Is Western Asset Inflation-Linked Opportunities & Income Fund (WIW) a Buy, Sell, or Hold?
Enter your email address below for free access to our Western Asset Inflation-Linked Opportunities & Income Fund (WIW) research center and poll results.
NYSE : WIW
Western Asset Inflation-Linked Opportunities & Income Fund
$8.38 USD
$0.02 (0.24%)
- Volume
- 197.45K
- Average Volume
- 285.53K
- Market Capitalization
- $512.72M
- P/E Ratio
- 14.45
- Dividend Yield
- 8.95%
- Price Target
- Year High
- $9.03
- Year Low
- $8.29
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.97
- Current Ratio
- $1.24
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
8.38
2026-07-17
Close Price
$8.38
Vol: 201200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.17
Average
9.58
Maximum
13.76
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.38 | $8.38 | 201200 |
| 2026-07-16 | 8.38 | $8.36 | 91846 |
| 2026-07-15 | 8.38 | $8.35 | 140500 |
| 2026-07-14 | 8.39 | $8.38 | 119413 |
| 2026-07-13 | 8.39 | $8.37 | 355005 |
| 2026-07-10 | 8.40 | $8.40 | 270800 |
| 2026-07-09 | 8.40 | $8.40 | 174800 |
| 2026-07-08 | 8.41 | $8.37 | 137400 |
| 2026-07-07 | 8.41 | $8.36 | 257139 |
| 2026-07-06 | 8.42 | $8.40 | 260000 |
| 2026-07-02 | 8.42 | $8.39 | 426100 |
| 2026-07-01 | 8.42 | $8.35 | 280936 |
| 2026-06-30 | 8.43 | $8.40 | 1.1M |
| 2026-06-29 | 8.44 | $8.40 | 787000 |
| 2026-06-26 | 8.45 | $8.40 | 518424 |
| 2026-06-25 | 8.45 | $8.37 | 411128 |
| 2026-06-24 | 8.46 | $8.35 | 390200 |
| 2026-06-23 | 8.46 | $8.29 | 426700 |
| 2026-06-22 | 8.47 | $8.37 | 477115 |
| 2026-06-18 | 8.47 | $8.43 | 264200 |
| 2026-06-17 | 8.48 | $8.43 | 328300 |
| 2026-06-16 | 8.48 | $8.46 | 353036 |
| 2026-06-15 | 8.48 | $8.47 | 274200 |
| 2026-06-12 | 8.48 | $8.46 | 306300 |
| 2026-06-11 | 8.48 | $8.49 | 231400 |
| 2026-06-10 | 8.49 | $8.46 | 218200 |
| 2026-06-09 | 8.49 | $8.47 | 199400 |
| 2026-06-08 | 8.50 | $8.45 | 266020 |
| 2026-06-05 | 8.50 | $8.46 | 255900 |
| 2026-06-04 | 8.50 | $8.48 | 210008 |
| 2026-06-03 | 8.51 | $8.47 | 499846 |
| 2026-06-02 | 8.51 | $8.54 | 478625 |
| 2026-06-01 | 8.51 | $8.54 | 380711 |
| 2026-05-29 | 8.51 | $8.51 | 215700 |
| 2026-05-28 | 8.51 | $8.51 | 132318 |
| 2026-05-27 | 8.51 | $8.48 | 200000 |
| 2026-05-26 | 8.51 | $8.48 | 425902 |
| 2026-05-22 | 8.51 | $8.43 | 157709 |
| 2026-05-21 | 8.52 | $8.42 | 204804 |
| 2026-05-20 | 8.52 | $8.50 | 227000 |
| 2026-05-19 | 8.53 | $8.44 | 325630 |
| 2026-05-18 | 8.53 | $8.49 | 226700 |
| 2026-05-15 | 8.54 | $8.49 | 154500 |
| 2026-05-14 | 8.54 | $8.55 | 190100 |
| 2026-05-13 | 8.54 | $8.55 | 465621 |
| 2026-05-12 | 8.54 | $8.56 | 249846 |
| 2026-05-11 | 8.55 | $8.55 | 150900 |
| 2026-05-08 | 8.55 | $8.55 | 111700 |
| 2026-05-07 | 8.55 | $8.52 | 339000 |
| 2026-05-06 | 8.55 | $8.54 | 85500 |
| 2026-05-05 | 8.54 | $8.52 | 112548 |
| 2026-05-04 | 8.54 | $8.52 | 256646 |
| 2026-05-01 | 8.54 | $8.56 | 190428 |
| 2026-04-30 | 8.53 | $8.54 | 227600 |
| 2026-04-29 | 8.53 | $8.51 | 231500 |
| 2026-04-28 | 8.53 | $8.51 | 189500 |
| 2026-04-27 | 8.52 | $8.52 | 206900 |
| 2026-04-24 | 8.51 | $8.51 | 456100 |
| 2026-04-23 | 8.50 | $8.51 | 181000 |
| 2026-04-22 | 8.50 | $8.56 | 120100 |
| 2026-04-21 | 8.49 | $8.55 | 201600 |
| 2026-04-20 | 8.49 | $8.59 | 151100 |
| 2026-04-17 | 8.48 | $8.59 | 205926 |
| 2026-04-16 | 8.48 | $8.58 | 154040 |
| 2026-04-15 | 8.48 | $8.59 | 187425 |
| 2026-04-14 | 8.48 | $8.59 | 189800 |
| 2026-04-13 | 8.48 | $8.58 | 451816 |
| 2026-04-10 | 8.48 | $8.52 | 206300 |
| 2026-04-09 | 8.48 | $8.53 | 479703 |
| 2026-04-08 | 8.48 | $8.49 | 294100 |
| 2026-04-07 | 8.48 | $8.44 | 150200 |
| 2026-04-06 | 8.49 | $8.46 | 163129 |
| 2026-04-02 | 8.50 | $8.45 | 175522 |
| 2026-04-01 | 8.51 | $8.48 | 365201 |
| 2026-03-31 | 8.52 | $8.46 | 294206 |
| 2026-03-30 | 8.53 | $8.36 | 321400 |
| 2026-03-27 | 8.55 | $8.35 | 243200 |
| 2026-03-26 | 8.56 | $8.38 | 320800 |
| 2026-03-25 | 8.58 | $8.44 | 131300 |
| 2026-03-24 | 8.59 | $8.40 | 191100 |
| 2026-03-23 | 8.60 | $8.46 | 235441 |
| 2026-03-20 | 8.61 | $8.48 | 224645 |
| 2026-03-19 | 8.62 | $8.54 | 238410 |
| 2026-03-18 | 8.63 | $8.58 | 193100 |
| 2026-03-17 | 8.64 | $8.60 | 192141 |
| 2026-03-16 | 8.65 | $8.58 | 252741 |
| 2026-03-13 | 8.66 | $8.50 | 193027 |
| 2026-03-12 | 8.67 | $8.54 | 221529 |
| 2026-03-11 | 8.68 | $8.56 | 167146 |
| 2026-03-10 | 8.69 | $8.59 | 139700 |
| 2026-03-09 | 8.69 | $8.62 | 438543 |
| 2026-03-06 | 8.69 | $8.66 | 142226 |
| 2026-03-05 | 8.69 | $8.66 | 200010 |
| 2026-03-04 | 8.69 | $8.63 | 431400 |
| 2026-03-03 | 8.69 | $8.63 | 286100 |
| 2026-03-02 | 8.68 | $8.70 | 196749 |
| 2026-02-27 | 8.68 | $8.71 | 157200 |
| 2026-02-26 | 8.68 | $8.71 | 200341 |
| 2026-02-25 | 8.67 | $8.66 | 211018 |
| 2026-02-24 | 8.67 | $8.66 | 181542 |
| 2026-02-23 | 8.66 | $8.63 | 734130 |
| 2026-02-20 | 8.66 | $8.70 | 219300 |
| 2026-02-19 | 8.65 | $8.75 | 310900 |
| 2026-02-18 | 8.64 | $8.79 | 282114 |
| 2026-02-17 | 8.63 | $8.71 | 230300 |
| 2026-02-13 | 8.63 | $8.77 | 277400 |
| 2026-02-12 | 8.62 | $8.73 | 185824 |
| 2026-02-11 | 8.62 | $8.73 | 199900 |
| 2026-02-10 | 8.61 | $8.72 | 248000 |
| 2026-02-09 | 8.60 | $8.66 | 288016 |
| 2026-02-06 | 8.60 | $8.64 | 119100 |
| 2026-02-05 | 8.60 | $8.62 | 210800 |
| 2026-02-04 | 8.60 | $8.61 | 453308 |
| 2026-02-03 | 8.60 | $8.59 | 104613 |
| 2026-02-02 | 8.60 | $8.60 | 138200 |
| 2026-01-30 | 8.59 | $8.61 | 199800 |
| 2026-01-29 | 8.59 | $8.61 | 148200 |
| 2026-01-28 | 8.59 | $8.59 | 192400 |
| 2026-01-27 | 8.59 | $8.58 | 176233 |
| 2026-01-26 | 8.59 | $8.58 | 187333 |
| 2026-01-23 | 8.59 | $8.56 | 271928 |
| 2026-01-22 | 8.59 | $8.59 | 183900 |
| 2026-01-21 | 8.59 | $8.58 | 341649 |
| 2026-01-20 | 8.60 | $8.57 | 202500 |
| 2026-01-16 | 8.60 | $8.63 | 392424 |
| 2026-01-15 | 8.60 | $8.60 | 257700 |
| 2026-01-14 | 8.60 | $8.63 | 223100 |
| 2026-01-13 | 8.60 | $8.61 | 226800 |
| 2026-01-12 | 8.60 | $8.61 | 261000 |
| 2026-01-09 | 8.61 | $8.60 | 167503 |
| 2026-01-08 | 8.61 | $8.58 | 153400 |
| 2026-01-07 | 8.62 | $8.60 | 222742 |
| 2026-01-06 | 8.62 | $8.59 | 235800 |
| 2026-01-05 | 8.63 | $8.58 | 303618 |
| 2026-01-02 | 8.64 | $8.58 | 122700 |
| 2025-12-31 | 8.65 | $8.59 | 472620 |
| 2025-12-30 | 8.66 | $8.59 | 262639 |
| 2025-12-29 | 8.67 | $8.59 | 181100 |
| 2025-12-26 | 8.68 | $8.57 | 275800 |
| 2025-12-24 | 8.69 | $8.58 | 171817 |
| 2025-12-23 | 8.70 | $8.55 | 435600 |
| 2025-12-22 | 8.71 | $8.64 | 217770 |
| 2025-12-19 | 8.71 | $8.63 | 219400 |
| 2025-12-18 | 8.71 | $8.61 | 600025 |
| 2025-12-17 | 8.72 | $8.63 | 221626 |
| 2025-12-16 | 8.72 | $8.59 | 363400 |
| 2025-12-15 | 8.73 | $8.67 | 280600 |
| 2025-12-12 | 8.74 | $8.66 | 118400 |
| 2025-12-11 | 8.75 | $8.69 | 189300 |
| 2025-12-10 | 8.76 | $8.73 | 221200 |
| 2025-12-09 | 8.77 | $8.69 | 304623 |
| 2025-12-08 | 8.78 | $8.71 | 233800 |
| 2025-12-05 | 8.79 | $8.77 | 214733 |
| 2025-12-04 | 8.79 | $8.76 | 304380 |
| 2025-12-03 | 8.79 | $8.79 | 232100 |
| 2025-12-02 | 8.79 | $8.73 | 374900 |
| 2025-12-01 | 8.80 | $8.74 | 237723 |
| 2025-11-28 | 8.80 | $8.84 | 88709 |
| 2025-11-26 | 8.80 | $8.82 | 296001 |
| 2025-11-25 | 8.81 | $8.74 | 239400 |
| 2025-11-24 | 8.82 | $8.71 | 191222 |
| 2025-11-21 | 8.83 | $8.67 | 309325 |
| 2025-11-20 | 8.84 | $8.70 | 308400 |
| 2025-11-19 | 8.85 | $8.75 | 257600 |
| 2025-11-18 | 8.86 | $8.73 | 247115 |
| 2025-11-17 | 8.87 | $8.76 | 872300 |
| 2025-11-14 | 8.88 | $8.87 | 227400 |
| 2025-11-13 | 8.88 | $8.85 | 123316 |
| 2025-11-12 | 8.89 | $8.92 | 134600 |
| 2025-11-11 | 8.89 | $8.93 | 98907 |
| 2025-11-10 | 8.89 | $8.84 | 66800 |
| 2025-11-07 | 8.90 | $8.86 | 168700 |
| 2025-11-06 | 8.90 | $8.81 | 256838 |
| 2025-11-05 | 8.91 | $8.79 | 138200 |
| 2025-11-04 | 8.92 | $8.82 | 215744 |
| 2025-11-03 | 8.93 | $8.83 | 133100 |
| 2025-10-31 | 8.93 | $8.83 | 185000 |
| 2025-10-30 | 8.93 | $8.84 | 150700 |
| 2025-10-29 | 8.93 | $8.88 | 191700 |
| 2025-10-28 | 8.94 | $8.93 | 139644 |
| 2025-10-27 | 8.93 | $8.89 | 233311 |
| 2025-10-24 | 8.93 | $8.89 | 185803 |
| 2025-10-23 | 8.93 | $8.99 | 247213 |
| 2025-10-22 | 8.93 | $8.95 | 222510 |
| 2025-10-21 | 8.92 | $8.96 | 247940 |
| 2025-10-20 | 8.92 | $8.97 | 523708 |
| 2025-10-17 | 8.92 | $8.91 | 169138 |
| 2025-10-16 | 8.92 | $8.99 | 169218 |
| 2025-10-15 | 8.92 | $8.95 | 139900 |
| 2025-10-14 | 8.92 | $8.95 | 188000 |
| 2025-10-13 | 8.92 | $8.96 | 250207 |
| 2025-10-10 | 8.92 | $8.95 | 192731 |
| 2025-10-09 | 8.92 | $8.94 | 264400 |
| 2025-10-08 | 8.92 | $8.94 | 227817 |
| 2025-10-07 | 8.92 | $8.95 | 352200 |
| 2025-10-06 | 8.91 | $8.92 | 140813 |
| 2025-10-03 | 8.91 | $8.87 | 200100 |
| 2025-10-02 | 8.91 | $8.87 | 184822 |
| 2025-10-01 | 8.91 | $8.93 | 175600 |
| 2025-09-30 | 8.91 | $8.89 | 237408 |
| 2025-09-29 | 8.91 | $8.88 | 83928 |
| 2025-09-26 | 8.91 | $8.88 | 58300 |
| 2025-09-25 | 8.92 | $8.88 | 204900 |
| 2025-09-24 | 8.92 | $8.88 | 121122 |
| 2025-09-23 | 8.93 | $8.89 | 113700 |
| 2025-09-22 | 8.93 | $8.96 | 163500 |
| 2025-09-19 | 8.93 | $8.94 | 120106 |
| 2025-09-18 | 8.92 | $9.01 | 192300 |
| 2025-09-17 | 8.91 | $9.00 | 420746 |
| 2025-09-16 | 8.90 | $8.94 | 183700 |
| 2025-09-15 | 8.89 | $8.91 | 360705 |
| 2025-09-12 | 8.89 | $8.90 | 142200 |
| 2025-09-11 | 8.88 | $8.93 | 286700 |
| 2025-09-10 | 8.88 | $8.89 | 270327 |
| 2025-09-09 | 8.88 | $8.88 | 245100 |
| 2025-09-08 | 8.87 | $8.91 | 210531 |
| 2025-09-05 | 8.87 | $8.91 | 242900 |
| 2025-09-04 | 8.86 | $8.84 | 607500 |
| 2025-09-03 | 8.86 | $8.89 | 200133 |
| 2025-09-02 | 8.86 | $8.91 | 236908 |
| 2025-08-29 | 8.85 | $8.94 | 205800 |
| 2025-08-28 | 8.84 | $8.98 | 494022 |
| 2025-08-27 | 8.83 | $8.95 | 262800 |
| 2025-08-26 | 8.82 | $8.92 | 373943 |
| 2025-08-25 | 8.81 | $8.94 | 690041 |
| 2025-08-22 | 8.80 | $8.91 | 392434 |
| 2025-08-21 | 8.79 | $8.84 | 198800 |
| 2025-08-20 | 8.78 | $8.84 | 166135 |
| 2025-08-19 | 8.78 | $8.84 | 200600 |
| 2025-08-18 | 8.78 | $8.76 | 181700 |
| 2025-08-15 | 8.78 | $8.77 | 139600 |
| 2025-08-14 | 8.77 | $8.81 | 235900 |
| 2025-08-13 | 8.77 | $8.87 | 161700 |
| 2025-08-12 | 8.77 | $8.82 | 179900 |
| 2025-08-11 | 8.77 | $8.81 | 150340 |
| 2025-08-08 | 8.77 | $8.82 | 123900 |
| 2025-08-07 | 8.76 | $8.82 | 77700 |
| 2025-08-06 | 8.76 | $8.80 | 140200 |
| 2025-08-05 | 8.76 | $8.81 | 106300 |
| 2025-08-04 | 8.76 | $8.81 | 174816 |
| 2025-08-01 | 8.75 | $8.74 | 239132 |
| 2025-07-31 | 8.76 | $8.77 | 100118 |
| 2025-07-30 | 8.76 | $8.72 | 82000 |
| 2025-07-29 | 8.76 | $8.73 | 116500 |
| 2025-07-28 | 8.76 | $8.69 | 111104 |
| 2025-07-25 | 8.77 | $8.71 | 144600 |
| 2025-07-24 | 8.77 | $8.73 | 86831 |
| 2025-07-23 | 8.77 | $8.72 | 242402 |
| 2025-07-22 | 8.76 | $8.80 | 174525 |
| 2025-07-21 | 8.76 | $8.76 | 381400 |
| 2025-07-18 | 8.75 | $8.65 | 830135 |
| 2025-07-17 | 8.76 | $8.80 | 210500 |
| 2025-07-16 | 8.75 | $8.81 | 258419 |
| 2025-07-15 | 8.74 | $8.80 | 177500 |
