 110550 |
| 2021-12-01 | 11.68 | $11.43 | 100950 |
| 2021-11-30 | 11.70 | $11.60 | 88950 |
| 2021-11-29 | 11.67 | $11.89 | 66450 |
| 2021-11-26 | 11.54 | $11.73 | 69964 |
| 2021-11-24 | 11.42 | $11.69 | 65918 |
| 2021-11-23 | 11.29 | $11.70 | 51000 |
| 2021-11-22 | 11.13 | $11.70 | 67802 |
| 2021-11-19 | 10.92 | $11.43 | 114600 |
| 2021-11-18 | 10.76 | $11.08 | 59100 |
| 2021-11-17 | 10.68 | $10.79 | 56467 |
| 2021-11-16 | 10.67 | $10.71 | 153919 |
| 2021-11-15 | 10.69 | $10.91 | 53881 |
| 2021-11-12 | 10.65 | $10.82 | 34550 |
| 2021-11-11 | 10.63 | $10.65 | 68168 |
| 2021-11-10 | 10.66 | $10.53 | 54463 |
| 2021-11-09 | 10.74 | $10.59 | 54900 |
| 2021-11-08 | 10.83 | $10.47 | 75043 |
| 2021-11-05 | 10.97 | $11.04 | 42600 |
| 2021-11-04 | 10.96 | $11.15 | 51367 |
| 2021-11-03 | 10.91 | $11.12 | 43500 |
| 2021-11-02 | 10.87 | $11.07 | 48600 |
| 2021-11-01 | 10.83 | $10.92 | 132600 |
| 2021-10-29 | 10.84 | $10.87 | 57450 |
| 2021-10-28 | 10.86 | $10.89 | 41407 |
| 2021-10-27 | 10.88 | $10.83 | 75750 |
| 2021-10-26 | 10.93 | $10.89 | 55691 |
| 2021-10-25 | 10.97 | $10.91 | 74450 |
| 2021-10-22 | 11.01 | $11.01 | 43654 |
| 2021-10-21 | 11.04 | $10.89 | 123750 |
| 2021-10-20 | 11.11 | $11.11 | 52964 |
| 2021-10-19 | 11.12 | $11.19 | 96750 |
| 2021-10-18 | 11.11 | $11.08 | 51017 |
| 2021-10-15 | 11.13 | $11.26 | 57214 |
| 2021-10-14 | 11.10 | $11.25 | 153450 |
| 2021-10-13 | 11.07 | $11.25 | 77700 |
| 2021-10-12 | 11.03 | $11.10 | 91502 |
| 2021-10-11 | 11.03 | $11.13 | 49950 |
| 2021-10-08 | 11.02 | $10.96 | 52800 |
| 2021-10-07 | 11.06 | $10.97 | 57202 |
| 2021-10-06 | 11.11 | $10.96 | 105061 |
| 2021-10-05 | 11.17 | $11.15 | 113303 |
| 2021-10-04 | 11.19 | $11.21 | 124950 |
| 2021-10-01 | 11.19 | $11.27 | 75316 |
| 2021-09-30 | 11.16 | $11.39 | 81600 |
| 2021-09-29 | 11.09 | $10.90 | 151200 |
| 2021-09-28 | 11.16 | $10.55 | 87600 |
| 2021-09-27 | 11.36 | $11.05 | 61950 |
| 2021-09-24 | 11.44 | $11.16 | 985247 |
| 2021-09-23 | 11.49 | $11.29 | 121240 |
| 2021-09-22 | 11.51 | $11.26 | 55950 |
| 2021-09-21 | 11.54 | $11.26 | 90750 |
| 2021-09-20 | 11.57 | $11.17 | 83100 |
| 2021-09-17 | 11.62 | $11.34 | 87347 |
| 2021-09-16 | 11.63 | $11.47 | 134700 |
| 2021-09-15 | 11.59 | $11.42 | 52367 |
| 2021-09-14 | 11.55 | $11.38 | 48521 |
| 2021-09-13 | 11.51 | $11.41 | 46840 |
| 2021-09-10 | 11.44 | $11.33 | 102750 |
| 2021-09-09 | 11.37 | $11.31 | 81754 |
| 2021-09-08 | 11.28 | $11.43 | 131700 |
| 2021-09-07 | 11.12 | $11.32 | 43843 |
| 2021-09-03 | 10.96 | $10.93 | 75000 |
| 2021-09-02 | 10.88 | $10.79 | 71765 |
| 2021-09-01 | 10.82 | $10.68 | 63900 |
| 2021-08-31 | 10.77 | $10.53 | 59410 |
| 2021-08-30 | 10.75 | $10.43 | 82660 |
| 2021-08-27 | 10.75 | $10.42 | 115050 |
| 2021-08-26 | 10.75 | $10.45 | 69163 |
| 2021-08-25 | 10.73 | $10.81 | 106991 |
| 2021-08-24 | 10.58 | $11.00 | 135300 |
| 2021-08-23 | 10.32 | $10.37 | 147900 |
| 2021-08-20 | 10.21 | $10.33 | 79571 |
| 2021-08-19 | 10.07 | $10.27 | 92850 |
| 2021-08-18 | 9.92 | $9.83 | 96809 |
| 2021-08-17 | 9.86 | $9.92 | 69161 |
| 2021-08-16 | 9.76 | $9.89 | 80908 |
| 2021-08-13 | 9.64 | $9.91 | 128771 |
| 2021-08-12 | 9.49 | $9.78 | 113440 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.26
2026-08-10
Close Price
$8.88
Vol: 107260
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.34
Average
50.42
Maximum
81.73
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 49.26 | $8.88 | 107260 |
| 2026-08-07 | 49.58 | $8.90 | 77500 |
| 2026-08-06 | 49.11 | $8.87 | 106129 |
| 2026-08-05 | 46.26 | $8.69 | 92700 |
| 2026-08-04 | 47.53 | $8.78 | 119100 |
| 2026-08-03 | 55.16 | $9.26 | 118700 |
| 2026-07-31 | 51.79 | $9.04 | 43300 |
| 2026-07-30 | 60.19 | $9.47 | 78800 |
| 2026-07-29 | 57.44 | $9.29 | 158700 |
| 2026-07-28 | 49.10 | $8.84 | 104600 |
| 2026-07-27 | 48.03 | $8.79 | 179400 |
| 2026-07-24 | 45.63 | $8.68 | 180442 |
| 2026-07-23 | 44.53 | $8.63 | 131800 |
| 2026-07-22 | 46.69 | $8.75 | 89348 |
| 2026-07-21 | 49.35 | $8.89 | 76200 |
| 2026-07-20 | 48.15 | $8.83 | 167224 |
| 2026-07-17 | 48.15 | $8.83 | 128400 |
| 2026-07-16 | 45.83 | $8.71 | 173044 |
| 2026-07-15 | 45.63 | $8.70 | 123400 |
| 2026-07-14 | 49.48 | $8.93 | 185600 |
| 2026-07-13 | 44.02 | $8.65 | 206100 |
| 2026-07-10 | 45.53 | $8.74 | 112943 |
| 2026-07-09 | 45.53 | $8.74 | 180400 |
| 2026-07-08 | 46.16 | $8.78 | 215102 |
| 2026-07-07 | 48.22 | $8.91 | 249400 |
| 2026-07-06 | 49.19 | $8.97 | 260500 |
| 2026-07-02 | 43.25 | $8.64 | 254000 |
| 2026-07-01 | 38.05 | $8.39 | 177300 |
| 2026-06-30 | 40.15 | $8.54 | 339338 |
| 2026-06-29 | 41.75 | $8.65 | 362900 |
| 2026-06-26 | 39.02 | $8.52 | 272200 |
| 2026-06-25 | 35.24 | $8.35 | 133800 |
| 2026-06-24 | 40.10 | $8.70 | 194000 |
| 2026-06-23 | 39.42 | $8.67 | 258900 |
| 2026-06-22 | 39.85 | $8.70 | 334400 |
| 2026-06-18 | 40.69 | $8.76 | 180900 |
| 2026-06-17 | 41.11 | $8.79 | 161423 |
| 2026-06-16 | 39.95 | $8.73 | 192021 |
| 2026-06-15 | 41.50 | $8.85 | 328349 |
| 2026-06-12 | 37.67 | $8.65 | 154700 |
| 2026-06-11 | 37.90 | $8.67 | 241200 |
| 2026-06-10 | 36.96 | $8.62 | 159630 |
| 2026-06-09 | 35.86 | $8.56 | 243600 |
| 2026-06-08 | 39.72 | $8.91 | 322900 |
| 2026-06-05 | 36.96 | $8.76 | 168124 |
| 2026-06-04 | 37.72 | $8.83 | 212100 |
| 2026-06-03 | 35.92 | $8.73 | 192400 |
| 2026-06-02 | 37.04 | $8.84 | 233500 |
| 2026-06-01 | 37.55 | $8.89 | 289807 |
| 2026-05-29 | 42.38 | $9.33 | 130600 |
| 2026-05-28 | 43.71 | $9.44 | 170300 |
| 2026-05-27 | 43.56 | $9.43 | 172800 |
| 2026-05-26 | 42.06 | $9.33 | 158930 |
| 2026-05-22 | 40.40 | $9.22 | 123400 |
| 2026-05-21 | 41.11 | $9.29 | 96623 |
| 2026-05-20 | 44.51 | $9.61 | 73100 |
| 2026-05-19 | 42.24 | $9.45 | 131204 |
| 2026-05-18 | 44.06 | $9.62 | 244343 |
| 2026-05-15 | 44.49 | $9.66 | 129300 |
| 2026-05-14 | 44.59 | $9.67 | 155622 |
| 2026-05-13 | 40.40 | $9.35 | 250400 |
| 2026-05-12 | 31.81 | $8.79 | 1.0M |
| 2026-05-11 | 48.00 | $10.17 | 221720 |
| 2026-05-08 | 47.63 | $10.15 | 140833 |
| 2026-05-07 | 43.67 | $9.94 | 141700 |
| 2026-05-06 | 46.20 | $10.10 | 117746 |
| 2026-05-05 | 40.91 | $9.84 | 62342 |
| 2026-05-04 | 41.51 | $9.88 | 132336 |
| 2026-05-01 | 41.10 | $9.86 | 102700 |
| 2026-04-30 | 44.49 | $10.09 | 151100 |
| 2026-04-29 | 37.94 | $9.78 | 94500 |
| 2026-04-28 | 39.36 | $9.88 | 136500 |
| 2026-04-27 | 39.50 | $9.89 | 148300 |
| 2026-04-24 | 35.79 | $9.72 | 133600 |
| 2026-04-23 | 34.44 | $9.66 | 171200 |
| 2026-04-22 | 34.00 | $9.64 | 93639 |
| 2026-04-21 | 34.55 | $9.69 | 101800 |
| 2026-04-20 | 39.66 | $10.11 | 86925 |
| 2026-04-17 | 40.76 | $10.19 | 78518 |
| 2026-04-16 | 41.57 | $10.25 | 49208 |
| 2026-04-15 | 43.64 | $10.40 | 53300 |
| 2026-04-14 | 45.36 | $10.52 | 133200 |
| 2026-04-13 | 47.43 | $10.66 | 62526 |
| 2026-04-10 | 46.77 | $10.62 | 35100 |
| 2026-04-09 | 51.70 | $10.94 | 65029 |
| 2026-04-08 | 58.67 | $11.32 | 82638 |
| 2026-04-07 | 58.67 | $11.32 | 73800 |
| 2026-04-06 | 56.73 | $11.18 | 58904 |
| 2026-04-02 | 56.31 | $11.15 | 58520 |
| 2026-04-01 | 61.17 | $11.41 | 57800 |
| 2026-03-31 | 56.81 | $11.09 | 77701 |
| 2026-03-30 | 53.39 | $10.87 | 58025 |
| 2026-03-27 | 49.98 | $10.67 | 58700 |
| 2026-03-26 | 49.63 | $10.65 | 121518 |
| 2026-03-25 | 51.34 | $10.75 | 85742 |
| 2026-03-24 | 46.23 | $10.46 | 66947 |
| 2026-03-23 | 45.67 | $10.43 | 96910 |
| 2026-03-20 | 43.04 | $10.29 | 63635 |
| 2026-03-19 | 47.92 | $10.60 | 57632 |
| 2026-03-18 | 50.93 | $10.77 | 57800 |
| 2026-03-17 | 54.36 | $10.95 | 78142 |
| 2026-03-16 | 51.79 | $10.80 | 94929 |
| 2026-03-13 | 48.28 | $10.61 | 84212 |
| 2026-03-12 | 48.64 | $10.63 | 60700 |
| 2026-03-11 | 52.28 | $10.83 | 59415 |
| 2026-03-10 | 54.01 | $10.92 | 61723 |
| 2026-03-09 | 53.19 | $10.87 | 86200 |
| 2026-03-06 | 51.22 | $10.75 | 484314 |
| 2026-03-05 | 52.62 | $10.83 | 129438 |
| 2026-03-04 | 57.91 | $11.11 | 59300 |
| 2026-03-03 | 54.83 | $10.91 | 78840 |
| 2026-03-02 | 60.51 | $11.18 | 77516 |
| 2026-02-27 | 73.01 | $11.65 | 62500 |
| 2026-02-26 | 74.56 | $11.70 | 100900 |
| 2026-02-25 | 77.39 | $11.79 | 59300 |
| 2026-02-24 | 76.35 | $11.68 | 72000 |
| 2026-02-23 | 77.58 | $11.72 | 53305 |
| 2026-02-20 | 78.48 | $11.75 | 57520 |
| 2026-02-19 | 77.83 | $11.67 | 66931 |
| 2026-02-18 | 76.47 | $11.51 | 47900 |
| 2026-02-17 | 75.40 | $11.39 | 63424 |
| 2026-02-13 | 81.58 | $11.60 | 46500 |
| 2026-02-12 | 80.18 | $11.41 | 66939 |
| 2026-02-11 | 80.18 | $11.41 | 40400 |
| 2026-02-10 | 79.05 | $11.26 | 59500 |
| 2026-02-09 | 79.92 | $11.29 | 91636 |
| 2026-02-06 | 76.96 | $10.92 | 59700 |
| 2026-02-05 | 76.42 | $10.86 | 97500 |
| 2026-02-04 | 75.61 | $10.77 | 64000 |
| 2026-02-03 | 74.11 | $10.61 | 78810 |
| 2026-02-02 | 71.97 | $10.40 | 65200 |
| 2026-01-30 | 69.93 | $10.22 | 50600 |
| 2026-01-29 | 68.74 | $10.12 | 60600 |
| 2026-01-28 | 66.46 | $9.94 | 240518 |
| 2026-01-27 | 68.57 | $10.02 | 1.3M |
| 2026-01-26 | 68.57 | $10.02 | 125929 |
| 2026-01-23 | 67.76 | $9.95 | 51746 |
| 2026-01-22 | 62.21 | $9.53 | 131831 |
| 2026-01-21 | 55.86 | $9.16 | 104522 |
| 2026-01-20 | 56.59 | $9.19 | 112100 |
| 2026-01-16 | 52.22 | $8.97 | 91300 |
| 2026-01-15 | 57.74 | $9.19 | 56900 |
| 2026-01-14 | 58.55 | $9.22 | 40107 |
| 2026-01-13 | 55.62 | $9.07 | 56700 |
| 2026-01-12 | 61.99 | $9.30 | 84800 |
| 2026-01-09 | 61.07 | $9.25 | 59100 |
| 2026-01-08 | 62.51 | $9.30 | 59132 |
| 2026-01-07 | 57.14 | $9.02 | 69446 |
| 2026-01-06 | 57.70 | $9.04 | 53408 |
| 2026-01-05 | 60.52 | $9.14 | 124400 |
| 2026-01-02 | 58.19 | $9.02 | 90442 |
| 2025-12-31 | 57.39 | $8.98 | 39900 |
| 2025-12-30 | 58.18 | $9.01 | 84514 |
| 2025-12-29 | 57.81 | $8.99 | 74827 |
| 2025-12-26 | 59.30 | $9.05 | 58010 |
| 2025-12-24 | 56.27 | $8.88 | 33900 |
| 2025-12-23 | 56.51 | $8.89 | 108048 |
| 2025-12-22 | 50.85 | $8.60 | 134500 |
| 2025-12-19 | 50.85 | $8.60 | 91500 |
| 2025-12-18 | 54.61 | $8.77 | 63521 |
| 2025-12-17 | 52.24 | $8.65 | 60400 |
| 2025-12-16 | 57.20 | $8.86 | 147200 |
| 2025-12-15 | 55.08 | $8.75 | 136200 |
| 2025-12-12 | 49.45 | $8.49 | 103009 |
| 2025-12-11 | 50.60 | $8.54 | 68400 |
| 2025-12-10 | 50.38 | $8.53 | 66347 |
| 2025-12-09 | 59.48 | $8.89 | 65931 |
| 2025-12-08 | 51.37 | $8.54 | 150000 |
| 2025-12-05 | 50.57 | $8.51 | 190410 |
| 2025-12-04 | 52.78 | $8.59 | 65600 |
| 2025-12-03 | 48.20 | $8.42 | 75912 |
| 2025-12-02 | 47.92 | $8.41 | 92800 |
| 2025-12-01 | 46.82 | $8.37 | 198700 |
| 2025-11-28 | 52.63 | $8.59 | 54645 |
| 2025-11-26 | 59.32 | $8.80 | 68400 |
| 2025-11-25 | 58.60 | $8.77 | 130400 |
| 2025-11-24 | 54.84 | $8.62 | 97613 |
| 2025-11-21 | 55.16 | $8.63 | 120800 |
| 2025-11-20 | 51.13 | $8.48 | 170300 |
| 2025-11-19 | 54.21 | $8.58 | 85341 |
| 2025-11-18 | 57.16 | $8.67 | 140700 |
| 2025-11-17 | 54.55 | $8.57 | 88114 |
| 2025-11-14 | 62.52 | $8.79 | 50041 |
| 2025-11-13 | 59.72 | $8.68 | 47801 |
| 2025-11-12 | 59.46 | $8.67 | 49820 |
| 2025-11-11 | 56.81 | $8.57 | 69700 |
| 2025-11-10 | 56.26 | $8.55 | 118448 |
| 2025-11-07 | 54.06 | $8.47 | 87900 |
| 2025-11-06 | 54.71 | $8.49 | 105026 |
| 2025-11-05 | 51.95 | $8.39 | 104029 |
| 2025-11-04 | 49.62 | $8.31 | 291018 |
| 2025-11-03 | 48.43 | $8.27 | 99514 |
| 2025-10-31 | 48.14 | $8.26 | 157918 |
| 2025-10-30 | 40.48 | $8.02 | 165100 |
| 2025-10-29 | 40.72 | $8.03 | 91800 |
| 2025-10-28 | 44.17 | $8.17 | 91414 |
| 2025-10-27 | 41.13 | $8.08 | 159400 |
| 2025-10-24 | 36.36 | $7.95 | 146000 |
| 2025-10-23 | 37.24 | $7.99 | 189930 |
| 2025-10-22 | 37.24 | $7.99 | 83600 |
| 2025-10-21 | 38.07 | $8.03 | 125100 |
| 2025-10-20 | 39.11 | $8.08 | 164129 |
| 2025-10-17 | 35.42 | $7.97 | 129600 |
| 2025-10-16 | 34.05 | $7.93 | 123026 |
| 2025-10-15 | 34.93 | $7.98 | 120600 |
| 2025-10-14 | 33.95 | $7.95 | 114218 |
| 2025-10-13 | 34.44 | $7.98 | 148500 |
| 2025-10-10 | 34.44 | $7.98 | 131300 |
| 2025-10-09 | 36.35 | $8.10 | 135240 |
| 2025-10-08 | 40.03 | $8.31 | 105010 |
| 2025-10-07 | 44.51 | $8.53 | 66500 |
| 2025-10-06 | 47.01 | $8.64 | 98431 |
| 2025-10-03 | 42.85 | $8.49 | 59800 |
| 2025-10-02 | 40.48 | $8.41 | 41400 |
| 2025-10-01 | 46.42 | $8.67 | 93400 |
| 2025-09-30 | 48.50 | $8.75 | 49300 |
| 2025-09-29 | 48.50 | $8.75 | 33800 |
| 2025-09-26 | 48.99 | $8.77 | 78200 |
| 2025-09-25 | 45.84 | $8.65 | 60600 |
| 2025-09-24 | 51.93 | $8.89 | 57700 |
| 2025-09-23 | 53.05 | $8.93 | 31015 |
| 2025-09-22 | 52.57 | $8.91 | 35847 |
| 2025-09-19 | 58.28 | $9.11 | 62000 |
| 2025-09-18 | 54.26 | $8.94 | 50200 |
| 2025-09-17 | 52.48 | $8.87 | 51242 |
| 2025-09-16 | 53.04 | $8.89 | 41300 |
| 2025-09-15 | 54.71 | $8.95 | 60206 |
| 2025-09-12 | 54.71 | $8.95 | 50649 |
| 2025-09-11 | 57.44 | $9.05 | 40300 |
| 2025-09-10 | 55.76 | $8.97 | 67847 |
| 2025-09-09 | 58.21 | $9.06 | 33314 |
| 2025-09-08 | 59.87 | $9.12 | 36500 |
| 2025-09-05 | 57.37 | $8.99 | 84400 |
| 2025-09-04 | 51.62 | $8.73 | 59308 |
| 2025-09-03 | 51.62 | $8.73 | 68022 |
| 2025-09-02 | 46.90 | $8.54 | 103300 |
| 2025-08-29 | 48.55 | $8.61 | 59616 |
| 2025-08-28 | 51.26 | $8.72 | 375900 |
| 2025-08-27 | 48.80 | $8.62 | 40046 |
| 2025-08-26 | 48.05 | $8.59 | 69343 |
| 2025-08-25 | 49.19 | $8.64 | 51800 |
| 2025-08-22 | 52.00 | $8.76 | 37618 |
| 2025-08-21 | 51.34 | $8.73 | 54500 |
| 2025-08-20 | 57.05 | $8.96 | 27906 |
| 2025-08-19 | 54.98 | $8.86 | 40000 |
| 2025-08-18 | 53.05 | $8.77 | 76400 |
| 2025-08-15 | 57.20 | $8.93 | 99200 |
| 2025-08-14 | 56.59 | $8.90 | 73440 |
| 2025-08-13 | 62.78 | $9.12 | 35100 |
| 2025-08-12 | 61.88 | $9.07 | 50400 |
| 2025-08-11 | 59.65 | $8.95 | 95944 |
| 2025-08-08 | 59.65 | $8.95 | 63748 |
| 2025-08-07 | 57.80 | $8.85 | 56900 |
| 2025-08-06 | 58.31 | $8.87 | 648000 |
| 2025-08-05 | 55.92 | $8.74 | 164800 |
| 2025-08-04 | 54.59 | $8.67 | 42200 |
| 2025-08-01 | 52.23 | $8.55 | 79400 |
| 2025-07-31 | 47.49 | $8.33 | 151307 |
| 2025-07-30 | 49.40 | $8.42 | 36430 |
| 2025-07-29 | 48.75 | $8.39 | 59438 |
| 2025-07-28 | 59.10 | $8.82 | 64500 |
| 2025-07-25 | 54.63 | $8.61 | 45232 |
| 2025-07-24 | 53.71 | $8.57 | 88921 |
| 2025-07-23 | 53.26 | $8.55 | 53300 |
| 2025-07-22 | 45.50 | $8.24 | 126300 |
| 2025-07-21 | 50.95 | $8.45 | 107219 |
| 2025-07-18 | 48.14 | $8.35 | 60400 |
| 2025-07-17 | 50.62 | $8.44 | 81348 |
| 2025-07-16 | 48.08 | $8.35 | 97500 |
| 2025-07-15 | 47.51 | $8.33 | 87945 |
| 2025-07-14 | 48.52 | $8.37 | 128647 |
| 2025-07-11 | 48.00 | $8.35 | 63400 |
| 2025-07-10 | 49.93 | $8.43 | 115900 |
| 2025-07-09 | 49.69 | $8.42 | 90400 |
| 2025-07-08 | 46.51 | $8.29 | 253400 |
| 2025-07-07 | 50.23 | $8.45 | 73205 |
| 2025-07-03 | 55.49 | $8.65 | 49500 |
| 2025-07-02 | 61.28 | $8.84 | 76100 |
| 2025-07-01 | 61.28 | $8.84 | 112100 |
| 2025-06-30 | 63.49 | $8.91 | 49124 |
| 2025-06-27 | 60.40 | $8.75 | 55935 |
| 2025-06-26 | 61.64 | $8.79 | 139700 |
| 2025-06-25 | 59.67 | $8.69 | 45900 |
| 2025-06-24 | 61.16 | $8.74 | 51900 |
| 2025-06-23 | 59.22 | $8.64 | 86741 |
| 2025-06-20 | 55.88 | $8.48 | 45200 |
| 2025-06-18 | 58.44 | $8.57 | 55300 |
| 2025-06-17 | 57.41 | $8.52 | 55634 |
| 2025-06-16 | 60.85 | $8.64 | 49124 |
| 2025-06-13 | 59.10 | $8.55 | 132148 |
| 2025-06-12 | 58.91 | $8.54 | 54800 |
| 2025-06-11 | 61.97 | $8.65 | 51504 |
| 2025-06-10 | 58.22 | $8.45 | 47100 |
| 2025-06-09 | 60.78 | $8.54 | 40243 |
| 2025-06-06 | 58.06 | $8.40 | 37806 |
| 2025-06-05 | 57.86 | $8.39 | 65004 |
| 2025-06-04 | 58.12 | $8.40 | 55404 |
| 2025-06-03 | 56.24 | $8.30 | 52013 |
| 2025-06-02 | 58.49 | $8.39 | 89246 |
| 2025-05-30 | 55.89 | $8.25 | 62000 |
| 2025-05-29 | 54.33 | $8.17 | 51600 |
| 2025-05-28 | 54.33 | $8.17 | 74820 |
| 2025-05-27 | 57.29 | $8.30 | 66935 |
| 2025-05-23 | 53.80 | $8.11 | 48200 |
| 2025-05-22 | 54.70 | $8.15 | 83500 |
| 2025-05-21 | 51.23 | $7.97 | 77400 |
| 2025-05-20 | 48.75 | $7.85 | 68700 |
| 2025-05-19 | 45.22 | $7.69 | 84613 |
| 2025-05-16 | 43.36 | $7.61 | 110100 |
| 2025-05-15 | 40.50 | $7.49 | 102600 |
| 2025-05-14 | 38.27 | $7.40 | 92605 |
| 2025-05-13 | 40.51 | $7.54 | 96831 |
| 2025-05-12 | 45.58 | $7.82 | 119301 |
| 2025-05-09 | 55.48 | $8.24 | 386241 |
| 2025-05-08 | 52.94 | $8.13 | 118900 |
| 2025-05-07 | 53.47 | $8.15 | 77505 |
| 2025-05-06 | 65.58 | $8.54 | 33429 |
| 2025-05-05 | 65.94 | $8.55 | 57848 |
| 2025-05-02 | 64.83 | $8.49 | 147721 |
| 2025-05-01 | 60.77 | $8.29 | 106400 |
| 2025-04-30 | 62.13 | $8.33 | 64234 |
| 2025-04-29 | 67.13 | $8.47 | 52726 |
| 2025-04-28 | 66.59 | $8.44 | 66200 |
| 2025-04-25 | 65.31 | $8.37 | 32435 |
| 2025-04-24 | 65.31 | $8.37 | 35924 |
| 2025-04-23 | 66.62 | $8.41 | 43110 |
| 2025-04-22 | 70.33 | $8.52 | 55137 |
| 2025-04-21 | 68.02 | $8.37 | 74900 |
| 2025-04-17 | 66.54 | $8.28 | 49900 |
| 2025-04-16 | 63.90 | $8.13 | 75600 |
| 2025-04-15 | 60.53 | $7.96 | 150700 |
| 2025-04-14 | 56.45 | $7.78 | 82346 |
| 2025-04-11 | 49.26 | $7.52 | 304000 |
| 2025-04-10 | 54.89 | $7.69 | 130819 |
| 2025-04-09 | 56.33 | $7.73 | 133400 |
| 2025-04-08 | 53.43 | $7.63 | 151600 |
| 2025-04-07 | 54.46 | $7.66 | 121900 |
| 2025-04-04 | 54.46 | $7.66 | 136500 |
| 2025-04-03 | 53.38 | $7.62 | 102821 |
| 2025-04-02 | 49.37 | $7.48 | 39608 |
| 2025-04-01 | 51.79 | $7.56 | 87833 |
| 2025-03-31 | 50.05 | $7.50 | 74100 |
| 2025-03-28 | 52.76 | $7.59 | 44701 |
| 2025-03-27 | 54.97 | $7.66 | 63946 |
| 2025-03-26 | 55.28 | $7.67 | 56521 |
| 2025-03-25 | 58.11 | $7.76 | 37600 |
| 2025-03-24 | 54.41 | $7.61 | 104400 |
| 2025-03-21 | 53.37 | $7.57 | 155500 |
| 2025-03-20 | 55.48 | $7.64 | 71500 |
| 2025-03-19 | 56.39 | $7.67 | 90200 |
| 2025-03-18 | 56.68 | $7.68 | 32902 |
| 2025-03-17 | 56.03 | $7.65 | 84347 |
| 2025-03-14 | 52.64 | $7.50 | 33600 |
| 2025-03-13 | 53.96 | $7.55 | 43300 |
| 2025-03-12 | 54.22 | $7.56 | 69100 |
| 2025-03-11 | 59.03 | $7.74 | 44744 |
| 2025-03-10 | 59.31 | $7.75 | 85900 |
| 2025-03-07 | 58.76 | $7.72 | 30100 |
| 2025-03-06 | 58.03 | $7.68 | 92300 |
| 2025-03-05 | 60.56 | $7.78 | 82200 |
| 2025-03-04 | 58.14 | $7.64 | 89931 |
| 2025-03-03 | 56.88 | $7.57 | 58200 |
| 2025-02-28 | 54.27 | $7.43 | 59004 |
| 2025-02-27 | 59.13 | $7.63 | 37327 |
| 2025-02-26 | 62.03 | $7.74 | 43319 |
| 2025-02-25 | 61.04 | $7.68 | 75100 |
| 2025-02-24 | 57.34 | $7.47 | 52526 |
| 2025-02-21 | 57.34 | $7.47 | 95610 |
| 2025-02-20 | 53.34 | $7.26 | 120404 |
| 2025-02-19 | 52.33 | $7.21 | 86526 |
| 2025-02-18 | 48.74 | $7.04 | 111600 |
| 2025-02-14 | 49.15 | $7.06 | 122200 |
| 2025-02-13 | 50.79 | $7.14 | 193800 |
| 2025-02-12 | 42.62 | $6.78 | 98900 |
| 2025-02-11 | 48.82 | $7.07 | 66200 |
| 2025-02-10 | 49.29 | $7.09 | 59228 |
| 2025-02-07 | 49.52 | $7.10 | 90900 |
| 2025-02-06 | 52.74 | $7.24 | 124200 |
| 2025-02-05 | 46.88 | $6.99 | 191300 |
| 2025-02-04 | 45.06 | $6.92 | 131310 |
| 2025-02-03 | 45.48 | $6.94 | 186500 |
| 2025-01-31 | 66.01 | $7.64 | 153100 |
| 2025-01-30 | 60.72 | $7.42 | 98808 |
| 2025-01-29 | 57.88 | $7.32 | 97900 |
| 2025-01-28 | 69.84 | $7.57 | 55200 |
| 2025-01-27 | 65.19 | $7.40 | 245917 |
| 2025-01-24 | 61.56 | $7.29 | 185500 |
| 2025-01-23 | 57.74 | $7.19 | 128708 |
| 2025-01-22 | 54.29 | $7.11 | 427200 |
| 2025-01-21 | 54.82 | $7.12 | 350500 |
| 2025-01-17 | 54.82 | $7.12 | 194338 |
| 2025-01-16 | 50.45 | $7.02 | 382109 |
| 2025-01-15 | 50.92 | $7.03 | 86300 |
| 2025-01-14 | 55.31 | $7.12 | 285521 |
| 2025-01-13 | 55.82 | $7.13 | 445403 |
| 2025-01-10 | 52.94 | $7.06 | 284145 |
| 2025-01-08 | 46.84 | $6.93 | 207704 |
| 2025-01-07 | 50.17 | $7.00 | 153100 |
| 2025-01-06 | 49.19 | $6.98 | 450942 |
| 2025-01-03 | 48.71 | $6.97 | 194200 |
| 2025-01-02 | 48.71 | $6.97 | 198000 |
| 2024-12-31 | 48.27 | $6.96 | 154519 |