| 2025-07-14 | 8.73 | $8.83 | 457500 |
| 2025-07-11 | 8.71 | $8.76 | 157511 |
| 2025-07-10 | 8.70 | $8.79 | 151901 |
| 2025-07-09 | 8.69 | $8.77 | 136500 |
| 2025-07-08 | 8.67 | $8.76 | 113700 |
| 2025-07-07 | 8.66 | $8.75 | 169529 |
| 2025-07-03 | 8.65 | $8.79 | 124600 |
| 2025-07-02 | 8.64 | $8.80 | 98306 |
| 2025-07-01 | 8.63 | $8.78 | 259600 |
| 2025-06-30 | 8.61 | $8.76 | 161409 |
| 2025-06-27 | 8.61 | $8.75 | 156747 |
| 2025-06-26 | 8.59 | $8.73 | 314105 |
| 2025-06-25 | 8.58 | $8.69 | 116200 |
| 2025-06-24 | 8.58 | $8.66 | 114100 |
| 2025-06-23 | 8.57 | $8.67 | 179900 |
| 2025-06-20 | 8.56 | $8.72 | 119900 |
| 2025-06-18 | 8.55 | $8.69 | 168033 |
| 2025-06-17 | 8.54 | $8.64 | 173539 |
| 2025-06-16 | 8.54 | $8.61 | 504022 |
| 2025-06-13 | 8.54 | $8.55 | 99500 |
| 2025-06-12 | 8.54 | $8.58 | 192100 |
| 2025-06-11 | 8.54 | $8.54 | 191630 |
| 2025-06-10 | 8.54 | $8.50 | 139116 |
| 2025-06-09 | 8.54 | $8.50 | 285125 |
| 2025-06-06 | 8.55 | $8.50 | 183323 |
| 2025-06-05 | 8.55 | $8.54 | 199400 |
| 2025-06-04 | 8.56 | $8.58 | 358200 |
| 2025-06-03 | 8.56 | $8.55 | 345839 |
| 2025-06-02 | 8.56 | $8.53 | 206238 |
| 2025-05-30 | 8.57 | $8.57 | 205900 |
| 2025-05-29 | 8.57 | $8.53 | 177700 |
| 2025-05-28 | 8.57 | $8.53 | 154735 |
| 2025-05-27 | 8.58 | $8.54 | 113229 |
| 2025-05-23 | 8.58 | $8.51 | 212000 |
| 2025-05-22 | 8.59 | $8.50 | 344200 |
| 2025-05-21 | 8.59 | $8.49 | 210642 |
| 2025-05-20 | 8.60 | $8.58 | 171400 |
| 2025-05-19 | 8.60 | $8.56 | 269300 |
| 2025-05-16 | 8.59 | $8.59 | 125922 |
| 2025-05-15 | 8.59 | $8.58 | 244300 |
| 2025-05-14 | 8.58 | $8.54 | 273340 |
| 2025-05-13 | 8.58 | $8.55 | 451700 |
| 2025-05-12 | 8.58 | $8.59 | 97215 |
| 2025-05-09 | 8.57 | $8.61 | 95409 |
| 2025-05-08 | 8.56 | $8.58 | 196600 |
| 2025-05-07 | 8.56 | $8.63 | 149700 |
| 2025-05-06 | 8.55 | $8.60 | 225700 |
| 2025-05-05 | 8.54 | $8.61 | 280900 |
| 2025-05-02 | 8.53 | $8.63 | 270430 |
| 2025-05-01 | 8.54 | $8.62 | 154036 |
| 2025-04-30 | 8.55 | $8.65 | 323400 |
| 2025-04-29 | 8.56 | $8.61 | 365100 |
| 2025-04-28 | 8.57 | $8.63 | 241736 |
| 2025-04-25 | 8.57 | $8.59 | 131000 |
| 2025-04-24 | 8.58 | $8.58 | 164500 |
| 2025-04-23 | 8.58 | $8.57 | 106241 |
| 2025-04-22 | 8.59 | $8.58 | 152200 |
| 2025-04-21 | 8.60 | $8.48 | 307163 |
| 2025-04-17 | 8.61 | $8.52 | 148403 |
| 2025-04-16 | 8.62 | $8.48 | 233900 |
| 2025-04-15 | 8.64 | $8.50 | 279340 |
| 2025-04-14 | 8.65 | $8.47 | 294100 |
| 2025-04-11 | 8.66 | $8.42 | 468021 |
| 2025-04-10 | 8.68 | $8.43 | 188900 |
| 2025-04-09 | 8.69 | $8.54 | 432247 |
| 2025-04-08 | 8.70 | $8.40 | 335630 |
| 2025-04-07 | 8.71 | $8.41 | 633311 |
| 2025-04-04 | 8.73 | $8.56 | 389444 |
| 2025-04-03 | 8.73 | $8.80 | 245500 |
| 2025-04-02 | 8.73 | $8.78 | 171030 |
| 2025-04-01 | 8.72 | $8.79 | 135839 |
| 2025-03-31 | 8.72 | $8.79 | 218045 |
| 2025-03-28 | 8.72 | $8.73 | 334833 |
| 2025-03-27 | 8.72 | $8.69 | 151434 |
| 2025-03-26 | 8.72 | $8.67 | 578700 |
| 2025-03-25 | 8.72 | $8.73 | 83900 |
| 2025-03-24 | 8.72 | $8.71 | 75600 |
| 2025-03-21 | 8.72 | $8.78 | 96100 |
| 2025-03-20 | 8.71 | $8.78 | 106200 |
| 2025-03-19 | 8.71 | $8.75 | 104700 |
| 2025-03-18 | 8.71 | $8.71 | 117725 |
| 2025-03-17 | 8.71 | $8.72 | 148326 |
| 2025-03-14 | 8.70 | $8.75 | 153600 |
| 2025-03-13 | 8.70 | $8.75 | 218704 |
| 2025-03-12 | 8.70 | $8.73 | 171700 |
| 2025-03-11 | 8.70 | $8.66 | 139639 |
| 2025-03-10 | 8.70 | $8.68 | 189912 |
| 2025-03-07 | 8.70 | $8.69 | 192000 |
| 2025-03-06 | 8.70 | $8.68 | 205010 |
| 2025-03-05 | 8.71 | $8.70 | 188205 |
| 2025-03-04 | 8.71 | $8.73 | 284401 |
| 2025-03-03 | 8.70 | $8.72 | 293400 |
| 2025-02-28 | 8.70 | $8.75 | 154832 |
| 2025-02-27 | 8.69 | $8.68 | 114000 |
| 2025-02-26 | 8.68 | $8.70 | 144648 |
| 2025-02-25 | 8.67 | $8.69 | 173940 |
| 2025-02-24 | 8.67 | $8.65 | 193004 |
| 2025-02-21 | 8.66 | $8.71 | 117125 |
| 2025-02-20 | 8.66 | $8.75 | 154518 |
| 2025-02-19 | 8.65 | $8.69 | 119432 |
| 2025-02-18 | 8.64 | $8.70 | 248226 |
| 2025-02-14 | 8.63 | $8.64 | 425700 |
| 2025-02-13 | 8.62 | $8.72 | 177500 |
| 2025-02-12 | 8.61 | $8.68 | 166800 |
| 2025-02-11 | 8.59 | $8.72 | 140600 |
| 2025-02-10 | 8.56 | $8.72 | 234635 |
| 2025-02-07 | 8.54 | $8.71 | 95900 |
| 2025-02-06 | 8.52 | $8.74 | 106036 |
| 2025-02-05 | 8.49 | $8.75 | 289904 |
| 2025-02-04 | 8.47 | $8.71 | 201828 |
| 2025-02-03 | 8.45 | $8.63 | 164243 |
| 2025-01-31 | 8.43 | $8.59 | 153822 |
| 2025-01-30 | 8.41 | $8.57 | 98800 |
| 2025-01-29 | 8.40 | $8.54 | 166607 |
| 2025-01-28 | 8.38 | $8.54 | 439300 |
| 2025-01-27 | 8.37 | $8.62 | 417728 |
| 2025-01-24 | 8.35 | $8.55 | 121119 |
| 2025-01-23 | 8.34 | $8.54 | 236404 |
| 2025-01-22 | 8.33 | $8.55 | 180128 |
| 2025-01-21 | 8.32 | $8.56 | 268644 |
| 2025-01-17 | 8.31 | $8.54 | 321828 |
| 2025-01-16 | 8.31 | $8.49 | 520412 |
| 2025-01-15 | 8.31 | $8.37 | 302600 |
| 2025-01-14 | 8.32 | $8.28 | 310600 |
| 2025-01-13 | 8.33 | $8.26 | 136748 |
| 2025-01-10 | 8.35 | $8.25 | 222014 |
| 2025-01-08 | 8.37 | $8.27 | 290423 |
| 2025-01-07 | 8.38 | $8.25 | 200900 |
| 2025-01-06 | 8.40 | $8.27 | 110845 |
| 2025-01-03 | 8.42 | $8.28 | 172100 |
| 2025-01-02 | 8.44 | $8.29 | 148245 |
| 2024-12-31 | 8.46 | $8.27 | 397836 |
| 2024-12-30 | 8.48 | $8.25 | 253000 |
| 2024-12-27 | 8.51 | $8.21 | 727900 |
| 2024-12-26 | 8.53 | $8.28 | 239900 |
| 2024-12-24 | 8.54 | $8.29 | 208900 |
| 2024-12-23 | 8.56 | $8.23 | 531240 |
| 2024-12-20 | 8.58 | $8.37 | 186932 |
| 2024-12-19 | 8.58 | $8.32 | 363400 |
| 2024-12-18 | 8.60 | $8.40 | 317900 |
| 2024-12-17 | 8.61 | $8.47 | 217600 |
| 2024-12-16 | 8.61 | $8.50 | 291708 |
| 2024-12-13 | 8.61 | $8.57 | 206730 |
| 2024-12-12 | 8.61 | $8.55 | 162226 |
| 2024-12-11 | 8.62 | $8.61 | 107400 |
| 2024-12-10 | 8.63 | $8.62 | 183200 |
| 2024-12-09 | 8.64 | $8.63 | 146740 |
| 2024-12-06 | 8.64 | $8.64 | 231400 |
| 2024-12-05 | 8.65 | $8.64 | 178400 |
| 2024-12-04 | 8.65 | $8.69 | 223300 |
| 2024-12-03 | 8.66 | $8.72 | 137900 |
| 2024-12-02 | 8.65 | $8.69 | 227139 |
| 2024-11-29 | 8.66 | $8.69 | 76900 |
| 2024-11-27 | 8.66 | $8.66 | 146842 |
| 2024-11-26 | 8.66 | $8.59 | 145900 |
| 2024-11-25 | 8.67 | $8.59 | 116500 |
| 2024-11-22 | 8.67 | $8.55 | 177535 |
| 2024-11-21 | 8.68 | $8.55 | 342800 |
| 2024-11-20 | 8.69 | $8.57 | 250423 |
| 2024-11-19 | 8.70 | $8.57 | 272421 |
| 2024-11-18 | 8.71 | $8.55 | 315129 |
| 2024-11-15 | 8.72 | $8.55 | 501205 |
| 2024-11-14 | 8.73 | $8.60 | 108900 |
| 2024-11-13 | 8.74 | $8.66 | 160138 |
| 2024-11-12 | 8.75 | $8.76 | 262600 |
| 2024-11-11 | 8.75 | $8.80 | 118400 |
| 2024-11-08 | 8.75 | $8.78 | 219243 |
| 2024-11-07 | 8.75 | $8.73 | 134149 |
| 2024-11-06 | 8.75 | $8.74 | 192500 |
| 2024-11-05 | 8.76 | $8.75 | 213900 |
| 2024-11-04 | 8.76 | $8.70 | 214331 |
| 2024-11-01 | 8.76 | $8.75 | 164504 |
| 2024-10-31 | 8.76 | $8.77 | 206322 |
| 2024-10-30 | 8.77 | $8.72 | 181319 |
| 2024-10-29 | 8.78 | $8.71 | 157325 |
| 2024-10-28 | 8.78 | $8.68 | 131500 |
| 2024-10-25 | 8.79 | $8.68 | 108942 |
| 2024-10-24 | 8.80 | $8.67 | 86900 |
| 2024-10-23 | 8.80 | $8.76 | 168300 |
| 2024-10-22 | 8.80 | $8.78 | 240900 |
| 2024-10-21 | 8.80 | $8.77 | 231000 |
| 2024-10-18 | 8.80 | $8.78 | 168900 |
| 2024-10-17 | 8.79 | $8.81 | 165624 |
| 2024-10-16 | 8.79 | $8.82 | 202500 |
| 2024-10-15 | 8.79 | $8.81 | 142500 |
| 2024-10-14 | 8.79 | $8.79 | 278039 |
| 2024-10-11 | 8.78 | $8.79 | 93244 |
| 2024-10-10 | 8.78 | $8.79 | 279503 |
| 2024-10-09 | 8.77 | $8.78 | 170223 |
| 2024-10-08 | 8.77 | $8.78 | 191411 |
| 2024-10-07 | 8.76 | $8.77 | 352200 |
| 2024-10-04 | 8.76 | $8.82 | 796400 |
| 2024-10-03 | 8.75 | $8.83 | 119700 |
| 2024-10-02 | 8.74 | $8.88 | 313200 |
| 2024-10-01 | 8.72 | $8.86 | 246100 |
| 2024-09-30 | 8.71 | $8.84 | 550353 |
| 2024-09-27 | 8.70 | $8.77 | 257800 |
| 2024-09-26 | 8.69 | $8.75 | 260436 |
| 2024-09-25 | 8.69 | $8.76 | 340500 |
| 2024-09-24 | 8.68 | $8.76 | 301845 |
| 2024-09-23 | 8.68 | $8.72 | 335800 |
| 2024-09-20 | 8.67 | $8.76 | 156048 |
| 2024-09-19 | 8.66 | $8.78 | 293434 |
| 2024-09-18 | 8.66 | $8.73 | 229300 |
| 2024-09-17 | 8.65 | $8.75 | 479100 |
| 2024-09-16 | 8.65 | $8.71 | 373818 |
| 2024-09-13 | 8.64 | $8.72 | 178028 |
| 2024-09-12 | 8.63 | $8.69 | 331327 |
| 2024-09-11 | 8.63 | $8.70 | 244031 |
| 2024-09-10 | 8.62 | $8.68 | 347212 |
| 2024-09-09 | 8.62 | $8.64 | 222623 |
| 2024-09-06 | 8.61 | $8.64 | 337720 |
| 2024-09-05 | 8.61 | $8.60 | 510700 |
| 2024-09-04 | 8.60 | $8.58 | 327200 |
| 2024-09-03 | 8.60 | $8.61 | 179200 |
| 2024-08-30 | 8.59 | $8.62 | 129704 |
| 2024-08-29 | 8.59 | $8.65 | 99500 |
| 2024-08-28 | 8.59 | $8.64 | 83822 |
| 2024-08-27 | 8.58 | $8.65 | 130200 |
| 2024-08-26 | 8.57 | $8.63 | 261316 |
| 2024-08-23 | 8.57 | $8.64 | 222532 |
| 2024-08-22 | 8.56 | $8.63 | 220700 |
| 2024-08-21 | 8.55 | $8.65 | 154200 |
| 2024-08-20 | 8.54 | $8.65 | 147201 |
| 2024-08-19 | 8.53 | $8.61 | 142100 |
| 2024-08-16 | 8.52 | $8.59 | 95809 |
| 2024-08-15 | 8.52 | $8.56 | 262900 |
| 2024-08-14 | 8.52 | $8.60 | 83200 |
| 2024-08-13 | 8.52 | $8.60 | 240517 |
| 2024-08-12 | 8.53 | $8.57 | 162624 |
| 2024-08-09 | 8.53 | $8.55 | 269017 |
| 2024-08-08 | 8.54 | $8.52 | 149700 |
| 2024-08-07 | 8.55 | $8.48 | 197912 |
| 2024-08-06 | 8.56 | $8.51 | 174139 |
| 2024-08-05 | 8.56 | $8.50 | 385916 |
| 2024-08-02 | 8.57 | $8.56 | 350600 |
| 2024-08-01 | 8.57 | $8.57 | 586931 |
| 2024-07-31 | 8.57 | $8.55 | 326400 |
| 2024-07-30 | 8.57 | $8.50 | 257103 |
| 2024-07-29 | 8.57 | $8.49 | 186300 |
| 2024-07-26 | 8.57 | $8.48 | 146400 |
| 2024-07-25 | 8.58 | $8.42 | 330700 |
| 2024-07-24 | 8.58 | $8.43 | 481537 |
| 2024-07-23 | 8.59 | $8.51 | 232304 |
| 2024-07-22 | 8.59 | $8.50 | 330000 |
| 2024-07-19 | 8.59 | $8.50 | 2.1M |
| 2024-07-18 | 8.60 | $8.60 | 504300 |
| 2024-07-17 | 8.60 | $8.63 | 298014 |
| 2024-07-16 | 8.60 | $8.64 | 346129 |
| 2024-07-15 | 8.60 | $8.64 | 575572 |
| 2024-07-12 | 8.59 | $8.72 | 793044 |
| 2024-07-11 | 8.59 | $8.71 | 376800 |
| 2024-07-10 | 8.59 | $8.67 | 150900 |
| 2024-07-09 | 8.58 | $8.63 | 72511 |
| 2024-07-08 | 8.57 | $8.64 | 94900 |
| 2024-07-05 | 8.57 | $8.63 | 198400 |
| 2024-07-03 | 8.57 | $8.59 | 132736 |
| 2024-07-02 | 8.57 | $8.51 | 114400 |
| 2024-07-01 | 8.58 | $8.49 | 210110 |
| 2024-06-28 | 8.59 | $8.51 | 145900 |
| 2024-06-27 | 8.59 | $8.54 | 123730 |
| 2024-06-26 | 8.58 | $8.53 | 82900 |
| 2024-06-25 | 8.59 | $8.57 | 102236 |
| 2024-06-24 | 8.58 | $8.55 | 120800 |
| 2024-06-21 | 8.58 | $8.56 | 153543 |
| 2024-06-20 | 8.59 | $8.61 | 137300 |
| 2024-06-18 | 8.59 | $8.59 | 143500 |
| 2024-06-17 | 8.59 | $8.60 | 119000 |
| 2024-06-14 | 8.59 | $8.62 | 178800 |
| 2024-06-13 | 8.60 | $8.61 | 102746 |
| 2024-06-12 | 8.60 | $8.64 | 131534 |
| 2024-06-11 | 8.60 | $8.61 | 174400 |
| 2024-06-10 | 8.60 | $8.53 | 166900 |
| 2024-06-07 | 8.60 | $8.56 | 191037 |
| 2024-06-06 | 8.60 | $8.60 | 64106 |
| 2024-06-05 | 8.59 | $8.63 | 94300 |
| 2024-06-04 | 8.59 | $8.60 | 149713 |
| 2024-06-03 | 8.59 | $8.65 | 96218 |
| 2024-05-31 | 8.58 | $8.59 | 66400 |
| 2024-05-30 | 8.57 | $8.56 | 71300 |
| 2024-05-29 | 8.57 | $8.48 | 84133 |
| 2024-05-28 | 8.56 | $8.54 | 160843 |
| 2024-05-24 | 8.56 | $8.54 | 75800 |
| 2024-05-23 | 8.55 | $8.57 | 88643 |
| 2024-05-22 | 8.54 | $8.63 | 113426 |
| 2024-05-21 | 8.53 | $8.66 | 108240 |
| 2024-05-20 | 8.52 | $8.65 | 171400 |
| 2024-05-17 | 8.51 | $8.61 | 128124 |
| 2024-05-16 | 8.50 | $8.66 | 141500 |
| 2024-05-15 | 8.49 | $8.65 | 152900 |
| 2024-05-14 | 8.48 | $8.61 | 52400 |
| 2024-05-13 | 8.47 | $8.59 | 97200 |
| 2024-05-10 | 8.46 | $8.55 | 52000 |
| 2024-05-09 | 8.46 | $8.54 | 115800 |
| 2024-05-08 | 8.45 | $8.54 | 124200 |
| 2024-05-07 | 8.45 | $8.58 | 117915 |
| 2024-05-06 | 8.45 | $8.56 | 125900 |
| 2024-05-03 | 8.45 | $8.52 | 124300 |
| 2024-05-02 | 8.45 | $8.42 | 112700 |
| 2024-05-01 | 8.45 | $8.42 | 110800 |
| 2024-04-30 | 8.46 | $8.41 | 260700 |
| 2024-04-29 | 8.46 | $8.43 | 179624 |
| 2024-04-26 | 8.47 | $8.41 | 78700 |
| 2024-04-25 | 8.48 | $8.35 | 184900 |
| 2024-04-24 | 8.49 | $8.44 | 123000 |
| 2024-04-23 | 8.50 | $8.46 | 130700 |
| 2024-04-22 | 8.51 | $8.42 | 155020 |
| 2024-04-19 | 8.51 | $8.43 | 145500 |
| 2024-04-18 | 8.52 | $8.44 | 324600 |
| 2024-04-17 | 8.52 | $8.44 | 173300 |
| 2024-04-16 | 8.53 | $8.40 | 158100 |
| 2024-04-15 | 8.53 | $8.42 | 216701 |
| 2024-04-12 | 8.54 | $8.48 | 199600 |
| 2024-04-11 | 8.54 | $8.45 | 189100 |
| 2024-04-10 | 8.55 | $8.47 | 162516 |
| 2024-04-09 | 8.56 | $8.56 | 113900 |
| 2024-04-08 | 8.56 | $8.56 | 90739 |
| 2024-04-05 | 8.56 | $8.54 | 142100 |
| 2024-04-04 | 8.57 | $8.56 | 112400 |
| 2024-04-03 | 8.57 | $8.50 | 224321 |
| 2024-04-02 | 8.57 | $8.53 | 73709 |
| 2024-04-01 | 8.57 | $8.55 | 210000 |
| 2024-03-28 | 8.57 | $8.63 | 384025 |
| 2024-03-27 | 8.56 | $8.61 | 336744 |
| 2024-03-26 | 8.55 | $8.58 | 134106 |
| 2024-03-25 | 8.55 | $8.56 | 163000 |
| 2024-03-22 | 8.54 | $8.56 | 179100 |
| 2024-03-21 | 8.53 | $8.53 | 246900 |
| 2024-03-20 | 8.53 | $8.53 | 159900 |
| 2024-03-19 | 8.53 | $8.54 | 220830 |
| 2024-03-18 | 8.53 | $8.52 | 126805 |
| 2024-03-15 | 8.53 | $8.52 | 225118 |
| 2024-03-14 | 8.53 | $8.54 | 145500 |
| 2024-03-13 | 8.53 | $8.62 | 237932 |
| 2024-03-12 | 8.53 | $8.60 | 233027 |
| 2024-03-11 | 8.53 | $8.61 | 109300 |
| 2024-03-08 | 8.52 | $8.63 | 149400 |
| 2024-03-07 | 8.52 | $8.61 | 211600 |
| 2024-03-06 | 8.52 | $8.60 | 184600 |
| 2024-03-05 | 8.52 | $8.59 | 211811 |
| 2024-03-04 | 8.52 | $8.50 | 161300 |
| 2024-03-01 | 8.52 | $8.52 | 446400 |
| 2024-02-29 | 8.53 | $8.47 | 127400 |
| 2024-02-28 | 8.55 | $8.45 | 343400 |
| 2024-02-27 | 8.55 | $8.43 | 506316 |
| 2024-02-26 | 8.56 | $8.43 | 281025 |
| 2024-02-23 | 8.57 | $8.44 | 346115 |
| 2024-02-22 | 8.57 | $8.45 | 761341 |
| 2024-02-21 | 8.58 | $8.52 | 124937 |
| 2024-02-20 | 8.58 | $8.57 | 191849 |
| 2024-02-16 | 8.58 | $8.55 | 147100 |
| 2024-02-15 | 8.59 | $8.56 | 134400 |
| 2024-02-14 | 8.60 | $8.51 | 191200 |
| 2024-02-13 | 8.61 | $8.52 | 205216 |
| 2024-02-12 | 8.62 | $8.55 | 182618 |
| 2024-02-09 | 8.63 | $8.54 | 158300 |
| 2024-02-08 | 8.64 | $8.55 | 385300 |
| 2024-02-07 | 8.64 | $8.61 | 106628 |
| 2024-02-06 | 8.65 | $8.62 | 267200 |
| 2024-02-05 | 8.65 | $8.54 | 176800 |
| 2024-02-02 | 8.66 | $8.62 | 241600 |
| 2024-02-01 | 8.66 | $8.74 | 233800 |
| 2024-01-31 | 8.66 | $8.70 | 345424 |
| 2024-01-30 | 8.66 | $8.61 | 256509 |
| 2024-01-29 | 8.66 | $8.63 | 211600 |
| 2024-01-26 | 8.66 | $8.56 | 176800 |
| 2024-01-25 | 8.67 | $8.54 | 149500 |
| 2024-01-24 | 8.67 | $8.49 | 285000 |
| 2024-01-23 | 8.68 | $8.52 | 888800 |
| 2024-01-22 | 8.69 | $8.73 | 126342 |
| 2024-01-19 | 8.69 | $8.66 | 284517 |
| 2024-01-18 | 8.69 | $8.69 | 235300 |
| 2024-01-17 | 8.69 | $8.69 | 113000 |
| 2024-01-16 | 8.70 | $8.72 | 232600 |
| 2024-01-12 | 8.70 | $8.79 | 176500 |
| 2024-01-11 | 8.69 | $8.72 | 155749 |
| 2024-01-10 | 8.68 | $8.70 | 125412 |
| 2024-01-09 | 8.66 | $8.69 | 108247 |
| 2024-01-08 | 8.66 | $8.69 | 141736 |
| 2024-01-05 | 8.65 | $8.66 | 139725 |
| 2024-01-04 | 8.65 | $8.65 | 113200 |
| 2024-01-03 | 8.64 | $8.69 | 173100 |
| 2024-01-02 | 8.64 | $8.67 | 168200 |
| 2023-12-29 | 8.63 | $8.67 | 310500 |
| 2023-12-28 | 8.63 | $8.68 | 205200 |
| 2023-12-27 | 8.62 | $8.70 | 377237 |
| 2023-12-26 | 8.61 | $8.67 | 189341 |
| 2023-12-22 | 8.60 | $8.67 | 123834 |
| 2023-12-21 | 8.59 | $8.65 | 234300 |
| 2023-12-20 | 8.58 | $8.65 | 448400 |
| 2023-12-19 | 8.58 | $8.74 | 291931 |
| 2023-12-18 | 8.57 | $8.73 | 382926 |
| 2023-12-15 | 8.56 | $8.82 | 339346 |
| 2023-12-14 | 8.55 | $8.77 | 314735 |
| 2023-12-13 | 8.54 | $8.60 | 307400 |
| 2023-12-12 | 8.53 | $8.43 | 373732 |
| 2023-12-11 | 8.53 | $8.45 | 494500 |
| 2023-12-08 | 8.53 | $8.52 | 174938 |
| 2023-12-07 | 8.52 | $8.59 | 123901 |
| 2023-12-06 | 8.51 | $8.55 | 180105 |
| 2023-12-05 | 8.51 | $8.59 | 163428 |
| 2023-12-04 | 8.50 | $8.60 | 272907 |
| 2023-12-01 | 8.50 | $8.59 | 293125 |
| 2023-11-30 | 8.49 | $8.51 | 142900 |
| 2023-11-29 | 8.48 | $8.57 | 162043 |
| 2023-11-28 | 8.46 | $8.52 | 78400 |
| 2023-11-27 | 8.45 | $8.47 | 79600 |
| 2023-11-24 | 8.44 | $8.46 | 51202 |
| 2023-11-22 | 8.42 | $8.47 | 175041 |
| 2023-11-21 | 8.41 | $8.56 | 163546 |
| 2023-11-20 | 8.39 | $8.62 | 142200 |
| 2023-11-17 | 8.37 | $8.54 | 109100 |
| 2023-11-16 | 8.35 | $8.55 | 129000 |
| 2023-11-15 | 8.33 | $8.57 | 459225 |
| 2023-11-14 | 8.31 | $8.47 | 251338 |
| 2023-11-13 | 8.30 | $8.36 | 525300 |
| 2023-11-10 | 8.29 | $8.39 | 260543 |
| 2023-11-09 | 8.28 | $8.39 | 128000 |
| 2023-11-08 | 8.27 | $8.50 | 172100 |
| 2023-11-07 | 8.25 | $8.49 | 399829 |
| 2023-11-06 | 8.24 | $8.44 | 175900 |
| 2023-11-03 | 8.22 | $8.52 | 279919 |
| 2023-11-02 | 8.20 | $8.46 | 260698 |
| 2023-11-01 | 8.18 | $8.32 | 199500 |
| 2023-10-31 | 8.18 | $8.19 | 227100 |
| 2023-10-30 | 8.17 | $8.19 | 413200 |
| 2023-10-27 | 8.17 | $8.22 | 643534 |
| 2023-10-26 | 8.17 | $8.20 | 398915 |
| 2023-10-25 | 8.18 | $8.14 | 166100 |
| 2023-10-24 | 8.19 | $8.26 | 261600 |
| 2023-10-23 | 8.19 | $8.18 | 371337 |
| 2023-10-20 | 8.20 | $8.20 | 178800 |
| 2023-10-19 | 8.21 | $8.14 | 174700 |
| 2023-10-18 | 8.22 | $8.16 | 139000 |
| 2023-10-17 | 8.25 | $8.20 | 189600 |
| 2023-10-16 | 8.27 | $8.23 | 448011 |
| 2023-10-13 | 8.29 | $8.20 | 194400 |
| 2023-10-12 | 8.31 | $8.15 | 264516 |
| 2023-10-11 | 8.33 | $8.20 | 164529 |
| 2023-10-10 | 8.36 | $8.18 | 173809 |
| 2023-10-09 | 8.38 | $8.14 | 164300 |
| 2023-10-06 | 8.40 | $8.07 | 253049 |
| 2023-10-05 | 8.43 | $8.10 | 224926 |
| 2023-10-04 | 8.46 | $8.15 | 118500 |
| 2023-10-03 | 8.48 | $8.11 | 275728 |
| 2023-10-02 | 8.50 | $8.20 | 307113 |
| 2023-09-29 | 8.53 | $8.23 | 430200 |
| 2023-09-28 | 8.55 | $8.30 | 314601 |
| 2023-09-27 | 8.57 | $8.32 | 277633 |
| 2023-09-26 | 8.59 | $8.29 | 229219 |
| 2023-09-25 | 8.61 | $8.35 | 152200 |
| 2023-09-22 | 8.63 | $8.47 | 130600 |
| 2023-09-21 | 8.63 | $8.44 | 221000 |
| 2023-09-20 | 8.65 | $8.62 | 100413 |
| 2023-09-19 | 8.65 | $8.61 | 521920 |
| 2023-09-18 | 8.65 | $8.62 | 98011 |
| 2023-09-15 | 8.65 | $8.62 | 153124 |
| 2023-09-14 | 8.65 | $8.66 | 185007 |
| 2023-09-13 | 8.65 | $8.65 | 97726 |
| 2023-09-12 | 8.66 | $8.63 | 102100 |
| 2023-09-11 | 8.67 | $8.61 | 117700 |
| 2023-09-08 | 8.68 | $8.61 | 100100 |
| 2023-09-07 | 8.69 | $8.62 | 92700 |
| 2023-09-06 | 8.71 | $8.62 | 153436 |
| 2023-09-05 | 8.72 | $8.58 | 206000 |
| 2023-09-01 | 8.74 | $8.69 | 132100 |
| 2023-08-31 | 8.75 | $8.73 | 91000 |
| 2023-08-30 | 8.76 | $8.71 | 170200 |
| 2023-08-29 | 8.77 | $8.70 | 203700 |
| 2023-08-28 | 8.78 | $8.66 | 126746 |
| 2023-08-25 | 8.80 | $8.65 | 134024 |
| 2023-08-24 | 8.81 | $8.65 | 181300 |
| 2023-08-23 | 8.82 | $8.66 | 311640 |
| 2023-08-22 | 8.83 | $8.66 | 109346 |
| 2023-08-21 | 8.85 | $8.64 | 110100 |
| 2023-08-18 | 8.86 | $8.65 | 106800 |
| 2023-08-17 | 8.88 | $8.63 | 219300 |
| 2023-08-16 | 8.90 | $8.72 | 132000 |
| 2023-08-15 | 8.92 | $8.78 | 83601 |
| 2023-08-14 | 8.93 | $8.83 | 122315 |
| 2023-08-11 | 8.94 | $8.81 | 99747 |
| 2023-08-10 | 8.95 | $8.87 | 162939 |
| 2023-08-09 | 8.95 | $8.87 | 261504 |
| 2023-08-08 | 8.95 | $8.90 | 333916 |
| 2023-08-07 | 8.95 | $8.97 | 149200 |
| 2023-08-04 | 8.94 | $8.98 | 190000 |
| 2023-08-03 | 8.93 | $8.87 | 360417 |
| 2023-08-02 | 8.93 | $8.91 | 235100 |
| 2023-08-01 | 8.93 | $8.91 | 248634 |
| 2023-07-31 | 8.93 | $8.94 | 143000 |
| 2023-07-28 | 8.92 | $8.94 | 126425 |
| 2023-07-27 | 8.92 | $8.87 | 156600 |
| 2023-07-26 | 8.93 | $8.94 | 119400 |
| 2023-07-25 | 8.92 | $8.95 | 141841 |
| 2023-07-24 | 8.92 | $8.93 | 437312 |
| 2023-07-21 | 8.92 | $9.02 | 777125 |
| 2023-07-20 | 8.92 | $9.00 | 321916 |
| 2023-07-19 | 8.91 | $9.05 | 107428 |
| 2023-07-18 | 8.91 | $9.04 | 317806 |
| 2023-07-17 | 8.91 | $9.02 | 328900 |
| 2023-07-14 | 8.91 | $8.92 | 348617 |
| 2023-07-13 | 8.91 | $8.97 | 184847 |
| 2023-07-12 | 8.90 | $8.92 | 240618 |
| 2023-07-11 | 8.91 | $8.79 | 164119 |
| 2023-07-10 | 8.92 | $8.82 | 90011 |
| 2023-07-07 | 8.92 | $8.83 | 110100 |
| 2023-07-06 | 8.93 | $8.80 | 500422 |
| 2023-07-05 | 8.93 | $8.88 | 132239 |
| 2023-07-03 | 8.94 | $8.92 | 68000 |
| 2023-06-30 | 8.94 | $8.86 | 253600 |
| 2023-06-29 | 8.95 | $8.89 | 118618 |
| 2023-06-28 | 8.95 | $8.95 | 95300 |
| 2023-06-27 | 8.95 | $8.92 | 152400 |
| 2023-06-26 | 8.95 | $8.89 | 218746 |
| 2023-06-23 | 8.95 | $8.92 | 163500 |
| 2023-06-22 | 8.95 | $8.93 | 166839 |
| 2023-06-21 | 8.95 | $8.96 | 142446 |
| 2023-06-20 | 8.95 | $8.98 | 184900 |
| 2023-06-16 | 8.95 | $8.97 | 188131 |
| 2023-06-15 | 8.96 | $8.98 | 183415 |
| 2023-06-14 | 8.96 | $8.96 | 138000 |
| 2023-06-13 | 8.97 | $8.91 | 205214 |
| 2023-06-12 | 8.98 | $8.96 | 87438 |
| 2023-06-09 | 8.99 | $8.97 | 98900 |
| 2023-06-08 | 9.00 | $8.95 | 129518 |
| 2023-06-07 | 9.02 | $8.92 | 178604 |
| 2023-06-06 | 9.03 | $8.97 | 88633 |
| 2023-06-05 | 9.04 | $8.94 | 125891 |
| 2023-06-02 | 9.06 | $8.94 | 191700 |
| 2023-06-01 | 9.07 | $9.00 | 109301 |
| 2023-05-31 | 9.08 | $8.97 | 83813 |
| 2023-05-30 | 9.09 | $8.95 | 61000 |
| 2023-05-26 | 9.10 | $8.90 | 121017 |
| 2023-05-25 | 9.12 | $8.87 | 69400 |
| 2023-05-24 | 9.13 | $8.93 | 112900 |
| 2023-05-23 | 9.15 | $8.97 | 95000 |
| 2023-05-22 | 9.16 | $9.00 | 411800 |
| 2023-05-19 | 9.17 | $9.01 | 87700 |
| 2023-05-18 | 9.18 | $9.05 | 115600 |
| 2023-05-17 | 9.18 | $9.07 | 115113 |
| 2023-05-16 | 9.19 | $9.07 | 150000 |
| 2023-05-15 | 9.20 | $9.14 | 80713 |
| 2023-05-12 | 9.20 | $9.18 | 134700 |
| 2023-05-11 | 9.21 | $9.24 | 152205 |
| 2023-05-10 | 9.21 | $9.22 | 112234 |
| 2023-05-09 | 9.21 | $9.21 | 78814 |
| 2023-05-08 | 9.21 | $9.21 | 149108 |
| 2023-05-05 | 9.22 | $9.25 | 114100 |
| 2023-05-04 | 9.22 | $9.19 | 169300 |
| 2023-05-03 | 9.22 | $9.18 | 200200 |