| 2024-12-30 | 48.67 | $6.97 | 251300 |
| 2024-12-27 | 50.24 | $7.01 | 264300 |
| 2024-12-26 | 46.55 | $6.92 | 206700 |
| 2024-12-24 | 49.66 | $7.00 | 98817 |
| 2024-12-23 | 48.85 | $6.98 | 555937 |
| 2024-12-20 | 49.60 | $7.00 | 316062 |
| 2024-12-19 | 44.71 | $6.88 | 371036 |
| 2024-12-18 | 44.29 | $6.87 | 278382 |
| 2024-12-17 | 47.43 | $6.96 | 195575 |
| 2024-12-16 | 48.51 | $6.99 | 586500 |
| 2024-12-13 | 49.97 | $7.03 | 175323 |
| 2024-12-12 | 55.06 | $7.16 | 316518 |
| 2024-12-11 | 55.47 | $7.17 | 251446 |
| 2024-12-10 | 54.83 | $7.15 | 176800 |
| 2024-12-09 | 59.31 | $7.26 | 331710 |
| 2024-12-06 | 63.82 | $7.36 | 268023 |
| 2024-12-05 | 58.07 | $7.17 | 366700 |
| 2024-12-04 | 58.07 | $7.17 | 323700 |
| 2024-12-03 | 56.76 | $7.13 | 258200 |
| 2024-12-02 | 53.68 | $7.04 | 346800 |
| 2024-11-29 | 52.24 | $7.00 | 142516 |
| 2024-11-27 | 50.42 | $6.95 | 165806 |
| 2024-11-26 | 49.68 | $6.93 | 246400 |
| 2024-11-25 | 47.09 | $6.86 | 400900 |
| 2024-11-22 | 42.67 | $6.75 | 241509 |
| 2024-11-21 | 37.74 | $6.64 | 409900 |
| 2024-11-20 | 35.33 | $6.59 | 223400 |
| 2024-11-19 | 38.43 | $6.70 | 364043 |
| 2024-11-18 | 37.49 | $6.68 | 638400 |
| 2024-11-15 | 41.43 | $6.81 | 508400 |
| 2024-11-14 | 41.75 | $6.82 | 418700 |
| 2024-11-13 | 40.43 | $6.79 | 409500 |
| 2024-11-12 | 42.24 | $6.85 | 275000 |
| 2024-11-11 | 44.78 | $6.93 | 282805 |
| 2024-11-08 | 47.49 | $7.01 | 135300 |
| 2024-11-07 | 48.19 | $7.03 | 242716 |
| 2024-11-06 | 44.33 | $6.93 | 62000 |
| 2024-11-05 | 50.39 | $7.10 | 171348 |
| 2024-11-04 | 51.98 | $7.14 | 207600 |
| 2024-11-01 | 52.37 | $7.15 | 95200 |
| 2024-10-31 | 50.96 | $7.11 | 136700 |
| 2024-10-30 | 53.59 | $7.18 | 129200 |
| 2024-10-29 | 49.72 | $7.07 | 164800 |
| 2024-10-28 | 43.62 | $6.92 | 141300 |
| 2024-10-25 | 38.94 | $6.82 | 91700 |
| 2024-10-24 | 37.45 | $6.79 | 210632 |
| 2024-10-23 | 35.47 | $6.75 | 203100 |
| 2024-10-22 | 38.05 | $6.84 | 115125 |
| 2024-10-21 | 39.57 | $6.89 | 96435 |
| 2024-10-18 | 40.49 | $6.92 | 76300 |
| 2024-10-17 | 39.14 | $6.89 | 198200 |
| 2024-10-16 | 37.81 | $6.86 | 110200 |
| 2024-10-15 | 38.34 | $6.88 | 54139 |
| 2024-10-14 | 38.60 | $6.89 | 125800 |
| 2024-10-11 | 39.88 | $6.94 | 83600 |
| 2024-10-10 | 40.13 | $6.95 | 74200 |
| 2024-10-09 | 39.03 | $6.92 | 161729 |
| 2024-10-08 | 38.31 | $6.90 | 64137 |
| 2024-10-07 | 39.87 | $6.97 | 72200 |
| 2024-10-04 | 41.96 | $7.06 | 54332 |
| 2024-10-03 | 40.98 | $7.03 | 135725 |
| 2024-10-02 | 43.79 | $7.15 | 85839 |
| 2024-10-01 | 44.51 | $7.18 | 70500 |
| 2024-09-30 | 45.22 | $7.21 | 86850 |
| 2024-09-27 | 50.30 | $7.41 | 53850 |
| 2024-09-26 | 52.55 | $7.49 | 71250 |
| 2024-09-25 | 45.96 | $7.26 | 29700 |
| 2024-09-24 | 48.76 | $7.36 | 333600 |
| 2024-09-23 | 52.72 | $7.49 | 44700 |
| 2024-09-20 | 52.72 | $7.49 | 44459 |
| 2024-09-19 | 53.01 | $7.50 | 32749 |
| 2024-09-18 | 49.48 | $7.37 | 34223 |
| 2024-09-17 | 52.36 | $7.47 | 28370 |
| 2024-09-16 | 51.00 | $7.42 | 183900 |
| 2024-09-13 | 51.00 | $7.42 | 34121 |
| 2024-09-12 | 57.83 | $7.65 | 70350 |
| 2024-09-11 | 56.38 | $7.59 | 49650 |
| 2024-09-10 | 55.16 | $7.54 | 48643 |
| 2024-09-09 | 57.61 | $7.62 | 50850 |
| 2024-09-06 | 55.00 | $7.51 | 60300 |
| 2024-09-05 | 58.41 | $7.62 | 61200 |
| 2024-09-04 | 58.73 | $7.63 | 29308 |
| 2024-09-03 | 56.03 | $7.51 | 71550 |
| 2024-08-30 | 63.60 | $7.74 | 77009 |
| 2024-08-29 | 63.60 | $7.74 | 92100 |
| 2024-08-28 | 61.56 | $7.64 | 32250 |
| 2024-08-27 | 63.24 | $7.69 | 35100 |
| 2024-08-26 | 59.91 | $7.53 | 35615 |
| 2024-08-23 | 64.42 | $7.66 | 85800 |
| 2024-08-22 | 63.20 | $7.60 | 49800 |
| 2024-08-21 | 62.18 | $7.55 | 74159 |
| 2024-08-20 | 61.58 | $7.52 | 34200 |
| 2024-08-19 | 58.86 | $7.39 | 53250 |
| 2024-08-16 | 57.08 | $7.31 | 33470 |
| 2024-08-15 | 54.77 | $7.21 | 39000 |
| 2024-08-14 | 52.57 | $7.12 | 33026 |
| 2024-08-13 | 54.53 | $7.19 | 59550 |
| 2024-08-12 | 52.37 | $7.10 | 114512 |
| 2024-08-09 | 51.88 | $7.08 | 75300 |
| 2024-08-08 | 52.14 | $7.09 | 109050 |
| 2024-08-07 | 49.83 | $6.99 | 193500 |
| 2024-08-06 | 48.42 | $6.93 | 170850 |
| 2024-08-05 | 51.40 | $7.06 | 142350 |
| 2024-08-02 | 52.11 | $7.09 | 68850 |
| 2024-08-01 | 49.24 | $6.96 | 78600 |
| 2024-07-31 | 56.95 | $7.27 | 100963 |
| 2024-07-30 | 52.88 | $7.09 | 84925 |
| 2024-07-29 | 51.43 | $7.03 | 186302 |
| 2024-07-26 | 60.26 | $7.33 | 60901 |
| 2024-07-25 | 56.98 | $7.19 | 228750 |
| 2024-07-24 | 55.75 | $7.14 | 113550 |
| 2024-07-23 | 62.20 | $7.33 | 166650 |
| 2024-07-22 | 58.34 | $7.17 | 78750 |
| 2024-07-19 | 55.37 | $7.06 | 1.5M |
| 2024-07-18 | 55.37 | $7.06 | 330600 |
| 2024-07-17 | 52.59 | $6.96 | 227850 |
| 2024-07-16 | 52.31 | $6.95 | 91987 |
| 2024-07-15 | 53.21 | $6.98 | 138937 |
| 2024-07-12 | 53.50 | $6.99 | 208696 |
| 2024-07-11 | 51.48 | $6.91 | 163500 |
| 2024-07-10 | 45.25 | $6.69 | 238350 |
| 2024-07-09 | 40.64 | $6.55 | 176123 |
| 2024-07-08 | 37.79 | $6.47 | 271370 |
| 2024-07-05 | 35.97 | $6.42 | 270900 |
| 2024-07-03 | 34.52 | $6.38 | 73350 |
| 2024-07-02 | 35.09 | $6.41 | 566100 |
| 2024-07-01 | 34.40 | $6.39 | 576919 |
| 2024-06-28 | 35.65 | $6.46 | 952050 |
| 2024-06-27 | 35.33 | $6.45 | 131850 |
| 2024-06-26 | 33.78 | $6.40 | 220650 |
| 2024-06-25 | 34.09 | $6.42 | 493852 |
| 2024-06-24 | 32.00 | $6.35 | 514200 |
| 2024-06-21 | 28.30 | $6.23 | 218550 |
| 2024-06-20 | 30.53 | $6.40 | 261958 |
| 2024-06-18 | 30.53 | $6.40 | 2.1M |
| 2024-06-17 | 31.73 | $6.49 | 358819 |
| 2024-06-14 | 27.84 | $6.36 | 608129 |
| 2024-06-13 | 27.96 | $6.37 | 670085 |
| 2024-06-12 | 28.88 | $6.45 | 318150 |
| 2024-06-11 | 28.32 | $6.43 | 525812 |
| 2024-06-10 | 30.85 | $6.65 | 301200 |
| 2024-06-07 | 31.21 | $6.68 | 106216 |
| 2024-06-06 | 40.15 | $7.28 | 292500 |
| 2024-06-05 | 49.31 | $7.69 | 90178 |
| 2024-06-04 | 48.77 | $7.67 | 110591 |
| 2024-06-03 | 44.24 | $7.51 | 170443 |
| 2024-05-31 | 43.04 | $7.47 | 334654 |
| 2024-05-30 | 39.66 | $7.36 | 184556 |
| 2024-05-29 | 37.74 | $7.30 | 331500 |
| 2024-05-28 | 38.92 | $7.36 | 204000 |
| 2024-05-24 | 37.37 | $7.31 | 204476 |
| 2024-05-23 | 32.52 | $7.16 | 229835 |
| 2024-05-22 | 31.51 | $7.13 | 134423 |
| 2024-05-21 | 37.56 | $7.47 | 101471 |
| 2024-05-20 | 39.68 | $7.57 | 104561 |
| 2024-05-17 | 40.33 | $7.60 | 62893 |
| 2024-05-16 | 41.63 | $7.66 | 98850 |
| 2024-05-15 | 44.58 | $7.79 | 79372 |
| 2024-05-14 | 44.00 | $7.77 | 72000 |
| 2024-05-13 | 52.33 | $8.09 | 47850 |
| 2024-05-10 | 48.57 | $7.96 | 40252 |
| 2024-05-09 | 50.31 | $8.02 | 44105 |
| 2024-05-08 | 47.95 | $7.94 | 59140 |
| 2024-05-07 | 47.06 | $7.91 | 66000 |
| 2024-05-06 | 48.10 | $7.95 | 105601 |
| 2024-05-03 | 47.55 | $7.93 | 69900 |
| 2024-05-02 | 47.01 | $7.91 | 56903 |
| 2024-05-01 | 42.83 | $7.76 | 32700 |
| 2024-04-30 | 40.76 | $7.69 | 78600 |
| 2024-04-29 | 44.48 | $7.86 | 106650 |
| 2024-04-26 | 41.80 | $7.77 | 134550 |
| 2024-04-25 | 36.66 | $7.61 | 137250 |
| 2024-04-24 | 40.72 | $7.80 | 152261 |
| 2024-04-23 | 42.86 | $7.89 | 246600 |
| 2024-04-22 | 40.55 | $7.82 | 88555 |
| 2024-04-19 | 35.23 | $7.67 | 126300 |
| 2024-04-18 | 33.73 | $7.63 | 107279 |
| 2024-04-17 | 33.92 | $7.64 | 62850 |
| 2024-04-16 | 36.00 | $7.75 | 110100 |
| 2024-04-15 | 35.31 | $7.73 | 70650 |
| 2024-04-12 | 37.41 | $7.84 | 40350 |
| 2024-04-11 | 40.98 | $8.01 | 67650 |
| 2024-04-10 | 37.66 | $7.91 | 73350 |
| 2024-04-09 | 44.30 | $8.19 | 43810 |
| 2024-04-08 | 45.95 | $8.25 | 40655 |
| 2024-04-05 | 48.23 | $8.33 | 59608 |
| 2024-04-04 | 46.66 | $8.28 | 43500 |
| 2024-04-03 | 48.33 | $8.34 | 51750 |
| 2024-04-02 | 44.56 | $8.22 | 45362 |
| 2024-04-01 | 48.18 | $8.35 | 37050 |
| 2024-03-28 | 52.54 | $8.49 | 81600 |
| 2024-03-27 | 53.86 | $8.53 | 56400 |
| 2024-03-26 | 53.86 | $8.53 | 67200 |
| 2024-03-25 | 54.80 | $8.56 | 32400 |
| 2024-03-22 | 55.10 | $8.57 | 36600 |
| 2024-03-21 | 56.59 | $8.62 | 34703 |
| 2024-03-20 | 57.47 | $8.65 | 32550 |
| 2024-03-19 | 56.83 | $8.62 | 65102 |
| 2024-03-18 | 59.97 | $8.73 | 38728 |
| 2024-03-15 | 55.27 | $8.51 | 58800 |
| 2024-03-14 | 61.51 | $8.71 | 86563 |
| 2024-03-13 | 65.74 | $8.83 | 17250 |
| 2024-03-12 | 64.38 | $8.76 | 50959 |
| 2024-03-11 | 66.16 | $8.81 | 27000 |
| 2024-03-08 | 68.68 | $8.88 | 22950 |
| 2024-03-07 | 71.65 | $8.96 | 25229 |
| 2024-03-06 | 69.28 | $8.81 | 52246 |
| 2024-03-05 | 65.86 | $8.62 | 54791 |
| 2024-03-04 | 63.85 | $8.52 | 34350 |
| 2024-03-01 | 61.70 | $8.42 | 36300 |
| 2024-02-29 | 58.16 | $8.27 | 56440 |
| 2024-02-28 | 53.83 | $8.11 | 34367 |
| 2024-02-27 | 55.18 | $8.15 | 64204 |
| 2024-02-26 | 55.18 | $8.15 | 184200 |
| 2024-02-23 | 48.45 | $7.92 | 37808 |
| 2024-02-22 | 48.13 | $7.91 | 174150 |
| 2024-02-21 | 44.86 | $7.81 | 57750 |
| 2024-02-20 | 47.72 | $7.91 | 60000 |
| 2024-02-16 | 47.07 | $7.89 | 73657 |
| 2024-02-15 | 43.45 | $7.78 | 43114 |
| 2024-02-14 | 45.89 | $7.87 | 62012 |
| 2024-02-13 | 47.30 | $7.92 | 63300 |
| 2024-02-12 | 53.86 | $8.13 | 40826 |
| 2024-02-09 | 52.37 | $8.08 | 68700 |
| 2024-02-08 | 48.56 | $7.96 | 51450 |
| 2024-02-07 | 45.46 | $7.87 | 42750 |
| 2024-02-06 | 44.04 | $7.83 | 58200 |
| 2024-02-05 | 44.04 | $7.83 | 61650 |
| 2024-02-02 | 43.70 | $7.82 | 353850 |
| 2024-02-01 | 51.55 | $8.09 | 51900 |
| 2024-01-31 | 48.28 | $7.99 | 39053 |
| 2024-01-30 | 46.22 | $7.93 | 116750 |
| 2024-01-29 | 48.04 | $7.99 | 164317 |
| 2024-01-26 | 48.65 | $8.01 | 102823 |
| 2024-01-25 | 48.65 | $8.01 | 91240 |
| 2024-01-24 | 55.63 | $8.23 | 81170 |
| 2024-01-23 | 57.05 | $8.27 | 195300 |
| 2024-01-22 | 59.57 | $8.34 | 69305 |
| 2024-01-19 | 55.86 | $8.20 | 127800 |
| 2024-01-18 | 58.79 | $8.28 | 176567 |
| 2024-01-17 | 52.60 | $8.07 | 291900 |
| 2024-01-16 | 56.43 | $8.17 | 204300 |
| 2024-01-12 | 66.57 | $8.39 | 774900 |
| 2024-01-11 | 64.36 | $8.31 | 288750 |
| 2024-01-10 | 60.99 | $8.20 | 63900 |
| 2024-01-09 | 56.35 | $8.07 | 43964 |
| 2024-01-08 | 53.96 | $8.01 | 121950 |
| 2024-01-05 | 50.97 | $7.94 | 125465 |
| 2024-01-04 | 52.35 | $7.97 | 255300 |
| 2024-01-03 | 48.84 | $7.89 | 93661 |
| 2024-01-02 | 51.55 | $7.95 | 246757 |
| 2023-12-29 | 52.94 | $7.98 | 76200 |
| 2023-12-28 | 53.40 | $7.99 | 66185 |
| 2023-12-27 | 53.01 | $7.98 | 73950 |
| 2023-12-26 | 51.88 | $7.95 | 144656 |
| 2023-12-22 | 51.88 | $7.95 | 163706 |
| 2023-12-21 | 51.17 | $7.93 | 237796 |
| 2023-12-20 | 51.53 | $7.94 | 66150 |
| 2023-12-19 | 55.63 | $8.05 | 118397 |
| 2023-12-18 | 56.41 | $8.07 | 247862 |
| 2023-12-15 | 58.34 | $8.12 | 117017 |
| 2023-12-14 | 64.65 | $8.27 | 90000 |
| 2023-12-13 | 63.13 | $8.21 | 97819 |
| 2023-12-12 | 66.28 | $8.28 | 51751 |
| 2023-12-11 | 63.57 | $8.17 | 272850 |
| 2023-12-08 | 64.46 | $8.19 | 290850 |
| 2023-12-07 | 60.79 | $8.05 | 108158 |
| 2023-12-06 | 57.19 | $7.93 | 170254 |
| 2023-12-05 | 53.83 | $7.83 | 123300 |
| 2023-12-04 | 58.16 | $7.93 | 205200 |
| 2023-12-01 | 59.07 | $7.95 | 116250 |
| 2023-11-30 | 54.72 | $7.82 | 213600 |
| 2023-11-29 | 51.73 | $7.74 | 89850 |
| 2023-11-28 | 54.74 | $7.81 | 100350 |
| 2023-11-27 | 54.38 | $7.80 | 121650 |
| 2023-11-24 | 55.21 | $7.82 | 39050 |
| 2023-11-22 | 52.80 | $7.75 | 85073 |
| 2023-11-21 | 53.98 | $7.78 | 71408 |
| 2023-11-20 | 60.89 | $7.94 | 133849 |
| 2023-11-17 | 58.02 | $7.85 | 94121 |
| 2023-11-16 | 55.25 | $7.77 | 91500 |
| 2023-11-15 | 54.17 | $7.74 | 147150 |
| 2023-11-14 | 59.14 | $7.85 | 108600 |
| 2023-11-13 | 57.10 | $7.79 | 231941 |
| 2023-11-10 | 56.76 | $7.78 | 140250 |
| 2023-11-09 | 55.06 | $7.73 | 121852 |
| 2023-11-08 | 55.89 | $7.75 | 105469 |
| 2023-11-07 | 58.42 | $7.81 | 59101 |
| 2023-11-06 | 60.58 | $7.86 | 149555 |
| 2023-11-03 | 68.28 | $8.02 | 62100 |
| 2023-11-02 | 65.69 | $7.92 | 208200 |
| 2023-11-01 | 64.87 | $7.89 | 179906 |
| 2023-10-31 | 62.01 | $7.79 | 398100 |
| 2023-10-30 | 57.39 | $7.65 | 184351 |
| 2023-10-27 | 56.67 | $7.63 | 135900 |
| 2023-10-26 | 52.51 | $7.52 | 140584 |
| 2023-10-25 | 56.75 | $7.61 | 131728 |
| 2023-10-24 | 58.75 | $7.65 | 166050 |
| 2023-10-23 | 60.27 | $7.68 | 142700 |
| 2023-10-20 | 63.37 | $7.74 | 119700 |
| 2023-10-19 | 64.43 | $7.76 | 181950 |
| 2023-10-18 | 64.14 | $7.75 | 99667 |
| 2023-10-17 | 63.59 | $7.73 | 257400 |
| 2023-10-16 | 59.46 | $7.59 | 201368 |
| 2023-10-13 | 56.08 | $7.49 | 163950 |
| 2023-10-12 | 58.88 | $7.55 | 70679 |
| 2023-10-11 | 53.76 | $7.41 | 107455 |
| 2023-10-10 | 53.37 | $7.40 | 138300 |
| 2023-10-09 | 49.70 | $7.31 | 94504 |
| 2023-10-06 | 47.98 | $7.27 | 149400 |
| 2023-10-05 | 45.77 | $7.22 | 134599 |
| 2023-10-04 | 41.00 | $7.12 | 129484 |
| 2023-10-03 | 44.33 | $7.21 | 134006 |
| 2023-10-02 | 47.59 | $7.29 | 68707 |
| 2023-09-29 | 53.17 | $7.41 | 54750 |
| 2023-09-28 | 55.75 | $7.46 | 75493 |
| 2023-09-27 | 56.27 | $7.47 | 90450 |
| 2023-09-26 | 52.94 | $7.39 | 90150 |
| 2023-09-25 | 58.21 | $7.49 | 113002 |
| 2023-09-22 | 55.24 | $7.42 | 117300 |
| 2023-09-21 | 58.04 | $7.47 | 119550 |
| 2023-09-20 | 62.87 | $7.55 | 90000 |
| 2023-09-19 | 65.46 | $7.59 | 126750 |
| 2023-09-18 | 65.11 | $7.58 | 46970 |
| 2023-09-15 | 64.45 | $7.56 | 162150 |
| 2023-09-14 | 62.76 | $7.51 | 38550 |
| 2023-09-13 | 60.62 | $7.45 | 57515 |
| 2023-09-12 | 64.11 | $7.51 | 99917 |
| 2023-09-11 | 58.43 | $7.36 | 125100 |
| 2023-09-08 | 54.30 | $7.27 | 81450 |
| 2023-09-07 | 52.81 | $7.24 | 169352 |
| 2023-09-06 | 54.50 | $7.27 | 775950 |
| 2023-09-05 | 55.05 | $7.28 | 67350 |
| 2023-09-01 | 57.27 | $7.32 | 46063 |
| 2023-08-31 | 56.43 | $7.30 | 157650 |
| 2023-08-30 | 59.17 | $7.35 | 108450 |
| 2023-08-29 | 63.25 | $7.42 | 149250 |
| 2023-08-28 | 58.16 | $7.29 | 231349 |
| 2023-08-25 | 55.45 | $7.23 | 58200 |
| 2023-08-24 | 51.48 | $7.15 | 128550 |
| 2023-08-23 | 56.91 | $7.24 | 111150 |
| 2023-08-22 | 54.37 | $7.19 | 416467 |
| 2023-08-21 | 53.85 | $7.18 | 314700 |
| 2023-08-18 | 51.77 | $7.14 | 165920 |
| 2023-08-17 | 50.72 | $7.12 | 489300 |
| 2023-08-16 | 52.35 | $7.15 | 216300 |
| 2023-08-15 | 54.57 | $7.19 | 289687 |
| 2023-08-14 | 53.63 | $7.17 | 179417 |
| 2023-08-11 | 53.63 | $7.17 | 136050 |
| 2023-08-10 | 54.65 | $7.19 | 110573 |
| 2023-08-09 | 53.82 | $7.17 | 113734 |
| 2023-08-08 | 51.72 | $7.12 | 399640 |
| 2023-08-07 | 52.63 | $7.14 | 271500 |
| 2023-08-04 | 47.85 | $7.03 | 144450 |
| 2023-08-03 | 45.96 | $6.99 | 202200 |
| 2023-08-02 | 49.35 | $7.07 | 83700 |
| 2023-08-01 | 49.79 | $7.08 | 112109 |
| 2023-07-31 | 51.97 | $7.13 | 99300 |
| 2023-07-28 | 47.13 | $7.02 | 132150 |
| 2023-07-27 | 46.67 | $7.01 | 269150 |
| 2023-07-26 | 44.82 | $6.97 | 97058 |
| 2023-07-25 | 42.47 | $6.92 | 169270 |
| 2023-07-24 | 42.82 | $6.93 | 138358 |
| 2023-07-21 | 42.82 | $6.93 | 427556 |
| 2023-07-20 | 41.52 | $6.90 | 205200 |
| 2023-07-19 | 45.08 | $7.01 | 115050 |
| 2023-07-18 | 45.08 | $7.01 | 268050 |
| 2023-07-17 | 43.89 | $6.98 | 219300 |
| 2023-07-14 | 42.32 | $6.94 | 355200 |
| 2023-07-13 | 44.08 | $7.00 | 184423 |
| 2023-07-12 | 42.18 | $6.95 | 229350 |
| 2023-07-11 | 33.57 | $6.75 | 216150 |
| 2023-07-10 | 34.80 | $6.80 | 135300 |
| 2023-07-07 | 37.68 | $6.91 | 124237 |
| 2023-07-06 | 30.74 | $6.77 | 278700 |
| 2023-07-05 | 32.46 | $6.84 | 234194 |
| 2023-07-03 | 35.12 | $6.94 | 167419 |
| 2023-06-30 | 36.55 | $6.99 | 156150 |
| 2023-06-29 | 37.71 | $7.03 | 57000 |
| 2023-06-28 | 41.47 | $7.15 | 81206 |
| 2023-06-27 | 40.05 | $7.12 | 224618 |
| 2023-06-26 | 41.32 | $7.16 | 117349 |
| 2023-06-23 | 41.32 | $7.16 | 107400 |
| 2023-06-22 | 43.18 | $7.22 | 152700 |
| 2023-06-21 | 43.18 | $7.22 | 84150 |
| 2023-06-20 | 41.60 | $7.18 | 167558 |
| 2023-06-16 | 47.55 | $7.37 | 180776 |
| 2023-06-15 | 42.63 | $7.25 | 157852 |
| 2023-06-14 | 43.93 | $7.29 | 177809 |
| 2023-06-13 | 46.29 | $7.36 | 475800 |
| 2023-06-12 | 46.63 | $7.37 | 129600 |
| 2023-06-09 | 42.63 | $7.27 | 579450 |
| 2023-06-08 | 41.38 | $7.24 | 281155 |
| 2023-06-07 | 41.38 | $7.24 | 41429 |
| 2023-06-06 | 51.11 | $7.53 | 263156 |
| 2023-06-05 | 53.59 | $7.59 | 87300 |
| 2023-06-02 | 50.14 | $7.50 | 96316 |
| 2023-06-01 | 46.81 | $7.42 | 157658 |
| 2023-05-31 | 46.81 | $7.42 | 165170 |
| 2023-05-30 | 38.99 | $7.25 | 161765 |
| 2023-05-26 | 42.11 | $7.34 | 106681 |
| 2023-05-25 | 44.35 | $7.40 | 73500 |
| 2023-05-24 | 46.30 | $7.45 | 53732 |
| 2023-05-23 | 51.95 | $7.58 | 63497 |
| 2023-05-22 | 52.89 | $7.60 | 69656 |
| 2023-05-19 | 48.93 | $7.51 | 59850 |
| 2023-05-18 | 48.01 | $7.49 | 94650 |
| 2023-05-17 | 52.52 | $7.59 | 37800 |
| 2023-05-16 | 52.99 | $7.60 | 67508 |
| 2023-05-15 | 52.59 | $7.59 | 125164 |
| 2023-05-12 | 50.13 | $7.53 | 81767 |
| 2023-05-11 | 47.10 | $7.46 | 64500 |
| 2023-05-10 | 45.75 | $7.43 | 86100 |
| 2023-05-09 | 54.53 | $7.63 | 52109 |
| 2023-05-08 | 54.11 | $7.62 | 52800 |
| 2023-05-05 | 50.19 | $7.53 | 48493 |
| 2023-05-04 | 48.81 | $7.50 | 46843 |
| 2023-05-03 | 47.89 | $7.48 | 44293 |
| 2023-05-02 | 44.60 | $7.41 | 58800 |
| 2023-05-01 | 43.63 | $7.39 | 93169 |
| 2023-04-28 | 46.32 | $7.46 | 52050 |
| 2023-04-27 | 51.02 | $7.57 | 57629 |
| 2023-04-26 | 50.15 | $7.55 | 78352 |
| 2023-04-25 | 48.85 | $7.52 | 85050 |
| 2023-04-24 | 51.84 | $7.59 | 224903 |
| 2023-04-21 | 47.47 | $7.49 | 39750 |
| 2023-04-20 | 44.60 | $7.43 | 54202 |
| 2023-04-19 | 46.20 | $7.47 | 67200 |
| 2023-04-18 | 51.94 | $7.60 | 83428 |
| 2023-04-17 | 52.42 | $7.61 | 693788 |
| 2023-04-14 | 50.70 | $7.57 | 32250 |
| 2023-04-13 | 52.97 | $7.62 | 98400 |
| 2023-04-12 | 48.12 | $7.51 | 103800 |
| 2023-04-11 | 47.65 | $7.50 | 78000 |
| 2023-04-10 | 48.06 | $7.51 | 77250 |
| 2023-04-06 | 50.11 | $7.56 | 49350 |
| 2023-04-05 | 48.00 | $7.51 | 50700 |
| 2023-04-04 | 51.30 | $7.59 | 144300 |
| 2023-04-03 | 46.97 | $7.49 | 93450 |
| 2023-03-31 | 47.37 | $7.50 | 114600 |
| 2023-03-30 | 45.16 | $7.45 | 72000 |
| 2023-03-29 | 49.08 | $7.55 | 82200 |
| 2023-03-28 | 48.23 | $7.53 | 243000 |
| 2023-03-27 | 49.01 | $7.55 | 170425 |
| 2023-03-24 | 44.29 | $7.44 | 94050 |
| 2023-03-23 | 43.84 | $7.43 | 87655 |
| 2023-03-22 | 44.18 | $7.44 | 116850 |
| 2023-03-21 | 43.77 | $7.43 | 112358 |
| 2023-03-20 | 44.08 | $7.44 | 138000 |
| 2023-03-17 | 42.93 | $7.41 | 172522 |
| 2023-03-16 | 41.40 | $7.37 | 784972 |
| 2023-03-15 | 38.27 | $7.29 | 162356 |
| 2023-03-14 | 42.30 | $7.44 | 247650 |
| 2023-03-13 | 42.87 | $7.46 | 204302 |
| 2023-03-10 | 43.15 | $7.47 | 128700 |
| 2023-03-09 | 44.80 | $7.53 | 166388 |
| 2023-03-08 | 43.78 | $7.50 | 127666 |
| 2023-03-07 | 38.75 | $7.36 | 197306 |
| 2023-03-06 | 38.99 | $7.37 | 289500 |
| 2023-03-03 | 39.92 | $7.41 | 173437 |
| 2023-03-02 | 35.17 | $7.28 | 442960 |
| 2023-03-01 | 32.84 | $7.22 | 185701 |
| 2023-02-28 | 35.46 | $7.35 | 880391 |
| 2023-02-27 | 37.19 | $7.43 | 534900 |
| 2023-02-24 | 37.41 | $7.44 | 307550 |
| 2023-02-23 | 39.38 | $7.53 | 349200 |
| 2023-02-22 | 37.65 | $7.48 | 2.2M |
| 2023-02-21 | 35.91 | $7.43 | 1.7M |
| 2023-02-17 | 39.93 | $7.62 | 2.1M |
| 2023-02-16 | 41.32 | $7.68 | 1.9M |
| 2023-02-15 | 43.47 | $7.77 | 85700 |
| 2023-02-14 | 46.54 | $7.89 | 173590 |
| 2023-02-13 | 47.07 | $7.91 | 126000 |
| 2023-02-10 | 46.49 | $7.89 | 96000 |
| 2023-02-09 | 45.08 | $7.84 | 102647 |
| 2023-02-08 | 45.53 | $7.86 | 87000 |
| 2023-02-07 | 47.60 | $7.95 | 217720 |
| 2023-02-06 | 43.25 | $7.79 | 155700 |
| 2023-02-03 | 45.03 | $7.87 | 72823 |
| 2023-02-02 | 47.34 | $7.97 | 115950 |
| 2023-02-01 | 48.52 | $8.02 | 108032 |
| 2023-01-31 | 45.41 | $7.90 | 155708 |
| 2023-01-30 | 49.17 | $8.06 | 187258 |
| 2023-01-27 | 50.16 | $8.10 | 164725 |
| 2023-01-26 | 48.94 | $8.05 | 154350 |
| 2023-01-25 | 49.40 | $8.07 | 151085 |
| 2023-01-24 | 46.80 | $7.96 | 214540 |
| 2023-01-23 | 45.83 | $7.92 | 377723 |
| 2023-01-20 | 43.15 | $7.81 | 2.4M |
| 2023-01-19 | 44.68 | $7.89 | 234300 |
| 2023-01-18 | 46.65 | $7.99 | 99668 |
| 2023-01-17 | 44.32 | $7.89 | 252305 |
| 2023-01-13 | 46.43 | $8.00 | 184800 |
| 2023-01-12 | 45.99 | $7.98 | 183817 |
| 2023-01-11 | 44.45 | $7.91 | 90766 |
| 2023-01-10 | 45.15 | $7.95 | 346800 |
| 2023-01-09 | 50.00 | $8.21 | 433525 |
| 2023-01-06 | 49.20 | $8.17 | 297300 |
| 2023-01-05 | 42.69 | $7.87 | 218250 |
| 2023-01-04 | 45.85 | $8.04 | 183150 |
| 2023-01-03 | 53.11 | $8.37 | 261150 |
| 2022-12-30 | 50.40 | $8.25 | 290131 |
| 2022-12-29 | 50.86 | $8.27 | 376500 |
| 2022-12-28 | 47.65 | $8.13 | 118804 |
| 2022-12-27 | 53.07 | $8.36 | 199343 |
| 2022-12-23 | 52.40 | $8.33 | 144005 |
| 2022-12-22 | 50.84 | $8.26 | 193800 |
| 2022-12-21 | 51.30 | $8.28 | 121351 |
| 2022-12-20 | 53.34 | $8.37 | 237150 |
| 2022-12-19 | 50.64 | $8.24 | 470269 |
| 2022-12-16 | 52.88 | $8.34 | 281416 |
| 2022-12-15 | 53.10 | $8.35 | 337505 |
| 2022-12-14 | 58.23 | $8.57 | 267959 |
| 2022-12-13 | 57.70 | $8.54 | 465814 |
| 2022-12-12 | 52.98 | $8.29 | 388350 |
| 2022-12-09 | 52.78 | $8.28 | 313097 |
| 2022-12-08 | 51.81 | $8.23 | 414604 |
| 2022-12-07 | 51.81 | $8.23 | 238050 |
| 2022-12-06 | 52.00 | $8.24 | 260261 |
| 2022-12-05 | 53.92 | $8.34 | 340396 |
| 2022-12-02 | 56.07 | $8.45 | 178050 |
| 2022-12-01 | 56.86 | $8.49 | 151050 |
| 2022-11-30 | 56.13 | $8.44 | 264000 |
| 2022-11-29 | 54.82 | $8.35 | 129179 |
| 2022-11-28 | 55.52 | $8.39 | 475650 |
| 2022-11-25 | 58.53 | $8.56 | 254250 |
| 2022-11-23 | 70.25 | $9.11 | 69067 |
| 2022-11-22 | 72.50 | $9.20 | 326318 |
| 2022-11-21 | 57.76 | $8.17 | 490117 |
| 2022-11-18 | 60.45 | $8.26 | 554250 |
| 2022-11-17 | 59.85 | $8.23 | 768184 |
| 2022-11-16 | 55.88 | $8.04 | 363750 |
| 2022-11-15 | 58.48 | $8.13 | 190855 |
| 2022-11-14 | 54.94 | $7.97 | 386416 |
| 2022-11-11 | 54.94 | $7.97 | 226500 |
| 2022-11-10 | 52.65 | $7.87 | 316500 |
| 2022-11-09 | 41.36 | $7.47 | 488704 |
| 2022-11-08 | 44.38 | $7.59 | 862800 |
| 2022-11-07 | 40.97 | $7.49 | 390158 |
| 2022-11-04 | 37.32 | $7.39 | 376050 |
| 2022-11-03 | 37.77 | $7.41 | 335700 |
| 2022-11-02 | 39.09 | $7.47 | 297179 |
| 2022-11-01 | 39.31 | $7.48 | 356461 |
| 2022-10-31 | 45.31 | $7.73 | 356550 |
| 2022-10-28 | 45.85 | $7.75 | 246512 |
| 2022-10-27 | 45.85 | $7.75 | 257550 |
| 2022-10-26 | 47.88 | $7.83 | 205800 |
| 2022-10-25 | 40.35 | $7.59 | 563550 |
| 2022-10-24 | 37.86 | $7.52 | 488850 |
| 2022-10-21 | 39.42 | $7.59 | 2.9M |
| 2022-10-20 | 35.45 | $7.48 | 1.4M |
| 2022-10-19 | 38.74 | $7.63 | 318763 |
| 2022-10-18 | 40.65 | $7.71 | 505214 |
| 2022-10-17 | 40.30 | $7.70 | 779550 |
| 2022-10-14 | 39.97 | $7.69 | 297750 |
| 2022-10-13 | 41.29 | $7.75 | 261472 |
| 2022-10-12 | 42.41 | $7.80 | 239100 |
| 2022-10-11 | 44.94 | $7.91 | 294316 |
| 2022-10-10 | 45.41 | $7.93 | 270750 |
| 2022-10-07 | 45.86 | $7.95 | 144150 |
| 2022-10-06 | 46.53 | $7.98 | 114463 |
| 2022-10-05 | 49.96 | $8.13 | 294900 |
| 2022-10-04 | 51.40 | $8.19 | 345653 |
| 2022-10-03 | 49.32 | $8.10 | 207622 |
| 2022-09-30 | 47.66 | $8.03 | 385231 |
| 2022-09-29 | 48.74 | $8.08 | 533850 |
| 2022-09-28 | 44.43 | $7.90 | 306518 |
| 2022-09-27 | 35.56 | $7.59 | 682387 |
| 2022-09-26 | 38.99 | $7.77 | 270223 |
| 2022-09-23 | 40.01 | $7.82 | 177631 |
| 2022-09-22 | 43.00 | $7.96 | 200850 |
| 2022-09-21 | 41.82 | $7.92 | 136714 |
| 2022-09-20 | 42.88 | $7.97 | 276450 |
| 2022-09-19 | 46.44 | $8.13 | 329158 |
| 2022-09-16 | 47.37 | $8.17 | 206273 |
| 2022-09-15 | 43.60 | $8.03 | 552221 |
| 2022-09-14 | 44.91 | $8.09 | 101768 |
| 2022-09-13 | 43.56 | $8.04 | 230100 |
| 2022-09-12 | 46.82 | $8.19 | 267770 |
| 2022-09-09 | 47.04 | $8.20 | 288460 |
| 2022-09-08 | 37.77 | $7.87 | 285473 |
| 2022-09-07 | 33.76 | $7.75 | 333600 |
| 2022-09-06 | 37.17 | $7.93 | 251261 |
| 2022-09-02 | 37.17 | $7.93 | 105000 |
| 2022-09-01 | 36.85 | $7.92 | 146404 |
| 2022-08-31 | 40.15 | $8.09 | 196800 |
| 2022-08-30 | 41.40 | $8.15 | 192355 |
| 2022-08-29 | 41.60 | $8.16 | 244350 |
| 2022-08-26 | 44.29 | $8.29 | 93605 |
| 2022-08-25 | 46.73 | $8.40 | 133800 |
| 2022-08-24 | 44.90 | $8.33 | 156481 |
| 2022-08-23 | 45.32 | $8.35 | 290585 |
| 2022-08-22 | 46.14 | $8.39 | 339000 |
| 2022-08-19 | 45.44 | $8.36 | 162901 |
| 2022-08-18 | 50.01 | $8.58 | 204470 |
| 2022-08-17 | 49.80 | $8.57 | 89400 |
| 2022-08-16 | 51.95 | $8.67 | 110899 |
| 2022-08-15 | 52.60 | $8.70 | 171755 |
| 2022-08-12 | 51.25 | $8.63 | 81150 |
| 2022-08-11 | 51.25 | $8.63 | 116250 |
| 2022-08-10 | 51.25 | $8.63 | 141613 |
| 2022-08-09 | 47.20 | $8.41 | 239250 |
| 2022-08-08 | 47.71 | $8.44 | 164850 |
| 2022-08-05 | 45.45 | $8.32 | 103350 |
| 2022-08-04 | 47.40 | $8.44 | 107100 |
| 2022-08-03 | 46.49 | $8.39 | 99925 |
| 2022-08-02 | 48.39 | $8.51 | 106871 |
| 2022-08-01 | 51.56 | $8.70 | 286050 |
| 2022-07-29 | 48.35 | $8.51 | 194906 |
| 2022-07-28 | 49.84 | $8.60 | 194700 |
| 2022-07-27 | 50.66 | $8.65 | 167250 |
| 2022-07-26 | 47.36 | $8.45 | 249790 |
| 2022-07-25 | 47.97 | $8.49 | 374015 |
| 2022-07-22 | 44.57 | $8.29 | 91405 |
| 2022-07-21 | 47.20 | $8.47 | 180300 |
| 2022-07-20 | 44.25 | $8.30 | 321600 |
| 2022-07-19 | 56.19 | $8.98 | 510000 |
| 2022-07-18 | 57.94 | $9.06 | 474485 |
| 2022-07-15 | 57.47 | $9.03 | 522600 |
| 2022-07-14 | 54.04 | $8.82 | 159150 |
| 2022-07-13 | 52.13 | $8.71 | 235950 |
| 2022-07-12 | 52.89 | $8.75 | 118500 |
| 2022-07-11 | 51.54 | $8.67 | 194250 |
| 2022-07-08 | 52.07 | $8.70 | 272250 |
| 2022-07-07 | 50.12 | $8.58 | 184090 |
| 2022-07-06 | 46.87 | $8.39 | 229350 |
| 2022-07-05 | 46.35 | $8.36 | 232846 |
| 2022-07-01 | 46.50 | $8.37 | 171750 |
| 2022-06-30 | 47.34 | $8.43 | 315150 |
| 2022-06-29 | 44.96 | $8.28 | 359594 |
| 2022-06-28 | 44.80 | $8.27 | 494144 |
| 2022-06-27 | 44.93 | $8.28 | 376650 |
| 2022-06-24 | 45.64 | $8.34 | 323100 |
| 2022-06-23 | 40.58 | $8.00 | 413700 |
| 2022-06-22 | 28.03 | $7.33 | 321000 |
| 2022-06-21 | 37.90 | $8.20 | 457813 |
| 2022-06-17 | 33.01 | $8.01 | 385200 |
| 2022-06-16 | 35.53 | $8.19 | 517500 |
| 2022-06-15 | 33.66 | $8.12 | 798000 |
| 2022-06-14 | 34.75 | $8.20 | 651802 |
| 2022-06-13 | 36.15 | $8.30 | 471476 |
| 2022-06-10 | 39.63 | $8.53 | 359400 |
| 2022-06-09 | 42.87 | $8.72 | 126900 |
| 2022-06-08 | 43.94 | $8.78 | 279000 |
| 2022-06-07 | 42.34 | $8.71 | 270943 |
| 2022-06-06 | 39.02 | $8.57 | 243600 |
| 2022-06-03 | 39.02 | $8.57 | 109681 |
| 2022-06-02 | 38.33 | $8.54 | 161400 |
| 2022-06-01 | 40.19 | $8.67 | 145650 |
| 2022-05-31 | 42.94 | $8.85 | 231150 |
| 2022-05-27 | 42.11 | $8.81 | 95550 |
| 2022-05-26 | 43.31 | $8.89 | 117900 |
| 2022-05-25 | 42.53 | $8.85 | 169050 |
| 2022-05-24 | 44.72 | $9.00 | 111750 |
| 2022-05-23 | 45.32 | $9.04 | 123450 |
| 2022-05-20 | 40.24 | $8.77 | 166693 |
| 2022-05-19 | 40.04 | $8.76 | 198041 |
| 2022-05-18 | 41.33 | $8.86 | 201750 |
| 2022-05-17 | 43.45 | $9.02 | 176400 |
| 2022-05-16 | 39.39 | $8.80 | 188908 |
| 2022-05-13 | 39.20 | $8.79 | 427500 |
| 2022-05-12 | 38.84 | $8.77 | 406050 |
| 2022-05-11 | 39.17 | $8.80 | 171023 |
| 2022-05-10 | 41.65 | $9.02 | 196200 |
| 2022-05-09 | 41.49 | $9.01 | 249152 |
| 2022-05-06 | 44.51 | $9.27 | 234300 |
| 2022-05-05 | 43.15 | $9.18 | 146450 |
| 2022-05-04 | 46.26 | $9.44 | 154800 |
| 2022-05-03 | 43.43 | $9.25 | 221114 |
| 2022-05-02 | 42.52 | $9.19 | 170400 |
| 2022-04-29 | 43.40 | $9.27 | 127050 |
| 2022-04-28 | 43.51 | $9.28 | 171934 |
| 2022-04-27 | 43.71 | $9.30 | 167400 |
| 2022-04-26 | 40.94 | $9.09 | 212593 |
| 2022-04-25 | 41.97 | $9.20 | 133200 |
| 2022-04-22 | 39.05 | $8.98 | 128100 |
| 2022-04-21 | 41.10 | $9.21 | 150150 |
| 2022-04-20 | 37.15 | $8.92 | 163817 |
| 2022-04-19 | 35.45 | $8.80 | 240900 |
| 2022-04-18 | 35.83 | $8.85 | 143550 |
| 2022-04-14 | 38.02 | $9.13 | 232650 |
| 2022-04-13 | 34.20 | $8.85 | 266725 |
| 2022-04-12 | 35.77 | $9.06 | 134458 |
| 2022-04-11 | 43.68 | $9.93 | 167700 |
| 2022-04-08 | 45.44 | $10.09 | 83446 |
| 2022-04-07 | 46.44 | $10.18 | 166847 |
| 2022-04-06 | 42.43 | $9.88 | 126000 |
| 2022-04-05 | 42.64 | $9.90 | 101550 |
| 2022-04-04 | 45.96 | $10.22 | 101700 |
| 2022-04-01 | 40.60 | $9.83 | 77135 |
| 2022-03-31 | 45.30 | $10.26 | 93485 |
| 2022-03-30 | 45.16 | $10.25 | 78937 |
| 2022-03-29 | 47.48 | $10.45 | 86100 |
| 2022-03-28 | 49.40 | $10.61 | 96625 |
| 2022-03-25 | 51.00 | $10.74 | 82350 |
| 2022-03-24 | 45.03 | $10.28 | 97500 |
| 2022-03-23 | 44.47 | $10.24 | 102326 |
| 2022-03-22 | 45.68 | $10.35 | 138338 |
| 2022-03-21 | 47.36 | $10.50 | 111300 |
| 2022-03-18 | 47.58 | $10.52 | 100828 |
| 2022-03-17 | 48.11 | $10.57 | 133800 |
| 2022-03-16 | 45.81 | $10.37 | 150169 |
| 2022-03-15 | 40.81 | $9.97 | 232871 |
| 2022-03-14 | 35.75 | $9.61 | 218400 |
| 2022-03-11 | 38.53 | $9.93 | 88500 |
| 2022-03-10 | 41.82 | $10.27 | 217382 |
| 2022-03-09 | 43.37 | $10.42 | 219900 |
| 2022-03-08 | 42.14 | $10.33 | 330653 |
| 2022-03-07 | 53.64 | $11.27 | 191850 |
| 2022-03-04 | 54.54 | $11.33 | 156037 |
| 2022-03-03 | 52.91 | $11.20 | 143550 |
| 2022-03-02 | 54.33 | $11.30 | 98111 |
| 2022-03-01 | 52.39 | $11.14 | 214222 |
| 2022-02-28 | 52.14 | $11.12 | 235800 |
| 2022-02-25 | 52.14 | $11.12 | 126900 |
| 2022-02-24 | 48.22 | $10.79 | 170700 |
| 2022-02-23 | 47.97 | $10.77 | 137850 |
| 2022-02-22 | 49.08 | $10.87 | 113732 |
| 2022-02-18 | 50.86 | $11.03 | 118650 |
| 2022-02-17 | 50.22 | $10.97 | 90600 |
| 2022-02-16 | 50.74 | $11.02 | 175800 |
| 2022-02-15 | 51.46 | $11.09 | 96900 |
| 2022-02-14 | 52.37 | $11.18 | 141450 |
| 2022-02-11 | 52.37 | $11.18 | 73364 |
| 2022-02-10 | 52.64 | $11.21 | 117193 |
| 2022-02-09 | 54.20 | $11.38 | 143400 |
| 2022-02-08 | 54.28 | $11.39 | 155563 |
| 2022-02-07 | 61.29 | $12.12 | 101400 |
| 2022-02-04 | 53.85 | $11.16 | 91549 |
| 2022-02-03 | 56.77 | $11.43 | 107550 |
| 2022-02-02 | 53.20 | $11.03 | 119581 |
| 2022-02-01 | 45.51 | $10.31 | 204600 |
| 2022-01-31 | 39.03 | $9.82 | 291164 |
| 2022-01-28 | 27.11 | $9.11 | 193950 |
| 2022-01-27 | 24.34 | $8.97 | 168300 |
| 2022-01-26 | 26.53 | $9.29 | 246900 |
| 2022-01-25 | 31.69 | $9.90 | 200700 |
| 2022-01-24 | 32.28 | $9.96 | 169978 |
| 2022-01-21 | 33.77 | $10.11 | 138150 |
| 2022-01-20 | 36.65 | $10.38 | 229950 |
| 2022-01-19 | 36.88 | $10.40 | 123923 |
| 2022-01-18 | 40.23 | $10.69 | 164591 |
| 2022-01-14 | 44.62 | $11.02 | 93788 |
| 2022-01-13 | 44.62 | $11.02 | 90751 |
| 2022-01-12 | 43.61 | $10.96 | 73650 |
| 2022-01-11 | 43.99 | $10.99 | 111010 |
| 2022-01-10 | 43.99 | $10.99 | 87617 |
| 2022-01-07 | 44.45 | $11.03 | 102600 |
| 2022-01-06 | 45.14 | $11.09 | 123053 |
| 2022-01-05 | 42.18 | $10.88 | 145950 |
| 2022-01-04 | 55.05 | $11.84 | 171900 |
| 2022-01-03 | 54.36 | $11.79 | 141785 |
| 2021-12-31 | 54.23 | $11.78 | 42300 |
| 2021-12-30 | 53.97 | $11.76 | 95551 |
| 2021-12-29 | 54.41 | $11.79 | 97350 |
| 2021-12-28 | 55.82 | $11.89 | 108000 |
| 2021-12-27 | 56.81 | $11.96 | 109050 |
| 2021-12-23 | 58.05 | $12.05 | 105450 |
| 2021-12-22 | 56.23 | $11.87 | 70200 |
| 2021-12-21 | 56.02 | $11.85 | 181050 |
| 2021-12-20 | 70.60 | $12.79 | 210221 |
| 2021-12-17 | 51.87 | $11.31 | 73200 |
| 2021-12-16 | 53.17 | $11.37 | 46950 |
| 2021-12-15 | 52.03 | $11.31 | 164159 |
| 2021-12-14 | 55.47 | $11.47 | 139660 |
| 2021-12-13 | 53.65 | $11.37 | 298050 |
| 2021-12-10 | 53.28 | $11.35 | 197287 |
| 2021-12-09 | 54.71 | $11.42 | 48150 |
| 2021-12-08 | 56.55 | $11.51 | 113872 |
| 2021-12-07 | 50.37 | $11.16 | 71887 |
| 2021-12-06 | 49.98 | $11.14 | 78193 |
| 2021-12-03 | 50.54 | $11.17 | 257700 |
| 2021-12-02 | 54.20 | $11.36 | 110550 |
| 2021-12-01 | 55.61 | $11.43 | 100950 |
| 2021-11-30 | 59.16 | $11.60 | 88950 |
| 2021-11-29 | 65.99 | $11.89 | 66450 |
| 2021-11-26 | 63.80 | $11.73 | 69964 |
| 2021-11-24 | 63.23 | $11.69 | 65918 |
| 2021-11-23 | 63.47 | $11.70 | 51000 |
| 2021-11-22 | 63.47 | $11.70 | 67802 |
| 2021-11-19 | 59.85 | $11.43 | 114600 |
| 2021-11-18 | 54.27 | $11.08 | 59100 |
| 2021-11-17 | 48.65 | $10.79 | 56467 |
| 2021-11-16 | 46.94 | $10.71 | 153919 |
| 2021-11-15 | 50.97 | $10.91 | 53881 |
| 2021-11-12 | 49.10 | $10.82 | 34550 |
| 2021-11-11 | 45.37 | $10.65 | 68168 |
| 2021-11-10 | 42.54 | $10.53 | 54463 |
| 2021-11-09 | 43.62 | $10.59 | 54900 |
| 2021-11-08 | 40.78 | $10.47 | 75043 |
| 2021-11-05 | 52.74 | $11.04 | 42600 |
| 2021-11-04 | 55.74 | $11.15 | 51367 |
| 2021-11-03 | 55.08 | $11.12 | 43500 |
| 2021-11-02 | 53.99 | $11.07 | 48600 |
| 2021-11-01 | 50.57 | $10.92 | 132600 |
| 2021-10-29 | 49.39 | $10.87 | 57450 |
| 2021-10-28 | 49.84 | $10.89 | 41407 |
| 2021-10-27 | 48.49 | $10.83 | 75750 |
| 2021-10-26 | 49.76 | $10.89 | 55691 |
| 2021-10-25 | 50.18 | $10.91 | 74450 |
| 2021-10-22 | 52.27 | $11.01 | 43654 |
| 2021-10-21 | 49.89 | $10.89 | 123750 |
| 2021-10-20 | 54.63 | $11.11 | 52964 |
| 2021-10-19 | 56.48 | $11.19 | 96750 |
| 2021-10-18 | 54.46 | $11.08 | 51017 |
| 2021-10-15 | 58.69 | $11.26 | 57214 |
| 2021-10-14 | 58.52 | $11.25 | 153450 |
| 2021-10-13 | 58.52 | $11.25 | 77700 |
| 2021-10-12 | 56.08 | $11.10 | 91502 |
| 2021-10-11 | 56.71 | $11.13 | 49950 |
| 2021-10-08 | 53.90 | $10.96 | 52800 |
| 2021-10-07 | 54.10 | $10.97 | 57202 |
| 2021-10-06 | 53.94 | $10.96 | 105061 |
| 2021-10-05 | 57.54 | $11.15 | 113303 |
| 2021-10-04 | 58.72 | $11.21 | 124950 |
| 2021-10-01 | 59.89 | $11.27 | 75316 |
| 2021-09-30 | 62.23 | $11.39 | 81600 |
| 2021-09-29 | 55.47 | $10.90 | 151200 |
| 2021-09-28 | 49.30 | $10.55 | 87600 |
| 2021-09-27 | 60.70 | $11.05 | 61950 |
| 2021-09-24 | 63.79 | $11.16 | 985247 |
| 2021-09-23 | 67.64 | $11.29 | 121240 |
| 2021-09-22 | 67.21 | $11.26 | 55950 |
| 2021-09-21 | 67.21 | $11.26 | 90750 |
| 2021-09-20 | 65.97 | $11.17 | 83100 |
| 2021-09-17 | 70.76 | $11.34 | 87347 |
| 2021-09-16 | 74.71 | $11.47 | 134700 |
| 2021-09-15 | 74.18 | $11.42 | 52367 |
| 2021-09-14 | 73.77 | $11.38 | 48521 |
| 2021-09-13 | 74.62 | $11.41 | 46840 |
| 2021-09-10 | 73.85 | $11.33 | 102750 |
| 2021-09-09 | 73.66 | $11.31 | 81754 |
| 2021-09-08 | 76.83 | $11.43 | 131700 |
| 2021-09-07 | 75.93 | $11.32 | 43843 |
| 2021-09-03 | 72.30 | $10.93 | 75000 |
| 2021-09-02 | 70.81 | $10.79 | 71765 |
| 2021-09-01 | 69.58 | $10.68 | 63900 |
| 2021-08-31 | 67.82 | $10.53 | 59410 |
| 2021-08-30 | 66.60 | $10.43 | 82660 |
| 2021-08-27 | 66.48 | $10.42 | 115050 |
| 2021-08-26 | 67.18 | $10.45 | 69163 |
| 2021-08-25 | 76.21 | $10.81 | 106991 |
| 2021-08-24 | 81.73 | $11.00 | 135300 |
| 2021-08-23 | 76.34 | $10.37 | 147900 |
| 2021-08-20 | 75.91 | $10.33 | 79571 |
| 2021-08-19 | 75.27 | $10.27 | 92850 |
| 2021-08-18 | 69.66 | $9.83 | 96809 |
| 2021-08-17 | 72.87 | $9.92 | 69161 |
| 2021-08-16 | 72.47 | $9.89 | 80908 |
| 2021-08-13 | 73.16 | $9.91 | 128771 |
| 2021-08-12 | 71.49 | $9.78 | 113440 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-79.72
2026-08-10
Close Price
$8.88
Vol: 107260
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.58
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -79.72 | $8.88 | 107260 |
| 2026-08-07 | -78.32 | $8.90 | 77500 |
| 2026-08-06 | -80.42 | $8.87 | 106129 |
| 2026-08-05 | -93.01 | $8.69 | 92700 |
| 2026-08-04 | -86.71 | $8.78 | 119100 |
| 2026-08-03 | -53.15 | $9.26 | 118700 |
| 2026-07-31 | -50.00 | $9.04 | 43300 |
| 2026-07-30 | -2.08 | $9.47 | 78800 |
| 2026-07-29 | -6.06 | $9.29 | 158700 |
| 2026-07-28 | -26.15 | $8.84 | 104600 |
| 2026-07-27 | -31.88 | $8.79 | 179400 |
| 2026-07-24 | -47.83 | $8.68 | 180442 |
| 2026-07-23 | -53.52 | $8.63 | 131800 |
| 2026-07-22 | -36.62 | $8.75 | 89348 |
| 2026-07-21 | -16.90 | $8.89 | 76200 |
| 2026-07-20 | -25.35 | $8.83 | 167224 |
| 2026-07-17 | -25.35 | $8.83 | 128400 |
| 2026-07-16 | -42.25 | $8.71 | 173044 |
| 2026-07-15 | -43.66 | $8.70 | 123400 |
| 2026-07-14 | -12.50 | $8.93 | 185600 |
| 2026-07-13 | -51.39 | $8.65 | 206100 |
| 2026-07-10 | -38.89 | $8.74 | 112943 |
| 2026-07-09 | -38.36 | $8.74 | 180400 |
| 2026-07-08 | -32.88 | $8.78 | 215102 |
| 2026-07-07 | -15.07 | $8.91 | 249400 |
| 2026-07-06 | -6.85 | $8.97 | 260500 |
| 2026-07-02 | -52.05 | $8.64 | 254000 |
| 2026-07-01 | -86.30 | $8.39 | 177300 |
| 2026-06-30 | -65.75 | $8.54 | 339338 |
| 2026-06-29 | -50.68 | $8.65 | 362900 |
| 2026-06-26 | -78.30 | $8.52 | 272200 |
| 2026-06-25 | -94.87 | $8.35 | 133800 |
| 2026-06-24 | -66.39 | $8.70 | 194000 |
| 2026-06-23 | -68.85 | $8.67 | 258900 |
| 2026-06-22 | -66.39 | $8.70 | 334400 |
| 2026-06-18 | -61.48 | $8.76 | 180900 |
| 2026-06-17 | -62.69 | $8.79 | 161423 |
| 2026-06-16 | -67.16 | $8.73 | 192021 |
| 2026-06-15 | -60.28 | $8.85 | 328349 |
| 2026-06-12 | -74.47 | $8.65 | 154700 |
| 2026-06-11 | -74.15 | $8.67 | 241200 |
| 2026-06-10 | -77.55 | $8.62 | 159630 |
| 2026-06-09 | -82.43 | $8.56 | 243600 |
| 2026-06-08 | -69.04 | $8.91 | 322900 |
| 2026-06-05 | -76.65 | $8.76 | 168124 |
| 2026-06-04 | -73.10 | $8.83 | 212100 |
| 2026-06-03 | -78.17 | $8.73 | 192400 |
| 2026-06-02 | -72.59 | $8.84 | 233500 |
| 2026-06-01 | -70.05 | $8.89 | 289807 |
| 2026-05-29 | -47.72 | $9.33 | 130600 |
| 2026-05-28 | -42.13 | $9.44 | 170300 |
| 2026-05-27 | -42.64 | $9.43 | 172800 |
| 2026-05-26 | -47.72 | $9.33 | 158930 |
| 2026-05-22 | -53.30 | $9.22 | 123400 |
| 2026-05-21 | -49.75 | $9.29 | 96623 |
| 2026-05-20 | -33.50 | $9.61 | 73100 |
| 2026-05-19 | -41.62 | $9.45 | 131204 |
| 2026-05-18 | -32.99 | $9.62 | 244343 |
| 2026-05-15 | -30.96 | $9.66 | 129300 |
| 2026-05-14 | -32.84 | $9.67 | 155622 |
| 2026-05-13 | -48.53 | $9.35 | 250400 |
| 2026-05-12 | -77.73 | $8.79 | 1.0M |
| 2026-05-11 | -38.14 | $10.17 | 221720 |
| 2026-05-08 | -46.79 | $10.15 | 140833 |
| 2026-05-07 | -66.06 | $9.94 | 141700 |
| 2026-05-06 | -62.68 | $10.10 | 117746 |
| 2026-05-05 | -86.01 | $9.84 | 62342 |
| 2026-05-04 | -83.94 | $9.88 | 132336 |
| 2026-05-01 | -84.97 | $9.86 | 102700 |
| 2026-04-30 | -73.47 | $10.09 | 151100 |
| 2026-04-29 | -89.29 | $9.78 | 94500 |
| 2026-04-28 | -84.18 | $9.88 | 136500 |
| 2026-04-27 | -84.54 | $9.89 | 148300 |
| 2026-04-24 | -93.30 | $9.72 | 133600 |
| 2026-04-23 | -96.39 | $9.66 | 171200 |
| 2026-04-22 | -97.42 | $9.64 | 93639 |
| 2026-04-21 | -99.46 | $9.69 | 101800 |
| 2026-04-20 | -91.03 | $10.11 | 86925 |
| 2026-04-17 | -85.90 | $10.19 | 78518 |
| 2026-04-16 | -82.05 | $10.25 | 49208 |
| 2026-04-15 | -72.44 | $10.40 | 53300 |
| 2026-04-14 | -71.63 | $10.52 | 133200 |
| 2026-04-13 | -61.70 | $10.66 | 62526 |
| 2026-04-10 | -64.54 | $10.62 | 35100 |
| 2026-04-09 | -41.84 | $10.94 | 65029 |
| 2026-04-08 | -14.89 | $11.32 | 82638 |
| 2026-04-07 | -14.89 | $11.32 | 73800 |
| 2026-04-06 | -24.82 | $11.18 | 58904 |
| 2026-04-02 | -26.95 | $11.15 | 58520 |
| 2026-04-01 | -5.15 | $11.41 | 57800 |
| 2026-03-31 | -14.91 | $11.09 | 77701 |
| 2026-03-30 | -34.21 | $10.87 | 58025 |
| 2026-03-27 | -51.75 | $10.67 | 58700 |
| 2026-03-26 | -66.46 | $10.65 | 121518 |
| 2026-03-25 | -60.38 | $10.75 | 85742 |
| 2026-03-24 | -80.46 | $10.46 | 66947 |
| 2026-03-23 | -82.18 | $10.43 | 96910 |
| 2026-03-20 | -90.96 | $10.29 | 63635 |
| 2026-03-19 | -89.74 | $10.60 | 57632 |
| 2026-03-18 | -78.85 | $10.77 | 57800 |
| 2026-03-17 | -67.31 | $10.95 | 78142 |
| 2026-03-16 | -76.92 | $10.80 | 94929 |
| 2026-03-13 | -89.10 | $10.61 | 84212 |
| 2026-03-12 | -87.82 | $10.63 | 60700 |
| 2026-03-11 | -75.00 | $10.83 | 59415 |
| 2026-03-10 | -69.23 | $10.92 | 61723 |
| 2026-03-09 | -72.44 | $10.87 | 86200 |
| 2026-03-06 | -89.29 | $10.75 | 484314 |
| 2026-03-05 | -83.57 | $10.83 | 129438 |