| 2023-05-02 | 9.23 | $9.18 | 158000 |
| 2023-05-01 | 9.23 | $9.18 | 168430 |
| 2023-04-28 | 9.23 | $9.22 | 90335 |
| 2023-04-27 | 9.23 | $9.18 | 103200 |
| 2023-04-26 | 9.22 | $9.30 | 433615 |
| 2023-04-25 | 9.21 | $9.17 | 155703 |
| 2023-04-24 | 9.21 | $9.15 | 151700 |
| 2023-04-21 | 9.20 | $9.16 | 117000 |
| 2023-04-20 | 9.20 | $9.17 | 140316 |
| 2023-04-19 | 9.20 | $9.20 | 652026 |
| 2023-04-18 | 9.20 | $9.23 | 217700 |
| 2023-04-17 | 9.19 | $9.22 | 78508 |
| 2023-04-14 | 9.19 | $9.26 | 147500 |
| 2023-04-13 | 9.18 | $9.30 | 173945 |
| 2023-04-12 | 9.18 | $9.26 | 136624 |
| 2023-04-11 | 9.17 | $9.23 | 193200 |
| 2023-04-10 | 9.17 | $9.28 | 194925 |
| 2023-04-06 | 9.15 | $9.30 | 149835 |
| 2023-04-05 | 9.13 | $9.32 | 266800 |
| 2023-04-04 | 9.12 | $9.29 | 139400 |
| 2023-04-03 | 9.11 | $9.26 | 229100 |
| 2023-03-31 | 9.10 | $9.15 | 187500 |
| 2023-03-30 | 9.10 | $9.10 | 155900 |
| 2023-03-29 | 9.10 | $9.12 | 149212 |
| 2023-03-28 | 9.10 | $9.08 | 56600 |
| 2023-03-27 | 9.10 | $9.02 | 77700 |
| 2023-03-24 | 9.11 | $9.10 | 53600 |
| 2023-03-23 | 9.11 | $9.15 | 154649 |
| 2023-03-22 | 9.11 | $9.21 | 203438 |
| 2023-03-21 | 9.10 | $9.10 | 181800 |
| 2023-03-20 | 9.10 | $9.02 | 500124 |
| 2023-03-17 | 9.11 | $9.19 | 109000 |
| 2023-03-16 | 9.12 | $9.18 | 160900 |
| 2023-03-15 | 9.12 | $9.20 | 146300 |
| 2023-03-14 | 9.13 | $9.15 | 147400 |
| 2023-03-13 | 9.14 | $9.08 | 138700 |
| 2023-03-10 | 9.15 | $9.00 | 102100 |
| 2023-03-09 | 9.17 | $8.97 | 189105 |
| 2023-03-08 | 9.20 | $9.01 | 119404 |
| 2023-03-07 | 9.22 | $9.09 | 97213 |
| 2023-03-06 | 9.24 | $9.13 | 304800 |
| 2023-03-03 | 9.26 | $9.15 | 228603 |
| 2023-03-02 | 9.28 | $9.10 | 105209 |
| 2023-03-01 | 9.30 | $9.10 | 172935 |
| 2023-02-28 | 9.33 | $9.11 | 220422 |
| 2023-02-27 | 9.36 | $9.10 | 51323 |
| 2023-02-24 | 9.39 | $9.09 | 72239 |
| 2023-02-23 | 9.41 | $9.12 | 135633 |
| 2023-02-22 | 9.44 | $9.07 | 165221 |
| 2023-02-21 | 9.47 | $9.14 | 56112 |
| 2023-02-17 | 9.49 | $9.23 | 116528 |
| 2023-02-16 | 9.51 | $9.30 | 167200 |
| 2023-02-15 | 9.53 | $9.32 | 181700 |
| 2023-02-14 | 9.54 | $9.32 | 137824 |
| 2023-02-13 | 9.56 | $9.36 | 100700 |
| 2023-02-10 | 9.57 | $9.38 | 84400 |
| 2023-02-09 | 9.58 | $9.40 | 128800 |
| 2023-02-08 | 9.59 | $9.44 | 145100 |
| 2023-02-07 | 9.59 | $9.42 | 161700 |
| 2023-02-06 | 9.59 | $9.47 | 127102 |
| 2023-02-03 | 9.59 | $9.52 | 90902 |
| 2023-02-02 | 9.57 | $9.60 | 141300 |
| 2023-02-01 | 9.56 | $9.59 | 351926 |
| 2023-01-31 | 9.53 | $9.63 | 129800 |
| 2023-01-30 | 9.51 | $9.64 | 111247 |
| 2023-01-27 | 9.48 | $9.66 | 1.1M |
| 2023-01-26 | 9.46 | $9.65 | 220900 |
| 2023-01-25 | 9.43 | $9.67 | 222713 |
| 2023-01-24 | 9.41 | $9.62 | 201000 |
| 2023-01-23 | 9.40 | $9.59 | 89916 |
| 2023-01-20 | 9.38 | $9.64 | 952843 |
| 2023-01-19 | 9.37 | $9.58 | 227700 |
| 2023-01-18 | 9.36 | $9.63 | 199400 |
| 2023-01-17 | 9.35 | $9.66 | 169120 |
| 2023-01-13 | 9.34 | $9.63 | 222043 |
| 2023-01-12 | 9.34 | $9.59 | 122300 |
| 2023-01-11 | 9.33 | $9.55 | 112212 |
| 2023-01-10 | 9.33 | $9.49 | 163300 |
| 2023-01-09 | 9.34 | $9.48 | 161700 |
| 2023-01-06 | 9.36 | $9.35 | 168800 |
| 2023-01-05 | 9.38 | $9.24 | 101100 |
| 2023-01-04 | 9.40 | $9.24 | 259441 |
| 2023-01-03 | 9.42 | $9.12 | 317201 |
| 2022-12-30 | 9.46 | $9.13 | 398549 |
| 2022-12-29 | 9.49 | $9.13 | 500500 |
| 2022-12-28 | 9.51 | $9.12 | 291600 |
| 2022-12-27 | 9.53 | $9.18 | 127500 |
| 2022-12-23 | 9.54 | $9.26 | 74944 |
| 2022-12-22 | 9.55 | $9.32 | 228200 |
| 2022-12-21 | 9.56 | $9.26 | 237614 |
| 2022-12-20 | 9.56 | $9.42 | 185200 |
| 2022-12-19 | 9.55 | $9.40 | 218800 |
| 2022-12-16 | 9.55 | $9.43 | 130700 |
| 2022-12-15 | 9.54 | $9.48 | 235525 |
| 2022-12-14 | 9.54 | $9.53 | 223521 |
| 2022-12-13 | 9.53 | $9.53 | 425400 |
| 2022-12-12 | 9.52 | $9.50 | 115618 |
| 2022-12-09 | 9.52 | $9.69 | 99237 |
| 2022-12-08 | 9.50 | $9.79 | 271717 |
| 2022-12-07 | 9.47 | $9.84 | 710040 |
| 2022-12-06 | 9.44 | $9.67 | 137127 |
| 2022-12-05 | 9.42 | $9.67 | 139000 |
| 2022-12-02 | 9.40 | $9.78 | 663410 |
| 2022-12-01 | 9.37 | $9.72 | 171300 |
| 2022-11-30 | 9.35 | $9.54 | 183902 |
| 2022-11-29 | 9.34 | $9.51 | 120700 |
| 2022-11-28 | 9.32 | $9.50 | 208434 |
| 2022-11-25 | 9.31 | $9.45 | 46200 |
| 2022-11-23 | 9.30 | $9.41 | 86317 |
| 2022-11-22 | 9.29 | $9.35 | 141243 |
| 2022-11-21 | 9.27 | $9.28 | 129129 |
| 2022-11-18 | 9.26 | $9.29 | 138900 |
| 2022-11-17 | 9.25 | $9.32 | 113647 |
| 2022-11-16 | 9.24 | $9.39 | 212100 |
| 2022-11-15 | 9.23 | $9.40 | 235524 |
| 2022-11-14 | 9.22 | $9.31 | 97142 |
| 2022-11-11 | 9.22 | $9.42 | 433826 |
| 2022-11-10 | 9.22 | $9.40 | 137436 |
| 2022-11-09 | 9.22 | $9.20 | 113600 |
| 2022-11-08 | 9.23 | $9.24 | 113000 |
| 2022-11-07 | 9.24 | $9.22 | 94022 |
| 2022-11-04 | 9.24 | $9.21 | 69375 |
| 2022-11-03 | 9.24 | $9.22 | 147700 |
| 2022-11-02 | 9.25 | $9.38 | 240721 |
| 2022-11-01 | 9.24 | $9.29 | 237923 |
| 2022-10-31 | 9.25 | $9.20 | 93931 |
| 2022-10-28 | 9.24 | $9.23 | 105900 |
| 2022-10-27 | 9.24 | $9.22 | 316531 |
| 2022-10-26 | 9.22 | $9.14 | 265521 |
| 2022-10-25 | 9.22 | $9.12 | 254223 |
| 2022-10-24 | 9.21 | $9.07 | 164600 |
| 2022-10-21 | 9.22 | $9.02 | 120321 |
| 2022-10-20 | 9.24 | $9.14 | 204700 |
| 2022-10-19 | 9.26 | $9.18 | 115700 |
| 2022-10-18 | 9.30 | $9.27 | 102900 |
| 2022-10-17 | 9.33 | $9.30 | 100300 |
| 2022-10-14 | 9.36 | $9.36 | 314348 |
| 2022-10-13 | 9.39 | $9.38 | 361748 |
| 2022-10-12 | 9.43 | $9.42 | 280137 |
| 2022-10-11 | 9.46 | $9.42 | 701100 |
| 2022-10-10 | 9.50 | $9.18 | 64300 |
| 2022-10-07 | 9.55 | $9.30 | 206900 |
| 2022-10-06 | 9.60 | $9.37 | 188503 |
| 2022-10-05 | 9.64 | $9.27 | 240189 |
| 2022-10-04 | 9.69 | $9.32 | 1.5M |
| 2022-10-03 | 9.74 | $9.17 | 215900 |
| 2022-09-30 | 9.79 | $9.07 | 313746 |
| 2022-09-29 | 9.85 | $8.95 | 254949 |
| 2022-09-28 | 9.92 | $9.07 | 204541 |
| 2022-09-27 | 9.98 | $9.03 | 181028 |
| 2022-09-26 | 10.06 | $9.26 | 119000 |
| 2022-09-23 | 10.12 | $9.40 | 162342 |
| 2022-09-22 | 10.18 | $9.54 | 146100 |
| 2022-09-21 | 10.24 | $9.93 | 110848 |
| 2022-09-20 | 10.27 | $9.83 | 132400 |
| 2022-09-19 | 10.30 | $9.91 | 106017 |
| 2022-09-16 | 10.34 | $10.01 | 246400 |
| 2022-09-15 | 10.37 | $10.06 | 70135 |
| 2022-09-14 | 10.39 | $10.09 | 58011 |
| 2022-09-13 | 10.43 | $10.20 | 43600 |
| 2022-09-12 | 10.46 | $10.23 | 44530 |
| 2022-09-09 | 10.48 | $10.23 | 34000 |
| 2022-09-08 | 10.51 | $10.25 | 22300 |
| 2022-09-07 | 10.53 | $10.31 | 36200 |
| 2022-09-06 | 10.55 | $10.25 | 102000 |
| 2022-09-02 | 10.58 | $10.26 | 57000 |
| 2022-09-01 | 10.60 | $10.21 | 92200 |
| 2022-08-31 | 10.63 | $10.26 | 59500 |
| 2022-08-30 | 10.66 | $10.36 | 62500 |
| 2022-08-29 | 10.68 | $10.52 | 35714 |
| 2022-08-26 | 10.70 | $10.56 | 20800 |
| 2022-08-25 | 10.71 | $10.60 | 57910 |
| 2022-08-24 | 10.72 | $10.64 | 79400 |
| 2022-08-23 | 10.71 | $10.54 | 76200 |
| 2022-08-22 | 10.70 | $10.54 | 69500 |
| 2022-08-19 | 10.69 | $10.58 | 40212 |
| 2022-08-18 | 10.69 | $10.65 | 100617 |
| 2022-08-17 | 10.66 | $10.60 | 98100 |
| 2022-08-16 | 10.64 | $10.73 | 74700 |
| 2022-08-15 | 10.62 | $10.81 | 47000 |
| 2022-08-12 | 10.58 | $10.79 | 43518 |
| 2022-08-11 | 10.55 | $10.73 | 97400 |
| 2022-08-10 | 10.52 | $10.69 | 81600 |
| 2022-08-09 | 10.49 | $10.73 | 44800 |
| 2022-08-08 | 10.46 | $10.74 | 88949 |
| 2022-08-05 | 10.45 | $10.74 | 90700 |
| 2022-08-04 | 10.43 | $10.84 | 122910 |
| 2022-08-03 | 10.40 | $10.82 | 98400 |
| 2022-08-02 | 10.38 | $10.80 | 174500 |
| 2022-08-01 | 10.36 | $10.87 | 130300 |
| 2022-07-29 | 10.34 | $10.83 | 193500 |
| 2022-07-28 | 10.33 | $10.64 | 94200 |
| 2022-07-27 | 10.32 | $10.47 | 78249 |
| 2022-07-26 | 10.31 | $10.39 | 61326 |
| 2022-07-25 | 10.31 | $10.43 | 80200 |
| 2022-07-22 | 10.31 | $10.42 | 239312 |
| 2022-07-21 | 10.30 | $10.17 | 280500 |
| 2022-07-20 | 10.30 | $10.18 | 175441 |
| 2022-07-19 | 10.31 | $10.22 | 120335 |
| 2022-07-18 | 10.31 | $10.13 | 158737 |
| 2022-07-15 | 10.32 | $10.19 | 189600 |
| 2022-07-14 | 10.34 | $10.08 | 162600 |
| 2022-07-13 | 10.36 | $10.16 | 130300 |
| 2022-07-12 | 10.40 | $10.17 | 160300 |
| 2022-07-11 | 10.46 | $10.35 | 71839 |
| 2022-07-08 | 10.51 | $10.35 | 71240 |
| 2022-07-07 | 10.56 | $10.34 | 97800 |
| 2022-07-06 | 10.62 | $10.35 | 79800 |
| 2022-07-05 | 10.67 | $10.48 | 72100 |
| 2022-07-01 | 10.70 | $10.50 | 65649 |
| 2022-06-30 | 10.74 | $10.53 | 181800 |
| 2022-06-29 | 10.77 | $10.41 | 127617 |
| 2022-06-28 | 10.81 | $10.43 | 146267 |
| 2022-06-27 | 10.85 | $10.38 | 59141 |
| 2022-06-24 | 10.88 | $10.36 | 76500 |
| 2022-06-23 | 10.91 | $10.25 | 95937 |
| 2022-06-22 | 10.94 | $10.12 | 149900 |
| 2022-06-21 | 10.97 | $10.33 | 140900 |
| 2022-06-17 | 10.98 | $10.36 | 92600 |
| 2022-06-16 | 10.98 | $10.31 | 161471 |
| 2022-06-15 | 11.00 | $10.52 | 154000 |
| 2022-06-14 | 11.00 | $10.55 | 241620 |
| 2022-06-13 | 11.00 | $11.00 | 154309 |
| 2022-06-10 | 10.98 | $11.27 | 111436 |
| 2022-06-09 | 10.94 | $11.33 | 121634 |
| 2022-06-08 | 10.90 | $11.42 | 198337 |
| 2022-06-07 | 10.86 | $11.41 | 456908 |
| 2022-06-06 | 10.81 | $11.34 | 303800 |
| 2022-06-03 | 10.78 | $11.23 | 125700 |
| 2022-06-02 | 10.76 | $11.21 | 169527 |
| 2022-06-01 | 10.74 | $11.14 | 114006 |
| 2022-05-31 | 10.72 | $11.21 | 313300 |
| 2022-05-27 | 10.70 | $11.18 | 157200 |
| 2022-05-26 | 10.70 | $11.07 | 142233 |
| 2022-05-25 | 10.70 | $10.98 | 295100 |
| 2022-05-24 | 10.71 | $10.84 | 199301 |
| 2022-05-23 | 10.72 | $10.63 | 168100 |
| 2022-05-20 | 10.76 | $10.52 | 131100 |
| 2022-05-19 | 10.80 | $10.49 | 550000 |
| 2022-05-18 | 10.84 | $10.62 | 198500 |
| 2022-05-17 | 10.89 | $10.58 | 124800 |
| 2022-05-16 | 10.93 | $10.54 | 121226 |
| 2022-05-13 | 10.97 | $10.54 | 205400 |
| 2022-05-12 | 11.01 | $10.49 | 206900 |
| 2022-05-11 | 11.06 | $10.59 | 144016 |
| 2022-05-10 | 11.10 | $10.55 | 166644 |
| 2022-05-09 | 11.15 | $10.52 | 304000 |
| 2022-05-06 | 11.21 | $10.71 | 122500 |
| 2022-05-05 | 11.25 | $10.76 | 167800 |
| 2022-05-04 | 11.29 | $10.84 | 202241 |
| 2022-05-03 | 11.34 | $10.81 | 134300 |
| 2022-05-02 | 11.39 | $10.82 | 192237 |
| 2022-04-29 | 11.45 | $11.03 | 74700 |
| 2022-04-28 | 11.50 | $11.14 | 132823 |
| 2022-04-27 | 11.54 | $11.14 | 64318 |
| 2022-04-26 | 11.57 | $11.17 | 55125 |
| 2022-04-25 | 11.60 | $11.27 | 175900 |
| 2022-04-22 | 11.64 | $11.29 | 113500 |
| 2022-04-21 | 11.68 | $11.40 | 201149 |
| 2022-04-20 | 11.71 | $11.52 | 157900 |
| 2022-04-19 | 11.75 | $11.41 | 162100 |
| 2022-04-18 | 11.79 | $11.33 | 87925 |
| 2022-04-14 | 11.84 | $11.39 | 243847 |
| 2022-04-13 | 11.88 | $11.44 | 184100 |
| 2022-04-12 | 11.92 | $11.52 | 113917 |
| 2022-04-11 | 11.94 | $11.52 | 155946 |
| 2022-04-08 | 11.98 | $11.61 | 43811 |
| 2022-04-07 | 12.01 | $11.60 | 60600 |
| 2022-04-06 | 12.04 | $11.62 | 129516 |
| 2022-04-05 | 12.09 | $11.77 | 148900 |
| 2022-04-04 | 12.12 | $11.88 | 85600 |