| 2026-03-04 | -63.57 | $11.11 | 59300 |
| 2026-03-03 | -64.88 | $10.91 | 78840 |
| 2026-03-02 | -40.59 | $11.18 | 77516 |
| 2026-02-27 | -17.33 | $11.65 | 62500 |
| 2026-02-26 | -13.33 | $11.70 | 100900 |
| 2026-02-25 | -9.33 | $11.79 | 59300 |
| 2026-02-24 | -14.22 | $11.68 | 72000 |
| 2026-02-23 | -12.44 | $11.72 | 53305 |
| 2026-02-20 | -7.41 | $11.75 | 57520 |
| 2026-02-19 | 0.00 | $11.67 | 66931 |
| 2026-02-18 | -4.05 | $11.51 | 47900 |
| 2026-02-17 | -7.89 | $11.39 | 63424 |
| 2026-02-13 | -0.36 | $11.60 | 46500 |
| 2026-02-12 | -3.36 | $11.41 | 66939 |
| 2026-02-11 | -0.77 | $11.41 | 40400 |
| 2026-02-10 | -3.56 | $11.26 | 59500 |
| 2026-02-09 | -1.20 | $11.29 | 91636 |
| 2026-02-06 | -2.33 | $10.92 | 59700 |
| 2026-02-05 | -2.39 | $10.86 | 97500 |
| 2026-02-04 | -3.47 | $10.77 | 64000 |
| 2026-02-03 | -7.25 | $10.61 | 78810 |
| 2026-02-02 | -1.25 | $10.40 | 65200 |
| 2026-01-30 | -5.41 | $10.22 | 50600 |
| 2026-01-29 | -10.96 | $10.12 | 60600 |
| 2026-01-28 | -18.25 | $9.94 | 240518 |
| 2026-01-27 | -11.49 | $10.02 | 1.3M |
| 2026-01-26 | -4.38 | $10.02 | 125929 |
| 2026-01-23 | 0.00 | $9.95 | 51746 |
| 2026-01-22 | -5.75 | $9.53 | 131831 |
| 2026-01-21 | -39.25 | $9.16 | 104522 |
| 2026-01-20 | -33.05 | $9.19 | 112100 |
| 2026-01-16 | -51.69 | $8.97 | 91300 |
| 2026-01-15 | -33.05 | $9.19 | 56900 |
| 2026-01-14 | -30.51 | $9.22 | 40107 |
| 2026-01-13 | -43.22 | $9.07 | 56700 |
| 2026-01-12 | -23.73 | $9.30 | 84800 |
| 2026-01-09 | -27.97 | $9.25 | 59100 |
| 2026-01-08 | -3.23 | $9.30 | 59132 |
| 2026-01-07 | -28.74 | $9.02 | 69446 |
| 2026-01-06 | -26.44 | $9.04 | 53408 |
| 2026-01-05 | -14.94 | $9.14 | 124400 |
| 2026-01-02 | -9.72 | $9.02 | 90442 |
| 2025-12-31 | -9.78 | $8.98 | 39900 |
| 2025-12-30 | -6.52 | $9.01 | 84514 |
| 2025-12-29 | -8.70 | $8.99 | 74827 |
| 2025-12-26 | -2.17 | $9.05 | 58010 |
| 2025-12-24 | -18.89 | $8.88 | 33900 |
| 2025-12-23 | -17.78 | $8.89 | 108048 |
| 2025-12-22 | -50.00 | $8.60 | 134500 |
| 2025-12-19 | -50.00 | $8.60 | 91500 |
| 2025-12-18 | -31.11 | $8.77 | 63521 |
| 2025-12-17 | -44.44 | $8.65 | 60400 |
| 2025-12-16 | -21.11 | $8.86 | 147200 |
| 2025-12-15 | -33.33 | $8.75 | 136200 |
| 2025-12-12 | -59.52 | $8.49 | 103009 |
| 2025-12-11 | -53.57 | $8.54 | 68400 |
| 2025-12-10 | -54.76 | $8.53 | 66347 |
| 2025-12-09 | -11.90 | $8.89 | 65931 |
| 2025-12-08 | -43.48 | $8.54 | 150000 |
| 2025-12-05 | -47.83 | $8.51 | 190410 |
| 2025-12-04 | -36.23 | $8.59 | 65600 |
| 2025-12-03 | -57.53 | $8.42 | 75912 |
| 2025-12-02 | -58.90 | $8.41 | 92800 |
| 2025-12-01 | -64.38 | $8.37 | 198700 |
| 2025-11-28 | -34.25 | $8.59 | 54645 |
| 2025-11-26 | -3.96 | $8.80 | 68400 |
| 2025-11-25 | -6.00 | $8.77 | 130400 |
| 2025-11-24 | -21.00 | $8.62 | 97613 |
| 2025-11-21 | -20.00 | $8.63 | 120800 |
| 2025-11-20 | -35.00 | $8.48 | 170300 |
| 2025-11-19 | -25.00 | $8.58 | 85341 |
| 2025-11-18 | -16.00 | $8.67 | 140700 |
| 2025-11-17 | -26.00 | $8.57 | 88114 |
| 2025-11-14 | -4.00 | $8.79 | 50041 |
| 2025-11-13 | -6.59 | $8.68 | 47801 |
| 2025-11-12 | -3.45 | $8.67 | 49820 |
| 2025-11-11 | -3.90 | $8.57 | 69700 |
| 2025-11-10 | -5.26 | $8.55 | 118448 |
| 2025-11-07 | -3.53 | $8.47 | 87900 |
| 2025-11-06 | -1.18 | $8.49 | 105026 |
| 2025-11-05 | -5.13 | $8.39 | 104029 |
| 2025-11-04 | -28.26 | $8.31 | 291018 |
| 2025-11-03 | -35.42 | $8.27 | 99514 |
| 2025-10-31 | -40.20 | $8.26 | 157918 |
| 2025-10-30 | -63.73 | $8.02 | 165100 |
| 2025-10-29 | -62.75 | $8.03 | 91800 |
| 2025-10-28 | -51.85 | $8.17 | 91414 |
| 2025-10-27 | -61.26 | $8.08 | 159400 |
| 2025-10-24 | -73.91 | $7.95 | 146000 |
| 2025-10-23 | -70.94 | $7.99 | 189930 |
| 2025-10-22 | -70.94 | $7.99 | 83600 |
| 2025-10-21 | -70.77 | $8.03 | 125100 |
| 2025-10-20 | -68.15 | $8.08 | 164129 |
| 2025-10-17 | -76.30 | $7.97 | 129600 |
| 2025-10-16 | -80.95 | $7.93 | 123026 |
| 2025-10-15 | -77.55 | $7.98 | 120600 |
| 2025-10-14 | -79.59 | $7.95 | 114218 |
| 2025-10-13 | -98.43 | $7.98 | 148500 |
| 2025-10-10 | -98.43 | $7.98 | 131300 |
| 2025-10-09 | -88.98 | $8.10 | 135240 |
| 2025-10-08 | -75.41 | $8.31 | 105010 |
| 2025-10-07 | -81.40 | $8.53 | 66500 |
| 2025-10-06 | -71.08 | $8.64 | 98431 |
| 2025-10-03 | -89.16 | $8.49 | 59800 |
| 2025-10-02 | -98.80 | $8.41 | 41400 |
| 2025-10-01 | -93.33 | $8.67 | 93400 |
| 2025-09-30 | -80.00 | $8.75 | 49300 |
| 2025-09-29 | -65.75 | $8.75 | 33800 |
| 2025-09-26 | -63.01 | $8.77 | 78200 |
| 2025-09-25 | -79.45 | $8.65 | 60600 |
| 2025-09-24 | -46.58 | $8.89 | 57700 |
| 2025-09-23 | -41.10 | $8.93 | 31015 |
| 2025-09-22 | -43.84 | $8.91 | 35847 |
| 2025-09-19 | -16.44 | $9.11 | 62000 |
| 2025-09-18 | -39.73 | $8.94 | 50200 |
| 2025-09-17 | -49.32 | $8.87 | 51242 |
| 2025-09-16 | -46.58 | $8.89 | 41300 |
| 2025-09-15 | -27.42 | $8.95 | 60206 |
| 2025-09-12 | -27.42 | $8.95 | 50649 |
| 2025-09-11 | -12.70 | $9.05 | 40300 |
| 2025-09-10 | -26.56 | $8.97 | 67847 |
| 2025-09-09 | -12.50 | $9.06 | 33314 |
| 2025-09-08 | -3.13 | $9.12 | 36500 |
| 2025-09-05 | -23.44 | $8.99 | 84400 |
| 2025-09-04 | -64.06 | $8.73 | 59308 |
| 2025-09-03 | -64.06 | $8.73 | 68022 |
| 2025-09-02 | -93.75 | $8.54 | 103300 |
| 2025-08-29 | -82.81 | $8.61 | 59616 |
| 2025-08-28 | -61.76 | $8.72 | 375900 |
| 2025-08-27 | -62.65 | $8.62 | 40046 |
| 2025-08-26 | -66.27 | $8.59 | 69343 |
| 2025-08-25 | -60.24 | $8.64 | 51800 |
| 2025-08-22 | -45.78 | $8.76 | 37618 |
| 2025-08-21 | -49.40 | $8.73 | 54500 |
| 2025-08-20 | -21.69 | $8.96 | 27906 |
| 2025-08-19 | -33.73 | $8.86 | 40000 |
| 2025-08-18 | -40.66 | $8.77 | 76400 |
| 2025-08-15 | -23.08 | $8.93 | 99200 |
| 2025-08-14 | -26.37 | $8.90 | 73440 |
| 2025-08-13 | -2.20 | $9.12 | 35100 |
| 2025-08-12 | -1.18 | $9.07 | 50400 |
| 2025-08-11 | -3.41 | $8.95 | 95944 |
| 2025-08-08 | 0.00 | $8.95 | 63748 |
| 2025-08-07 | -3.85 | $8.85 | 56900 |
| 2025-08-06 | -1.28 | $8.87 | 648000 |
| 2025-08-05 | -11.11 | $8.74 | 164800 |
| 2025-08-04 | -20.83 | $8.67 | 42200 |
| 2025-08-01 | -37.50 | $8.55 | 79400 |
| 2025-07-31 | -72.94 | $8.33 | 151307 |
| 2025-07-30 | -64.04 | $8.42 | 36430 |
| 2025-07-29 | -67.42 | $8.39 | 59438 |
| 2025-07-28 | -19.10 | $8.82 | 64500 |
| 2025-07-25 | -42.70 | $8.61 | 45232 |
| 2025-07-24 | -47.19 | $8.57 | 88921 |
| 2025-07-23 | -49.44 | $8.55 | 53300 |
| 2025-07-22 | -84.27 | $8.24 | 126300 |
| 2025-07-21 | -60.67 | $8.45 | 107219 |
| 2025-07-18 | -71.91 | $8.35 | 60400 |
| 2025-07-17 | -61.80 | $8.44 | 81348 |
| 2025-07-16 | -71.91 | $8.35 | 97500 |
| 2025-07-15 | -74.16 | $8.33 | 87945 |
| 2025-07-14 | -82.67 | $8.37 | 128647 |
| 2025-07-11 | -85.33 | $8.35 | 63400 |
| 2025-07-10 | -74.67 | $8.43 | 115900 |
| 2025-07-09 | -76.00 | $8.42 | 90400 |
| 2025-07-08 | -94.59 | $8.29 | 253400 |
| 2025-07-07 | -64.29 | $8.45 | 73205 |
| 2025-07-03 | -40.48 | $8.65 | 49500 |
| 2025-07-02 | -17.65 | $8.84 | 76100 |
| 2025-07-01 | -15.66 | $8.84 | 112100 |
| 2025-06-30 | -7.23 | $8.91 | 49124 |
| 2025-06-27 | -24.18 | $8.75 | 55935 |
| 2025-06-26 | -16.82 | $8.79 | 139700 |
| 2025-06-25 | -26.17 | $8.69 | 45900 |
| 2025-06-24 | -21.50 | $8.74 | 51900 |
| 2025-06-23 | -30.84 | $8.64 | 86741 |
| 2025-06-20 | -45.79 | $8.48 | 45200 |
| 2025-06-18 | -32.52 | $8.57 | 55300 |
| 2025-06-17 | -35.43 | $8.52 | 55634 |
| 2025-06-16 | -24.81 | $8.64 | 49124 |
| 2025-06-13 | -29.79 | $8.55 | 132148 |
| 2025-06-12 | -28.29 | $8.54 | 54800 |
| 2025-06-11 | -20.13 | $8.65 | 51504 |
| 2025-06-10 | -32.70 | $8.45 | 47100 |
| 2025-06-09 | -27.04 | $8.54 | 40243 |
| 2025-06-06 | -17.74 | $8.40 | 37806 |
| 2025-06-05 | -18.55 | $8.39 | 65004 |
| 2025-06-04 | -17.74 | $8.40 | 55404 |
| 2025-06-03 | -30.30 | $8.30 | 52013 |
| 2025-06-02 | -23.48 | $8.39 | 89246 |
| 2025-05-30 | -34.09 | $8.25 | 62000 |
| 2025-05-29 | -40.15 | $8.17 | 51600 |
| 2025-05-28 | -40.15 | $8.17 | 74820 |
| 2025-05-27 | -30.30 | $8.30 | 66935 |
| 2025-05-23 | -44.70 | $8.11 | 48200 |
| 2025-05-22 | -42.54 | $8.15 | 83500 |
| 2025-05-21 | -55.97 | $7.97 | 77400 |
| 2025-05-20 | -64.93 | $7.85 | 68700 |
| 2025-05-19 | -76.87 | $7.69 | 84613 |
| 2025-05-16 | -82.84 | $7.61 | 110100 |
| 2025-05-15 | -91.79 | $7.49 | 102600 |
| 2025-05-14 | -98.51 | $7.40 | 92605 |
| 2025-05-13 | -95.16 | $7.54 | 96831 |
| 2025-05-12 | -92.78 | $7.82 | 119301 |
| 2025-05-09 | -33.10 | $8.24 | 386241 |
| 2025-05-08 | -40.69 | $8.13 | 118900 |
| 2025-05-07 | -39.31 | $8.15 | 77505 |
| 2025-05-06 | -12.41 | $8.54 | 33429 |
| 2025-05-05 | -11.72 | $8.55 | 57848 |
| 2025-05-02 | -15.86 | $8.49 | 147721 |
| 2025-05-01 | -29.66 | $8.29 | 106400 |
| 2025-04-30 | -26.90 | $8.33 | 64234 |
| 2025-04-29 | -17.24 | $8.47 | 52726 |
| 2025-04-28 | -19.31 | $8.44 | 66200 |
| 2025-04-25 | -24.14 | $8.37 | 32435 |
| 2025-04-24 | -18.52 | $8.37 | 35924 |
| 2025-04-23 | -12.31 | $8.41 | 43110 |
| 2025-04-22 | -3.85 | $8.52 | 55137 |
| 2025-04-21 | -9.84 | $8.37 | 74900 |
| 2025-04-17 | -4.72 | $8.28 | 49900 |
| 2025-04-16 | -15.69 | $8.13 | 75600 |
| 2025-04-15 | -32.35 | $7.96 | 150700 |
| 2025-04-14 | -37.80 | $7.78 | 82346 |
| 2025-04-11 | -69.51 | $7.52 | 304000 |
| 2025-04-10 | -48.78 | $7.69 | 130819 |
| 2025-04-09 | -43.90 | $7.73 | 133400 |
| 2025-04-08 | -63.01 | $7.63 | 151600 |
| 2025-04-07 | -58.90 | $7.66 | 121900 |
| 2025-04-04 | -36.17 | $7.66 | 136500 |
| 2025-04-03 | -42.22 | $7.62 | 102821 |
| 2025-04-02 | -73.33 | $7.48 | 39608 |
| 2025-04-01 | -58.54 | $7.56 | 87833 |
| 2025-03-31 | -73.17 | $7.50 | 74100 |
| 2025-03-28 | -51.22 | $7.59 | 44701 |
| 2025-03-27 | -30.95 | $7.66 | 63946 |
| 2025-03-26 | -28.57 | $7.67 | 56521 |
| 2025-03-25 | -7.14 | $7.76 | 37600 |
| 2025-03-24 | -44.19 | $7.61 | 104400 |
| 2025-03-21 | -53.49 | $7.57 | 155500 |
| 2025-03-20 | -37.21 | $7.64 | 71500 |
| 2025-03-19 | -19.12 | $7.67 | 90200 |
| 2025-03-18 | -17.65 | $7.68 | 32902 |
| 2025-03-17 | -18.29 | $7.65 | 84347 |
| 2025-03-14 | -30.93 | $7.50 | 33600 |
| 2025-03-13 | -25.77 | $7.55 | 43300 |
| 2025-03-12 | -22.64 | $7.56 | 69100 |
| 2025-03-11 | -5.66 | $7.74 | 44744 |
| 2025-03-10 | -4.72 | $7.75 | 85900 |
| 2025-03-07 | -7.55 | $7.72 | 30100 |
| 2025-03-06 | -11.32 | $7.68 | 92300 |
| 2025-03-05 | -1.89 | $7.78 | 82200 |
| 2025-03-04 | -15.09 | $7.64 | 89931 |
| 2025-03-03 | -21.70 | $7.57 | 58200 |
| 2025-02-28 | -34.91 | $7.43 | 59004 |
| 2025-02-27 | -16.04 | $7.63 | 37327 |
| 2025-02-26 | -5.66 | $7.74 | 43319 |
| 2025-02-25 | -11.32 | $7.68 | 75100 |
| 2025-02-24 | -29.13 | $7.47 | 52526 |
| 2025-02-21 | -29.13 | $7.47 | 95610 |
| 2025-02-20 | -49.51 | $7.26 | 120404 |
| 2025-02-19 | -54.37 | $7.21 | 86526 |
| 2025-02-18 | -70.87 | $7.04 | 111600 |
| 2025-02-14 | -68.93 | $7.06 | 122200 |
| 2025-02-13 | -61.17 | $7.14 | 193800 |
| 2025-02-12 | -96.12 | $6.78 | 98900 |
| 2025-02-11 | -74.47 | $7.07 | 66200 |
| 2025-02-10 | -72.34 | $7.09 | 59228 |
| 2025-02-07 | -71.28 | $7.10 | 90900 |
| 2025-02-06 | -56.38 | $7.24 | 124200 |
| 2025-02-05 | -82.98 | $6.99 | 191300 |
| 2025-02-04 | -90.43 | $6.92 | 131310 |
| 2025-02-03 | -78.30 | $6.94 | 186500 |
| 2025-01-31 | -12.26 | $7.64 | 153100 |
| 2025-01-30 | -30.39 | $7.42 | 98808 |
| 2025-01-29 | -40.20 | $7.32 | 97900 |
| 2025-01-28 | -15.69 | $7.57 | 55200 |
| 2025-01-27 | -10.39 | $7.40 | 245917 |
| 2025-01-24 | -9.38 | $7.29 | 185500 |
| 2025-01-23 | -25.00 | $7.19 | 128708 |
| 2025-01-22 | -37.50 | $7.11 | 427200 |
| 2025-01-21 | -35.94 | $7.12 | 350500 |
| 2025-01-17 | -35.94 | $7.12 | 194338 |
| 2025-01-16 | -51.56 | $7.02 | 382109 |
| 2025-01-15 | -50.00 | $7.03 | 86300 |
| 2025-01-14 | -35.94 | $7.12 | 285521 |
| 2025-01-13 | -31.15 | $7.13 | 445403 |
| 2025-01-10 | -42.62 | $7.06 | 284145 |
| 2025-01-08 | -63.93 | $6.93 | 207704 |
| 2025-01-07 | -55.38 | $7.00 | 153100 |
| 2025-01-06 | -66.25 | $6.98 | 450942 |
| 2025-01-03 | -67.50 | $6.97 | 194200 |
| 2025-01-02 | -68.35 | $6.97 | 198000 |
| 2024-12-31 | -69.62 | $6.96 | 154519 |
| 2024-12-30 | -69.23 | $6.97 | 251300 |
| 2024-12-27 | -64.10 | $7.01 | 264300 |
| 2024-12-26 | -75.64 | $6.92 | 206700 |
| 2024-12-24 | -65.38 | $7.00 | 98817 |
| 2024-12-23 | -67.95 | $6.98 | 555937 |
| 2024-12-20 | -54.26 | $7.00 | 316062 |
| 2024-12-19 | -67.02 | $6.88 | 371036 |
| 2024-12-18 | -65.31 | $6.87 | 278382 |
| 2024-12-17 | -56.12 | $6.96 | 195575 |
| 2024-12-16 | -53.06 | $6.99 | 586500 |
| 2024-12-13 | -48.98 | $7.03 | 175323 |
| 2024-12-12 | -35.71 | $7.16 | 316518 |
| 2024-12-11 | -34.69 | $7.17 | 251446 |
| 2024-12-10 | -36.73 | $7.15 | 176800 |
| 2024-12-09 | -25.51 | $7.26 | 331710 |
| 2024-12-06 | -15.31 | $7.36 | 268023 |
| 2024-12-05 | -24.71 | $7.17 | 366700 |
| 2024-12-04 | -24.71 | $7.17 | 323700 |
| 2024-12-03 | -26.83 | $7.13 | 258200 |
| 2024-12-02 | -43.33 | $7.04 | 346800 |
| 2024-11-29 | -47.78 | $7.00 | 142516 |
| 2024-11-27 | -53.33 | $6.95 | 165806 |
| 2024-11-26 | -55.56 | $6.93 | 246400 |
| 2024-11-25 | -63.33 | $6.86 | 400900 |
| 2024-11-22 | -75.56 | $6.75 | 241509 |
| 2024-11-21 | -87.78 | $6.64 | 409900 |
| 2024-11-20 | -93.33 | $6.59 | 223400 |
| 2024-11-19 | -82.95 | $6.70 | 364043 |
| 2024-11-18 | -85.23 | $6.68 | 638400 |
| 2024-11-15 | -75.61 | $6.81 | 508400 |
| 2024-11-14 | -74.39 | $6.82 | 418700 |
| 2024-11-13 | -78.05 | $6.79 | 409500 |
| 2024-11-12 | -70.73 | $6.85 | 275000 |
| 2024-11-11 | -60.98 | $6.93 | 282805 |
| 2024-11-08 | -51.22 | $7.01 | 135300 |
| 2024-11-07 | -48.78 | $7.03 | 242716 |
| 2024-11-06 | -60.98 | $6.93 | 62000 |
| 2024-11-05 | -40.24 | $7.10 | 171348 |
| 2024-11-04 | -35.37 | $7.14 | 207600 |
| 2024-11-01 | -33.33 | $7.15 | 95200 |
| 2024-10-31 | -16.67 | $7.11 | 136700 |
| 2024-10-30 | -10.94 | $7.18 | 129200 |
| 2024-10-29 | -48.31 | $7.07 | 164800 |
| 2024-10-28 | -65.93 | $6.92 | 141300 |
| 2024-10-25 | -76.92 | $6.82 | 91700 |
| 2024-10-24 | -80.22 | $6.79 | 210632 |
| 2024-10-23 | -89.53 | $6.75 | 203100 |
| 2024-10-22 | -79.07 | $6.84 | 115125 |
| 2024-10-21 | -77.32 | $6.89 | 96435 |
| 2024-10-18 | -74.23 | $6.92 | 76300 |
| 2024-10-17 | -77.32 | $6.89 | 198200 |
| 2024-10-16 | -82.41 | $6.86 | 110200 |
| 2024-10-15 | -80.56 | $6.88 | 54139 |
| 2024-10-14 | -79.63 | $6.89 | 125800 |
| 2024-10-11 | -80.20 | $6.94 | 83600 |
| 2024-10-10 | -80.00 | $6.95 | 74200 |
| 2024-10-09 | -87.37 | $6.92 | 161729 |
| 2024-10-08 | -89.47 | $6.90 | 64137 |
| 2024-10-07 | -82.11 | $6.97 | 72200 |
| 2024-10-04 | -72.63 | $7.06 | 54332 |
| 2024-10-03 | -75.79 | $7.03 | 135725 |
| 2024-10-02 | -69.77 | $7.15 | 85839 |
| 2024-10-01 | -77.03 | $7.18 | 70500 |
| 2024-09-30 | -72.97 | $7.21 | 86850 |
| 2024-09-27 | -48.05 | $7.41 | 53850 |
| 2024-09-26 | -40.85 | $7.49 | 71250 |
| 2024-09-25 | -73.24 | $7.26 | 29700 |
| 2024-09-24 | -79.25 | $7.36 | 333600 |
| 2024-09-23 | -54.72 | $7.49 | 44700 |
| 2024-09-20 | -64.44 | $7.49 | 44459 |
| 2024-09-19 | -62.22 | $7.50 | 32749 |
| 2024-09-18 | -75.93 | $7.37 | 34223 |
| 2024-09-17 | -57.41 | $7.47 | 28370 |
| 2024-09-16 | -66.67 | $7.42 | 183900 |
| 2024-09-13 | -66.67 | $7.42 | 34121 |
| 2024-09-12 | -22.81 | $7.65 | 70350 |
| 2024-09-11 | -27.94 | $7.59 | 49650 |
| 2024-09-10 | -35.29 | $7.54 | 48643 |
| 2024-09-09 | -17.98 | $7.62 | 50850 |
| 2024-09-06 | -30.34 | $7.51 | 60300 |
| 2024-09-05 | -17.98 | $7.62 | 61200 |
| 2024-09-04 | -16.85 | $7.63 | 29308 |
| 2024-09-03 | -30.34 | $7.51 | 71550 |
| 2024-08-30 | -4.49 | $7.74 | 77009 |
| 2024-08-29 | -4.49 | $7.74 | 92100 |
| 2024-08-28 | -6.25 | $7.64 | 32250 |
| 2024-08-27 | 0.00 | $7.69 | 35100 |
| 2024-08-26 | -17.95 | $7.53 | 35615 |
| 2024-08-23 | -1.28 | $7.66 | 85800 |
| 2024-08-22 | -8.97 | $7.60 | 49800 |
| 2024-08-21 | -4.35 | $7.55 | 74159 |
| 2024-08-20 | -1.56 | $7.52 | 34200 |
| 2024-08-19 | -7.41 | $7.39 | 53250 |
| 2024-08-16 | -22.22 | $7.31 | 33470 |
| 2024-08-15 | -30.43 | $7.21 | 39000 |
| 2024-08-14 | -50.00 | $7.12 | 33026 |
| 2024-08-13 | -28.07 | $7.19 | 59550 |
| 2024-08-12 | -43.86 | $7.10 | 114512 |
| 2024-08-09 | -47.37 | $7.08 | 75300 |
| 2024-08-08 | -40.63 | $7.09 | 109050 |
| 2024-08-07 | -56.25 | $6.99 | 193500 |
| 2024-08-06 | -60.00 | $6.93 | 170850 |
| 2024-08-05 | -34.94 | $7.06 | 142350 |
| 2024-08-02 | -28.26 | $7.09 | 68850 |
| 2024-08-01 | -34.82 | $6.96 | 78600 |
| 2024-07-31 | -7.14 | $7.27 | 100963 |
| 2024-07-30 | -23.21 | $7.09 | 84925 |
| 2024-07-29 | -28.32 | $7.03 | 186302 |
| 2024-07-26 | -1.77 | $7.33 | 60901 |
| 2024-07-25 | -14.16 | $7.19 | 228750 |
| 2024-07-24 | -18.58 | $7.14 | 113550 |
| 2024-07-23 | -1.77 | $7.33 | 166650 |
| 2024-07-22 | -2.06 | $7.17 | 78750 |
| 2024-07-19 | -9.68 | $7.06 | 1.5M |
| 2024-07-18 | -9.68 | $7.06 | 330600 |
| 2024-07-17 | -10.84 | $6.96 | 227850 |
| 2024-07-16 | -9.88 | $6.95 | 91987 |
| 2024-07-15 | -6.17 | $6.98 | 138937 |
| 2024-07-12 | -4.94 | $6.99 | 208696 |
| 2024-07-11 | -10.39 | $6.91 | 163500 |
| 2024-07-10 | -4.08 | $6.69 | 238350 |
| 2024-07-09 | -32.65 | $6.55 | 176123 |
| 2024-07-08 | -48.98 | $6.47 | 271370 |
| 2024-07-05 | -85.51 | $6.42 | 270900 |
| 2024-07-03 | -89.12 | $6.38 | 73350 |
| 2024-07-02 | -87.07 | $6.41 | 566100 |
| 2024-07-01 | -88.96 | $6.39 | 576919 |
| 2024-06-28 | -84.97 | $6.46 | 952050 |
| 2024-06-27 | -85.62 | $6.45 | 131850 |
| 2024-06-26 | -88.89 | $6.40 | 220650 |
| 2024-06-25 | -87.58 | $6.42 | 493852 |
| 2024-06-24 | -92.16 | $6.35 | 514200 |
| 2024-06-21 | -100.00 | $6.23 | 218550 |
| 2024-06-20 | -90.07 | $6.40 | 261958 |
| 2024-06-18 | -90.07 | $6.40 | 2.1M |
| 2024-06-17 | -84.11 | $6.49 | 358819 |
| 2024-06-14 | -92.72 | $6.36 | 608129 |
| 2024-06-13 | -100.00 | $6.37 | 670085 |
| 2024-06-12 | -96.43 | $6.45 | 318150 |
| 2024-06-11 | -98.11 | $6.43 | 525812 |
| 2024-06-10 | -86.86 | $6.65 | 301200 |
| 2024-06-07 | -99.33 | $6.68 | 106216 |
| 2024-06-06 | -85.58 | $7.28 | 292500 |
| 2024-06-05 | -46.15 | $7.69 | 90178 |
| 2024-06-04 | -48.08 | $7.67 | 110591 |
| 2024-06-03 | -63.46 | $7.51 | 170443 |
| 2024-05-31 | -67.31 | $7.47 | 334654 |
| 2024-05-30 | -77.88 | $7.36 | 184556 |
| 2024-05-29 | -83.65 | $7.30 | 331500 |
| 2024-05-28 | -77.88 | $7.36 | 204000 |
| 2024-05-24 | -82.69 | $7.31 | 204476 |
| 2024-05-23 | -97.12 | $7.16 | 229835 |
| 2024-05-22 | -100.00 | $7.13 | 134423 |
| 2024-05-21 | -75.27 | $7.47 | 101471 |
| 2024-05-20 | -100.00 | $7.57 | 104561 |
| 2024-05-17 | -95.00 | $7.60 | 62893 |
| 2024-05-16 | -85.00 | $7.66 | 98850 |
| 2024-05-15 | -63.33 | $7.79 | 79372 |
| 2024-05-14 | -66.67 | $7.77 | 72000 |
| 2024-05-13 | -13.33 | $8.09 | 47850 |
| 2024-05-10 | -17.02 | $7.96 | 40252 |
| 2024-05-09 | -4.26 | $8.02 | 44105 |
| 2024-05-08 | -15.91 | $7.94 | 59140 |
| 2024-05-07 | -22.73 | $7.91 | 66000 |
| 2024-05-06 | -38.71 | $7.95 | 105601 |
| 2024-05-03 | -48.57 | $7.93 | 69900 |
| 2024-05-02 | -56.96 | $7.91 | 56903 |
| 2024-05-01 | -75.95 | $7.76 | 32700 |
| 2024-04-30 | -84.81 | $7.69 | 78600 |
| 2024-04-29 | -71.57 | $7.86 | 106650 |
| 2024-04-26 | -80.39 | $7.77 | 134550 |
| 2024-04-25 | -96.08 | $7.61 | 137250 |
| 2024-04-24 | -79.80 | $7.80 | 152261 |
| 2024-04-23 | -70.71 | $7.89 | 246600 |
| 2024-04-22 | -77.78 | $7.82 | 88555 |
| 2024-04-19 | -93.07 | $7.67 | 126300 |
| 2024-04-18 | -97.14 | $7.63 | 107279 |
| 2024-04-17 | -96.46 | $7.64 | 62850 |
| 2024-04-16 | -97.03 | $7.75 | 110100 |
| 2024-04-15 | -100.00 | $7.73 | 70650 |
| 2024-04-12 | -89.90 | $7.84 | 40350 |
| 2024-04-11 | -73.27 | $8.01 | 67650 |
| 2024-04-10 | -95.96 | $7.91 | 73350 |
| 2024-04-09 | -94.37 | $8.19 | 43810 |
| 2024-04-08 | -93.85 | $8.25 | 40655 |