| 2022-04-01 | 12.14 | $11.90 | 69705 |
| 2022-03-31 | 12.18 | $12.01 | 282400 |
| 2022-03-30 | 12.20 | $11.98 | 134323 |
| 2022-03-29 | 12.21 | $11.78 | 194013 |
| 2022-03-28 | 12.24 | $11.81 | 232900 |
| 2022-03-25 | 12.27 | $11.98 | 180808 |
| 2022-03-24 | 12.28 | $12.03 | 112937 |
| 2022-03-23 | 12.28 | $12.09 | 64340 |
| 2022-03-22 | 12.28 | $12.23 | 62927 |
| 2022-03-21 | 12.27 | $12.25 | 85500 |
| 2022-03-18 | 12.26 | $12.33 | 49014 |
| 2022-03-17 | 12.25 | $12.29 | 136000 |
| 2022-03-16 | 12.25 | $12.10 | 123206 |
| 2022-03-15 | 12.24 | $12.10 | 167448 |
| 2022-03-14 | 12.25 | $12.17 | 168111 |
| 2022-03-11 | 12.26 | $12.21 | 95000 |
| 2022-03-10 | 12.26 | $12.35 | 131938 |
| 2022-03-09 | 12.27 | $12.45 | 80300 |
| 2022-03-08 | 12.28 | $12.43 | 92200 |
| 2022-03-07 | 12.28 | $12.37 | 133300 |
| 2022-03-04 | 12.28 | $12.54 | 76913 |
| 2022-03-03 | 12.28 | $12.43 | 98600 |
| 2022-03-02 | 12.30 | $12.35 | 197600 |
| 2022-03-01 | 12.30 | $12.27 | 212600 |
| 2022-02-28 | 12.30 | $12.33 | 84400 |
| 2022-02-25 | 12.30 | $12.20 | 93700 |
| 2022-02-24 | 12.30 | $12.13 | 245200 |
| 2022-02-23 | 12.30 | $12.01 | 126100 |
| 2022-02-22 | 12.31 | $12.12 | 79500 |
| 2022-02-18 | 12.31 | $12.11 | 104800 |
| 2022-02-17 | 12.32 | $12.12 | 101300 |
| 2022-02-16 | 12.34 | $12.13 | 154000 |
| 2022-02-15 | 12.37 | $12.07 | 115033 |
| 2022-02-14 | 12.41 | $12.16 | 145314 |
| 2022-02-11 | 12.45 | $12.32 | 120221 |
| 2022-02-10 | 12.49 | $12.30 | 165601 |
| 2022-02-09 | 12.52 | $12.53 | 106547 |
| 2022-02-08 | 12.54 | $12.59 | 172200 |
| 2022-02-07 | 12.55 | $12.46 | 107500 |
| 2022-02-04 | 12.56 | $12.41 | 142500 |
| 2022-02-03 | 12.59 | $12.63 | 135900 |
| 2022-02-02 | 12.62 | $12.76 | 260444 |
| 2022-02-01 | 12.65 | $12.41 | 89215 |
| 2022-01-31 | 12.70 | $12.26 | 121500 |
| 2022-01-28 | 12.76 | $12.23 | 76106 |
| 2022-01-27 | 12.82 | $12.22 | 118411 |
| 2022-01-26 | 12.87 | $12.14 | 116827 |
| 2022-01-25 | 12.92 | $12.24 | 172500 |
| 2022-01-24 | 12.96 | $12.13 | 320300 |
| 2022-01-21 | 13.01 | $12.28 | 175800 |
| 2022-01-20 | 13.04 | $12.51 | 234400 |
| 2022-01-19 | 13.08 | $12.66 | 175900 |
| 2022-01-18 | 13.11 | $12.97 | 111700 |
| 2022-01-14 | 13.12 | $13.00 | 59341 |
| 2022-01-13 | 13.13 | $13.03 | 65108 |
| 2022-01-12 | 13.14 | $12.95 | 117000 |
| 2022-01-11 | 13.16 | $12.86 | 246021 |
| 2022-01-10 | 13.18 | $12.75 | 171318 |
| 2022-01-07 | 13.21 | $12.73 | 157939 |
| 2022-01-06 | 13.24 | $12.98 | 165000 |
| 2022-01-05 | 13.27 | $13.26 | 114527 |
| 2022-01-04 | 13.27 | $13.35 | 164712 |
| 2022-01-03 | 13.27 | $13.39 | 217000 |
| 2021-12-31 | 13.27 | $13.58 | 261316 |
| 2021-12-30 | 13.25 | $13.27 | 79300 |
| 2021-12-29 | 13.25 | $13.22 | 136928 |
| 2021-12-28 | 13.27 | $13.19 | 165500 |
| 2021-12-27 | 13.29 | $13.18 | 174200 |
| 2021-12-23 | 13.32 | $13.11 | 109600 |
| 2021-12-22 | 13.35 | $12.84 | 174900 |
| 2021-12-21 | 13.39 | $13.24 | 61300 |
| 2021-12-20 | 13.41 | $13.20 | 135439 |
| 2021-12-17 | 13.44 | $13.26 | 98656 |
| 2021-12-16 | 13.47 | $13.21 | 258438 |
| 2021-12-15 | 13.50 | $13.29 | 637118 |
| 2021-12-14 | 13.52 | $13.30 | 176400 |
| 2021-12-13 | 13.55 | $13.27 | 237300 |
| 2021-12-10 | 13.57 | $13.35 | 73600 |
| 2021-12-09 | 13.60 | $13.36 | 427100 |
| 2021-12-08 | 13.63 | $13.45 | 131218 |
| 2021-12-07 | 13.64 | $13.42 | 210700 |
| 2021-12-06 | 13.65 | $13.36 | 126800 |
| 2021-12-03 | 13.68 | $13.22 | 95700 |
| 2021-12-02 | 13.70 | $13.23 | 193500 |
| 2021-12-01 | 13.72 | $13.34 | 105643 |
| 2021-11-30 | 13.73 | $13.51 | 92400 |
| 2021-11-29 | 13.74 | $13.64 | 89700 |
| 2021-11-26 | 13.74 | $13.71 | 37000 |
| 2021-11-24 | 13.74 | $13.76 | 176116 |
| 2021-11-23 | 13.75 | $13.62 | 127200 |
| 2021-11-22 | 13.76 | $13.67 | 96721 |
| 2021-11-19 | 13.76 | $13.83 | 150231 |
| 2021-11-18 | 13.75 | $13.84 | 92900 |
| 2021-11-17 | 13.74 | $13.76 | 126443 |
| 2021-11-16 | 13.73 | $13.80 | 181600 |
| 2021-11-15 | 13.72 | $13.77 | 104917 |
| 2021-11-12 | 13.71 | $13.84 | 40300 |
| 2021-11-11 | 13.70 | $13.89 | 58500 |
| 2021-11-10 | 13.68 | $13.84 | 207340 |
| 2021-11-09 | 13.66 | $13.78 | 93213 |
| 2021-11-08 | 13.64 | $13.68 | 107023 |
| 2021-11-05 | 13.63 | $13.79 | 89500 |
| 2021-11-04 | 13.60 | $13.61 | 64400 |
| 2021-11-03 | 13.59 | $13.66 | 112423 |
| 2021-11-02 | 13.58 | $13.62 | 69500 |
| 2021-11-01 | 13.58 | $13.63 | 99336 |
| 2021-10-29 | 13.56 | $13.66 | 128700 |
| 2021-10-28 | 13.55 | $13.79 | 226300 |
| 2021-10-27 | 13.52 | $13.84 | 316810 |
| 2021-10-26 | 13.49 | $13.80 | 202643 |
| 2021-10-25 | 13.46 | $13.70 | 254719 |
| 2021-10-22 | 13.44 | $13.68 | 126100 |
| 2021-10-21 | 13.42 | $13.66 | 174215 |
| 2021-10-20 | 13.40 | $13.64 | 161900 |
| 2021-10-19 | 13.39 | $13.59 | 143306 |
| 2021-10-18 | 13.38 | $13.57 | 48800 |
| 2021-10-15 | 13.37 | $13.50 | 120600 |
| 2021-10-14 | 13.37 | $13.52 | 76500 |
| 2021-10-13 | 13.37 | $13.44 | 123031 |
| 2021-10-12 | 13.37 | $13.44 | 58800 |
| 2021-10-11 | 13.37 | $13.39 | 78109 |
| 2021-10-08 | 13.37 | $13.35 | 44200 |
| 2021-10-07 | 13.37 | $13.36 | 100232 |
| 2021-10-06 | 13.38 | $13.48 | 120621 |
| 2021-10-05 | 13.37 | $13.46 | 44831 |
| 2021-10-04 | 13.37 | $13.38 | 68833 |
| 2021-10-01 | 13.37 | $13.33 | 65215 |
| 2021-09-30 | 13.37 | $13.29 | 191200 |
| 2021-09-29 | 13.37 | $13.23 | 95203 |
| 2021-09-28 | 13.38 | $13.24 | 78500 |
| 2021-09-27 | 13.38 | $13.26 | 107500 |
| 2021-09-24 | 13.38 | $13.27 | 99000 |
| 2021-09-23 | 13.37 | $13.35 | 105319 |
| 2021-09-22 | 13.37 | $13.39 | 85800 |
| 2021-09-21 | 13.35 | $13.41 | 180700 |
| 2021-09-20 | 13.34 | $13.36 | 166800 |
| 2021-09-17 | 13.33 | $13.45 | 52244 |
| 2021-09-16 | 13.33 | $13.47 | 52944 |
| 2021-09-15 | 13.32 | $13.47 | 49144 |
| 2021-09-14 | 13.31 | $13.41 | 62500 |
| 2021-09-13 | 13.31 | $13.41 | 103500 |
| 2021-09-10 | 13.30 | $13.41 | 81800 |
| 2021-09-09 | 13.30 | $13.46 | 64100 |
| 2021-09-08 | 13.29 | $13.44 | 87800 |
| 2021-09-07 | 13.28 | $13.37 | 78800 |
| 2021-09-03 | 13.28 | $13.38 | 138045 |
| 2021-09-02 | 13.28 | $13.35 | 77705 |
| 2021-09-01 | 13.28 | $13.31 | 130140 |
| 2021-08-31 | 13.28 | $13.32 | 99929 |
| 2021-08-30 | 13.28 | $13.30 | 182100 |
| 2021-08-27 | 13.29 | $13.22 | 150000 |
| 2021-08-26 | 13.30 | $13.21 | 46002 |
| 2021-08-25 | 13.31 | $13.18 | 93727 |
| 2021-08-24 | 13.32 | $13.15 | 91335 |
| 2021-08-23 | 13.33 | $13.18 | 125630 |
| 2021-08-20 | 13.34 | $13.19 | 86200 |
| 2021-08-19 | 13.34 | $13.30 | 151900 |
| 2021-08-18 | 13.34 | $13.31 | 344300 |
| 2021-08-17 | 13.33 | $13.35 | 71400 |
| 2021-08-16 | 13.33 | $13.30 | 232847 |
| 2021-08-13 | 13.33 | $13.30 | 112328 |
| 2021-08-12 | 13.33 | $13.30 | 50300 |
| 2021-08-11 | 13.33 | $13.29 | 117326 |
| 2021-08-10 | 13.33 | $13.33 | 66922 |
| 2021-08-09 | 13.32 | $13.31 | 195100 |
| 2021-08-06 | 13.31 | $13.30 | 119310 |
| 2021-08-05 | 13.31 | $13.38 | 67900 |
| 2021-08-04 | 13.30 | $13.38 | 102400 |
| 2021-08-03 | 13.29 | $13.40 | 70024 |
| 2021-08-02 | 13.28 | $13.40 | 89000 |
| 2021-07-30 | 13.27 | $13.41 | 67000 |
| 2021-07-29 | 13.25 | $13.38 | 104127 |
| 2021-07-28 | 13.23 | $13.43 | 63634 |
| 2021-07-27 | 13.22 | $13.32 | 65100 |
| 2021-07-26 | 13.21 | $13.39 | 98100 |
| 2021-07-23 | 13.18 | $13.28 | 38300 |
| 2021-07-22 | 13.16 | $13.22 | 89422 |
| 2021-07-21 | 13.14 | $13.21 | 79900 |
| 2021-07-20 | 13.12 | $13.26 | 91104 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
8.39
2026-07-17
Close Price
$8.38
Vol: 201200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.22
Average
9.58
Maximum
13.74
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.39 | $8.38 | 201200 |
| 2026-07-16 | 8.39 | $8.36 | 91846 |
| 2026-07-15 | 8.39 | $8.35 | 140500 |
| 2026-07-14 | 8.40 | $8.38 | 119413 |
| 2026-07-13 | 8.40 | $8.37 | 355005 |
| 2026-07-10 | 8.40 | $8.40 | 270800 |
| 2026-07-09 | 8.40 | $8.40 | 174800 |
| 2026-07-08 | 8.40 | $8.37 | 137400 |
| 2026-07-07 | 8.41 | $8.36 | 257139 |
| 2026-07-06 | 8.41 | $8.40 | 260000 |
| 2026-07-02 | 8.41 | $8.39 | 426100 |
| 2026-07-01 | 8.42 | $8.35 | 280936 |
| 2026-06-30 | 8.42 | $8.40 | 1.1M |
| 2026-06-29 | 8.43 | $8.40 | 787000 |
| 2026-06-26 | 8.43 | $8.40 | 518424 |
| 2026-06-25 | 8.43 | $8.37 | 411128 |
| 2026-06-24 | 8.44 | $8.35 | 390200 |
| 2026-06-23 | 8.45 | $8.29 | 426700 |
| 2026-06-22 | 8.46 | $8.37 | 477115 |
| 2026-06-18 | 8.47 | $8.43 | 264200 |
| 2026-06-17 | 8.48 | $8.43 | 328300 |
| 2026-06-16 | 8.48 | $8.46 | 353036 |
| 2026-06-15 | 8.48 | $8.47 | 274200 |
| 2026-06-12 | 8.49 | $8.46 | 306300 |
| 2026-06-11 | 8.49 | $8.49 | 231400 |
| 2026-06-10 | 8.49 | $8.46 | 218200 |
| 2026-06-09 | 8.49 | $8.47 | 199400 |
| 2026-06-08 | 8.49 | $8.45 | 266020 |
| 2026-06-05 | 8.50 | $8.46 | 255900 |
| 2026-06-04 | 8.50 | $8.48 | 210008 |
| 2026-06-03 | 8.50 | $8.47 | 499846 |
| 2026-06-02 | 8.51 | $8.54 | 478625 |
| 2026-06-01 | 8.50 | $8.54 | 380711 |
| 2026-05-29 | 8.50 | $8.51 | 215700 |
| 2026-05-28 | 8.50 | $8.51 | 132318 |
| 2026-05-27 | 8.50 | $8.48 | 200000 |
| 2026-05-26 | 8.50 | $8.48 | 425902 |
| 2026-05-22 | 8.50 | $8.43 | 157709 |
| 2026-05-21 | 8.51 | $8.42 | 204804 |
| 2026-05-20 | 8.52 | $8.50 | 227000 |
| 2026-05-19 | 8.52 | $8.44 | 325630 |
| 2026-05-18 | 8.53 | $8.49 | 226700 |
| 2026-05-15 | 8.53 | $8.49 | 154500 |
| 2026-05-14 | 8.54 | $8.55 | 190100 |
| 2026-05-13 | 8.54 | $8.55 | 465621 |
| 2026-05-12 | 8.54 | $8.56 | 249846 |
| 2026-05-11 | 8.53 | $8.55 | 150900 |
| 2026-05-08 | 8.53 | $8.55 | 111700 |
| 2026-05-07 | 8.53 | $8.52 | 339000 |
| 2026-05-06 | 8.53 | $8.54 | 85500 |
| 2026-05-05 | 8.53 | $8.52 | 112548 |
| 2026-05-04 | 8.53 | $8.52 | 256646 |
| 2026-05-01 | 8.53 | $8.56 | 190428 |
| 2026-04-30 | 8.53 | $8.54 | 227600 |
| 2026-04-29 | 8.53 | $8.51 | 231500 |
| 2026-04-28 | 8.53 | $8.51 | 189500 |
| 2026-04-27 | 8.53 | $8.52 | 206900 |
| 2026-04-24 | 8.53 | $8.51 | 456100 |
| 2026-04-23 | 8.54 | $8.51 | 181000 |
| 2026-04-22 | 8.54 | $8.56 | 120100 |
| 2026-04-21 | 8.54 | $8.55 | 201600 |
| 2026-04-20 | 8.54 | $8.59 | 151100 |
| 2026-04-17 | 8.53 | $8.59 | 205926 |
| 2026-04-16 | 8.52 | $8.58 | 154040 |
| 2026-04-15 | 8.52 | $8.59 | 187425 |
| 2026-04-14 | 8.51 | $8.59 | 189800 |
| 2026-04-13 | 8.50 | $8.58 | 451816 |
| 2026-04-10 | 8.49 | $8.52 | 206300 |
| 2026-04-09 | 8.49 | $8.53 | 479703 |
| 2026-04-08 | 8.49 | $8.49 | 294100 |
| 2026-04-07 | 8.49 | $8.44 | 150200 |
| 2026-04-06 | 8.49 | $8.46 | 163129 |
| 2026-04-02 | 8.49 | $8.45 | 175522 |
| 2026-04-01 | 8.50 | $8.48 | 365201 |
| 2026-03-31 | 8.50 | $8.46 | 294206 |
| 2026-03-30 | 8.50 | $8.36 | 321400 |
| 2026-03-27 | 8.52 | $8.35 | 243200 |
| 2026-03-26 | 8.54 | $8.38 | 320800 |
| 2026-03-25 | 8.55 | $8.44 | 131300 |
| 2026-03-24 | 8.57 | $8.40 | 191100 |
| 2026-03-23 | 8.58 | $8.46 | 235441 |
| 2026-03-20 | 8.60 | $8.48 | 224645 |
| 2026-03-19 | 8.61 | $8.54 | 238410 |
| 2026-03-18 | 8.62 | $8.58 | 193100 |
| 2026-03-17 | 8.62 | $8.60 | 192141 |
| 2026-03-16 | 8.62 | $8.58 | 252741 |
| 2026-03-13 | 8.63 | $8.50 | 193027 |
| 2026-03-12 | 8.64 | $8.54 | 221529 |
| 2026-03-11 | 8.65 | $8.56 | 167146 |
| 2026-03-10 | 8.66 | $8.59 | 139700 |
| 2026-03-09 | 8.67 | $8.62 | 438543 |
| 2026-03-06 | 8.67 | $8.66 | 142226 |
| 2026-03-05 | 8.67 | $8.66 | 200010 |
| 2026-03-04 | 8.67 | $8.63 | 431400 |
| 2026-03-03 | 8.68 | $8.63 | 286100 |
| 2026-03-02 | 8.68 | $8.70 | 196749 |
| 2026-02-27 | 8.68 | $8.71 | 157200 |
| 2026-02-26 | 8.68 | $8.71 | 200341 |
| 2026-02-25 | 8.67 | $8.66 | 211018 |
| 2026-02-24 | 8.67 | $8.66 | 181542 |
| 2026-02-23 | 8.68 | $8.63 | 734130 |
| 2026-02-20 | 8.68 | $8.70 | 219300 |
| 2026-02-19 | 8.68 | $8.75 | 310900 |
| 2026-02-18 | 8.67 | $8.79 | 282114 |
| 2026-02-17 | 8.66 | $8.71 | 230300 |
| 2026-02-13 | 8.65 | $8.77 | 277400 |
| 2026-02-12 | 8.64 | $8.73 | 185824 |
| 2026-02-11 | 8.63 | $8.73 | 199900 |
| 2026-02-10 | 8.62 | $8.72 | 248000 |
| 2026-02-09 | 8.61 | $8.66 | 288016 |
| 2026-02-06 | 8.61 | $8.64 | 119100 |
| 2026-02-05 | 8.60 | $8.62 | 210800 |
| 2026-02-04 | 8.60 | $8.61 | 453308 |
| 2026-02-03 | 8.60 | $8.59 | 104613 |
| 2026-02-02 | 8.60 | $8.60 | 138200 |
| 2026-01-30 | 8.60 | $8.61 | 199800 |
| 2026-01-29 | 8.60 | $8.61 | 148200 |
| 2026-01-28 | 8.60 | $8.59 | 192400 |
| 2026-01-27 | 8.60 | $8.58 | 176233 |
| 2026-01-26 | 8.60 | $8.58 | 187333 |
| 2026-01-23 | 8.60 | $8.56 | 271928 |
| 2026-01-22 | 8.61 | $8.59 | 183900 |
| 2026-01-21 | 8.61 | $8.58 | 341649 |
| 2026-01-20 | 8.61 | $8.57 | 202500 |
| 2026-01-16 | 8.62 | $8.63 | 392424 |
| 2026-01-15 | 8.62 | $8.60 | 257700 |
| 2026-01-14 | 8.62 | $8.63 | 223100 |
| 2026-01-13 | 8.62 | $8.61 | 226800 |
| 2026-01-12 | 8.62 | $8.61 | 261000 |
| 2026-01-09 | 8.62 | $8.60 | 167503 |
| 2026-01-08 | 8.62 | $8.58 | 153400 |
| 2026-01-07 | 8.63 | $8.60 | 222742 |
| 2026-01-06 | 8.63 | $8.59 | 235800 |
| 2026-01-05 | 8.63 | $8.58 | 303618 |
| 2026-01-02 | 8.64 | $8.58 | 122700 |
| 2025-12-31 | 8.64 | $8.59 | 472620 |
| 2025-12-30 | 8.65 | $8.59 | 262639 |
| 2025-12-29 | 8.66 | $8.59 | 181100 |
| 2025-12-26 | 8.66 | $8.57 | 275800 |
| 2025-12-24 | 8.67 | $8.58 | 171817 |
| 2025-12-23 | 8.68 | $8.55 | 435600 |
| 2025-12-22 | 8.70 | $8.64 | 217770 |
| 2025-12-19 | 8.70 | $8.63 | 219400 |
| 2025-12-18 | 8.71 | $8.61 | 600025 |
| 2025-12-17 | 8.72 | $8.63 | 221626 |
| 2025-12-16 | 8.73 | $8.59 | 363400 |
| 2025-12-15 | 8.74 | $8.67 | 280600 |
| 2025-12-12 | 8.75 | $8.66 | 118400 |
| 2025-12-11 | 8.76 | $8.69 | 189300 |
| 2025-12-10 | 8.77 | $8.73 | 221200 |
| 2025-12-09 | 8.77 | $8.69 | 304623 |
| 2025-12-08 | 8.78 | $8.71 | 233800 |
| 2025-12-05 | 8.79 | $8.77 | 214733 |
| 2025-12-04 | 8.79 | $8.76 | 304380 |
| 2025-12-03 | 8.79 | $8.79 | 232100 |
| 2025-12-02 | 8.79 | $8.73 | 374900 |
| 2025-12-01 | 8.80 | $8.74 | 237723 |
| 2025-11-28 | 8.80 | $8.84 | 88709 |
| 2025-11-26 | 8.80 | $8.82 | 296001 |
| 2025-11-25 | 8.80 | $8.74 | 239400 |
| 2025-11-24 | 8.81 | $8.71 | 191222 |
| 2025-11-21 | 8.82 | $8.67 | 309325 |
| 2025-11-20 | 8.83 | $8.70 | 308400 |
| 2025-11-19 | 8.84 | $8.75 | 257600 |
| 2025-11-18 | 8.85 | $8.73 | 247115 |
| 2025-11-17 | 8.87 | $8.76 | 872300 |
| 2025-11-14 | 8.88 | $8.87 | 227400 |
| 2025-11-13 | 8.88 | $8.85 | 123316 |
| 2025-11-12 | 8.88 | $8.92 | 134600 |
| 2025-11-11 | 8.88 | $8.93 | 98907 |
| 2025-11-10 | 8.87 | $8.84 | 66800 |
| 2025-11-07 | 8.88 | $8.86 | 168700 |
| 2025-11-06 | 8.88 | $8.81 | 256838 |
| 2025-11-05 | 8.89 | $8.79 | 138200 |
| 2025-11-04 | 8.90 | $8.82 | 215744 |
| 2025-11-03 | 8.90 | $8.83 | 133100 |
| 2025-10-31 | 8.91 | $8.83 | 185000 |
| 2025-10-30 | 8.92 | $8.84 | 150700 |
| 2025-10-29 | 8.93 | $8.88 | 191700 |
| 2025-10-28 | 8.93 | $8.93 | 139644 |
| 2025-10-27 | 8.93 | $8.89 | 233311 |
| 2025-10-24 | 8.94 | $8.89 | 185803 |
| 2025-10-23 | 8.94 | $8.99 | 247213 |
| 2025-10-22 | 8.94 | $8.95 | 222510 |
| 2025-10-21 | 8.94 | $8.96 | 247940 |
| 2025-10-20 | 8.93 | $8.97 | 523708 |
| 2025-10-17 | 8.93 | $8.91 | 169138 |
| 2025-10-16 | 8.93 | $8.99 | 169218 |
| 2025-10-15 | 8.93 | $8.95 | 139900 |
| 2025-10-14 | 8.92 | $8.95 | 188000 |
| 2025-10-13 | 8.92 | $8.96 | 250207 |
| 2025-10-10 | 8.92 | $8.95 | 192731 |
| 2025-10-09 | 8.91 | $8.94 | 264400 |
| 2025-10-08 | 8.91 | $8.94 | 227817 |
| 2025-10-07 | 8.91 | $8.95 | 352200 |
| 2025-10-06 | 8.90 | $8.92 | 140813 |
| 2025-10-03 | 8.90 | $8.87 | 200100 |
| 2025-10-02 | 8.90 | $8.87 | 184822 |
| 2025-10-01 | 8.91 | $8.93 | 175600 |
| 2025-09-30 | 8.90 | $8.89 | 237408 |
| 2025-09-29 | 8.90 | $8.88 | 83928 |
| 2025-09-26 | 8.91 | $8.88 | 58300 |
| 2025-09-25 | 8.91 | $8.88 | 204900 |
| 2025-09-24 | 8.91 | $8.88 | 121122 |
| 2025-09-23 | 8.92 | $8.89 | 113700 |
| 2025-09-22 | 8.92 | $8.96 | 163500 |
| 2025-09-19 | 8.91 | $8.94 | 120106 |
| 2025-09-18 | 8.91 | $9.01 | 192300 |
| 2025-09-17 | 8.90 | $9.00 | 420746 |
| 2025-09-16 | 8.89 | $8.94 | 183700 |
| 2025-09-15 | 8.89 | $8.91 | 360705 |
| 2025-09-12 | 8.88 | $8.90 | 142200 |
| 2025-09-11 | 8.88 | $8.93 | 286700 |
| 2025-09-10 | 8.88 | $8.89 | 270327 |
| 2025-09-09 | 8.88 | $8.88 | 245100 |
| 2025-09-08 | 8.87 | $8.91 | 210531 |
| 2025-09-05 | 8.87 | $8.91 | 242900 |
| 2025-09-04 | 8.87 | $8.84 | 607500 |
| 2025-09-03 | 8.87 | $8.89 | 200133 |
| 2025-09-02 | 8.87 | $8.91 | 236908 |
| 2025-08-29 | 8.86 | $8.94 | 205800 |
| 2025-08-28 | 8.85 | $8.98 | 494022 |
| 2025-08-27 | 8.84 | $8.95 | 262800 |
| 2025-08-26 | 8.83 | $8.92 | 373943 |
| 2025-08-25 | 8.82 | $8.94 | 690041 |
| 2025-08-22 | 8.81 | $8.91 | 392434 |
| 2025-08-21 | 8.80 | $8.84 | 198800 |
| 2025-08-20 | 8.79 | $8.84 | 166135 |
| 2025-08-19 | 8.79 | $8.84 | 200600 |
| 2025-08-18 | 8.78 | $8.76 | 181700 |
| 2025-08-15 | 8.79 | $8.77 | 139600 |
| 2025-08-14 | 8.79 | $8.81 | 235900 |
| 2025-08-13 | 8.78 | $8.87 | 161700 |
| 2025-08-12 | 8.78 | $8.82 | 179900 |
| 2025-08-11 | 8.77 | $8.81 | 150340 |
| 2025-08-08 | 8.77 | $8.82 | 123900 |
| 2025-08-07 | 8.76 | $8.82 | 77700 |
| 2025-08-06 | 8.75 | $8.80 | 140200 |
| 2025-08-05 | 8.75 | $8.81 | 106300 |
| 2025-08-04 | 8.74 | $8.81 | 174816 |
| 2025-08-01 | 8.74 | $8.74 | 239132 |
| 2025-07-31 | 8.74 | $8.77 | 100118 |
| 2025-07-30 | 8.73 | $8.72 | 82000 |
| 2025-07-29 | 8.73 | $8.73 | 116500 |
| 2025-07-28 | 8.73 | $8.69 | 111104 |
| 2025-07-25 | 8.74 | $8.71 | 144600 |
| 2025-07-24 | 8.74 | $8.73 | 86831 |
| 2025-07-23 | 8.74 | $8.72 | 242402 |
| 2025-07-22 | 8.75 | $8.80 | 174525 |
| 2025-07-21 | 8.74 | $8.76 | 381400 |
| 2025-07-18 | 8.74 | $8.65 | 830135 |
| 2025-07-17 | 8.75 | $8.80 | 210500 |
| 2025-07-16 | 8.74 | $8.81 | 258419 |
| 2025-07-15 | 8.73 | $8.80 | 177500 |
| 2025-07-14 | 8.73 | $8.83 | 457500 |
| 2025-07-11 | 8.72 | $8.76 | 157511 |
| 2025-07-10 | 8.71 | $8.79 | 151901 |
| 2025-07-09 | 8.70 | $8.77 | 136500 |
| 2025-07-08 | 8.70 | $8.76 | 113700 |
| 2025-07-07 | 8.69 | $8.75 | 169529 |
| 2025-07-03 | 8.68 | $8.79 | 124600 |
| 2025-07-02 | 8.67 | $8.80 | 98306 |
| 2025-07-01 | 8.66 | $8.78 | 259600 |
| 2025-06-30 | 8.64 | $8.76 | 161409 |
| 2025-06-27 | 8.63 | $8.75 | 156747 |
| 2025-06-26 | 8.62 | $8.73 | 314105 |
| 2025-06-25 | 8.61 | $8.69 | 116200 |
| 2025-06-24 | 8.60 | $8.66 | 114100 |
| 2025-06-23 | 8.59 | $8.67 | 179900 |
| 2025-06-20 | 8.59 | $8.72 | 119900 |
| 2025-06-18 | 8.57 | $8.69 | 168033 |
| 2025-06-17 | 8.56 | $8.64 | 173539 |
| 2025-06-16 | 8.55 | $8.61 | 504022 |
| 2025-06-13 | 8.54 | $8.55 | 99500 |
| 2025-06-12 | 8.54 | $8.58 | 192100 |
| 2025-06-11 | 8.54 | $8.54 | 191630 |
| 2025-06-10 | 8.54 | $8.50 | 139116 |
| 2025-06-09 | 8.54 | $8.50 | 285125 |
| 2025-06-06 | 8.55 | $8.50 | 183323 |
| 2025-06-05 | 8.55 | $8.54 | 199400 |
| 2025-06-04 | 8.56 | $8.58 | 358200 |
| 2025-06-03 | 8.55 | $8.55 | 345839 |
| 2025-06-02 | 8.55 | $8.53 | 206238 |
| 2025-05-30 | 8.56 | $8.57 | 205900 |
| 2025-05-29 | 8.55 | $8.53 | 177700 |
| 2025-05-28 | 8.56 | $8.53 | 154735 |
| 2025-05-27 | 8.56 | $8.54 | 113229 |
| 2025-05-23 | 8.56 | $8.51 | 212000 |
| 2025-05-22 | 8.57 | $8.50 | 344200 |
| 2025-05-21 | 8.58 | $8.49 | 210642 |
| 2025-05-20 | 8.58 | $8.58 | 171400 |
| 2025-05-19 | 8.58 | $8.56 | 269300 |
| 2025-05-16 | 8.59 | $8.59 | 125922 |
| 2025-05-15 | 8.59 | $8.58 | 244300 |
| 2025-05-14 | 8.59 | $8.54 | 273340 |
| 2025-05-13 | 8.59 | $8.55 | 451700 |
| 2025-05-12 | 8.60 | $8.59 | 97215 |
| 2025-05-09 | 8.60 | $8.61 | 95409 |
| 2025-05-08 | 8.60 | $8.58 | 196600 |
| 2025-05-07 | 8.60 | $8.63 | 149700 |
| 2025-05-06 | 8.59 | $8.60 | 225700 |
| 2025-05-05 | 8.59 | $8.61 | 280900 |
| 2025-05-02 | 8.59 | $8.63 | 270430 |
| 2025-05-01 | 8.59 | $8.62 | 154036 |
| 2025-04-30 | 8.59 | $8.65 | 323400 |
| 2025-04-29 | 8.58 | $8.61 | 365100 |
| 2025-04-28 | 8.58 | $8.63 | 241736 |
| 2025-04-25 | 8.57 | $8.59 | 131000 |
| 2025-04-24 | 8.57 | $8.58 | 164500 |
| 2025-04-23 | 8.57 | $8.57 | 106241 |
| 2025-04-22 | 8.57 | $8.58 | 152200 |
| 2025-04-21 | 8.56 | $8.48 | 307163 |
| 2025-04-17 | 8.57 | $8.52 | 148403 |
| 2025-04-16 | 8.58 | $8.48 | 233900 |
| 2025-04-15 | 8.59 | $8.50 | 279340 |
| 2025-04-14 | 8.60 | $8.47 | 294100 |
| 2025-04-11 | 8.61 | $8.42 | 468021 |
| 2025-04-10 | 8.63 | $8.43 | 188900 |
| 2025-04-09 | 8.65 | $8.54 | 432247 |
| 2025-04-08 | 8.66 | $8.40 | 335630 |
| 2025-04-07 | 8.69 | $8.41 | 633311 |
| 2025-04-04 | 8.72 | $8.56 | 389444 |
| 2025-04-03 | 8.74 | $8.80 | 245500 |
| 2025-04-02 | 8.73 | $8.78 | 171030 |
| 2025-04-01 | 8.73 | $8.79 | 135839 |
| 2025-03-31 | 8.72 | $8.79 | 218045 |
| 2025-03-28 | 8.71 | $8.73 | 334833 |
| 2025-03-27 | 8.71 | $8.69 | 151434 |
| 2025-03-26 | 8.71 | $8.67 | 578700 |
| 2025-03-25 | 8.72 | $8.73 | 83900 |
| 2025-03-24 | 8.72 | $8.71 | 75600 |
| 2025-03-21 | 8.72 | $8.78 | 96100 |
| 2025-03-20 | 8.71 | $8.78 | 106200 |
| 2025-03-19 | 8.70 | $8.75 | 104700 |
| 2025-03-18 | 8.70 | $8.71 | 117725 |
| 2025-03-17 | 8.70 | $8.72 | 148326 |
| 2025-03-14 | 8.70 | $8.75 | 153600 |
| 2025-03-13 | 8.69 | $8.75 | 218704 |
| 2025-03-12 | 8.68 | $8.73 | 171700 |
| 2025-03-11 | 8.68 | $8.66 | 139639 |
| 2025-03-10 | 8.68 | $8.68 | 189912 |
| 2025-03-07 | 8.68 | $8.69 | 192000 |
| 2025-03-06 | 8.68 | $8.68 | 205010 |
| 2025-03-05 | 8.68 | $8.70 | 188205 |
| 2025-03-04 | 8.68 | $8.73 | 284401 |
| 2025-03-03 | 8.67 | $8.72 | 293400 |
| 2025-02-28 | 8.67 | $8.75 | 154832 |
| 2025-02-27 | 8.66 | $8.68 | 114000 |
| 2025-02-26 | 8.66 | $8.70 | 144648 |
| 2025-02-25 | 8.66 | $8.69 | 173940 |
| 2025-02-24 | 8.65 | $8.65 | 193004 |
| 2025-02-21 | 8.65 | $8.71 | 117125 |
| 2025-02-20 | 8.65 | $8.75 | 154518 |
| 2025-02-19 | 8.63 | $8.69 | 119432 |
| 2025-02-18 | 8.63 | $8.70 | 248226 |
| 2025-02-14 | 8.62 | $8.64 | 425700 |
| 2025-02-13 | 8.62 | $8.72 | 177500 |