| 2024-04-05 | -86.67 | $8.33 | 59608 |
| 2024-04-04 | -92.22 | $8.28 | 43500 |
| 2024-04-03 | -85.56 | $8.34 | 51750 |
| 2024-04-02 | -98.89 | $8.22 | 45362 |
| 2024-04-01 | -95.00 | $8.35 | 37050 |
| 2024-03-28 | -77.50 | $8.49 | 81600 |
| 2024-03-27 | -52.73 | $8.53 | 56400 |
| 2024-03-26 | -52.73 | $8.53 | 67200 |
| 2024-03-25 | -50.00 | $8.56 | 32400 |
| 2024-03-22 | -41.54 | $8.57 | 36600 |
| 2024-03-21 | -37.69 | $8.62 | 34703 |
| 2024-03-20 | -35.38 | $8.65 | 32550 |
| 2024-03-19 | -37.12 | $8.62 | 65102 |
| 2024-03-18 | -28.36 | $8.73 | 38728 |
| 2024-03-15 | -44.78 | $8.51 | 58800 |
| 2024-03-14 | -29.41 | $8.71 | 86563 |
| 2024-03-13 | -20.59 | $8.83 | 17250 |
| 2024-03-12 | -25.74 | $8.76 | 50959 |
| 2024-03-11 | -22.06 | $8.81 | 27000 |
| 2024-03-08 | -16.91 | $8.88 | 22950 |
| 2024-03-07 | -11.03 | $8.96 | 25229 |
| 2024-03-06 | -2.75 | $8.81 | 52246 |
| 2024-03-05 | -10.31 | $8.62 | 54791 |
| 2024-03-04 | -20.62 | $8.52 | 34350 |
| 2024-03-01 | -1.47 | $8.42 | 36300 |
| 2024-02-29 | -10.34 | $8.27 | 56440 |
| 2024-02-28 | -35.71 | $8.11 | 34367 |
| 2024-02-27 | -24.53 | $8.15 | 64204 |
| 2024-02-26 | -2.44 | $8.15 | 184200 |
| 2024-02-23 | -55.26 | $7.92 | 37808 |
| 2024-02-22 | -57.89 | $7.91 | 174150 |
| 2024-02-21 | -88.89 | $7.81 | 57750 |
| 2024-02-20 | -70.37 | $7.91 | 60000 |
| 2024-02-16 | -77.42 | $7.89 | 73657 |
| 2024-02-15 | -95.16 | $7.78 | 43114 |
| 2024-02-14 | -80.65 | $7.87 | 62012 |
| 2024-02-13 | -72.58 | $7.92 | 63300 |
| 2024-02-12 | -38.71 | $8.13 | 40826 |
| 2024-02-09 | -53.52 | $8.08 | 68700 |
| 2024-02-08 | -74.07 | $7.96 | 51450 |
| 2024-02-07 | -85.19 | $7.87 | 42750 |
| 2024-02-06 | -90.12 | $7.83 | 58200 |
| 2024-02-05 | -91.25 | $7.83 | 61650 |
| 2024-02-02 | -92.50 | $7.82 | 353850 |
| 2024-02-01 | -58.75 | $8.09 | 51900 |
| 2024-01-31 | -71.25 | $7.99 | 39053 |
| 2024-01-30 | -78.75 | $7.93 | 116750 |
| 2024-01-29 | -71.25 | $7.99 | 164317 |
| 2024-01-26 | -68.75 | $8.01 | 102823 |
| 2024-01-25 | -67.90 | $8.01 | 91240 |
| 2024-01-24 | -37.08 | $8.23 | 81170 |
| 2024-01-23 | -32.58 | $8.27 | 195300 |
| 2024-01-22 | -24.18 | $8.34 | 69305 |
| 2024-01-19 | -39.56 | $8.20 | 127800 |
| 2024-01-18 | -30.77 | $8.28 | 176567 |
| 2024-01-17 | -53.85 | $8.07 | 291900 |
| 2024-01-16 | -42.86 | $8.17 | 204300 |
| 2024-01-12 | -18.68 | $8.39 | 774900 |
| 2024-01-11 | -27.47 | $8.31 | 288750 |
| 2024-01-10 | -21.43 | $8.20 | 63900 |
| 2024-01-09 | -40.00 | $8.07 | 43964 |
| 2024-01-08 | -48.57 | $8.01 | 121950 |
| 2024-01-05 | -58.57 | $7.94 | 125465 |
| 2024-01-04 | -54.29 | $7.97 | 255300 |
| 2024-01-03 | -65.71 | $7.89 | 93661 |
| 2024-01-02 | -57.14 | $7.95 | 246757 |
| 2023-12-29 | -52.86 | $7.98 | 76200 |
| 2023-12-28 | -51.43 | $7.99 | 66185 |
| 2023-12-27 | -51.47 | $7.98 | 73950 |
| 2023-12-26 | -55.88 | $7.95 | 144656 |
| 2023-12-22 | -55.88 | $7.95 | 163706 |
| 2023-12-21 | -58.82 | $7.93 | 237796 |
| 2023-12-20 | -60.94 | $7.94 | 66150 |
| 2023-12-19 | -43.75 | $8.05 | 118397 |
| 2023-12-18 | -40.63 | $8.07 | 247862 |
| 2023-12-15 | -29.58 | $8.12 | 117017 |
| 2023-12-14 | -8.45 | $8.27 | 90000 |
| 2023-12-13 | -10.61 | $8.21 | 97819 |
| 2023-12-12 | 0.00 | $8.28 | 51751 |
| 2023-12-11 | -14.93 | $8.17 | 272850 |
| 2023-12-08 | -10.61 | $8.19 | 290850 |
| 2023-12-07 | -15.09 | $8.05 | 108158 |
| 2023-12-06 | -17.50 | $7.93 | 170254 |
| 2023-12-05 | -42.50 | $7.83 | 123300 |
| 2023-12-04 | -34.00 | $7.93 | 205200 |
| 2023-12-01 | -30.00 | $7.95 | 116250 |
| 2023-11-30 | -56.00 | $7.82 | 213600 |
| 2023-11-29 | -72.00 | $7.74 | 89850 |
| 2023-11-28 | -58.00 | $7.81 | 100350 |
| 2023-11-27 | -60.00 | $7.80 | 121650 |
| 2023-11-24 | -56.00 | $7.82 | 39050 |
| 2023-11-22 | -59.32 | $7.75 | 85073 |
| 2023-11-21 | -54.24 | $7.78 | 71408 |
| 2023-11-20 | -23.88 | $7.94 | 133849 |
| 2023-11-17 | -37.31 | $7.85 | 94121 |
| 2023-11-16 | -49.25 | $7.77 | 91500 |
| 2023-11-15 | -53.73 | $7.74 | 147150 |
| 2023-11-14 | -37.31 | $7.85 | 108600 |
| 2023-11-13 | -46.27 | $7.79 | 231941 |
| 2023-11-10 | -47.76 | $7.78 | 140250 |
| 2023-11-09 | -55.22 | $7.73 | 121852 |
| 2023-11-08 | -52.24 | $7.75 | 105469 |
| 2023-11-07 | -35.80 | $7.81 | 59101 |
| 2023-11-06 | -28.57 | $7.86 | 149555 |
| 2023-11-03 | -7.14 | $8.02 | 62100 |
| 2023-11-02 | -7.69 | $7.92 | 208200 |
| 2023-11-01 | -10.99 | $7.89 | 179906 |
| 2023-10-31 | -21.28 | $7.79 | 398100 |
| 2023-10-30 | -36.17 | $7.65 | 184351 |
| 2023-10-27 | -38.30 | $7.63 | 135900 |
| 2023-10-26 | -50.00 | $7.52 | 140584 |
| 2023-10-25 | -40.43 | $7.61 | 131728 |
| 2023-10-24 | -36.17 | $7.65 | 166050 |
| 2023-10-23 | -32.98 | $7.68 | 142700 |
| 2023-10-20 | -26.60 | $7.74 | 119700 |
| 2023-10-19 | -24.47 | $7.76 | 181950 |
| 2023-10-18 | -11.39 | $7.75 | 99667 |
| 2023-10-17 | 0.00 | $7.73 | 257400 |
| 2023-10-16 | -10.00 | $7.59 | 201368 |
| 2023-10-13 | -26.67 | $7.49 | 163950 |
| 2023-10-12 | -19.35 | $7.55 | 70679 |
| 2023-10-11 | -41.94 | $7.41 | 107455 |
| 2023-10-10 | -43.55 | $7.40 | 138300 |
| 2023-10-09 | -60.61 | $7.31 | 94504 |
| 2023-10-06 | -66.67 | $7.27 | 149400 |
| 2023-10-05 | -74.24 | $7.22 | 134599 |
| 2023-10-04 | -89.39 | $7.12 | 129484 |
| 2023-10-03 | -87.72 | $7.21 | 134006 |
| 2023-10-02 | -70.00 | $7.29 | 68707 |
| 2023-09-29 | -50.00 | $7.41 | 54750 |
| 2023-09-28 | -41.67 | $7.46 | 75493 |
| 2023-09-27 | -40.00 | $7.47 | 90450 |
| 2023-09-26 | -51.61 | $7.39 | 90150 |
| 2023-09-25 | -35.48 | $7.49 | 113002 |
| 2023-09-22 | -46.77 | $7.42 | 117300 |
| 2023-09-21 | -38.71 | $7.47 | 119550 |
| 2023-09-20 | -25.40 | $7.55 | 90000 |
| 2023-09-19 | -19.05 | $7.59 | 126750 |
| 2023-09-18 | -20.31 | $7.58 | 46970 |
| 2023-09-15 | -23.44 | $7.56 | 162150 |
| 2023-09-14 | -31.25 | $7.51 | 38550 |
| 2023-09-13 | -40.63 | $7.45 | 57515 |
| 2023-09-12 | -31.25 | $7.51 | 99917 |
| 2023-09-11 | -36.96 | $7.36 | 125100 |
| 2023-09-08 | -56.52 | $7.27 | 81450 |
| 2023-09-07 | -58.00 | $7.24 | 169352 |
| 2023-09-06 | -52.00 | $7.27 | 775950 |
| 2023-09-05 | -43.86 | $7.28 | 67350 |
| 2023-09-01 | -36.84 | $7.32 | 46063 |
| 2023-08-31 | -40.35 | $7.30 | 157650 |
| 2023-08-30 | -30.00 | $7.35 | 108450 |
| 2023-08-29 | -18.33 | $7.42 | 149250 |
| 2023-08-28 | -25.00 | $7.29 | 231349 |
| 2023-08-25 | -37.50 | $7.23 | 58200 |
| 2023-08-24 | -44.83 | $7.15 | 128550 |
| 2023-08-23 | -29.31 | $7.24 | 111150 |
| 2023-08-22 | -33.85 | $7.19 | 416467 |
| 2023-08-21 | -35.38 | $7.18 | 314700 |
| 2023-08-18 | -41.54 | $7.14 | 165920 |
| 2023-08-17 | -44.62 | $7.12 | 489300 |
| 2023-08-16 | -40.00 | $7.15 | 216300 |
| 2023-08-15 | -33.85 | $7.19 | 289687 |
| 2023-08-14 | -36.92 | $7.17 | 179417 |
| 2023-08-11 | -36.92 | $7.17 | 136050 |
| 2023-08-10 | -10.42 | $7.19 | 110573 |
| 2023-08-09 | -12.77 | $7.17 | 113734 |
| 2023-08-08 | -23.40 | $7.12 | 399640 |
| 2023-08-07 | -18.00 | $7.14 | 271500 |
| 2023-08-04 | -40.00 | $7.03 | 144450 |
| 2023-08-03 | -48.00 | $6.99 | 202200 |
| 2023-08-02 | -32.00 | $7.07 | 83700 |
| 2023-08-01 | -30.00 | $7.08 | 112109 |
| 2023-07-31 | -20.00 | $7.13 | 99300 |
| 2023-07-28 | -42.00 | $7.02 | 132150 |
| 2023-07-27 | -37.78 | $7.01 | 269150 |
| 2023-07-26 | -48.94 | $6.97 | 97058 |
| 2023-07-25 | -59.57 | $6.92 | 169270 |
| 2023-07-24 | -64.29 | $6.93 | 138358 |
| 2023-07-21 | -64.29 | $6.93 | 427556 |
| 2023-07-20 | -69.64 | $6.90 | 205200 |
| 2023-07-19 | -50.00 | $7.01 | 115050 |
| 2023-07-18 | -52.54 | $7.01 | 268050 |
| 2023-07-17 | -64.29 | $6.98 | 219300 |
| 2023-07-14 | -70.00 | $6.94 | 355200 |
| 2023-07-13 | -61.43 | $7.00 | 184423 |
| 2023-07-12 | -68.57 | $6.95 | 229350 |
| 2023-07-11 | -97.37 | $6.75 | 216150 |
| 2023-07-10 | -93.24 | $6.80 | 135300 |
| 2023-07-07 | -78.38 | $6.91 | 124237 |
| 2023-07-06 | -97.30 | $6.77 | 278700 |
| 2023-07-05 | -100.00 | $6.84 | 234194 |
| 2023-07-03 | -98.88 | $6.94 | 167419 |
| 2023-06-30 | -97.65 | $6.99 | 156150 |
| 2023-06-29 | -100.00 | $7.03 | 57000 |
| 2023-06-28 | -95.71 | $7.15 | 81206 |
| 2023-06-27 | -100.00 | $7.12 | 224618 |
| 2023-06-26 | -100.00 | $7.16 | 117349 |
| 2023-06-23 | -100.00 | $7.16 | 107400 |
| 2023-06-22 | -93.75 | $7.22 | 152700 |
| 2023-06-21 | -93.75 | $7.22 | 84150 |
| 2023-06-20 | -100.00 | $7.18 | 167558 |
| 2023-06-16 | -71.43 | $7.37 | 180776 |
| 2023-06-15 | -90.48 | $7.25 | 157852 |
| 2023-06-14 | -84.38 | $7.29 | 177809 |
| 2023-06-13 | -73.44 | $7.36 | 475800 |
| 2023-06-12 | -71.88 | $7.37 | 129600 |
| 2023-06-09 | -87.50 | $7.27 | 579450 |
| 2023-06-08 | -92.19 | $7.24 | 281155 |
| 2023-06-07 | -96.72 | $7.24 | 41429 |
| 2023-06-06 | -50.00 | $7.53 | 263156 |
| 2023-06-05 | -40.00 | $7.59 | 87300 |
| 2023-06-02 | -55.00 | $7.50 | 96316 |
| 2023-06-01 | -68.33 | $7.42 | 157658 |
| 2023-05-31 | -68.33 | $7.42 | 165170 |
| 2023-05-30 | -96.67 | $7.25 | 161765 |
| 2023-05-26 | -90.74 | $7.34 | 106681 |
| 2023-05-25 | -82.69 | $7.40 | 73500 |
| 2023-05-24 | -73.08 | $7.45 | 53732 |
| 2023-05-23 | -48.08 | $7.58 | 63497 |
| 2023-05-22 | -44.23 | $7.60 | 69656 |
| 2023-05-19 | -61.54 | $7.51 | 59850 |
| 2023-05-18 | -65.38 | $7.49 | 94650 |
| 2023-05-17 | -46.15 | $7.59 | 37800 |
| 2023-05-16 | -34.09 | $7.60 | 67508 |
| 2023-05-15 | -36.36 | $7.59 | 125164 |
| 2023-05-12 | -50.00 | $7.53 | 81767 |
| 2023-05-11 | -65.91 | $7.46 | 64500 |
| 2023-05-10 | -72.73 | $7.43 | 86100 |
| 2023-05-09 | -27.27 | $7.63 | 52109 |
| 2023-05-08 | -27.91 | $7.62 | 52800 |
| 2023-05-05 | -48.84 | $7.53 | 48493 |
| 2023-05-04 | -55.81 | $7.50 | 46843 |
| 2023-05-03 | -60.47 | $7.48 | 44293 |
| 2023-05-02 | -76.74 | $7.41 | 58800 |
| 2023-05-01 | -81.40 | $7.39 | 93169 |
| 2023-04-28 | -65.12 | $7.46 | 52050 |
| 2023-04-27 | -39.53 | $7.57 | 57629 |
| 2023-04-26 | -44.19 | $7.55 | 78352 |
| 2023-04-25 | -51.16 | $7.52 | 85050 |
| 2023-04-24 | -34.88 | $7.59 | 224903 |
| 2023-04-21 | -55.00 | $7.49 | 39750 |
| 2023-04-20 | -70.00 | $7.43 | 54202 |
| 2023-04-19 | -60.00 | $7.47 | 67200 |
| 2023-04-18 | -34.38 | $7.60 | 83428 |
| 2023-04-17 | -29.41 | $7.61 | 693788 |
| 2023-04-14 | -37.84 | $7.57 | 32250 |
| 2023-04-13 | -17.65 | $7.62 | 98400 |
| 2023-04-12 | -42.50 | $7.51 | 103800 |
| 2023-04-11 | -45.00 | $7.50 | 78000 |
| 2023-04-10 | -42.50 | $7.51 | 77250 |
| 2023-04-06 | -30.00 | $7.56 | 49350 |
| 2023-04-05 | -47.73 | $7.51 | 50700 |
| 2023-04-04 | -29.55 | $7.59 | 144300 |
| 2023-04-03 | -52.27 | $7.49 | 93450 |
| 2023-03-31 | -50.00 | $7.50 | 114600 |
| 2023-03-30 | -61.36 | $7.45 | 72000 |
| 2023-03-29 | -32.08 | $7.55 | 82200 |
| 2023-03-28 | -35.85 | $7.53 | 243000 |
| 2023-03-27 | -32.08 | $7.55 | 170425 |
| 2023-03-24 | -52.83 | $7.44 | 94050 |
| 2023-03-23 | -54.72 | $7.43 | 87655 |
| 2023-03-22 | -52.83 | $7.44 | 116850 |
| 2023-03-21 | -54.72 | $7.43 | 112358 |
| 2023-03-20 | -52.83 | $7.44 | 138000 |
| 2023-03-17 | -58.49 | $7.41 | 172522 |
| 2023-03-16 | -66.04 | $7.37 | 784972 |
| 2023-03-15 | -84.85 | $7.29 | 162356 |
| 2023-03-14 | -67.11 | $7.44 | 247650 |
| 2023-03-13 | -64.47 | $7.46 | 204302 |
| 2023-03-10 | -64.10 | $7.47 | 128700 |
| 2023-03-09 | -56.41 | $7.53 | 166388 |
| 2023-03-08 | -60.26 | $7.50 | 127666 |
| 2023-03-07 | -78.21 | $7.36 | 197306 |
| 2023-03-06 | -76.92 | $7.37 | 289500 |
| 2023-03-03 | -71.79 | $7.41 | 173437 |
| 2023-03-02 | -90.11 | $7.28 | 442960 |
| 2023-03-01 | -98.88 | $7.22 | 185701 |
| 2023-02-28 | -97.40 | $7.35 | 880391 |
| 2023-02-27 | -95.77 | $7.43 | 534900 |
| 2023-02-24 | -94.37 | $7.44 | 307550 |
| 2023-02-23 | -81.69 | $7.53 | 349200 |
| 2023-02-22 | -88.73 | $7.48 | 2.2M |
| 2023-02-21 | -95.77 | $7.43 | 1.7M |
| 2023-02-17 | -87.50 | $7.62 | 2.1M |
| 2023-02-16 | -86.00 | $7.68 | 1.9M |
| 2023-02-15 | -100.00 | $7.77 | 85700 |
| 2023-02-14 | -64.71 | $7.89 | 173590 |
| 2023-02-13 | -58.82 | $7.91 | 126000 |
| 2023-02-10 | -64.71 | $7.89 | 96000 |
| 2023-02-09 | -79.41 | $7.84 | 102647 |
| 2023-02-08 | -73.53 | $7.86 | 87000 |
| 2023-02-07 | -47.06 | $7.95 | 217720 |
| 2023-02-06 | -95.83 | $7.79 | 155700 |
| 2023-02-03 | -79.17 | $7.87 | 72823 |
| 2023-02-02 | -58.33 | $7.97 | 115950 |
| 2023-02-01 | -47.92 | $8.02 | 108032 |
| 2023-01-31 | -79.03 | $7.90 | 155708 |
| 2023-01-30 | -53.23 | $8.06 | 187258 |
| 2023-01-27 | -46.77 | $8.10 | 164725 |
| 2023-01-26 | -54.84 | $8.05 | 154350 |
| 2023-01-25 | -64.71 | $8.07 | 151085 |
| 2023-01-24 | -77.65 | $7.96 | 214540 |
| 2023-01-23 | -82.35 | $7.92 | 377723 |
| 2023-01-20 | -95.29 | $7.81 | 2.4M |
| 2023-01-19 | -90.12 | $7.89 | 234300 |
| 2023-01-18 | -77.78 | $7.99 | 99668 |
| 2023-01-17 | -90.12 | $7.89 | 252305 |
| 2023-01-13 | -80.68 | $8.00 | 184800 |
| 2023-01-12 | -82.95 | $7.98 | 183817 |
| 2023-01-11 | -92.23 | $7.91 | 90766 |
| 2023-01-10 | -88.35 | $7.95 | 346800 |
| 2023-01-09 | -63.11 | $8.21 | 433525 |
| 2023-01-06 | -66.99 | $8.17 | 297300 |
| 2023-01-05 | -96.12 | $7.87 | 218250 |
| 2023-01-04 | -94.25 | $8.04 | 183150 |
| 2023-01-03 | -56.32 | $8.37 | 261150 |
| 2022-12-30 | -70.11 | $8.25 | 290131 |
| 2022-12-29 | -67.82 | $8.27 | 376500 |
| 2022-12-28 | -83.91 | $8.13 | 118804 |
| 2022-12-27 | -57.47 | $8.36 | 199343 |
| 2022-12-23 | -60.92 | $8.33 | 144005 |
| 2022-12-22 | -68.97 | $8.26 | 193800 |
| 2022-12-21 | -78.36 | $8.28 | 121351 |
| 2022-12-20 | -73.43 | $8.37 | 237150 |
| 2022-12-19 | -82.52 | $8.24 | 470269 |
| 2022-12-16 | -75.52 | $8.34 | 281416 |
| 2022-12-15 | -69.93 | $8.35 | 337505 |
| 2022-12-14 | -53.13 | $8.57 | 267959 |
| 2022-12-13 | -55.00 | $8.54 | 465814 |
| 2022-12-12 | -70.63 | $8.29 | 388350 |
| 2022-12-09 | -65.52 | $8.28 | 313097 |
| 2022-12-08 | -66.48 | $8.23 | 414604 |
| 2022-12-07 | -56.13 | $8.23 | 238050 |
| 2022-12-06 | -55.66 | $8.24 | 260261 |
| 2022-12-05 | -50.94 | $8.34 | 340396 |
| 2022-12-02 | -43.89 | $8.45 | 178050 |
| 2022-12-01 | -41.33 | $8.49 | 151050 |
| 2022-11-30 | -43.56 | $8.44 | 264000 |
| 2022-11-29 | -47.56 | $8.35 | 129179 |
| 2022-11-28 | -45.78 | $8.39 | 475650 |
| 2022-11-25 | -38.22 | $8.56 | 254250 |
| 2022-11-23 | -13.78 | $9.11 | 69067 |
| 2022-11-22 | -9.78 | $9.20 | 326318 |
| 2022-11-21 | -17.36 | $8.17 | 490117 |
| 2022-11-18 | -9.92 | $8.26 | 554250 |
| 2022-11-17 | -12.40 | $8.23 | 768184 |
| 2022-11-16 | -16.35 | $8.04 | 363750 |
| 2022-11-15 | -7.69 | $8.13 | 190855 |
| 2022-11-14 | -4.76 | $7.97 | 386416 |
| 2022-11-11 | -2.44 | $7.97 | 226500 |
| 2022-11-10 | -4.11 | $7.87 | 316500 |
| 2022-11-09 | -58.90 | $7.47 | 488704 |
| 2022-11-08 | -43.24 | $7.59 | 862800 |
| 2022-11-07 | -60.49 | $7.49 | 390158 |
| 2022-11-04 | -73.17 | $7.39 | 376050 |
| 2022-11-03 | -72.73 | $7.41 | 335700 |
| 2022-11-02 | -73.42 | $7.47 | 297179 |
| 2022-11-01 | -75.28 | $7.48 | 356461 |
| 2022-10-31 | -49.46 | $7.73 | 356550 |
| 2022-10-28 | -47.31 | $7.75 | 246512 |
| 2022-10-27 | -47.31 | $7.75 | 257550 |
| 2022-10-26 | -38.71 | $7.83 | 205800 |
| 2022-10-25 | -64.52 | $7.59 | 563550 |
| 2022-10-24 | -76.14 | $7.52 | 488850 |
| 2022-10-21 | -68.18 | $7.59 | 2.9M |
| 2022-10-20 | -80.68 | $7.48 | 1.4M |
| 2022-10-19 | -63.64 | $7.63 | 318763 |
| 2022-10-18 | -54.55 | $7.71 | 505214 |
| 2022-10-17 | -55.68 | $7.70 | 779550 |
| 2022-10-14 | -58.24 | $7.69 | 297750 |
| 2022-10-13 | -51.65 | $7.75 | 261472 |
| 2022-10-12 | -50.00 | $7.80 | 239100 |
| 2022-10-11 | -36.90 | $7.91 | 294316 |
| 2022-10-10 | -34.52 | $7.93 | 270750 |
| 2022-10-07 | -32.94 | $7.95 | 144150 |
| 2022-10-06 | -29.41 | $7.98 | 114463 |
| 2022-10-05 | -11.76 | $8.13 | 294900 |
| 2022-10-04 | -4.71 | $8.19 | 345653 |
| 2022-10-03 | -15.29 | $8.10 | 207622 |
| 2022-09-30 | -23.53 | $8.03 | 385231 |
| 2022-09-29 | -17.65 | $8.08 | 533850 |
| 2022-09-28 | -38.82 | $7.90 | 306518 |
| 2022-09-27 | -75.29 | $7.59 | 682387 |
| 2022-09-26 | -76.92 | $7.77 | 270223 |
| 2022-09-23 | -73.86 | $7.82 | 177631 |
| 2022-09-22 | -57.95 | $7.96 | 200850 |
| 2022-09-21 | -64.13 | $7.92 | 136714 |
| 2022-09-20 | -58.70 | $7.97 | 276450 |
| 2022-09-19 | -41.30 | $8.13 | 329158 |
| 2022-09-16 | -36.96 | $8.17 | 206273 |
| 2022-09-15 | -57.69 | $8.03 | 552221 |
| 2022-09-14 | -51.92 | $8.09 | 101768 |
| 2022-09-13 | -63.11 | $8.04 | 230100 |
| 2022-09-12 | -50.82 | $8.19 | 267770 |
| 2022-09-09 | -50.00 | $8.20 | 288460 |
| 2022-09-08 | -77.05 | $7.87 | 285473 |
| 2022-09-07 | -92.98 | $7.75 | 333600 |
| 2022-09-06 | -96.70 | $7.93 | 251261 |
| 2022-09-02 | -96.70 | $7.93 | 105000 |
| 2022-09-01 | -97.80 | $7.92 | 146404 |
| 2022-08-31 | -79.12 | $8.09 | 196800 |
| 2022-08-30 | -72.53 | $8.15 | 192355 |
| 2022-08-29 | -71.43 | $8.16 | 244350 |
| 2022-08-26 | -85.25 | $8.29 | 93605 |
| 2022-08-25 | -67.21 | $8.40 | 133800 |
| 2022-08-24 | -78.69 | $8.33 | 156481 |
| 2022-08-23 | -75.41 | $8.35 | 290585 |
| 2022-08-22 | -68.85 | $8.39 | 339000 |
| 2022-08-19 | -72.58 | $8.36 | 162901 |
| 2022-08-18 | -37.10 | $8.58 | 204470 |
| 2022-08-17 | -36.36 | $8.57 | 89400 |
| 2022-08-16 | -11.29 | $8.67 | 110899 |
| 2022-08-15 | -27.10 | $8.70 | 171755 |
| 2022-08-12 | -31.61 | $8.63 | 81150 |
| 2022-08-11 | -31.61 | $8.63 | 116250 |
| 2022-08-10 | -31.61 | $8.63 | 141613 |
| 2022-08-09 | -45.81 | $8.41 | 239250 |
| 2022-08-08 | -43.87 | $8.44 | 164850 |
| 2022-08-05 | -51.61 | $8.32 | 103350 |
| 2022-08-04 | -43.87 | $8.44 | 107100 |
| 2022-08-03 | -47.10 | $8.39 | 99925 |
| 2022-08-02 | -39.35 | $8.51 | 106871 |
| 2022-08-01 | -27.10 | $8.70 | 286050 |
| 2022-07-29 | -39.35 | $8.51 | 194906 |
| 2022-07-28 | -33.55 | $8.60 | 194700 |
| 2022-07-27 | -30.32 | $8.65 | 167250 |
| 2022-07-26 | -43.23 | $8.45 | 249790 |
| 2022-07-25 | -40.65 | $8.49 | 374015 |
| 2022-07-22 | -53.55 | $8.29 | 91405 |
| 2022-07-21 | -41.94 | $8.47 | 180300 |
| 2022-07-20 | -40.00 | $8.30 | 321600 |
| 2022-07-19 | -6.83 | $8.98 | 510000 |
| 2022-07-18 | -2.93 | $9.06 | 474485 |
| 2022-07-15 | -4.39 | $9.03 | 522600 |
| 2022-07-14 | -12.06 | $8.82 | 159150 |
| 2022-07-13 | -8.89 | $8.71 | 235950 |
| 2022-07-12 | -6.67 | $8.75 | 118500 |
| 2022-07-11 | -11.11 | $8.67 | 194250 |
| 2022-07-08 | -9.94 | $8.70 | 272250 |
| 2022-07-07 | -16.57 | $8.58 | 184090 |
| 2022-07-06 | -27.07 | $8.39 | 229350 |
| 2022-07-05 | -28.73 | $8.36 | 232846 |
| 2022-07-01 | -28.18 | $8.37 | 171750 |
| 2022-06-30 | -24.86 | $8.43 | 315150 |
| 2022-06-29 | -33.52 | $8.28 | 359594 |
| 2022-06-28 | -37.17 | $8.27 | 494144 |
| 2022-06-27 | -36.65 | $8.28 | 376650 |
| 2022-06-24 | -33.51 | $8.34 | 323100 |
| 2022-06-23 | -51.31 | $8.00 | 413700 |
| 2022-06-22 | -87.25 | $7.33 | 321000 |
| 2022-06-21 | -68.94 | $8.20 | 457813 |
| 2022-06-17 | -83.33 | $8.01 | 385200 |
| 2022-06-16 | -78.63 | $8.19 | 517500 |
| 2022-06-15 | -84.62 | $8.12 | 798000 |
| 2022-06-14 | -94.79 | $8.20 | 651802 |
| 2022-06-13 | -98.78 | $8.30 | 471476 |
| 2022-06-10 | -87.88 | $8.53 | 359400 |
| 2022-06-09 | -59.09 | $8.72 | 126900 |
| 2022-06-08 | -50.00 | $8.78 | 279000 |
| 2022-06-07 | -60.61 | $8.71 | 270943 |
| 2022-06-06 | -82.86 | $8.57 | 243600 |
| 2022-06-03 | -86.81 | $8.57 | 109681 |
| 2022-06-02 | -95.70 | $8.54 | 161400 |
| 2022-06-01 | -97.62 | $8.67 | 145650 |
| 2022-05-31 | -83.33 | $8.85 | 231150 |
| 2022-05-27 | -88.10 | $8.81 | 95550 |
| 2022-05-26 | -78.57 | $8.89 | 117900 |
| 2022-05-25 | -83.33 | $8.85 | 169050 |
| 2022-05-24 | -68.82 | $9.00 | 111750 |
| 2022-05-23 | -64.52 | $9.04 | 123450 |
| 2022-05-20 | -93.55 | $8.77 | 166693 |
| 2022-05-19 | -94.62 | $8.76 | 198041 |
| 2022-05-18 | -88.37 | $8.86 | 201750 |
| 2022-05-17 | -75.97 | $9.02 | 176400 |
| 2022-05-16 | -91.60 | $8.80 | 188908 |
| 2022-05-13 | -92.37 | $8.79 | 427500 |
| 2022-05-12 | -93.89 | $8.77 | 406050 |
| 2022-05-11 | -91.60 | $8.80 | 171023 |
| 2022-05-10 | -74.81 | $9.02 | 196200 |
| 2022-05-09 | -75.76 | $9.01 | 249152 |
| 2022-05-06 | -59.15 | $9.27 | 234300 |
| 2022-05-05 | -67.55 | $9.18 | 146450 |
| 2022-05-04 | -50.33 | $9.44 | 154800 |
| 2022-05-03 | -62.91 | $9.25 | 221114 |
| 2022-05-02 | -67.53 | $9.19 | 170400 |
| 2022-04-29 | -62.34 | $9.27 | 127050 |
| 2022-04-28 | -63.35 | $9.28 | 171934 |
| 2022-04-27 | -65.73 | $9.30 | 167400 |
| 2022-04-26 | -81.04 | $9.09 | 212593 |
| 2022-04-25 | -75.83 | $9.20 | 133200 |
| 2022-04-22 | -86.32 | $8.98 | 128100 |
| 2022-04-21 | -75.47 | $9.21 | 150150 |
| 2022-04-20 | -89.15 | $8.92 | 163817 |
| 2022-04-19 | -94.81 | $8.80 | 240900 |
| 2022-04-18 | -93.33 | $8.85 | 143550 |
| 2022-04-14 | -80.00 | $9.13 | 232650 |
| 2022-04-13 | -93.33 | $8.85 | 266725 |
| 2022-04-12 | -98.31 | $9.06 | 134458 |
| 2022-04-11 | -79.28 | $9.93 | 167700 |
| 2022-04-08 | -56.69 | $10.09 | 83446 |
| 2022-04-07 | -49.61 | $10.18 | 166847 |
| 2022-04-06 | -73.23 | $9.88 | 126000 |
| 2022-04-05 | -71.65 | $9.90 | 101550 |
| 2022-04-04 | -46.46 | $10.22 | 101700 |
| 2022-04-01 | -86.12 | $9.83 | 77135 |
| 2022-03-31 | -65.55 | $10.26 | 93485 |
| 2022-03-30 | -66.03 | $10.25 | 78937 |
| 2022-03-29 | -56.46 | $10.45 | 86100 |
| 2022-03-28 | -48.80 | $10.61 | 96625 |
| 2022-03-25 | -42.58 | $10.74 | 82350 |
| 2022-03-24 | -64.59 | $10.28 | 97500 |
| 2022-03-23 | -66.51 | $10.24 | 102326 |
| 2022-03-22 | -61.24 | $10.35 | 138338 |
| 2022-03-21 | -54.07 | $10.50 | 111300 |
| 2022-03-18 | -53.11 | $10.52 | 100828 |
| 2022-03-17 | -50.72 | $10.57 | 133800 |
| 2022-03-16 | -60.29 | $10.37 | 150169 |
| 2022-03-15 | -79.43 | $9.97 | 232871 |
| 2022-03-14 | -96.65 | $9.61 | 218400 |
| 2022-03-11 | -99.42 | $9.93 | 88500 |
| 2022-03-10 | -98.55 | $10.27 | 217382 |
| 2022-03-09 | -88.97 | $10.42 | 219900 |
| 2022-03-08 | -95.62 | $10.33 | 330653 |
| 2022-03-07 | -60.27 | $11.27 | 191850 |
| 2022-03-04 | -56.16 | $11.33 | 156037 |
| 2022-03-03 | -65.07 | $11.20 | 143550 |
| 2022-03-02 | -58.22 | $11.30 | 98111 |
| 2022-03-01 | -47.20 | $11.14 | 214222 |
| 2022-02-28 | -41.70 | $11.12 | 235800 |
| 2022-02-25 | -31.89 | $11.12 | 126900 |
| 2022-02-24 | -41.98 | $10.79 | 170700 |
| 2022-02-23 | -42.59 | $10.77 | 137850 |
| 2022-02-22 | -39.51 | $10.87 | 113732 |
| 2022-02-18 | -34.57 | $11.03 | 118650 |
| 2022-02-17 | -36.42 | $10.97 | 90600 |
| 2022-02-16 | -34.88 | $11.02 | 175800 |
| 2022-02-15 | -32.72 | $11.09 | 96900 |
| 2022-02-14 | -29.94 | $11.18 | 141450 |
| 2022-02-11 | -29.94 | $11.18 | 73364 |
| 2022-02-10 | -29.01 | $11.21 | 117193 |
| 2022-02-09 | -23.77 | $11.38 | 143400 |
| 2022-02-08 | -23.46 | $11.39 | 155563 |
| 2022-02-07 | -0.93 | $12.12 | 101400 |
| 2022-02-04 | -16.36 | $11.16 | 91549 |
| 2022-02-03 | -6.32 | $11.43 | 107550 |
| 2022-02-02 | -5.78 | $11.03 | 119581 |
| 2022-02-01 | -54.84 | $10.31 | 204600 |
| 2022-01-31 | -70.65 | $9.82 | 291164 |
| 2022-01-28 | -93.55 | $9.11 | 193950 |
| 2022-01-27 | -98.06 | $8.97 | 168300 |
| 2022-01-26 | -97.24 | $9.29 | 246900 |
| 2022-01-25 | -87.70 | $9.90 | 200700 |
| 2022-01-24 | -86.74 | $9.96 | 169978 |
| 2022-01-21 | -100.00 | $10.11 | 138150 |
| 2022-01-20 | -96.60 | $10.38 | 229950 |
| 2022-01-19 | -99.00 | $10.40 | 123923 |
| 2022-01-18 | -99.14 | $10.69 | 164591 |
| 2022-01-14 | -84.98 | $11.02 | 93788 |
| 2022-01-13 | -84.98 | $11.02 | 90751 |
| 2022-01-12 | -87.55 | $10.96 | 73650 |
| 2022-01-11 | -94.81 | $10.99 | 111010 |
| 2022-01-10 | -94.81 | $10.99 | 87617 |
| 2022-01-07 | -92.92 | $11.03 | 102600 |
| 2022-01-06 | -90.09 | $11.09 | 123053 |
| 2022-01-05 | -100.00 | $10.88 | 145950 |
| 2022-01-04 | -57.43 | $11.84 | 171900 |
| 2022-01-03 | -59.90 | $11.79 | 141785 |
| 2021-12-31 | -60.40 | $11.78 | 42300 |
| 2021-12-30 | -61.39 | $11.76 | 95551 |
| 2021-12-29 | -59.90 | $11.79 | 97350 |
| 2021-12-28 | -54.95 | $11.89 | 108000 |
| 2021-12-27 | -51.49 | $11.96 | 109050 |
| 2021-12-23 | -47.03 | $12.05 | 105450 |
| 2021-12-22 | -55.94 | $11.87 | 70200 |
| 2021-12-21 | -56.93 | $11.85 | 181050 |
| 2021-12-20 | -10.40 | $12.79 | 210221 |
| 2021-12-17 | -64.52 | $11.31 | 73200 |
| 2021-12-16 | -60.67 | $11.37 | 46950 |
| 2021-12-15 | -50.85 | $11.31 | 164159 |
| 2021-12-14 | -36.67 | $11.47 | 139660 |
| 2021-12-13 | -45.00 | $11.37 | 298050 |
| 2021-12-10 | -46.67 | $11.35 | 197287 |
| 2021-12-09 | -38.89 | $11.42 | 48150 |
| 2021-12-08 | -24.24 | $11.51 | 113872 |
| 2021-12-07 | -45.45 | $11.16 | 71887 |
| 2021-12-06 | -46.67 | $11.14 | 78193 |
| 2021-12-03 | -44.85 | $11.17 | 257700 |
| 2021-12-02 | -33.33 | $11.36 | 110550 |
| 2021-12-01 | -29.09 | $11.43 | 100950 |
| 2021-11-30 | -18.79 | $11.60 | 88950 |
| 2021-11-29 | -1.21 | $11.89 | 66450 |
| 2021-11-26 | -6.37 | $11.73 | 69964 |
| 2021-11-24 | -8.92 | $11.69 | 65918 |
| 2021-11-23 | -8.28 | $11.70 | 51000 |
| 2021-11-22 | -8.28 | $11.70 | 67802 |
| 2021-11-19 | -1.68 | $11.43 | 114600 |
| 2021-11-18 | -20.39 | $11.08 | 59100 |
| 2021-11-17 | -48.54 | $10.79 | 56467 |
| 2021-11-16 | -57.94 | $10.71 | 153919 |
| 2021-11-15 | -39.25 | $10.91 | 53881 |
| 2021-11-12 | -47.66 | $10.82 | 34550 |
| 2021-11-11 | -63.55 | $10.65 | 68168 |
| 2021-11-10 | -74.77 | $10.53 | 54463 |
| 2021-11-09 | -70.48 | $10.59 | 54900 |
| 2021-11-08 | -93.48 | $10.47 | 75043 |
| 2021-11-05 | -39.73 | $11.04 | 42600 |
| 2021-11-04 | -24.66 | $11.15 | 51367 |
| 2021-11-03 | -28.77 | $11.12 | 43500 |
| 2021-11-02 | -35.62 | $11.07 | 48600 |
| 2021-11-01 | -56.16 | $10.92 | 132600 |
| 2021-10-29 | -64.47 | $10.87 | 57450 |
| 2021-10-28 | -61.84 | $10.89 | 41407 |
| 2021-10-27 | -80.67 | $10.83 | 75750 |
| 2021-10-26 | -73.77 | $10.89 | 55691 |
| 2021-10-25 | -70.40 | $10.91 | 74450 |
| 2021-10-22 | -62.40 | $11.01 | 43654 |
| 2021-10-21 | -72.00 | $10.89 | 123750 |
| 2021-10-20 | -54.40 | $11.11 | 52964 |
| 2021-10-19 | -48.00 | $11.19 | 96750 |
| 2021-10-18 | -56.80 | $11.08 | 51017 |
| 2021-10-15 | -42.40 | $11.26 | 57214 |
| 2021-10-14 | -43.20 | $11.25 | 153450 |
| 2021-10-13 | -43.20 | $11.25 | 77700 |
| 2021-10-12 | -55.20 | $11.10 | 91502 |
| 2021-10-11 | -52.80 | $11.13 | 49950 |
| 2021-10-08 | -66.40 | $10.96 | 52800 |
| 2021-10-07 | -65.60 | $10.97 | 57202 |
| 2021-10-06 | -66.40 | $10.96 | 105061 |
| 2021-10-05 | -51.20 | $11.15 | 113303 |
| 2021-10-04 | -46.40 | $11.21 | 124950 |
| 2021-10-01 | -41.60 | $11.27 | 75316 |
| 2021-09-30 | -32.00 | $11.39 | 81600 |
| 2021-09-29 | -66.67 | $10.90 | 151200 |
| 2021-09-28 | -95.54 | $10.55 | 87600 |
| 2021-09-27 | -42.22 | $11.05 | 61950 |
| 2021-09-24 | -34.07 | $11.16 | 985247 |
| 2021-09-23 | -24.44 | $11.29 | 121240 |
| 2021-09-22 | -26.67 | $11.26 | 55950 |
| 2021-09-21 | -26.67 | $11.26 | 90750 |
| 2021-09-20 | -33.33 | $11.17 | 83100 |
| 2021-09-17 | -17.28 | $11.34 | 87347 |
| 2021-09-16 | -9.26 | $11.47 | 134700 |
| 2021-09-15 | -10.36 | $11.42 | 52367 |
| 2021-09-14 | -12.44 | $11.38 | 48521 |
| 2021-09-13 | -10.88 | $11.41 | 46840 |
| 2021-09-10 | -15.03 | $11.33 | 102750 |
| 2021-09-09 | -16.06 | $11.31 | 81754 |
| 2021-09-08 | -9.69 | $11.43 | 131700 |
| 2021-09-07 | -1.08 | $11.32 | 43843 |
| 2021-09-03 | -12.27 | $10.93 | 75000 |
| 2021-09-02 | -18.55 | $10.79 | 71765 |
| 2021-09-01 | -20.23 | $10.68 | 63900 |
| 2021-08-31 | -25.67 | $10.53 | 59410 |
| 2021-08-30 | -29.50 | $10.43 | 82660 |
| 2021-08-27 | -29.89 | $10.42 | 115050 |
| 2021-08-26 | -28.74 | $10.45 | 69163 |
| 2021-08-25 | -14.94 | $10.81 | 106991 |
| 2021-08-24 | -7.66 | $11.00 | 135300 |
| 2021-08-23 | -11.00 | $10.37 | 147900 |
| 2021-08-20 | -2.25 | $10.33 | 79571 |
| 2021-08-19 | -2.89 | $10.27 | 92850 |
| 2021-08-18 | -12.06 | $9.83 | 96809 |
| 2021-08-17 | -5.67 | $9.92 | 69161 |
| 2021-08-16 | -7.80 | $9.89 | 80908 |
| 2021-08-13 | -1.40 | $9.91 | 128771 |
| 2021-08-12 | -3.76 | $9.78 | 113440 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.23
2026-08-10
Close Price
$8.88
Vol: 107260Average Directional Index - Detailed Analysis
Minimum
5.26
Average
17.28
Maximum
57.60
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 20.23 | $8.88 | 107260 |
| 2026-08-07 | 20.35 | $8.90 | 77500 |
| 2026-08-06 | 20.30 | $8.87 | 106129 |
| 2026-08-05 | 20.17 | $8.69 | 92700 |
| 2026-08-04 | 20.22 | $8.78 | 119100 |
| 2026-08-03 | 20.14 | $9.26 | 118700 |
| 2026-07-31 | 19.69 | $9.04 | 43300 |
| 2026-07-30 | 20.58 | $9.47 | 78800 |
| 2026-07-29 | 21.51 | $9.29 | 158700 |
| 2026-07-28 | 21.94 | $8.84 | 104600 |
| 2026-07-27 | 22.89 | $8.79 | 179400 |
| 2026-07-24 | 23.79 | $8.68 | 180442 |
| 2026-07-23 | 24.48 | $8.63 | 131800 |
| 2026-07-22 | 24.97 | $8.75 | 89348 |
| 2026-07-21 | 25.76 | $8.89 | 76200 |
| 2026-07-20 | 26.75 | $8.83 | 167224 |
| 2026-07-17 | 27.80 | $8.83 | 128400 |
| 2026-07-16 | 28.72 | $8.71 | 173044 |
| 2026-07-15 | 29.41 | $8.70 | 123400 |
| 2026-07-14 | 30.13 | $8.93 | 185600 |
| 2026-07-13 | 31.21 | $8.65 | 206100 |
| 2026-07-10 | 31.83 | $8.74 | 112943 |
| 2026-07-09 | 32.60 | $8.74 | 180400 |
| 2026-07-08 | 33.36 | $8.78 | 215102 |
| 2026-07-07 | 34.27 | $8.91 | 249400 |
| 2026-07-06 | 35.47 | $8.97 | 260500 |
| 2026-07-02 | 36.71 | $8.64 | 254000 |
| 2026-07-01 | 37.44 | $8.39 | 177300 |
| 2026-06-30 | 37.52 | $8.54 | 339338 |
| 2026-06-29 | 37.80 | $8.65 | 362900 |
| 2026-06-26 | 38.08 | $8.52 | 272200 |
| 2026-06-25 | 38.20 | $8.35 | 133800 |
| 2026-06-24 | 37.82 | $8.70 | 194000 |
| 2026-06-23 | 37.65 | $8.67 | 258900 |
| 2026-06-22 | 37.47 | $8.70 | 334400 |
| 2026-06-18 | 37.46 | $8.76 | 180900 |
| 2026-06-17 | 37.49 | $8.79 | 161423 |
| 2026-06-16 | 37.55 | $8.73 | 192021 |
| 2026-06-15 | 37.36 | $8.85 | 328349 |
| 2026-06-12 | 37.45 | $8.65 | 154700 |
| 2026-06-11 | 36.71 | $8.67 | 241200 |
| 2026-06-10 | 35.93 | $8.62 | 159630 |
| 2026-06-09 | 35.11 | $8.56 | 243600 |
| 2026-06-08 | 34.41 | $8.91 | 322900 |
| 2026-06-05 | 33.97 | $8.76 | 168124 |
| 2026-06-04 | 33.51 | $8.83 | 212100 |
| 2026-06-03 | 32.95 | $8.73 | 192400 |
| 2026-06-02 | 32.11 | $8.84 | 233500 |
| 2026-06-01 | 31.26 | $8.89 | 289807 |
| 2026-05-29 | 30.41 | $9.33 | 130600 |
| 2026-05-28 | 29.67 | $9.44 | 170300 |
| 2026-05-27 | 28.93 | $9.43 | 172800 |
| 2026-05-26 | 28.41 | $9.33 | 158930 |
| 2026-05-22 | 27.60 | $9.22 | 123400 |
| 2026-05-21 | 26.52 | $9.29 | 96623 |
| 2026-05-20 | 25.66 | $9.61 | 73100 |
| 2026-05-19 | 24.91 | $9.45 | 131204 |
| 2026-05-18 | 24.22 | $9.62 | 244343 |
| 2026-05-15 | 23.60 | $9.66 | 129300 |
| 2026-05-14 | 22.95 | $9.67 | 155622 |
| 2026-05-13 | 22.31 | $9.35 | 250400 |
| 2026-05-12 | 21.04 | $8.79 | 1.0M |
| 2026-05-11 | 19.71 | $10.17 | 221720 |
| 2026-05-08 | 20.24 | $10.15 | 140833 |
| 2026-05-07 | 20.56 | $9.94 | 141700 |
| 2026-05-06 | 20.68 | $10.10 | 117746 |
| 2026-05-05 | 20.91 | $9.84 | 62342 |
| 2026-05-04 | 20.73 | $9.88 | 132336 |
| 2026-05-01 | 20.48 | $9.86 | 102700 |
| 2026-04-30 | 20.29 | $10.09 | 151100 |
| 2026-04-29 | 20.29 | $9.78 | 94500 |
| 2026-04-28 | 19.72 | $9.88 | 136500 |
| 2026-04-27 | 19.11 | $9.89 | 148300 |
| 2026-04-24 | 18.55 | $9.72 | 133600 |
| 2026-04-23 | 17.97 | $9.66 | 171200 |
| 2026-04-22 | 16.98 | $9.64 | 93639 |
| 2026-04-21 | 15.88 | $9.69 | 101800 |
| 2026-04-20 | 14.79 | $10.11 | 86925 |
| 2026-04-17 | 14.05 | $10.19 | 78518 |
| 2026-04-16 | 13.38 | $10.25 | 49208 |
| 2026-04-15 | 12.70 | $10.40 | 53300 |
| 2026-04-14 | 11.98 | $10.52 | 133200 |
| 2026-04-13 | 11.77 | $10.66 | 62526 |
| 2026-04-10 | 11.63 | $10.62 | 35100 |
| 2026-04-09 | 11.52 | $10.94 | 65029 |
| 2026-04-08 | 11.73 | $11.32 | 82638 |
| 2026-04-07 | 12.11 | $11.32 | 73800 |
| 2026-04-06 | 12.74 | $11.18 | 58904 |
| 2026-04-02 | 13.22 | $11.15 | 58520 |
| 2026-04-01 | 13.73 | $11.41 | 57800 |
| 2026-03-31 | 14.08 | $11.09 | 77701 |
| 2026-03-30 | 14.80 | $10.87 | 58025 |
| 2026-03-27 | 15.22 | $10.67 | 58700 |
| 2026-03-26 | 16.02 | $10.65 | 121518 |
| 2026-03-25 | 16.57 | $10.75 | 85742 |
| 2026-03-24 | 17.19 | $10.46 | 66947 |
| 2026-03-23 | 17.12 | $10.43 | 96910 |
| 2026-03-20 | 16.99 | $10.29 | 63635 |
| 2026-03-19 | 16.85 | $10.60 | 57632 |
| 2026-03-18 | 17.18 | $10.77 | 57800 |
| 2026-03-17 | 18.02 | $10.95 | 78142 |
| 2026-03-16 | 18.75 | $10.80 | 94929 |
| 2026-03-13 | 19.62 | $10.61 | 84212 |
| 2026-03-12 | 20.41 | $10.63 | 60700 |
| 2026-03-11 | 21.23 | $10.83 | 59415 |
| 2026-03-10 | 22.04 | $10.92 | 61723 |
| 2026-03-09 | 22.89 | $10.87 | 86200 |
| 2026-03-06 | 23.78 | $10.75 | 484314 |
| 2026-03-05 | 24.68 | $10.83 | 129438 |
| 2026-03-04 | 25.71 | $11.11 | 59300 |
| 2026-03-03 | 26.98 | $10.91 | 78840 |
| 2026-03-02 | 28.27 | $11.18 | 77516 |
| 2026-02-27 | 29.31 | $11.65 | 62500 |
| 2026-02-26 | 29.13 | $11.70 | 100900 |
| 2026-02-25 | 28.95 | $11.79 | 59300 |
| 2026-02-24 | 28.68 | $11.68 | 72000 |
| 2026-02-23 | 28.61 | $11.72 | 53305 |
| 2026-02-20 | 28.53 | $11.75 | 57520 |
| 2026-02-19 | 27.58 | $11.67 | 66931 |
| 2026-02-18 | 26.83 | $11.51 | 47900 |
| 2026-02-17 | 26.12 | $11.39 | 63424 |
| 2026-02-13 | 25.61 | $11.60 | 46500 |
| 2026-02-12 | 25.07 | $11.41 | 66939 |
| 2026-02-11 | 24.64 | $11.41 | 40400 |
| 2026-02-10 | 23.57 | $11.26 | 59500 |
| 2026-02-09 | 22.53 | $11.29 | 91636 |
| 2026-02-06 | 21.46 | $10.92 | 59700 |
| 2026-02-05 | 20.72 | $10.86 | 97500 |
| 2026-02-04 | 19.26 | $10.77 | 64000 |
| 2026-02-03 | 17.80 | $10.61 | 78810 |
| 2026-02-02 | 16.35 | $10.40 | 65200 |
| 2026-01-30 | 15.19 | $10.22 | 50600 |
| 2026-01-29 | 14.13 | $10.12 | 60600 |
| 2026-01-28 | 13.04 | $9.94 | 240518 |
| 2026-01-27 | 12.26 | $10.02 | 1.3M |
| 2026-01-26 | 11.45 | $10.02 | 125929 |
| 2026-01-23 | 10.74 | $9.95 | 51746 |
| 2026-01-22 | 10.19 | $9.53 | 131831 |
| 2026-01-21 | 10.30 | $9.16 | 104522 |
| 2026-01-20 | 10.84 | $9.19 | 112100 |
| 2026-01-16 | 11.41 | $8.97 | 91300 |
| 2026-01-15 | 11.69 | $9.19 | 56900 |
| 2026-01-14 | 11.53 | $9.22 | 40107 |
| 2026-01-13 | 11.32 | $9.07 | 56700 |
| 2026-01-12 | 11.28 | $9.30 | 84800 |
| 2026-01-09 | 10.79 | $9.25 | 59100 |
| 2026-01-08 | 10.27 | $9.30 | 59132 |
| 2026-01-07 | 10.15 | $9.02 | 69446 |
| 2026-01-06 | 10.54 | $9.04 | 53408 |
| 2026-01-05 | 10.95 | $9.14 | 124400 |
| 2026-01-02 | 11.24 | $9.02 | 90442 |
| 2025-12-31 | 11.76 | $8.98 | 39900 |
| 2025-12-30 | 12.19 | $9.01 | 84514 |
| 2025-12-29 | 12.70 | $8.99 | 74827 |
| 2025-12-26 | 13.21 | $9.05 | 58010 |
| 2025-12-24 | 13.44 | $8.88 | 33900 |
| 2025-12-23 | 14.03 | $8.89 | 108048 |
| 2025-12-22 | 14.62 | $8.60 | 134500 |
| 2025-12-19 | 14.92 | $8.60 | 91500 |
| 2025-12-18 | 15.23 | $8.77 | 63521 |
| 2025-12-17 | 15.95 | $8.65 | 60400 |
| 2025-12-16 | 16.70 | $8.86 | 147200 |
| 2025-12-15 | 17.34 | $8.75 | 136200 |
| 2025-12-12 | 18.02 | $8.49 | 103009 |
| 2025-12-11 | 18.13 | $8.54 | 68400 |
| 2025-12-10 | 18.35 | $8.53 | 66347 |
| 2025-12-09 | 18.52 | $8.89 | 65931 |
| 2025-12-08 | 19.48 | $8.54 | 150000 |
| 2025-12-05 | 19.50 | $8.51 | 190410 |
| 2025-12-04 | 19.39 | $8.59 | 65600 |
| 2025-12-03 | 19.28 | $8.42 | 75912 |
| 2025-12-02 | 18.45 | $8.41 | 92800 |
| 2025-12-01 | 18.01 | $8.37 | 198700 |
| 2025-11-28 | 17.51 | $8.59 | 54645 |
| 2025-11-26 | 17.21 | $8.80 | 68400 |
| 2025-11-25 | 17.47 | $8.77 | 130400 |
| 2025-11-24 | 17.62 | $8.62 | 97613 |
| 2025-11-21 | 17.35 | $8.63 | 120800 |
| 2025-11-20 | 17.10 | $8.48 | 170300 |
| 2025-11-19 | 16.72 | $8.58 | 85341 |
| 2025-11-18 | 16.51 | $8.67 | 140700 |
| 2025-11-17 | 16.74 | $8.57 | 88114 |
| 2025-11-14 | 16.78 | $8.79 | 50041 |
| 2025-11-13 | 17.40 | $8.68 | 47801 |
| 2025-11-12 | 17.80 | $8.67 | 49820 |
| 2025-11-11 | 18.09 | $8.57 | 69700 |
| 2025-11-10 | 18.87 | $8.55 | 118448 |
| 2025-11-07 | 19.69 | $8.47 | 87900 |
| 2025-11-06 | 20.25 | $8.49 | 105026 |
| 2025-11-05 | 20.90 | $8.39 | 104029 |
| 2025-11-04 | 21.41 | $8.31 | 291018 |
| 2025-11-03 | 21.64 | $8.27 | 99514 |
| 2025-10-31 | 22.11 | $8.26 | 157918 |
| 2025-10-30 | 22.49 | $8.02 | 165100 |
| 2025-10-29 | 22.03 | $8.03 | 91800 |
| 2025-10-28 | 21.92 | $8.17 | 91414 |
| 2025-10-27 | 21.80 | $8.08 | 159400 |
| 2025-10-24 | 21.32 | $7.95 | 146000 |
| 2025-10-23 | 20.47 | $7.99 | 189930 |
| 2025-10-22 | 19.82 | $7.99 | 83600 |
| 2025-10-21 | 19.09 | $8.03 | 125100 |
| 2025-10-20 | 18.44 | $8.08 | 164129 |
| 2025-10-17 | 17.83 | $7.97 | 129600 |
| 2025-10-16 | 16.84 | $7.93 | 123026 |
| 2025-10-15 | 15.93 | $7.98 | 120600 |
| 2025-10-14 | 14.63 | $7.95 | 114218 |
| 2025-10-13 | 13.26 | $7.98 | 148500 |
| 2025-10-10 | 12.28 | $7.98 | 131300 |
| 2025-10-09 | 11.21 | $8.10 | 135240 |
| 2025-10-08 | 10.09 | $8.31 | 105010 |
| 2025-10-07 | 8.99 | $8.53 | 66500 |
| 2025-10-06 | 8.40 | $8.64 | 98431 |
| 2025-10-03 | 8.29 | $8.49 | 59800 |
| 2025-10-02 | 7.72 | $8.41 | 41400 |
| 2025-10-01 | 7.12 | $8.67 | 93400 |
| 2025-09-30 | 7.05 | $8.75 | 49300 |
| 2025-09-29 | 6.99 | $8.75 | 33800 |
| 2025-09-26 | 7.10 | $8.77 | 78200 |
| 2025-09-25 | 7.21 | $8.65 | 60600 |
| 2025-09-24 | 6.99 | $8.89 | 57700 |
| 2025-09-23 | 7.14 | $8.93 | 31015 |
| 2025-09-22 | 7.49 | $8.91 | 35847 |
| 2025-09-19 | 7.68 | $9.11 | 62000 |
| 2025-09-18 | 7.77 | $8.94 | 50200 |
| 2025-09-17 | 8.14 | $8.87 | 51242 |
| 2025-09-16 | 8.47 | $8.89 | 41300 |
| 2025-09-15 | 8.53 | $8.95 | 60206 |
| 2025-09-12 | 8.83 | $8.95 | 50649 |
| 2025-09-11 | 9.06 | $9.05 | 40300 |
| 2025-09-10 | 9.12 | $8.97 | 67847 |
| 2025-09-09 | 9.31 | $9.06 | 33314 |
| 2025-09-08 | 9.28 | $9.12 | 36500 |
| 2025-09-05 | 9.14 | $8.99 | 84400 |
| 2025-09-04 | 9.19 | $8.73 | 59308 |
| 2025-09-03 | 9.41 | $8.73 | 68022 |
| 2025-09-02 | 9.74 | $8.54 | 103300 |
| 2025-08-29 | 10.08 | $8.61 | 59616 |
| 2025-08-28 | 9.99 | $8.72 | 375900 |
| 2025-08-27 | 10.25 | $8.62 | 40046 |
| 2025-08-26 | 10.12 | $8.59 | 69343 |
| 2025-08-25 | 9.96 | $8.64 | 51800 |
| 2025-08-22 | 10.04 | $8.76 | 37618 |
| 2025-08-21 | 10.20 | $8.73 | 54500 |
| 2025-08-20 | 10.56 | $8.96 | 27906 |
| 2025-08-19 | 10.84 | $8.86 | 40000 |
| 2025-08-18 | 11.31 | $8.77 | 76400 |
| 2025-08-15 | 11.78 | $8.93 | 99200 |
| 2025-08-14 | 12.05 | $8.90 | 73440 |
| 2025-08-13 | 12.31 | $9.12 | 35100 |
| 2025-08-12 | 12.01 | $9.07 | 50400 |
| 2025-08-11 | 11.81 | $8.95 | 95944 |
| 2025-08-08 | 11.81 | $8.95 | 63748 |
| 2025-08-07 | 11.88 | $8.85 | 56900 |
| 2025-08-06 | 12.09 | $8.87 | 648000 |
| 2025-08-05 | 12.32 | $8.74 | 164800 |
| 2025-08-04 | 12.20 | $8.67 | 42200 |
| 2025-08-01 | 12.20 | $8.55 | 79400 |
| 2025-07-31 | 12.43 | $8.33 | 151307 |
| 2025-07-30 | 12.95 | $8.42 | 36430 |
| 2025-07-29 | 13.33 | $8.39 | 59438 |
| 2025-07-28 | 13.73 | $8.82 | 64500 |
| 2025-07-25 | 13.58 | $8.61 | 45232 |
| 2025-07-24 | 13.79 | $8.57 | 88921 |
| 2025-07-23 | 13.70 | $8.55 | 53300 |
| 2025-07-22 | 13.71 | $8.24 | 126300 |
| 2025-07-21 | 14.00 | $8.45 | 107219 |
| 2025-07-18 | 14.06 | $8.35 | 60400 |
| 2025-07-17 | 14.34 | $8.44 | 81348 |
| 2025-07-16 | 14.63 | $8.35 | 97500 |
| 2025-07-15 | 15.35 | $8.33 | 87945 |
| 2025-07-14 | 16.11 | $8.37 | 128647 |
| 2025-07-11 | 16.61 | $8.35 | 63400 |
| 2025-07-10 | 17.17 | $8.43 | 115900 |
| 2025-07-09 | 17.52 | $8.42 | 90400 |
| 2025-07-08 | 18.24 | $8.29 | 253400 |
| 2025-07-07 | 19.19 | $8.45 | 73205 |
| 2025-07-03 | 19.99 | $8.65 | 49500 |
| 2025-07-02 | 20.25 | $8.84 | 76100 |
| 2025-07-01 | 20.12 | $8.84 | 112100 |
| 2025-06-30 | 20.21 | $8.91 | 49124 |
| 2025-06-27 | 20.30 | $8.75 | 55935 |