| 2025-02-12 | 8.61 | $8.68 | 166800 |
| 2025-02-11 | 8.60 | $8.72 | 140600 |
| 2025-02-10 | 8.59 | $8.72 | 234635 |
| 2025-02-07 | 8.57 | $8.71 | 95900 |
| 2025-02-06 | 8.56 | $8.74 | 106036 |
| 2025-02-05 | 8.54 | $8.75 | 289904 |
| 2025-02-04 | 8.52 | $8.71 | 201828 |
| 2025-02-03 | 8.50 | $8.63 | 164243 |
| 2025-01-31 | 8.48 | $8.59 | 153822 |
| 2025-01-30 | 8.47 | $8.57 | 98800 |
| 2025-01-29 | 8.46 | $8.54 | 166607 |
| 2025-01-28 | 8.46 | $8.54 | 439300 |
| 2025-01-27 | 8.45 | $8.62 | 417728 |
| 2025-01-24 | 8.43 | $8.55 | 121119 |
| 2025-01-23 | 8.42 | $8.54 | 236404 |
| 2025-01-22 | 8.40 | $8.55 | 180128 |
| 2025-01-21 | 8.39 | $8.56 | 268644 |
| 2025-01-17 | 8.37 | $8.54 | 321828 |
| 2025-01-16 | 8.35 | $8.49 | 520412 |
| 2025-01-15 | 8.34 | $8.37 | 302600 |
| 2025-01-14 | 8.33 | $8.28 | 310600 |
| 2025-01-13 | 8.34 | $8.26 | 136748 |
| 2025-01-10 | 8.35 | $8.25 | 222014 |
| 2025-01-08 | 8.36 | $8.27 | 290423 |
| 2025-01-07 | 8.37 | $8.25 | 200900 |
| 2025-01-06 | 8.38 | $8.27 | 110845 |
| 2025-01-03 | 8.39 | $8.28 | 172100 |
| 2025-01-02 | 8.40 | $8.29 | 148245 |
| 2024-12-31 | 8.41 | $8.27 | 397836 |
| 2024-12-30 | 8.43 | $8.25 | 253000 |
| 2024-12-27 | 8.45 | $8.21 | 727900 |
| 2024-12-26 | 8.47 | $8.28 | 239900 |
| 2024-12-24 | 8.49 | $8.29 | 208900 |
| 2024-12-23 | 8.51 | $8.23 | 531240 |
| 2024-12-20 | 8.54 | $8.37 | 186932 |
| 2024-12-19 | 8.56 | $8.32 | 363400 |
| 2024-12-18 | 8.59 | $8.40 | 317900 |
| 2024-12-17 | 8.60 | $8.47 | 217600 |
| 2024-12-16 | 8.62 | $8.50 | 291708 |
| 2024-12-13 | 8.63 | $8.57 | 206730 |
| 2024-12-12 | 8.64 | $8.55 | 162226 |
| 2024-12-11 | 8.65 | $8.61 | 107400 |
| 2024-12-10 | 8.65 | $8.62 | 183200 |
| 2024-12-09 | 8.65 | $8.63 | 146740 |
| 2024-12-06 | 8.66 | $8.64 | 231400 |
| 2024-12-05 | 8.66 | $8.64 | 178400 |
| 2024-12-04 | 8.66 | $8.69 | 223300 |
| 2024-12-03 | 8.66 | $8.72 | 137900 |
| 2024-12-02 | 8.65 | $8.69 | 227139 |
| 2024-11-29 | 8.65 | $8.69 | 76900 |
| 2024-11-27 | 8.64 | $8.66 | 146842 |
| 2024-11-26 | 8.64 | $8.59 | 145900 |
| 2024-11-25 | 8.65 | $8.59 | 116500 |
| 2024-11-22 | 8.65 | $8.55 | 177535 |
| 2024-11-21 | 8.66 | $8.55 | 342800 |
| 2024-11-20 | 8.67 | $8.57 | 250423 |
| 2024-11-19 | 8.69 | $8.57 | 272421 |
| 2024-11-18 | 8.70 | $8.55 | 315129 |
| 2024-11-15 | 8.71 | $8.55 | 501205 |
| 2024-11-14 | 8.73 | $8.60 | 108900 |
| 2024-11-13 | 8.74 | $8.66 | 160138 |
| 2024-11-12 | 8.75 | $8.76 | 262600 |
| 2024-11-11 | 8.75 | $8.80 | 118400 |
| 2024-11-08 | 8.75 | $8.78 | 219243 |
| 2024-11-07 | 8.74 | $8.73 | 134149 |
| 2024-11-06 | 8.74 | $8.74 | 192500 |
| 2024-11-05 | 8.74 | $8.75 | 213900 |
| 2024-11-04 | 8.74 | $8.70 | 214331 |
| 2024-11-01 | 8.75 | $8.75 | 164504 |
| 2024-10-31 | 8.75 | $8.77 | 206322 |
| 2024-10-30 | 8.75 | $8.72 | 181319 |
| 2024-10-29 | 8.75 | $8.71 | 157325 |
| 2024-10-28 | 8.75 | $8.68 | 131500 |
| 2024-10-25 | 8.76 | $8.68 | 108942 |
| 2024-10-24 | 8.77 | $8.67 | 86900 |
| 2024-10-23 | 8.78 | $8.76 | 168300 |
| 2024-10-22 | 8.78 | $8.78 | 240900 |
| 2024-10-21 | 8.78 | $8.77 | 231000 |
| 2024-10-18 | 8.78 | $8.78 | 168900 |
| 2024-10-17 | 8.78 | $8.81 | 165624 |
| 2024-10-16 | 8.78 | $8.82 | 202500 |
| 2024-10-15 | 8.78 | $8.81 | 142500 |
| 2024-10-14 | 8.77 | $8.79 | 278039 |
| 2024-10-11 | 8.77 | $8.79 | 93244 |
| 2024-10-10 | 8.77 | $8.79 | 279503 |
| 2024-10-09 | 8.77 | $8.78 | 170223 |
| 2024-10-08 | 8.77 | $8.78 | 191411 |
| 2024-10-07 | 8.76 | $8.77 | 352200 |
| 2024-10-04 | 8.76 | $8.82 | 796400 |
| 2024-10-03 | 8.76 | $8.83 | 119700 |
| 2024-10-02 | 8.75 | $8.88 | 313200 |
| 2024-10-01 | 8.74 | $8.86 | 246100 |
| 2024-09-30 | 8.72 | $8.84 | 550353 |
| 2024-09-27 | 8.71 | $8.77 | 257800 |
| 2024-09-26 | 8.70 | $8.75 | 260436 |
| 2024-09-25 | 8.70 | $8.76 | 340500 |
| 2024-09-24 | 8.69 | $8.76 | 301845 |
| 2024-09-23 | 8.69 | $8.72 | 335800 |
| 2024-09-20 | 8.68 | $8.76 | 156048 |
| 2024-09-19 | 8.67 | $8.78 | 293434 |
| 2024-09-18 | 8.66 | $8.73 | 229300 |
| 2024-09-17 | 8.66 | $8.75 | 479100 |
| 2024-09-16 | 8.65 | $8.71 | 373818 |
| 2024-09-13 | 8.64 | $8.72 | 178028 |
| 2024-09-12 | 8.63 | $8.69 | 331327 |
| 2024-09-11 | 8.62 | $8.70 | 244031 |
| 2024-09-10 | 8.62 | $8.68 | 347212 |
| 2024-09-09 | 8.61 | $8.64 | 222623 |
| 2024-09-06 | 8.61 | $8.64 | 337720 |
| 2024-09-05 | 8.60 | $8.60 | 510700 |
| 2024-09-04 | 8.60 | $8.58 | 327200 |
| 2024-09-03 | 8.61 | $8.61 | 179200 |
| 2024-08-30 | 8.61 | $8.62 | 129704 |
| 2024-08-29 | 8.60 | $8.65 | 99500 |
| 2024-08-28 | 8.60 | $8.64 | 83822 |
| 2024-08-27 | 8.60 | $8.65 | 130200 |
| 2024-08-26 | 8.59 | $8.63 | 261316 |
| 2024-08-23 | 8.59 | $8.64 | 222532 |
| 2024-08-22 | 8.58 | $8.63 | 220700 |
| 2024-08-21 | 8.58 | $8.65 | 154200 |
| 2024-08-20 | 8.57 | $8.65 | 147201 |
| 2024-08-19 | 8.56 | $8.61 | 142100 |
| 2024-08-16 | 8.55 | $8.59 | 95809 |
| 2024-08-15 | 8.55 | $8.56 | 262900 |
| 2024-08-14 | 8.55 | $8.60 | 83200 |
| 2024-08-13 | 8.54 | $8.60 | 240517 |
| 2024-08-12 | 8.54 | $8.57 | 162624 |
| 2024-08-09 | 8.53 | $8.55 | 269017 |
| 2024-08-08 | 8.53 | $8.52 | 149700 |
| 2024-08-07 | 8.53 | $8.48 | 197912 |
| 2024-08-06 | 8.54 | $8.51 | 174139 |
| 2024-08-05 | 8.54 | $8.50 | 385916 |
| 2024-08-02 | 8.55 | $8.56 | 350600 |
| 2024-08-01 | 8.54 | $8.57 | 586931 |
| 2024-07-31 | 8.54 | $8.55 | 326400 |
| 2024-07-30 | 8.54 | $8.50 | 257103 |
| 2024-07-29 | 8.54 | $8.49 | 186300 |
| 2024-07-26 | 8.55 | $8.48 | 146400 |
| 2024-07-25 | 8.56 | $8.42 | 330700 |
| 2024-07-24 | 8.57 | $8.43 | 481537 |
| 2024-07-23 | 8.59 | $8.51 | 232304 |
| 2024-07-22 | 8.59 | $8.50 | 330000 |
| 2024-07-19 | 8.60 | $8.50 | 2.1M |
| 2024-07-18 | 8.62 | $8.60 | 504300 |
| 2024-07-17 | 8.62 | $8.63 | 298014 |
| 2024-07-16 | 8.62 | $8.64 | 346129 |
| 2024-07-15 | 8.61 | $8.64 | 575572 |
| 2024-07-12 | 8.61 | $8.72 | 793044 |
| 2024-07-11 | 8.60 | $8.71 | 376800 |
| 2024-07-10 | 8.59 | $8.67 | 150900 |
| 2024-07-09 | 8.58 | $8.63 | 72511 |
| 2024-07-08 | 8.57 | $8.64 | 94900 |
| 2024-07-05 | 8.57 | $8.63 | 198400 |
| 2024-07-03 | 8.56 | $8.59 | 132736 |
| 2024-07-02 | 8.56 | $8.51 | 114400 |
| 2024-07-01 | 8.56 | $8.49 | 210110 |
| 2024-06-28 | 8.57 | $8.51 | 145900 |
| 2024-06-27 | 8.57 | $8.54 | 123730 |
| 2024-06-26 | 8.58 | $8.53 | 82900 |
| 2024-06-25 | 8.58 | $8.57 | 102236 |
| 2024-06-24 | 8.59 | $8.55 | 120800 |
| 2024-06-21 | 8.59 | $8.56 | 153543 |
| 2024-06-20 | 8.59 | $8.61 | 137300 |
| 2024-06-18 | 8.59 | $8.59 | 143500 |
| 2024-06-17 | 8.59 | $8.60 | 119000 |
| 2024-06-14 | 8.59 | $8.62 | 178800 |
| 2024-06-13 | 8.59 | $8.61 | 102746 |
| 2024-06-12 | 8.58 | $8.64 | 131534 |
| 2024-06-11 | 8.58 | $8.61 | 174400 |
| 2024-06-10 | 8.57 | $8.53 | 166900 |
| 2024-06-07 | 8.58 | $8.56 | 191037 |
| 2024-06-06 | 8.58 | $8.60 | 64106 |
| 2024-06-05 | 8.58 | $8.63 | 94300 |
| 2024-06-04 | 8.57 | $8.60 | 149713 |
| 2024-06-03 | 8.57 | $8.65 | 96218 |
| 2024-05-31 | 8.56 | $8.59 | 66400 |
| 2024-05-30 | 8.56 | $8.56 | 71300 |
| 2024-05-29 | 8.56 | $8.48 | 84133 |
| 2024-05-28 | 8.57 | $8.54 | 160843 |
| 2024-05-24 | 8.57 | $8.54 | 75800 |
| 2024-05-23 | 8.57 | $8.57 | 88643 |
| 2024-05-22 | 8.57 | $8.63 | 113426 |
| 2024-05-21 | 8.57 | $8.66 | 108240 |
| 2024-05-20 | 8.56 | $8.65 | 171400 |
| 2024-05-17 | 8.55 | $8.61 | 128124 |
| 2024-05-16 | 8.54 | $8.66 | 141500 |
| 2024-05-15 | 8.53 | $8.65 | 152900 |
| 2024-05-14 | 8.51 | $8.61 | 52400 |
| 2024-05-13 | 8.50 | $8.59 | 97200 |
| 2024-05-10 | 8.49 | $8.55 | 52000 |
| 2024-05-09 | 8.49 | $8.54 | 115800 |
| 2024-05-08 | 8.48 | $8.54 | 124200 |
| 2024-05-07 | 8.48 | $8.58 | 117915 |
| 2024-05-06 | 8.46 | $8.56 | 125900 |
| 2024-05-03 | 8.45 | $8.52 | 124300 |
| 2024-05-02 | 8.45 | $8.42 | 112700 |
| 2024-05-01 | 8.45 | $8.42 | 110800 |
| 2024-04-30 | 8.45 | $8.41 | 260700 |
| 2024-04-29 | 8.46 | $8.43 | 179624 |
| 2024-04-26 | 8.46 | $8.41 | 78700 |
| 2024-04-25 | 8.47 | $8.35 | 184900 |
| 2024-04-24 | 8.48 | $8.44 | 123000 |
| 2024-04-23 | 8.48 | $8.46 | 130700 |
| 2024-04-22 | 8.48 | $8.42 | 155020 |
| 2024-04-19 | 8.49 | $8.43 | 145500 |
| 2024-04-18 | 8.50 | $8.44 | 324600 |
| 2024-04-17 | 8.50 | $8.44 | 173300 |
| 2024-04-16 | 8.51 | $8.40 | 158100 |
| 2024-04-15 | 8.52 | $8.42 | 216701 |
| 2024-04-12 | 8.53 | $8.48 | 199600 |
| 2024-04-11 | 8.54 | $8.45 | 189100 |
| 2024-04-10 | 8.55 | $8.47 | 162516 |
| 2024-04-09 | 8.56 | $8.56 | 113900 |
| 2024-04-08 | 8.55 | $8.56 | 90739 |
| 2024-04-05 | 8.55 | $8.54 | 142100 |
| 2024-04-04 | 8.56 | $8.56 | 112400 |
| 2024-04-03 | 8.56 | $8.50 | 224321 |
| 2024-04-02 | 8.56 | $8.53 | 73709 |
| 2024-04-01 | 8.56 | $8.55 | 210000 |
| 2024-03-28 | 8.57 | $8.63 | 384025 |
| 2024-03-27 | 8.56 | $8.61 | 336744 |
| 2024-03-26 | 8.55 | $8.58 | 134106 |
| 2024-03-25 | 8.55 | $8.56 | 163000 |
| 2024-03-22 | 8.55 | $8.56 | 179100 |
| 2024-03-21 | 8.55 | $8.53 | 246900 |
| 2024-03-20 | 8.55 | $8.53 | 159900 |
| 2024-03-19 | 8.55 | $8.54 | 220830 |
| 2024-03-18 | 8.55 | $8.52 | 126805 |
| 2024-03-15 | 8.56 | $8.52 | 225118 |
| 2024-03-14 | 8.56 | $8.54 | 145500 |
| 2024-03-13 | 8.56 | $8.62 | 237932 |
| 2024-03-12 | 8.56 | $8.60 | 233027 |
| 2024-03-11 | 8.55 | $8.61 | 109300 |
| 2024-03-08 | 8.55 | $8.63 | 149400 |
| 2024-03-07 | 8.54 | $8.61 | 211600 |
| 2024-03-06 | 8.53 | $8.60 | 184600 |
| 2024-03-05 | 8.52 | $8.59 | 211811 |
| 2024-03-04 | 8.52 | $8.50 | 161300 |
| 2024-03-01 | 8.52 | $8.52 | 446400 |
| 2024-02-29 | 8.52 | $8.47 | 127400 |
| 2024-02-28 | 8.52 | $8.45 | 343400 |
| 2024-02-27 | 8.53 | $8.43 | 506316 |
| 2024-02-26 | 8.54 | $8.43 | 281025 |
| 2024-02-23 | 8.55 | $8.44 | 346115 |
| 2024-02-22 | 8.57 | $8.45 | 761341 |
| 2024-02-21 | 8.58 | $8.52 | 124937 |
| 2024-02-20 | 8.58 | $8.57 | 191849 |
| 2024-02-16 | 8.59 | $8.55 | 147100 |
| 2024-02-15 | 8.59 | $8.56 | 134400 |
| 2024-02-14 | 8.59 | $8.51 | 191200 |
| 2024-02-13 | 8.60 | $8.52 | 205216 |
| 2024-02-12 | 8.61 | $8.55 | 182618 |
| 2024-02-09 | 8.62 | $8.54 | 158300 |
| 2024-02-08 | 8.62 | $8.55 | 385300 |
| 2024-02-07 | 8.63 | $8.61 | 106628 |
| 2024-02-06 | 8.63 | $8.62 | 267200 |
| 2024-02-05 | 8.63 | $8.54 | 176800 |
| 2024-02-02 | 8.64 | $8.62 | 241600 |
| 2024-02-01 | 8.65 | $8.74 | 233800 |
| 2024-01-31 | 8.64 | $8.70 | 345424 |
| 2024-01-30 | 8.63 | $8.61 | 256509 |
| 2024-01-29 | 8.63 | $8.63 | 211600 |
| 2024-01-26 | 8.63 | $8.56 | 176800 |
| 2024-01-25 | 8.64 | $8.54 | 149500 |
| 2024-01-24 | 8.65 | $8.49 | 285000 |
| 2024-01-23 | 8.67 | $8.52 | 888800 |
| 2024-01-22 | 8.68 | $8.73 | 126342 |
| 2024-01-19 | 8.68 | $8.66 | 284517 |
| 2024-01-18 | 8.68 | $8.69 | 235300 |
| 2024-01-17 | 8.68 | $8.69 | 113000 |
| 2024-01-16 | 8.68 | $8.72 | 232600 |
| 2024-01-12 | 8.68 | $8.79 | 176500 |
| 2024-01-11 | 8.66 | $8.72 | 155749 |
| 2024-01-10 | 8.66 | $8.70 | 125412 |
| 2024-01-09 | 8.65 | $8.69 | 108247 |