| 2025-06-26 | 20.62 | $8.79 | 139700 |
| 2025-06-25 | 20.67 | $8.69 | 45900 |
| 2025-06-24 | 20.98 | $8.74 | 51900 |
| 2025-06-23 | 21.07 | $8.64 | 86741 |
| 2025-06-20 | 21.17 | $8.48 | 45200 |
| 2025-06-18 | 21.64 | $8.57 | 55300 |
| 2025-06-17 | 21.59 | $8.52 | 55634 |
| 2025-06-16 | 21.53 | $8.64 | 49124 |
| 2025-06-13 | 21.04 | $8.55 | 132148 |
| 2025-06-12 | 20.64 | $8.54 | 54800 |
| 2025-06-11 | 20.33 | $8.65 | 51504 |
| 2025-06-10 | 19.79 | $8.45 | 47100 |
| 2025-06-09 | 19.32 | $8.54 | 40243 |
| 2025-06-06 | 18.52 | $8.40 | 37806 |
| 2025-06-05 | 18.37 | $8.39 | 65004 |
| 2025-06-04 | 17.96 | $8.40 | 55404 |
| 2025-06-03 | 17.54 | $8.30 | 52013 |
| 2025-06-02 | 17.23 | $8.39 | 89246 |
| 2025-05-30 | 16.72 | $8.25 | 62000 |
| 2025-05-29 | 16.49 | $8.17 | 51600 |
| 2025-05-28 | 16.34 | $8.17 | 74820 |
| 2025-05-27 | 15.64 | $8.30 | 66935 |
| 2025-05-23 | 14.89 | $8.11 | 48200 |
| 2025-05-22 | 14.79 | $8.15 | 83500 |
| 2025-05-21 | 14.59 | $7.97 | 77400 |
| 2025-05-20 | 14.38 | $7.85 | 68700 |
| 2025-05-19 | 14.81 | $7.69 | 84613 |
| 2025-05-16 | 15.58 | $7.61 | 110100 |
| 2025-05-15 | 16.21 | $7.49 | 102600 |
| 2025-05-14 | 16.63 | $7.40 | 92605 |
| 2025-05-13 | 17.08 | $7.54 | 96831 |
| 2025-05-12 | 17.22 | $7.82 | 119301 |
| 2025-05-09 | 17.96 | $8.24 | 386241 |
| 2025-05-08 | 18.21 | $8.13 | 118900 |
| 2025-05-07 | 18.53 | $8.15 | 77505 |
| 2025-05-06 | 19.02 | $8.54 | 33429 |
| 2025-05-05 | 19.21 | $8.55 | 57848 |
| 2025-05-02 | 18.80 | $8.49 | 147721 |
| 2025-05-01 | 18.44 | $8.29 | 106400 |
| 2025-04-30 | 18.64 | $8.33 | 64234 |
| 2025-04-29 | 18.80 | $8.47 | 52726 |
| 2025-04-28 | 18.65 | $8.44 | 66200 |
| 2025-04-25 | 18.59 | $8.37 | 32435 |
| 2025-04-24 | 17.80 | $8.37 | 35924 |
| 2025-04-23 | 17.13 | $8.41 | 43110 |
| 2025-04-22 | 16.65 | $8.52 | 55137 |
| 2025-04-21 | 15.70 | $8.37 | 74900 |
| 2025-04-17 | 14.82 | $8.28 | 49900 |
| 2025-04-16 | 14.14 | $8.13 | 75600 |
| 2025-04-15 | 13.72 | $7.96 | 150700 |
| 2025-04-14 | 13.27 | $7.78 | 82346 |
| 2025-04-11 | 13.52 | $7.52 | 304000 |
| 2025-04-10 | 14.18 | $7.69 | 130819 |
| 2025-04-09 | 14.46 | $7.73 | 133400 |
| 2025-04-08 | 14.74 | $7.63 | 151600 |
| 2025-04-07 | 14.18 | $7.66 | 121900 |
| 2025-04-04 | 13.58 | $7.66 | 136500 |
| 2025-04-03 | 13.50 | $7.62 | 102821 |
| 2025-04-02 | 13.71 | $7.48 | 39608 |
| 2025-04-01 | 13.92 | $7.56 | 87833 |
| 2025-03-31 | 14.64 | $7.50 | 74100 |
| 2025-03-28 | 15.09 | $7.59 | 44701 |
| 2025-03-27 | 15.82 | $7.66 | 63946 |
| 2025-03-26 | 16.24 | $7.67 | 56521 |
| 2025-03-25 | 16.79 | $7.76 | 37600 |
| 2025-03-24 | 17.09 | $7.61 | 104400 |
| 2025-03-21 | 17.71 | $7.57 | 155500 |
| 2025-03-20 | 17.90 | $7.64 | 71500 |
| 2025-03-19 | 17.85 | $7.67 | 90200 |
| 2025-03-18 | 17.81 | $7.68 | 32902 |
| 2025-03-17 | 17.76 | $7.65 | 84347 |
| 2025-03-14 | 17.75 | $7.50 | 33600 |
| 2025-03-13 | 18.06 | $7.55 | 43300 |
| 2025-03-12 | 18.19 | $7.56 | 69100 |
| 2025-03-11 | 18.33 | $7.74 | 44744 |
| 2025-03-10 | 18.10 | $7.75 | 85900 |
| 2025-03-07 | 17.62 | $7.72 | 30100 |
| 2025-03-06 | 17.18 | $7.68 | 92300 |
| 2025-03-05 | 16.72 | $7.78 | 82200 |
| 2025-03-04 | 16.23 | $7.64 | 89931 |
| 2025-03-03 | 15.93 | $7.57 | 58200 |
| 2025-02-28 | 15.70 | $7.43 | 59004 |
| 2025-02-27 | 15.73 | $7.63 | 37327 |
| 2025-02-26 | 15.32 | $7.74 | 43319 |
| 2025-02-25 | 14.50 | $7.68 | 75100 |
| 2025-02-24 | 13.62 | $7.47 | 52526 |
| 2025-02-21 | 13.21 | $7.47 | 95610 |
| 2025-02-20 | 12.77 | $7.26 | 120404 |
| 2025-02-19 | 12.62 | $7.21 | 86526 |
| 2025-02-18 | 12.56 | $7.04 | 111600 |
| 2025-02-14 | 12.55 | $7.06 | 122200 |
| 2025-02-13 | 12.74 | $7.14 | 193800 |
| 2025-02-12 | 12.33 | $6.78 | 98900 |
| 2025-02-11 | 12.92 | $7.07 | 66200 |
| 2025-02-10 | 13.10 | $7.09 | 59228 |
| 2025-02-07 | 13.30 | $7.10 | 90900 |
| 2025-02-06 | 12.86 | $7.24 | 124200 |
| 2025-02-05 | 12.28 | $6.99 | 191300 |
| 2025-02-04 | 12.08 | $6.92 | 131310 |
| 2025-02-03 | 11.87 | $6.94 | 186500 |
| 2025-01-31 | 11.86 | $7.64 | 153100 |
| 2025-01-30 | 11.02 | $7.42 | 98808 |
| 2025-01-29 | 10.78 | $7.32 | 97900 |
| 2025-01-28 | 10.38 | $7.57 | 55200 |
| 2025-01-27 | 9.68 | $7.40 | 245917 |
| 2025-01-24 | 9.53 | $7.29 | 185500 |
| 2025-01-23 | 9.86 | $7.19 | 128708 |
| 2025-01-22 | 10.23 | $7.11 | 427200 |
| 2025-01-21 | 10.63 | $7.12 | 350500 |
| 2025-01-17 | 10.95 | $7.12 | 194338 |
| 2025-01-16 | 11.12 | $7.02 | 382109 |
| 2025-01-15 | 11.35 | $7.03 | 86300 |
| 2025-01-14 | 11.01 | $7.12 | 285521 |
| 2025-01-13 | 10.53 | $7.13 | 445403 |
| 2025-01-10 | 10.11 | $7.06 | 284145 |
| 2025-01-08 | 9.75 | $6.93 | 207704 |
| 2025-01-07 | 9.63 | $7.00 | 153100 |
| 2025-01-06 | 9.87 | $6.98 | 450942 |
| 2025-01-03 | 10.12 | $6.97 | 194200 |
| 2025-01-02 | 10.39 | $6.97 | 198000 |
| 2024-12-31 | 10.53 | $6.96 | 154519 |
| 2024-12-30 | 10.97 | $6.97 | 251300 |
| 2024-12-27 | 11.55 | $7.01 | 264300 |
| 2024-12-26 | 12.11 | $6.92 | 206700 |
| 2024-12-24 | 12.45 | $7.00 | 98817 |
| 2024-12-23 | 12.89 | $6.98 | 555937 |
| 2024-12-20 | 13.44 | $7.00 | 316062 |
| 2024-12-19 | 13.84 | $6.88 | 371036 |
| 2024-12-18 | 14.02 | $6.87 | 278382 |
| 2024-12-17 | 14.46 | $6.96 | 195575 |
| 2024-12-16 | 14.92 | $6.99 | 586500 |
| 2024-12-13 | 15.56 | $7.03 | 175323 |
| 2024-12-12 | 16.08 | $7.16 | 316518 |
| 2024-12-11 | 16.66 | $7.17 | 251446 |
| 2024-12-10 | 17.30 | $7.15 | 176800 |
| 2024-12-09 | 17.44 | $7.26 | 331710 |
| 2024-12-06 | 17.07 | $7.36 | 268023 |
| 2024-12-05 | 16.35 | $7.17 | 366700 |
| 2024-12-04 | 15.83 | $7.17 | 323700 |
| 2024-12-03 | 15.28 | $7.13 | 258200 |
| 2024-12-02 | 15.12 | $7.04 | 346800 |
| 2024-11-29 | 14.95 | $7.00 | 142516 |
| 2024-11-27 | 15.49 | $6.95 | 165806 |
| 2024-11-26 | 15.60 | $6.93 | 246400 |
| 2024-11-25 | 15.86 | $6.86 | 400900 |
| 2024-11-22 | 16.34 | $6.75 | 241509 |
| 2024-11-21 | 17.11 | $6.64 | 409900 |
| 2024-11-20 | 17.70 | $6.59 | 223400 |
| 2024-11-19 | 18.33 | $6.70 | 364043 |
| 2024-11-18 | 19.07 | $6.68 | 638400 |
| 2024-11-15 | 19.27 | $6.81 | 508400 |
| 2024-11-14 | 19.73 | $6.82 | 418700 |
| 2024-11-13 | 20.64 | $6.79 | 409500 |
| 2024-11-12 | 21.26 | $6.85 | 275000 |
| 2024-11-11 | 22.02 | $6.93 | 282805 |
| 2024-11-08 | 23.06 | $7.01 | 135300 |
| 2024-11-07 | 24.07 | $7.03 | 242716 |
| 2024-11-06 | 25.18 | $6.93 | 62000 |
| 2024-11-05 | 25.42 | $7.10 | 171348 |
| 2024-11-04 | 25.96 | $7.14 | 207600 |
| 2024-11-01 | 26.70 | $7.15 | 95200 |
| 2024-10-31 | 27.87 | $7.11 | 136700 |
| 2024-10-30 | 28.37 | $7.18 | 129200 |
| 2024-10-29 | 28.89 | $7.07 | 164800 |
| 2024-10-28 | 28.96 | $6.92 | 141300 |
| 2024-10-25 | 28.84 | $6.82 | 91700 |
| 2024-10-24 | 27.96 | $6.79 | 210632 |
| 2024-10-23 | 26.98 | $6.75 | 203100 |
| 2024-10-22 | 26.17 | $6.84 | 115125 |
| 2024-10-21 | 24.97 | $6.89 | 96435 |
| 2024-10-18 | 24.08 | $6.92 | 76300 |
| 2024-10-17 | 22.95 | $6.89 | 198200 |
| 2024-10-16 | 21.93 | $6.86 | 110200 |
| 2024-10-15 | 20.72 | $6.88 | 54139 |
| 2024-10-14 | 19.60 | $6.89 | 125800 |
| 2024-10-11 | 18.43 | $6.94 | 83600 |
| 2024-10-10 | 17.31 | $6.95 | 74200 |
| 2024-10-09 | 16.16 | $6.92 | 161729 |
| 2024-10-08 | 15.21 | $6.90 | 64137 |
| 2024-10-07 | 14.22 | $6.97 | 72200 |
| 2024-10-04 | 13.28 | $7.06 | 54332 |
| 2024-10-03 | 12.29 | $7.03 | 135725 |
| 2024-10-02 | 11.24 | $7.15 | 85839 |
| 2024-10-01 | 10.30 | $7.18 | 70500 |
| 2024-09-30 | 9.85 | $7.21 | 86850 |
| 2024-09-27 | 9.07 | $7.41 | 53850 |
| 2024-09-26 | 8.24 | $7.49 | 71250 |
| 2024-09-25 | 8.32 | $7.26 | 29700 |
| 2024-09-24 | 8.05 | $7.36 | 333600 |
| 2024-09-23 | 8.25 | $7.49 | 44700 |
| 2024-09-20 | 8.21 | $7.49 | 44459 |
| 2024-09-19 | 8.61 | $7.50 | 32749 |
| 2024-09-18 | 9.00 | $7.37 | 34223 |
| 2024-09-17 | 9.38 | $7.47 | 28370 |
| 2024-09-16 | 9.19 | $7.42 | 183900 |
| 2024-09-13 | 8.83 | $7.42 | 34121 |
| 2024-09-12 | 8.48 | $7.65 | 70350 |
| 2024-09-11 | 8.58 | $7.59 | 49650 |
| 2024-09-10 | 8.51 | $7.54 | 48643 |
| 2024-09-09 | 8.27 | $7.62 | 50850 |
| 2024-09-06 | 8.32 | $7.51 | 60300 |
| 2024-09-05 | 8.20 | $7.62 | 61200 |
| 2024-09-04 | 8.30 | $7.63 | 29308 |
| 2024-09-03 | 8.51 | $7.51 | 71550 |
| 2024-08-30 | 8.68 | $7.74 | 77009 |
| 2024-08-29 | 8.72 | $7.74 | 92100 |
| 2024-08-28 | 8.76 | $7.64 | 32250 |
| 2024-08-27 | 9.05 | $7.69 | 35100 |
| 2024-08-26 | 9.36 | $7.53 | 35615 |
| 2024-08-23 | 9.75 | $7.66 | 85800 |
| 2024-08-22 | 10.17 | $7.60 | 49800 |
| 2024-08-21 | 10.32 | $7.55 | 74159 |
| 2024-08-20 | 10.70 | $7.52 | 34200 |
| 2024-08-19 | 10.48 | $7.39 | 53250 |
| 2024-08-16 | 10.57 | $7.31 | 33470 |
| 2024-08-15 | 10.67 | $7.21 | 39000 |
| 2024-08-14 | 11.18 | $7.12 | 33026 |
| 2024-08-13 | 11.43 | $7.19 | 59550 |
| 2024-08-12 | 11.77 | $7.10 | 114512 |
| 2024-08-09 | 11.89 | $7.08 | 75300 |
| 2024-08-08 | 12.44 | $7.09 | 109050 |
| 2024-08-07 | 12.96 | $6.99 | 193500 |
| 2024-08-06 | 13.48 | $6.93 | 170850 |
| 2024-08-05 | 13.70 | $7.06 | 142350 |
| 2024-08-02 | 13.92 | $7.09 | 68850 |
| 2024-08-01 | 14.52 | $6.96 | 78600 |
| 2024-07-31 | 14.93 | $7.27 | 100963 |
| 2024-07-30 | 15.70 | $7.09 | 84925 |
| 2024-07-29 | 16.03 | $7.03 | 186302 |
| 2024-07-26 | 16.32 | $7.33 | 60901 |
| 2024-07-25 | 16.79 | $7.19 | 228750 |
| 2024-07-24 | 17.52 | $7.14 | 113550 |
| 2024-07-23 | 18.32 | $7.33 | 166650 |
| 2024-07-22 | 18.84 | $7.17 | 78750 |
| 2024-07-19 | 19.82 | $7.06 | 1.5M |
| 2024-07-18 | 20.73 | $7.06 | 330600 |
| 2024-07-17 | 21.69 | $6.96 | 227850 |
| 2024-07-16 | 22.43 | $6.95 | 91987 |
| 2024-07-15 | 23.51 | $6.98 | 138937 |
| 2024-07-12 | 24.72 | $6.99 | 208696 |
| 2024-07-11 | 25.99 | $6.91 | 163500 |
| 2024-07-10 | 27.02 | $6.69 | 238350 |
| 2024-07-09 | 28.05 | $6.55 | 176123 |
| 2024-07-08 | 28.65 | $6.47 | 271370 |
| 2024-07-05 | 29.17 | $6.42 | 270900 |
| 2024-07-03 | 29.57 | $6.38 | 73350 |
| 2024-07-02 | 30.28 | $6.41 | 566100 |
| 2024-07-01 | 31.04 | $6.39 | 576919 |
| 2024-06-28 | 31.83 | $6.46 | 952050 |
| 2024-06-27 | 32.20 | $6.45 | 131850 |
| 2024-06-26 | 32.73 | $6.40 | 220650 |
| 2024-06-25 | 33.18 | $6.42 | 493852 |
| 2024-06-24 | 33.65 | $6.35 | 514200 |
| 2024-06-21 | 33.32 | $6.23 | 218550 |
| 2024-06-20 | 32.45 | $6.40 | 261958 |
| 2024-06-18 | 31.58 | $6.40 | 2.1M |
| 2024-06-17 | 30.69 | $6.49 | 358819 |
| 2024-06-14 | 29.86 | $6.36 | 608129 |
| 2024-06-13 | 28.69 | $6.37 | 670085 |
| 2024-06-12 | 27.58 | $6.45 | 318150 |
| 2024-06-11 | 26.50 | $6.43 | 525812 |
| 2024-06-10 | 25.20 | $6.65 | 301200 |
| 2024-06-07 | 23.85 | $6.68 | 106216 |
| 2024-06-06 | 22.69 | $7.28 | 292500 |
| 2024-06-05 | 22.16 | $7.69 | 90178 |
| 2024-06-04 | 22.60 | $7.67 | 110591 |
| 2024-06-03 | 23.07 | $7.51 | 170443 |
| 2024-05-31 | 23.66 | $7.47 | 334654 |
| 2024-05-30 | 23.26 | $7.36 | 184556 |
| 2024-05-29 | 22.84 | $7.30 | 331500 |
| 2024-05-28 | 22.40 | $7.36 | 204000 |
| 2024-05-24 | 22.08 | $7.31 | 204476 |
| 2024-05-23 | 21.47 | $7.16 | 229835 |
| 2024-05-22 | 20.48 | $7.13 | 134423 |
| 2024-05-21 | 19.45 | $7.47 | 101471 |
| 2024-05-20 | 18.53 | $7.57 | 104561 |
| 2024-05-17 | 18.19 | $7.60 | 62893 |
| 2024-05-16 | 17.83 | $7.66 | 98850 |
| 2024-05-15 | 17.65 | $7.79 | 79372 |
| 2024-05-14 | 17.63 | $7.77 | 72000 |
| 2024-05-13 | 17.63 | $8.09 | 47850 |
| 2024-05-10 | 17.85 | $7.96 | 40252 |
| 2024-05-09 | 17.65 | $8.02 | 44105 |
| 2024-05-08 | 17.97 | $7.94 | 59140 |
| 2024-05-07 | 17.97 | $7.91 | 66000 |
| 2024-05-06 | 18.05 | $7.95 | 105601 |
| 2024-05-03 | 18.74 | $7.93 | 69900 |
| 2024-05-02 | 19.38 | $7.91 | 56903 |
| 2024-05-01 | 19.92 | $7.76 | 32700 |
| 2024-04-30 | 20.15 | $7.69 | 78600 |
| 2024-04-29 | 20.39 | $7.86 | 106650 |
| 2024-04-26 | 20.88 | $7.77 | 134550 |
| 2024-04-25 | 20.82 | $7.61 | 137250 |
| 2024-04-24 | 20.22 | $7.80 | 152261 |
| 2024-04-23 | 20.03 | $7.89 | 246600 |
| 2024-04-22 | 20.10 | $7.82 | 88555 |
| 2024-04-19 | 19.88 | $7.67 | 126300 |
| 2024-04-18 | 19.15 | $7.63 | 107279 |
| 2024-04-17 | 18.27 | $7.64 | 62850 |
| 2024-04-16 | 17.17 | $7.75 | 110100 |
| 2024-04-15 | 16.24 | $7.73 | 70650 |
| 2024-04-12 | 15.29 | $7.84 | 40350 |
| 2024-04-11 | 14.49 | $8.01 | 67650 |
| 2024-04-10 | 13.66 | $7.91 | 73350 |
| 2024-04-09 | 13.04 | $8.19 | 43810 |
| 2024-04-08 | 13.06 | $8.25 | 40655 |
| 2024-04-05 | 13.28 | $8.33 | 59608 |
| 2024-04-04 | 13.79 | $8.28 | 43500 |
| 2024-04-03 | 14.31 | $8.34 | 51750 |
| 2024-04-02 | 14.99 | $8.22 | 45362 |
| 2024-04-01 | 15.71 | $8.35 | 37050 |
| 2024-03-28 | 15.82 | $8.49 | 81600 |
| 2024-03-27 | 16.44 | $8.53 | 56400 |
| 2024-03-26 | 17.15 | $8.53 | 67200 |
| 2024-03-25 | 17.89 | $8.56 | 32400 |
| 2024-03-22 | 18.68 | $8.57 | 36600 |
| 2024-03-21 | 19.06 | $8.62 | 34703 |
| 2024-03-20 | 19.43 | $8.65 | 32550 |
| 2024-03-19 | 19.66 | $8.62 | 65102 |
| 2024-03-18 | 20.09 | $8.73 | 38728 |
| 2024-03-15 | 20.20 | $8.51 | 58800 |
| 2024-03-14 | 20.32 | $8.71 | 86563 |
| 2024-03-13 | 19.78 | $8.83 | 17250 |
| 2024-03-12 | 18.74 | $8.76 | 50959 |
| 2024-03-11 | 17.76 | $8.81 | 27000 |
| 2024-03-08 | 16.43 | $8.88 | 22950 |
| 2024-03-07 | 15.02 | $8.96 | 25229 |
| 2024-03-06 | 13.54 | $8.81 | 52246 |
| 2024-03-05 | 12.40 | $8.62 | 54791 |
| 2024-03-04 | 11.52 | $8.52 | 34350 |
| 2024-03-01 | 10.60 | $8.42 | 36300 |
| 2024-02-29 | 10.24 | $8.27 | 56440 |
| 2024-02-28 | 10.10 | $8.11 | 34367 |
| 2024-02-27 | 9.69 | $8.15 | 64204 |
| 2024-02-26 | 9.33 | $8.15 | 184200 |
| 2024-02-23 | 9.24 | $7.92 | 37808 |
| 2024-02-22 | 9.62 | $7.91 | 174150 |
| 2024-02-21 | 10.06 | $7.81 | 57750 |
| 2024-02-20 | 10.21 | $7.91 | 60000 |
| 2024-02-16 | 10.38 | $7.89 | 73657 |
| 2024-02-15 | 10.82 | $7.78 | 43114 |
| 2024-02-14 | 10.86 | $7.87 | 62012 |
| 2024-02-13 | 11.14 | $7.92 | 63300 |
| 2024-02-12 | 11.55 | $8.13 | 40826 |
| 2024-02-09 | 11.92 | $8.08 | 68700 |
| 2024-02-08 | 12.43 | $7.96 | 51450 |
| 2024-02-07 | 12.91 | $7.87 | 42750 |
| 2024-02-06 | 13.24 | $7.83 | 58200 |
| 2024-02-05 | 13.42 | $7.83 | 61650 |
| 2024-02-02 | 13.75 | $7.82 | 353850 |
| 2024-02-01 | 14.02 | $8.09 | 51900 |
| 2024-01-31 | 14.54 | $7.99 | 39053 |
| 2024-01-30 | 15.18 | $7.93 | 116750 |
| 2024-01-29 | 15.95 | $7.99 | 164317 |
| 2024-01-26 | 16.72 | $8.01 | 102823 |
| 2024-01-25 | 17.41 | $8.01 | 91240 |
| 2024-01-24 | 18.14 | $8.23 | 81170 |
| 2024-01-23 | 18.38 | $8.27 | 195300 |
| 2024-01-22 | 18.50 | $8.34 | 69305 |
| 2024-01-19 | 18.38 | $8.20 | 127800 |
| 2024-01-18 | 18.54 | $8.28 | 176567 |
| 2024-01-17 | 18.26 | $8.07 | 291900 |
| 2024-01-16 | 18.37 | $8.17 | 204300 |
| 2024-01-12 | 18.10 | $8.39 | 774900 |
| 2024-01-11 | 17.13 | $8.31 | 288750 |
| 2024-01-10 | 16.11 | $8.20 | 63900 |
| 2024-01-09 | 15.64 | $8.07 | 43964 |
| 2024-01-08 | 15.30 | $8.01 | 121950 |
| 2024-01-05 | 15.25 | $7.94 | 125465 |
| 2024-01-04 | 14.76 | $7.97 | 255300 |
| 2024-01-03 | 14.04 | $7.89 | 93661 |
| 2024-01-02 | 13.95 | $7.95 | 246757 |
| 2023-12-29 | 13.61 | $7.98 | 76200 |
| 2023-12-28 | 13.25 | $7.99 | 66185 |
| 2023-12-27 | 12.87 | $7.98 | 73950 |
| 2023-12-26 | 13.43 | $7.95 | 144656 |
| 2023-12-22 | 14.02 | $7.95 | 163706 |
| 2023-12-21 | 14.63 | $7.93 | 237796 |
| 2023-12-20 | 15.40 | $7.94 | 66150 |
| 2023-12-19 | 15.25 | $8.05 | 118397 |
| 2023-12-18 | 15.06 | $8.07 | 247862 |
| 2023-12-15 | 15.08 | $8.12 | 117017 |
| 2023-12-14 | 14.55 | $8.27 | 90000 |
| 2023-12-13 | 13.98 | $8.21 | 97819 |
| 2023-12-12 | 13.68 | $8.28 | 51751 |
| 2023-12-11 | 12.89 | $8.17 | 272850 |
| 2023-12-08 | 12.08 | $8.19 | 290850 |
| 2023-12-07 | 11.15 | $8.05 | 108158 |
| 2023-12-06 | 10.46 | $7.93 | 170254 |
| 2023-12-05 | 10.05 | $7.83 | 123300 |
| 2023-12-04 | 9.90 | $7.93 | 205200 |
| 2023-12-01 | 9.75 | $7.95 | 116250 |
| 2023-11-30 | 9.49 | $7.82 | 213600 |
| 2023-11-29 | 9.49 | $7.74 | 89850 |
| 2023-11-28 | 9.78 | $7.81 | 100350 |
| 2023-11-27 | 9.88 | $7.80 | 121650 |
| 2023-11-24 | 10.25 | $7.82 | 39050 |
| 2023-11-22 | 10.64 | $7.75 | 85073 |
| 2023-11-21 | 10.39 | $7.78 | 71408 |
| 2023-11-20 | 10.30 | $7.94 | 133849 |
| 2023-11-17 | 10.60 | $7.85 | 94121 |
| 2023-11-16 | 10.65 | $7.77 | 91500 |
| 2023-11-15 | 11.15 | $7.74 | 147150 |
| 2023-11-14 | 11.57 | $7.85 | 108600 |
| 2023-11-13 | 11.86 | $7.79 | 231941 |
| 2023-11-10 | 12.32 | $7.78 | 140250 |
| 2023-11-09 | 12.86 | $7.73 | 121852 |
| 2023-11-08 | 13.53 | $7.75 | 105469 |
| 2023-11-07 | 14.11 | $7.81 | 59101 |
| 2023-11-06 | 14.57 | $7.86 | 149555 |
| 2023-11-03 | 15.05 | $8.02 | 62100 |
| 2023-11-02 | 14.52 | $7.92 | 208200 |
| 2023-11-01 | 14.33 | $7.89 | 179906 |
| 2023-10-31 | 14.02 | $7.79 | 398100 |
| 2023-10-30 | 14.12 | $7.65 | 184351 |
| 2023-10-27 | 14.22 | $7.63 | 135900 |
| 2023-10-26 | 14.33 | $7.52 | 140584 |
| 2023-10-25 | 14.66 | $7.61 | 131728 |
| 2023-10-24 | 15.33 | $7.65 | 166050 |
| 2023-10-23 | 16.04 | $7.68 | 142700 |
| 2023-10-20 | 16.32 | $7.74 | 119700 |
| 2023-10-19 | 16.28 | $7.76 | 181950 |
| 2023-10-18 | 16.25 | $7.75 | 99667 |
| 2023-10-17 | 15.53 | $7.73 | 257400 |
| 2023-10-16 | 15.02 | $7.59 | 201368 |
| 2023-10-13 | 14.69 | $7.49 | 163950 |
| 2023-10-12 | 14.60 | $7.55 | 70679 |
| 2023-10-11 | 14.32 | $7.41 | 107455 |
| 2023-10-10 | 14.02 | $7.40 | 138300 |
| 2023-10-09 | 14.12 | $7.31 | 94504 |
| 2023-10-06 | 14.52 | $7.27 | 149400 |
| 2023-10-05 | 15.05 | $7.22 | 134599 |
| 2023-10-04 | 15.31 | $7.12 | 129484 |
| 2023-10-03 | 15.82 | $7.21 | 134006 |
| 2023-10-02 | 16.54 | $7.29 | 68707 |
| 2023-09-29 | 17.29 | $7.41 | 54750 |
| 2023-09-28 | 16.99 | $7.46 | 75493 |
| 2023-09-27 | 17.13 | $7.47 | 90450 |
| 2023-09-26 | 17.18 | $7.39 | 90150 |
| 2023-09-25 | 17.55 | $7.49 | 113002 |
| 2023-09-22 | 17.94 | $7.42 | 117300 |
| 2023-09-21 | 18.17 | $7.47 | 119550 |
| 2023-09-20 | 18.16 | $7.55 | 90000 |
| 2023-09-19 | 18.15 | $7.59 | 126750 |
| 2023-09-18 | 17.26 | $7.58 | 46970 |
| 2023-09-15 | 16.35 | $7.56 | 162150 |
| 2023-09-14 | 15.25 | $7.51 | 38550 |
| 2023-09-13 | 14.22 | $7.45 | 57515 |
| 2023-09-12 | 13.47 | $7.51 | 99917 |
| 2023-09-11 | 12.46 | $7.36 | 125100 |
| 2023-09-08 | 12.34 | $7.27 | 81450 |
| 2023-09-07 | 12.57 | $7.24 | 169352 |
| 2023-09-06 | 12.72 | $7.27 | 775950 |
| 2023-09-05 | 12.73 | $7.28 | 67350 |
| 2023-09-01 | 12.74 | $7.32 | 46063 |
| 2023-08-31 | 11.74 | $7.30 | 157650 |
| 2023-08-30 | 10.87 | $7.35 | 108450 |
| 2023-08-29 | 9.95 | $7.42 | 149250 |
| 2023-08-28 | 8.98 | $7.29 | 231349 |
| 2023-08-25 | 8.70 | $7.23 | 58200 |
| 2023-08-24 | 8.39 | $7.15 | 128550 |
| 2023-08-23 | 8.08 | $7.24 | 111150 |
| 2023-08-22 | 7.74 | $7.19 | 416467 |
| 2023-08-21 | 7.59 | $7.18 | 314700 |
| 2023-08-18 | 7.60 | $7.14 | 165920 |
| 2023-08-17 | 7.54 | $7.12 | 489300 |
| 2023-08-16 | 7.64 | $7.15 | 216300 |
| 2023-08-15 | 7.59 | $7.19 | 289687 |
| 2023-08-14 | 7.99 | $7.17 | 179417 |
| 2023-08-11 | 8.38 | $7.17 | 136050 |
| 2023-08-10 | 8.79 | $7.19 | 110573 |
| 2023-08-09 | 8.61 | $7.17 | 113734 |
| 2023-08-08 | 8.78 | $7.12 | 399640 |
| 2023-08-07 | 8.95 | $7.14 | 271500 |
| 2023-08-04 | 9.34 | $7.03 | 144450 |
| 2023-08-03 | 9.44 | $6.99 | 202200 |
| 2023-08-02 | 9.36 | $7.07 | 83700 |
| 2023-08-01 | 9.46 | $7.08 | 112109 |
| 2023-07-31 | 9.41 | $7.13 | 99300 |
| 2023-07-28 | 9.58 | $7.02 | 132150 |
| 2023-07-27 | 9.76 | $7.01 | 269150 |
| 2023-07-26 | 10.12 | $6.97 | 97058 |
| 2023-07-25 | 10.47 | $6.92 | 169270 |
| 2023-07-24 | 10.90 | $6.93 | 138358 |
| 2023-07-21 | 11.13 | $6.93 | 427556 |
| 2023-07-20 | 11.31 | $6.90 | 205200 |
| 2023-07-19 | 11.69 | $7.01 | 115050 |
| 2023-07-18 | 12.21 | $7.01 | 268050 |
| 2023-07-17 | 12.76 | $6.98 | 219300 |
| 2023-07-14 | 13.04 | $6.94 | 355200 |
| 2023-07-13 | 13.52 | $7.00 | 184423 |
| 2023-07-12 | 14.10 | $6.95 | 229350 |
| 2023-07-11 | 14.41 | $6.75 | 216150 |
| 2023-07-10 | 14.87 | $6.80 | 135300 |
| 2023-07-07 | 15.46 | $6.91 | 124237 |
| 2023-07-06 | 16.12 | $6.77 | 278700 |
| 2023-07-05 | 16.73 | $6.84 | 234194 |
| 2023-07-03 | 17.50 | $6.94 | 167419 |
| 2023-06-30 | 17.93 | $6.99 | 156150 |
| 2023-06-29 | 18.20 | $7.03 | 57000 |
| 2023-06-28 | 18.49 | $7.15 | 81206 |
| 2023-06-27 | 18.40 | $7.12 | 224618 |
| 2023-06-26 | 18.42 | $7.16 | 117349 |
| 2023-06-23 | 18.26 | $7.16 | 107400 |
| 2023-06-22 | 18.13 | $7.22 | 152700 |
| 2023-06-21 | 18.13 | $7.22 | 84150 |
| 2023-06-20 | 18.13 | $7.18 | 167558 |
| 2023-06-16 | 18.12 | $7.37 | 180776 |
| 2023-06-15 | 17.78 | $7.25 | 157852 |
| 2023-06-14 | 17.80 | $7.29 | 177809 |
| 2023-06-13 | 17.59 | $7.36 | 475800 |
| 2023-06-12 | 17.36 | $7.37 | 129600 |
| 2023-06-09 | 17.09 | $7.27 | 579450 |
| 2023-06-08 | 16.98 | $7.24 | 281155 |
| 2023-06-07 | 17.27 | $7.24 | 41429 |
| 2023-06-06 | 17.47 | $7.53 | 263156 |
| 2023-06-05 | 16.73 | $7.59 | 87300 |
| 2023-06-02 | 15.94 | $7.50 | 96316 |
| 2023-06-01 | 15.75 | $7.42 | 157658 |
| 2023-05-31 | 15.89 | $7.42 | 165170 |
| 2023-05-30 | 15.97 | $7.25 | 161765 |
| 2023-05-26 | 16.50 | $7.34 | 106681 |
| 2023-05-25 | 16.85 | $7.40 | 73500 |
| 2023-05-24 | 16.89 | $7.45 | 53732 |
| 2023-05-23 | 16.65 | $7.58 | 63497 |
| 2023-05-22 | 16.06 | $7.60 | 69656 |
| 2023-05-19 | 15.44 | $7.51 | 59850 |
| 2023-05-18 | 15.10 | $7.49 | 94650 |
| 2023-05-17 | 14.59 | $7.59 | 37800 |
| 2023-05-16 | 13.71 | $7.60 | 67508 |
| 2023-05-15 | 13.23 | $7.59 | 125164 |
| 2023-05-12 | 12.72 | $7.53 | 81767 |
| 2023-05-11 | 12.67 | $7.46 | 64500 |
| 2023-05-10 | 12.83 | $7.43 | 86100 |
| 2023-05-09 | 13.12 | $7.63 | 52109 |
| 2023-05-08 | 12.51 | $7.62 | 52800 |
| 2023-05-05 | 11.96 | $7.53 | 48493 |
| 2023-05-04 | 11.38 | $7.50 | 46843 |
| 2023-05-03 | 11.30 | $7.48 | 44293 |
| 2023-05-02 | 11.24 | $7.41 | 58800 |
| 2023-05-01 | 11.38 | $7.39 | 93169 |
| 2023-04-28 | 11.29 | $7.46 | 52050 |
| 2023-04-27 | 11.51 | $7.57 | 57629 |
| 2023-04-26 | 11.26 | $7.55 | 78352 |
| 2023-04-25 | 10.74 | $7.52 | 85050 |
| 2023-04-24 | 10.68 | $7.59 | 224903 |
| 2023-04-21 | 10.50 | $7.49 | 39750 |
| 2023-04-20 | 10.76 | $7.43 | 54202 |
| 2023-04-19 | 11.05 | $7.47 | 67200 |
| 2023-04-18 | 11.36 | $7.60 | 83428 |
| 2023-04-17 | 10.88 | $7.61 | 693788 |
| 2023-04-14 | 10.48 | $7.57 | 32250 |
| 2023-04-13 | 10.07 | $7.62 | 98400 |
| 2023-04-12 | 9.86 | $7.51 | 103800 |
| 2023-04-11 | 9.95 | $7.50 | 78000 |
| 2023-04-10 | 10.18 | $7.51 | 77250 |
| 2023-04-06 | 10.42 | $7.56 | 49350 |
| 2023-04-05 | 10.35 | $7.51 | 50700 |
| 2023-04-04 | 10.35 | $7.59 | 144300 |
| 2023-04-03 | 9.93 | $7.49 | 93450 |
| 2023-03-31 | 9.93 | $7.50 | 114600 |
| 2023-03-30 | 10.08 | $7.45 | 72000 |
| 2023-03-29 | 10.24 | $7.55 | 82200 |
| 2023-03-28 | 10.27 | $7.53 | 243000 |
| 2023-03-27 | 10.09 | $7.55 | 170425 |
| 2023-03-24 | 10.11 | $7.44 | 94050 |
| 2023-03-23 | 10.50 | $7.43 | 87655 |
| 2023-03-22 | 10.92 | $7.44 | 116850 |
| 2023-03-21 | 11.47 | $7.43 | 112358 |
| 2023-03-20 | 12.05 | $7.44 | 138000 |
| 2023-03-17 | 12.31 | $7.41 | 172522 |
| 2023-03-16 | 12.60 | $7.37 | 784972 |
| 2023-03-15 | 12.58 | $7.29 | 162356 |
| 2023-03-14 | 12.29 | $7.44 | 247650 |
| 2023-03-13 | 12.24 | $7.46 | 204302 |
| 2023-03-10 | 12.20 | $7.47 | 128700 |
| 2023-03-09 | 12.69 | $7.53 | 166388 |
| 2023-03-08 | 13.34 | $7.50 | 127666 |
| 2023-03-07 | 13.55 | $7.36 | 197306 |
| 2023-03-06 | 13.76 | $7.37 | 289500 |
| 2023-03-03 | 13.34 | $7.41 | 173437 |
| 2023-03-02 | 12.81 | $7.28 | 442960 |
| 2023-03-01 | 11.71 | $7.22 | 185701 |
| 2023-02-28 | 10.60 | $7.35 | 880391 |
| 2023-02-27 | 9.73 | $7.43 | 534900 |
| 2023-02-24 | 9.05 | $7.44 | 307550 |
| 2023-02-23 | 8.33 | $7.53 | 349200 |
| 2023-02-22 | 7.76 | $7.48 | 2.2M |
| 2023-02-21 | 6.96 | $7.43 | 1.7M |
| 2023-02-17 | 6.12 | $7.62 | 2.1M |
| 2023-02-16 | 5.62 | $7.68 | 1.9M |
| 2023-02-15 | 5.26 | $7.77 | 85700 |
| 2023-02-14 | 5.38 | $7.89 | 173590 |
| 2023-02-13 | 5.53 | $7.91 | 126000 |
| 2023-02-10 | 5.78 | $7.89 | 96000 |
| 2023-02-09 | 6.06 | $7.84 | 102647 |
| 2023-02-08 | 6.34 | $7.86 | 87000 |
| 2023-02-07 | 6.52 | $7.95 | 217720 |
| 2023-02-06 | 6.72 | $7.79 | 155700 |
| 2023-02-03 | 6.58 | $7.87 | 72823 |
| 2023-02-02 | 6.63 | $7.97 | 115950 |
| 2023-02-01 | 6.97 | $8.02 | 108032 |
| 2023-01-31 | 7.13 | $7.90 | 155708 |
| 2023-01-30 | 7.14 | $8.06 | 187258 |
| 2023-01-27 | 7.31 | $8.10 | 164725 |
| 2023-01-26 | 7.45 | $8.05 | 154350 |
| 2023-01-25 | 7.60 | $8.07 | 151085 |
| 2023-01-24 | 7.84 | $7.96 | 214540 |
| 2023-01-23 | 8.20 | $7.92 | 377723 |
| 2023-01-20 | 8.48 | $7.81 | 2.4M |
| 2023-01-19 | 8.54 | $7.89 | 234300 |
| 2023-01-18 | 8.72 | $7.99 | 99668 |
| 2023-01-17 | 9.12 | $7.89 | 252305 |
| 2023-01-13 | 9.29 | $8.00 | 184800 |
| 2023-01-12 | 9.70 | $7.98 | 183817 |
| 2023-01-11 | 10.11 | $7.91 | 90766 |
| 2023-01-10 | 10.37 | $7.95 | 346800 |
| 2023-01-09 | 10.76 | $8.21 | 433525 |
| 2023-01-06 | 11.25 | $8.17 | 297300 |
| 2023-01-05 | 11.60 | $7.87 | 218250 |
| 2023-01-04 | 11.61 | $8.04 | 183150 |
| 2023-01-03 | 11.99 | $8.37 | 261150 |
| 2022-12-30 | 12.31 | $8.25 | 290131 |
| 2022-12-29 | 12.79 | $8.27 | 376500 |
| 2022-12-28 | 13.27 | $8.13 | 118804 |
| 2022-12-27 | 13.52 | $8.36 | 199343 |
| 2022-12-23 | 13.48 | $8.33 | 144005 |
| 2022-12-22 | 13.70 | $8.26 | 193800 |
| 2022-12-21 | 13.93 | $8.28 | 121351 |
| 2022-12-20 | 14.49 | $8.37 | 237150 |
| 2022-12-19 | 14.96 | $8.24 | 470269 |
| 2022-12-16 | 15.26 | $8.34 | 281416 |
| 2022-12-15 | 15.78 | $8.35 | 337505 |
| 2022-12-14 | 16.23 | $8.57 | 267959 |
| 2022-12-13 | 16.50 | $8.54 | 465814 |
| 2022-12-12 | 16.51 | $8.29 | 388350 |
| 2022-12-09 | 16.95 | $8.28 | 313097 |
| 2022-12-08 | 17.49 | $8.23 | 414604 |
| 2022-12-07 | 18.28 | $8.23 | 238050 |
| 2022-12-06 | 19.11 | $8.24 | 260261 |
| 2022-12-05 | 20.01 | $8.34 | 340396 |
| 2022-12-02 | 20.88 | $8.45 | 178050 |
| 2022-12-01 | 21.83 | $8.49 | 151050 |
| 2022-11-30 | 22.94 | $8.44 | 264000 |
| 2022-11-29 | 24.12 | $8.35 | 129179 |
| 2022-11-28 | 25.31 | $8.39 | 475650 |
| 2022-11-25 | 26.13 | $8.56 | 254250 |
| 2022-11-23 | 27.00 | $9.11 | 69067 |
| 2022-11-22 | 27.03 | $9.20 | 326318 |
| 2022-11-21 | 26.74 | $8.17 | 490117 |
| 2022-11-18 | 27.90 | $8.26 | 554250 |
| 2022-11-17 | 29.36 | $8.23 | 768184 |
| 2022-11-16 | 30.89 | $8.04 | 363750 |
| 2022-11-15 | 31.87 | $8.13 | 190855 |
| 2022-11-14 | 33.18 | $7.97 | 386416 |
| 2022-11-11 | 34.00 | $7.97 | 226500 |
| 2022-11-10 | 34.80 | $7.87 | 316500 |
| 2022-11-09 | 35.30 | $7.47 | 488704 |
| 2022-11-08 | 34.75 | $7.59 | 862800 |
| 2022-11-07 | 34.26 | $7.49 | 390158 |
| 2022-11-04 | 33.90 | $7.39 | 376050 |
| 2022-11-03 | 33.15 | $7.41 | 335700 |
| 2022-11-02 | 32.36 | $7.47 | 297179 |
| 2022-11-01 | 31.71 | $7.48 | 356461 |
| 2022-10-31 | 31.06 | $7.73 | 356550 |
| 2022-10-28 | 30.57 | $7.75 | 246512 |
| 2022-10-27 | 30.06 | $7.75 | 257550 |
| 2022-10-26 | 29.84 | $7.83 | 205800 |
| 2022-10-25 | 29.60 | $7.59 | 563550 |
| 2022-10-24 | 28.38 | $7.52 | 488850 |
| 2022-10-21 | 27.34 | $7.59 | 2.9M |
| 2022-10-20 | 26.25 | $7.48 | 1.4M |
| 2022-10-19 | 25.09 | $7.63 | 318763 |
| 2022-10-18 | 24.23 | $7.71 | 505214 |
| 2022-10-17 | 23.44 | $7.70 | 779550 |
| 2022-10-14 | 22.62 | $7.69 | 297750 |
| 2022-10-13 | 21.88 | $7.75 | 261472 |
| 2022-10-12 | 20.84 | $7.80 | 239100 |
| 2022-10-11 | 20.17 | $7.91 | 294316 |
| 2022-10-10 | 19.66 | $7.93 | 270750 |
| 2022-10-07 | 19.52 | $7.95 | 144150 |
| 2022-10-06 | 19.36 | $7.98 | 114463 |
| 2022-10-05 | 19.14 | $8.13 | 294900 |
| 2022-10-04 | 19.53 | $8.19 | 345653 |
| 2022-10-03 | 19.94 | $8.10 | 207622 |
| 2022-09-30 | 20.20 | $8.03 | 385231 |
| 2022-09-29 | 20.37 | $8.08 | 533850 |
| 2022-09-28 | 20.54 | $7.90 | 306518 |
| 2022-09-27 | 20.39 | $7.59 | 682387 |
| 2022-09-26 | 19.24 | $7.77 | 270223 |
| 2022-09-23 | 18.38 | $7.82 | 177631 |
| 2022-09-22 | 17.48 | $7.96 | 200850 |
| 2022-09-21 | 16.87 | $7.92 | 136714 |
| 2022-09-20 | 16.39 | $7.97 | 276450 |
| 2022-09-19 | 15.87 | $8.13 | 329158 |
| 2022-09-16 | 15.60 | $8.17 | 206273 |
| 2022-09-15 | 15.74 | $8.03 | 552221 |
| 2022-09-14 | 15.76 | $8.09 | 101768 |
| 2022-09-13 | 15.79 | $8.04 | 230100 |
| 2022-09-12 | 15.89 | $8.19 | 267770 |
| 2022-09-09 | 16.01 | $8.20 | 288460 |
| 2022-09-08 | 16.20 | $7.87 | 285473 |
| 2022-09-07 | 15.56 | $7.75 | 333600 |
| 2022-09-06 | 14.47 | $7.93 | 251261 |
| 2022-09-02 | 13.70 | $7.93 | 105000 |
| 2022-09-01 | 12.89 | $7.92 | 146404 |
| 2022-08-31 | 11.95 | $8.09 | 196800 |
| 2022-08-30 | 11.27 | $8.15 | 192355 |
| 2022-08-29 | 10.56 | $8.16 | 244350 |
| 2022-08-26 | 9.81 | $8.29 | 93605 |
| 2022-08-25 | 9.56 | $8.40 | 133800 |
| 2022-08-24 | 9.53 | $8.33 | 156481 |
| 2022-08-23 | 9.51 | $8.35 | 290585 |
| 2022-08-22 | 9.34 | $8.39 | 339000 |
| 2022-08-19 | 9.16 | $8.36 | 162901 |
| 2022-08-18 | 9.17 | $8.58 | 204470 |
| 2022-08-17 | 9.61 | $8.57 | 89400 |
| 2022-08-16 | 10.04 | $8.67 | 110899 |
| 2022-08-15 | 10.49 | $8.70 | 171755 |
| 2022-08-12 | 10.97 | $8.63 | 81150 |
| 2022-08-11 | 11.32 | $8.63 | 116250 |
| 2022-08-10 | 11.79 | $8.63 | 141613 |
| 2022-08-09 | 12.20 | $8.41 | 239250 |
| 2022-08-08 | 12.30 | $8.44 | 164850 |
| 2022-08-05 | 12.78 | $8.32 | 103350 |
| 2022-08-04 | 13.04 | $8.44 | 107100 |
| 2022-08-03 | 13.33 | $8.39 | 99925 |
| 2022-08-02 | 13.39 | $8.51 | 106871 |
| 2022-08-01 | 13.46 | $8.70 | 286050 |
| 2022-07-29 | 13.72 | $8.51 | 194906 |
| 2022-07-28 | 13.49 | $8.60 | 194700 |
| 2022-07-27 | 13.24 | $8.65 | 167250 |
| 2022-07-26 | 13.18 | $8.45 | 249790 |
| 2022-07-25 | 13.02 | $8.49 | 374015 |
| 2022-07-22 | 12.41 | $8.29 | 91405 |
| 2022-07-21 | 11.83 | $8.47 | 180300 |
| 2022-07-20 | 11.10 | $8.30 | 321600 |
| 2022-07-19 | 10.33 | $8.98 | 510000 |
| 2022-07-18 | 10.34 | $9.06 | 474485 |
| 2022-07-15 | 10.04 | $9.03 | 522600 |
| 2022-07-14 | 9.74 | $8.82 | 159150 |
| 2022-07-13 | 9.50 | $8.71 | 235950 |
| 2022-07-12 | 9.73 | $8.75 | 118500 |
| 2022-07-11 | 9.97 | $8.67 | 194250 |
| 2022-07-08 | 9.92 | $8.70 | 272250 |
| 2022-07-07 | 10.14 | $8.58 | 184090 |
| 2022-07-06 | 10.52 | $8.39 | 229350 |
| 2022-07-05 | 10.95 | $8.36 | 232846 |
| 2022-07-01 | 11.39 | $8.37 | 171750 |
| 2022-06-30 | 11.72 | $8.43 | 315150 |
| 2022-06-29 | 12.07 | $8.28 | 359594 |
| 2022-06-28 | 12.07 | $8.27 | 494144 |
| 2022-06-27 | 12.08 | $8.28 | 376650 |
| 2022-06-24 | 12.09 | $8.34 | 323100 |
| 2022-06-23 | 11.81 | $8.00 | 413700 |
| 2022-06-22 | 10.97 | $7.33 | 321000 |
| 2022-06-21 | 9.49 | $8.20 | 457813 |
| 2022-06-17 | 9.17 | $8.01 | 385200 |
| 2022-06-16 | 8.39 | $8.19 | 517500 |
| 2022-06-15 | 7.80 | $8.12 | 798000 |
| 2022-06-14 | 6.89 | $8.20 | 651802 |
| 2022-06-13 | 6.26 | $8.30 | 471476 |
| 2022-06-10 | 5.82 | $8.53 | 359400 |
| 2022-06-09 | 5.81 | $8.72 | 126900 |
| 2022-06-08 | 6.05 | $8.78 | 279000 |
| 2022-06-07 | 6.30 | $8.71 | 270943 |
| 2022-06-06 | 6.38 | $8.57 | 243600 |
| 2022-06-03 | 6.48 | $8.57 | 109681 |
| 2022-06-02 | 6.10 | $8.54 | 161400 |
| 2022-06-01 | 5.79 | $8.67 | 145650 |
| 2022-05-31 | 5.73 | $8.85 | 231150 |
| 2022-05-27 | 5.90 | $8.81 | 95550 |
| 2022-05-26 | 6.05 | $8.89 | 117900 |
| 2022-05-25 | 6.18 | $8.85 | 169050 |
| 2022-05-24 | 6.27 | $9.00 | 111750 |
| 2022-05-23 | 6.36 | $9.04 | 123450 |
| 2022-05-20 | 6.49 | $8.77 | 166693 |
| 2022-05-19 | 6.63 | $8.76 | 198041 |
| 2022-05-18 | 6.83 | $8.86 | 201750 |
| 2022-05-17 | 7.10 | $9.02 | 176400 |
| 2022-05-16 | 7.29 | $8.80 | 188908 |
| 2022-05-13 | 7.42 | $8.79 | 427500 |
| 2022-05-12 | 7.55 | $8.77 | 406050 |
| 2022-05-11 | 7.69 | $8.80 | 171023 |
| 2022-05-10 | 7.97 | $9.02 | 196200 |
| 2022-05-09 | 8.26 | $9.01 | 249152 |
| 2022-05-06 | 8.54 | $9.27 | 234300 |
| 2022-05-05 | 8.68 | $9.18 | 146450 |
| 2022-05-04 | 8.76 | $9.44 | 154800 |
| 2022-05-03 | 8.76 | $9.25 | 221114 |
| 2022-05-02 | 8.76 | $9.19 | 170400 |
| 2022-04-29 | 9.10 | $9.27 | 127050 |
| 2022-04-28 | 9.42 | $9.28 | 171934 |
| 2022-04-27 | 9.91 | $9.30 | 167400 |
| 2022-04-26 | 10.10 | $9.09 | 212593 |
| 2022-04-25 | 10.57 | $9.20 | 133200 |
| 2022-04-22 | 11.06 | $8.98 | 128100 |
| 2022-04-21 | 11.57 | $9.21 | 150150 |
| 2022-04-20 | 12.11 | $8.92 | 163817 |
| 2022-04-19 | 11.53 | $8.80 | 240900 |
| 2022-04-18 | 10.60 | $8.85 | 143550 |
| 2022-04-14 | 9.75 | $9.13 | 232650 |
| 2022-04-13 | 9.03 | $8.85 | 266725 |
| 2022-04-12 | 8.01 | $9.06 | 134458 |
| 2022-04-11 | 7.19 | $9.93 | 167700 |
| 2022-04-08 | 6.99 | $10.09 | 83446 |
| 2022-04-07 | 7.14 | $10.18 | 166847 |
| 2022-04-06 | 7.40 | $9.88 | 126000 |
| 2022-04-05 | 7.32 | $9.90 | 101550 |
| 2022-04-04 | 7.45 | $10.22 | 101700 |
| 2022-04-01 | 7.77 | $9.83 | 77135 |
| 2022-03-31 | 7.84 | $10.26 | 93485 |
| 2022-03-30 | 8.03 | $10.25 | 78937 |
| 2022-03-29 | 8.19 | $10.45 | 86100 |
| 2022-03-28 | 8.11 | $10.61 | 96625 |
| 2022-03-25 | 8.25 | $10.74 | 82350 |
| 2022-03-24 | 8.24 | $10.28 | 97500 |
| 2022-03-23 | 8.53 | $10.24 | 102326 |
| 2022-03-22 | 8.84 | $10.35 | 138338 |
| 2022-03-21 | 9.16 | $10.50 | 111300 |
| 2022-03-18 | 9.53 | $10.52 | 100828 |
| 2022-03-17 | 9.76 | $10.57 | 133800 |
| 2022-03-16 | 10.01 | $10.37 | 150169 |
| 2022-03-15 | 10.52 | $9.97 | 232871 |
| 2022-03-14 | 10.88 | $9.61 | 218400 |
| 2022-03-11 | 10.69 | $9.93 | 88500 |
| 2022-03-10 | 10.90 | $10.27 | 217382 |
| 2022-03-09 | 11.44 | $10.42 | 219900 |
| 2022-03-08 | 11.96 | $10.33 | 330653 |
| 2022-03-07 | 12.50 | $11.27 | 191850 |
| 2022-03-04 | 11.99 | $11.33 | 156037 |
| 2022-03-03 | 11.65 | $11.20 | 143550 |
| 2022-03-02 | 11.48 | $11.30 | 98111 |
| 2022-03-01 | 11.30 | $11.14 | 214222 |
| 2022-02-28 | 11.07 | $11.12 | 235800 |
| 2022-02-25 | 11.27 | $11.12 | 126900 |
| 2022-02-24 | 11.51 | $10.79 | 170700 |
| 2022-02-23 | 11.92 | $10.77 | 137850 |
| 2022-02-22 | 12.26 | $10.87 | 113732 |
| 2022-02-18 | 12.84 | $11.03 | 118650 |
| 2022-02-17 | 13.45 | $10.97 | 90600 |
| 2022-02-16 | 14.02 | $11.02 | 175800 |
| 2022-02-15 | 14.67 | $11.09 | 96900 |
| 2022-02-14 | 15.41 | $11.18 | 141450 |
| 2022-02-11 | 16.10 | $11.18 | 73364 |
| 2022-02-10 | 16.85 | $11.21 | 117193 |
| 2022-02-09 | 17.28 | $11.38 | 143400 |
| 2022-02-08 | 17.82 | $11.39 | 155563 |
| 2022-02-07 | 18.31 | $12.12 | 101400 |
| 2022-02-04 | 18.20 | $11.16 | 91549 |
| 2022-02-03 | 18.65 | $11.43 | 107550 |
| 2022-02-02 | 18.82 | $11.03 | 119581 |
| 2022-02-01 | 19.48 | $10.31 | 204600 |
| 2022-01-31 | 20.10 | $9.82 | 291164 |
| 2022-01-28 | 20.25 | $9.11 | 193950 |
| 2022-01-27 | 19.02 | $8.97 | 168300 |
| 2022-01-26 | 17.73 | $9.29 | 246900 |
| 2022-01-25 | 16.59 | $9.90 | 200700 |
| 2022-01-24 | 15.72 | $9.96 | 169978 |
| 2022-01-21 | 14.58 | $10.11 | 138150 |
| 2022-01-20 | 13.84 | $10.38 | 229950 |
| 2022-01-19 | 13.28 | $10.40 | 123923 |
| 2022-01-18 | 12.77 | $10.69 | 164591 |
| 2022-01-14 | 12.56 | $11.02 | 93788 |
| 2022-01-13 | 12.66 | $11.02 | 90751 |
| 2022-01-12 | 12.77 | $10.96 | 73650 |
| 2022-01-11 | 12.59 | $10.99 | 111010 |
| 2022-01-10 | 12.65 | $10.99 | 87617 |
| 2022-01-07 | 12.77 | $11.03 | 102600 |
| 2022-01-06 | 12.92 | $11.09 | 123053 |
| 2022-01-05 | 13.25 | $10.88 | 145950 |
| 2022-01-04 | 13.58 | $11.84 | 171900 |
| 2022-01-03 | 13.37 | $11.79 | 141785 |
| 2021-12-31 | 13.38 | $11.78 | 42300 |
| 2021-12-30 | 13.40 | $11.76 | 95551 |
| 2021-12-29 | 13.43 | $11.79 | 97350 |
| 2021-12-28 | 13.46 | $11.89 | 108000 |
| 2021-12-27 | 13.68 | $11.96 | 109050 |
| 2021-12-23 | 13.45 | $12.05 | 105450 |
| 2021-12-22 | 13.10 | $11.87 | 70200 |
| 2021-12-21 | 12.90 | $11.85 | 181050 |
| 2021-12-20 | 12.18 | $12.79 | 210221 |
| 2021-12-17 | 11.43 | $11.31 | 73200 |
| 2021-12-16 | 11.27 | $11.37 | 46950 |
| 2021-12-15 | 11.67 | $11.31 | 164159 |
| 2021-12-14 | 11.88 | $11.47 | 139660 |
| 2021-12-13 | 12.10 | $11.37 | 298050 |
| 2021-12-10 | 12.73 | $11.35 | 197287 |
| 2021-12-09 | 13.36 | $11.42 | 48150 |
| 2021-12-08 | 13.86 | $11.51 | 113872 |
| 2021-12-07 | 14.55 | $11.16 | 71887 |
| 2021-12-06 | 14.60 | $11.14 | 78193 |
| 2021-12-03 | 14.65 | $11.17 | 257700 |
| 2021-12-02 | 14.74 | $11.36 | 110550 |
| 2021-12-01 | 15.06 | $11.43 | 100950 |
| 2021-11-30 | 15.74 | $11.60 | 88950 |
| 2021-11-29 | 16.43 | $11.89 | 66450 |
| 2021-11-26 | 17.20 | $11.73 | 69964 |
| 2021-11-24 | 18.07 | $11.69 | 65918 |
| 2021-11-23 | 18.99 | $11.70 | 51000 |
| 2021-11-22 | 19.08 | $11.70 | 67802 |
| 2021-11-19 | 19.08 | $11.43 | 114600 |
| 2021-11-18 | 19.61 | $11.08 | 59100 |
| 2021-11-17 | 20.50 | $10.79 | 56467 |
| 2021-11-16 | 21.17 | $10.71 | 153919 |
| 2021-11-15 | 21.77 | $10.91 | 53881 |
| 2021-11-12 | 22.67 | $10.82 | 34550 |
| 2021-11-11 | 23.41 | $10.65 | 68168 |
| 2021-11-10 | 23.92 | $10.53 | 54463 |
| 2021-11-09 | 24.34 | $10.59 | 54900 |
| 2021-11-08 | 24.81 | $10.47 | 75043 |
| 2021-11-05 | 25.48 | $11.04 | 42600 |
| 2021-11-04 | 26.53 | $11.15 | 51367 |
| 2021-11-03 | 27.42 | $11.12 | 43500 |
| 2021-11-02 | 28.40 | $11.07 | 48600 |
| 2021-11-01 | 28.93 | $10.92 | 132600 |
| 2021-10-29 | 29.62 | $10.87 | 57450 |
| 2021-10-28 | 30.59 | $10.89 | 41407 |
| 2021-10-27 | 31.62 | $10.83 | 75750 |
| 2021-10-26 | 32.98 | $10.89 | 55691 |
| 2021-10-25 | 33.87 | $10.91 | 74450 |
| 2021-10-22 | 35.35 | $11.01 | 43654 |
| 2021-10-21 | 36.41 | $10.89 | 123750 |
| 2021-10-20 | 37.59 | $11.11 | 52964 |
| 2021-10-19 | 38.60 | $11.19 | 96750 |
| 2021-10-18 | 39.37 | $11.08 | 51017 |
| 2021-10-15 | 40.40 | $11.26 | 57214 |
| 2021-10-14 | 41.39 | $11.25 | 153450 |
| 2021-10-13 | 42.15 | $11.25 | 77700 |
| 2021-10-12 | 42.89 | $11.10 | 91502 |
| 2021-10-11 | 43.76 | $11.13 | 49950 |
| 2021-10-08 | 44.58 | $10.96 | 52800 |
| 2021-10-07 | 45.58 | $10.97 | 57202 |
| 2021-10-06 | 46.70 | $10.96 | 105061 |
| 2021-10-05 | 47.85 | $11.15 | 113303 |
| 2021-10-04 | 48.52 | $11.21 | 124950 |
| 2021-10-01 | 49.11 | $11.27 | 75316 |
| 2021-09-30 | 49.77 | $11.39 | 81600 |
| 2021-09-29 | 50.46 | $10.90 | 151200 |
| 2021-09-28 | 51.96 | $10.55 | 87600 |
| 2021-09-27 | 53.59 | $11.05 | 61950 |
| 2021-09-24 | 54.50 | $11.16 | 985247 |
| 2021-09-23 | 55.10 | $11.29 | 121240 |
| 2021-09-22 | 55.73 | $11.26 | 55950 |
| 2021-09-21 | 56.39 | $11.26 | 90750 |
| 2021-09-20 | 57.08 | $11.17 | 83100 |
| 2021-09-17 | 57.47 | $11.34 | 87347 |
| 2021-09-16 | 57.60 | $11.47 | 134700 |
| 2021-09-15 | 57.54 | $11.42 | 52367 |
| 2021-09-14 | 57.48 | $11.38 | 48521 |
| 2021-09-13 | 57.45 | $11.41 | 46840 |
| 2021-09-10 | 57.43 | $11.33 | 102750 |
| 2021-09-09 | 57.43 | $11.31 | 81754 |
| 2021-09-08 | 57.16 | $11.43 | 131700 |
| 2021-09-07 | 56.43 | $11.32 | 43843 |
| 2021-09-03 | 55.74 | $10.93 | 75000 |
| 2021-09-02 | 55.16 | $10.79 | 71765 |
| 2021-09-01 | 54.58 | $10.68 | 63900 |
| 2021-08-31 | 53.97 | $10.53 | 59410 |
| 2021-08-30 | 53.34 | $10.43 | 82660 |
| 2021-08-27 | 52.75 | $10.42 | 115050 |
| 2021-08-26 | 52.17 | $10.45 | 69163 |
| 2021-08-25 | 51.56 | $10.81 | 106991 |
| 2021-08-24 | 50.15 | $11.00 | 135300 |
| 2021-08-23 | 48.66 | $10.37 | 147900 |
| 2021-08-20 | 47.22 | $10.33 | 79571 |
| 2021-08-19 | 45.74 | $10.27 | 92850 |
| 2021-08-18 | 43.80 | $9.83 | 96809 |
| 2021-08-17 | 41.82 | $9.92 | 69161 |
| 2021-08-16 | 39.48 | $9.89 | 80908 |
| 2021-08-13 | 37.02 | $9.91 | 128771 |
| 2021-08-12 | 34.43 | $9.78 | 113440 |
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