| 2024-01-08 | 8.65 | $8.69 | 141736 |
| 2024-01-05 | 8.64 | $8.66 | 139725 |
| 2024-01-04 | 8.64 | $8.65 | 113200 |
| 2024-01-03 | 8.64 | $8.69 | 173100 |
| 2024-01-02 | 8.64 | $8.67 | 168200 |
| 2023-12-29 | 8.63 | $8.67 | 310500 |
| 2023-12-28 | 8.63 | $8.68 | 205200 |
| 2023-12-27 | 8.62 | $8.70 | 377237 |
| 2023-12-26 | 8.62 | $8.67 | 189341 |
| 2023-12-22 | 8.61 | $8.67 | 123834 |
| 2023-12-21 | 8.60 | $8.65 | 234300 |
| 2023-12-20 | 8.60 | $8.65 | 448400 |
| 2023-12-19 | 8.59 | $8.74 | 291931 |
| 2023-12-18 | 8.58 | $8.73 | 382926 |
| 2023-12-15 | 8.56 | $8.82 | 339346 |
| 2023-12-14 | 8.53 | $8.77 | 314735 |
| 2023-12-13 | 8.51 | $8.60 | 307400 |
| 2023-12-12 | 8.50 | $8.43 | 373732 |
| 2023-12-11 | 8.51 | $8.45 | 494500 |
| 2023-12-08 | 8.51 | $8.52 | 174938 |
| 2023-12-07 | 8.51 | $8.59 | 123901 |
| 2023-12-06 | 8.51 | $8.55 | 180105 |
| 2023-12-05 | 8.50 | $8.59 | 163428 |
| 2023-12-04 | 8.49 | $8.60 | 272907 |
| 2023-12-01 | 8.48 | $8.59 | 293125 |
| 2023-11-30 | 8.47 | $8.51 | 142900 |
| 2023-11-29 | 8.46 | $8.57 | 162043 |
| 2023-11-28 | 8.45 | $8.52 | 78400 |
| 2023-11-27 | 8.45 | $8.47 | 79600 |
| 2023-11-24 | 8.44 | $8.46 | 51202 |
| 2023-11-22 | 8.44 | $8.47 | 175041 |
| 2023-11-21 | 8.44 | $8.56 | 163546 |
| 2023-11-20 | 8.43 | $8.62 | 142200 |
| 2023-11-17 | 8.41 | $8.54 | 109100 |
| 2023-11-16 | 8.39 | $8.55 | 129000 |
| 2023-11-15 | 8.37 | $8.57 | 459225 |
| 2023-11-14 | 8.35 | $8.47 | 251338 |
| 2023-11-13 | 8.34 | $8.36 | 525300 |
| 2023-11-10 | 8.34 | $8.39 | 260543 |
| 2023-11-09 | 8.33 | $8.39 | 128000 |
| 2023-11-08 | 8.33 | $8.50 | 172100 |
| 2023-11-07 | 8.31 | $8.49 | 399829 |
| 2023-11-06 | 8.29 | $8.44 | 175900 |
| 2023-11-03 | 8.28 | $8.52 | 279919 |
| 2023-11-02 | 8.25 | $8.46 | 260698 |
| 2023-11-01 | 8.23 | $8.32 | 199500 |
| 2023-10-31 | 8.22 | $8.19 | 227100 |
| 2023-10-30 | 8.22 | $8.19 | 413200 |
| 2023-10-27 | 8.23 | $8.22 | 643534 |
| 2023-10-26 | 8.23 | $8.20 | 398915 |
| 2023-10-25 | 8.23 | $8.14 | 166100 |
| 2023-10-24 | 8.24 | $8.26 | 261600 |
| 2023-10-23 | 8.24 | $8.18 | 371337 |
| 2023-10-20 | 8.24 | $8.20 | 178800 |
| 2023-10-19 | 8.25 | $8.14 | 174700 |
| 2023-10-18 | 8.26 | $8.16 | 139000 |
| 2023-10-17 | 8.27 | $8.20 | 189600 |
| 2023-10-16 | 8.27 | $8.23 | 448011 |
| 2023-10-13 | 8.28 | $8.20 | 194400 |
| 2023-10-12 | 8.29 | $8.15 | 264516 |
| 2023-10-11 | 8.30 | $8.20 | 164529 |
| 2023-10-10 | 8.31 | $8.18 | 173809 |
| 2023-10-09 | 8.33 | $8.14 | 164300 |
| 2023-10-06 | 8.35 | $8.07 | 253049 |
| 2023-10-05 | 8.37 | $8.10 | 224926 |
| 2023-10-04 | 8.40 | $8.15 | 118500 |
| 2023-10-03 | 8.43 | $8.11 | 275728 |
| 2023-10-02 | 8.46 | $8.20 | 307113 |
| 2023-09-29 | 8.49 | $8.23 | 430200 |
| 2023-09-28 | 8.52 | $8.30 | 314601 |
| 2023-09-27 | 8.54 | $8.32 | 277633 |
| 2023-09-26 | 8.57 | $8.29 | 229219 |
| 2023-09-25 | 8.59 | $8.35 | 152200 |
| 2023-09-22 | 8.62 | $8.47 | 130600 |
| 2023-09-21 | 8.64 | $8.44 | 221000 |
| 2023-09-20 | 8.66 | $8.62 | 100413 |
| 2023-09-19 | 8.66 | $8.61 | 521920 |
| 2023-09-18 | 8.67 | $8.62 | 98011 |
| 2023-09-15 | 8.67 | $8.62 | 153124 |
| 2023-09-14 | 8.68 | $8.66 | 185007 |
| 2023-09-13 | 8.68 | $8.65 | 97726 |
| 2023-09-12 | 8.68 | $8.63 | 102100 |
| 2023-09-11 | 8.69 | $8.61 | 117700 |
| 2023-09-08 | 8.69 | $8.61 | 100100 |
| 2023-09-07 | 8.70 | $8.62 | 92700 |
| 2023-09-06 | 8.71 | $8.62 | 153436 |
| 2023-09-05 | 8.72 | $8.58 | 206000 |
| 2023-09-01 | 8.74 | $8.69 | 132100 |
| 2023-08-31 | 8.74 | $8.73 | 91000 |
| 2023-08-30 | 8.74 | $8.71 | 170200 |
| 2023-08-29 | 8.75 | $8.70 | 203700 |
| 2023-08-28 | 8.75 | $8.66 | 126746 |
| 2023-08-25 | 8.76 | $8.65 | 134024 |
| 2023-08-24 | 8.77 | $8.65 | 181300 |
| 2023-08-23 | 8.79 | $8.66 | 311640 |
| 2023-08-22 | 8.80 | $8.66 | 109346 |
| 2023-08-21 | 8.81 | $8.64 | 110100 |
| 2023-08-18 | 8.83 | $8.65 | 106800 |
| 2023-08-17 | 8.85 | $8.63 | 219300 |
| 2023-08-16 | 8.88 | $8.72 | 132000 |
| 2023-08-15 | 8.89 | $8.78 | 83601 |
| 2023-08-14 | 8.90 | $8.83 | 122315 |
| 2023-08-11 | 8.91 | $8.81 | 99747 |
| 2023-08-10 | 8.92 | $8.87 | 162939 |
| 2023-08-09 | 8.93 | $8.87 | 261504 |
| 2023-08-08 | 8.93 | $8.90 | 333916 |
| 2023-08-07 | 8.94 | $8.97 | 149200 |
| 2023-08-04 | 8.93 | $8.98 | 190000 |
| 2023-08-03 | 8.93 | $8.87 | 360417 |
| 2023-08-02 | 8.94 | $8.91 | 235100 |
| 2023-08-01 | 8.94 | $8.91 | 248634 |
| 2023-07-31 | 8.94 | $8.94 | 143000 |
| 2023-07-28 | 8.94 | $8.94 | 126425 |
| 2023-07-27 | 8.94 | $8.87 | 156600 |
| 2023-07-26 | 8.95 | $8.94 | 119400 |
| 2023-07-25 | 8.95 | $8.95 | 141841 |
| 2023-07-24 | 8.95 | $8.93 | 437312 |
| 2023-07-21 | 8.95 | $9.02 | 777125 |
| 2023-07-20 | 8.94 | $9.00 | 321916 |
| 2023-07-19 | 8.94 | $9.05 | 107428 |
| 2023-07-18 | 8.93 | $9.04 | 317806 |
| 2023-07-17 | 8.92 | $9.02 | 328900 |
| 2023-07-14 | 8.90 | $8.92 | 348617 |
| 2023-07-13 | 8.90 | $8.97 | 184847 |
| 2023-07-12 | 8.90 | $8.92 | 240618 |
| 2023-07-11 | 8.89 | $8.79 | 164119 |
| 2023-07-10 | 8.90 | $8.82 | 90011 |
| 2023-07-07 | 8.91 | $8.83 | 110100 |
| 2023-07-06 | 8.92 | $8.80 | 500422 |
| 2023-07-05 | 8.93 | $8.88 | 132239 |
| 2023-07-03 | 8.94 | $8.92 | 68000 |
| 2023-06-30 | 8.94 | $8.86 | 253600 |
| 2023-06-29 | 8.95 | $8.89 | 118618 |
| 2023-06-28 | 8.96 | $8.95 | 95300 |
| 2023-06-27 | 8.96 | $8.92 | 152400 |
| 2023-06-26 | 8.96 | $8.89 | 218746 |
| 2023-06-23 | 8.97 | $8.92 | 163500 |
| 2023-06-22 | 8.98 | $8.93 | 166839 |
| 2023-06-21 | 8.98 | $8.96 | 142446 |
| 2023-06-20 | 8.98 | $8.98 | 184900 |
| 2023-06-16 | 8.98 | $8.97 | 188131 |
| 2023-06-15 | 8.98 | $8.98 | 183415 |
| 2023-06-14 | 8.98 | $8.96 | 138000 |
| 2023-06-13 | 8.99 | $8.91 | 205214 |
| 2023-06-12 | 9.00 | $8.96 | 87438 |
| 2023-06-09 | 9.00 | $8.97 | 98900 |
| 2023-06-08 | 9.00 | $8.95 | 129518 |
| 2023-06-07 | 9.01 | $8.92 | 178604 |
| 2023-06-06 | 9.02 | $8.97 | 88633 |
| 2023-06-05 | 9.02 | $8.94 | 125891 |
| 2023-06-02 | 9.03 | $8.94 | 191700 |
| 2023-06-01 | 9.04 | $9.00 | 109301 |
| 2023-05-31 | 9.04 | $8.97 | 83813 |
| 2023-05-30 | 9.05 | $8.95 | 61000 |
| 2023-05-26 | 9.06 | $8.90 | 121017 |
| 2023-05-25 | 9.08 | $8.87 | 69400 |
| 2023-05-24 | 9.10 | $8.93 | 112900 |
| 2023-05-23 | 9.12 | $8.97 | 95000 |
| 2023-05-22 | 9.14 | $9.00 | 411800 |
| 2023-05-19 | 9.15 | $9.01 | 87700 |
| 2023-05-18 | 9.16 | $9.05 | 115600 |
| 2023-05-17 | 9.18 | $9.07 | 115113 |
| 2023-05-16 | 9.19 | $9.07 | 150000 |
| 2023-05-15 | 9.20 | $9.14 | 80713 |
| 2023-05-12 | 9.21 | $9.18 | 134700 |
| 2023-05-11 | 9.21 | $9.24 | 152205 |
| 2023-05-10 | 9.21 | $9.22 | 112234 |
| 2023-05-09 | 9.20 | $9.21 | 78814 |
| 2023-05-08 | 9.20 | $9.21 | 149108 |
| 2023-05-05 | 9.20 | $9.25 | 114100 |
| 2023-05-04 | 9.20 | $9.19 | 169300 |
| 2023-05-03 | 9.20 | $9.18 | 200200 |
| 2023-05-02 | 9.20 | $9.18 | 158000 |
| 2023-05-01 | 9.20 | $9.18 | 168430 |
| 2023-04-28 | 9.21 | $9.22 | 90335 |
| 2023-04-27 | 9.21 | $9.18 | 103200 |
| 2023-04-26 | 9.21 | $9.30 | 433615 |
| 2023-04-25 | 9.20 | $9.17 | 155703 |
| 2023-04-24 | 9.20 | $9.15 | 151700 |
| 2023-04-21 | 9.21 | $9.16 | 117000 |
| 2023-04-20 | 9.21 | $9.17 | 140316 |
| 2023-04-19 | 9.22 | $9.20 | 652026 |
| 2023-04-18 | 9.22 | $9.23 | 217700 |
| 2023-04-17 | 9.22 | $9.22 | 78508 |
| 2023-04-14 | 9.22 | $9.26 | 147500 |
| 2023-04-13 | 9.21 | $9.30 | 173945 |
| 2023-04-12 | 9.20 | $9.26 | 136624 |
| 2023-04-11 | 9.20 | $9.23 | 193200 |
| 2023-04-10 | 9.19 | $9.28 | 194925 |
| 2023-04-06 | 9.18 | $9.30 | 149835 |
| 2023-04-05 | 9.17 | $9.32 | 266800 |
| 2023-04-04 | 9.15 | $9.29 | 139400 |
| 2023-04-03 | 9.14 | $9.26 | 229100 |
| 2023-03-31 | 9.13 | $9.15 | 187500 |
| 2023-03-30 | 9.12 | $9.10 | 155900 |
| 2023-03-29 | 9.13 | $9.12 | 149212 |
| 2023-03-28 | 9.13 | $9.08 | 56600 |
| 2023-03-27 | 9.13 | $9.02 | 77700 |
| 2023-03-24 | 9.14 | $9.10 | 53600 |
| 2023-03-23 | 9.15 | $9.15 | 154649 |
| 2023-03-22 | 9.15 | $9.21 | 203438 |
| 2023-03-21 | 9.14 | $9.10 | 181800 |
| 2023-03-20 | 9.15 | $9.02 | 500124 |
| 2023-03-17 | 9.16 | $9.19 | 109000 |
| 2023-03-16 | 9.16 | $9.18 | 160900 |
| 2023-03-15 | 9.15 | $9.20 | 146300 |
| 2023-03-14 | 9.15 | $9.15 | 147400 |
| 2023-03-13 | 9.15 | $9.08 | 138700 |
| 2023-03-10 | 9.16 | $9.00 | 102100 |
| 2023-03-09 | 9.17 | $8.97 | 189105 |
| 2023-03-08 | 9.20 | $9.01 | 119404 |
| 2023-03-07 | 9.21 | $9.09 | 97213 |
| 2023-03-06 | 9.23 | $9.13 | 304800 |
| 2023-03-03 | 9.24 | $9.15 | 228603 |
| 2023-03-02 | 9.25 | $9.10 | 105209 |
| 2023-03-01 | 9.26 | $9.10 | 172935 |
| 2023-02-28 | 9.28 | $9.11 | 220422 |
| 2023-02-27 | 9.30 | $9.10 | 51323 |
| 2023-02-24 | 9.32 | $9.09 | 72239 |
| 2023-02-23 | 9.34 | $9.12 | 135633 |
| 2023-02-22 | 9.37 | $9.07 | 165221 |
| 2023-02-21 | 9.40 | $9.14 | 56112 |
| 2023-02-17 | 9.42 | $9.23 | 116528 |
| 2023-02-16 | 9.45 | $9.30 | 167200 |
| 2023-02-15 | 9.46 | $9.32 | 181700 |
| 2023-02-14 | 9.48 | $9.32 | 137824 |
| 2023-02-13 | 9.49 | $9.36 | 100700 |
| 2023-02-10 | 9.51 | $9.38 | 84400 |
| 2023-02-09 | 9.52 | $9.40 | 128800 |
| 2023-02-08 | 9.53 | $9.44 | 145100 |
| 2023-02-07 | 9.54 | $9.42 | 161700 |
| 2023-02-06 | 9.55 | $9.47 | 127102 |
| 2023-02-03 | 9.56 | $9.52 | 90902 |
| 2023-02-02 | 9.57 | $9.60 | 141300 |
| 2023-02-01 | 9.56 | $9.59 | 351926 |
| 2023-01-31 | 9.56 | $9.63 | 129800 |
| 2023-01-30 | 9.55 | $9.64 | 111247 |
| 2023-01-27 | 9.54 | $9.66 | 1.1M |
| 2023-01-26 | 9.53 | $9.65 | 220900 |
| 2023-01-25 | 9.52 | $9.67 | 222713 |
| 2023-01-24 | 9.50 | $9.62 | 201000 |
| 2023-01-23 | 9.49 | $9.59 | 89916 |
| 2023-01-20 | 9.48 | $9.64 | 952843 |
| 2023-01-19 | 9.46 | $9.58 | 227700 |
| 2023-01-18 | 9.45 | $9.63 | 199400 |
| 2023-01-17 | 9.43 | $9.66 | 169120 |
| 2023-01-13 | 9.41 | $9.63 | 222043 |
| 2023-01-12 | 9.39 | $9.59 | 122300 |
| 2023-01-11 | 9.36 | $9.55 | 112212 |
| 2023-01-10 | 9.35 | $9.49 | 163300 |
| 2023-01-09 | 9.33 | $9.48 | 161700 |
| 2023-01-06 | 9.31 | $9.35 | 168800 |
| 2023-01-05 | 9.31 | $9.24 | 101100 |
| 2023-01-04 | 9.32 | $9.24 | 259441 |
| 2023-01-03 | 9.33 | $9.12 | 317201 |
| 2022-12-30 | 9.35 | $9.13 | 398549 |
| 2022-12-29 | 9.37 | $9.13 | 500500 |
| 2022-12-28 | 9.40 | $9.12 | 291600 |
| 2022-12-27 | 9.42 | $9.18 | 127500 |
| 2022-12-23 | 9.45 | $9.26 | 74944 |
| 2022-12-22 | 9.47 | $9.32 | 228200 |
| 2022-12-21 | 9.49 | $9.26 | 237614 |
| 2022-12-20 | 9.51 | $9.42 | 185200 |
| 2022-12-19 | 9.52 | $9.40 | 218800 |
| 2022-12-16 | 9.53 | $9.43 | 130700 |
| 2022-12-15 | 9.54 | $9.48 | 235525 |
| 2022-12-14 | 9.55 | $9.53 | 223521 |
| 2022-12-13 | 9.55 | $9.53 | 425400 |
| 2022-12-12 | 9.55 | $9.50 | 115618 |
| 2022-12-09 | 9.56 | $9.69 | 99237 |
| 2022-12-08 | 9.55 | $9.79 | 271717 |
| 2022-12-07 | 9.52 | $9.84 | 710040 |
| 2022-12-06 | 9.49 | $9.67 | 137127 |
| 2022-12-05 | 9.47 | $9.67 | 139000 |
| 2022-12-02 | 9.45 | $9.78 | 663410 |
| 2022-12-01 | 9.41 | $9.72 | 171300 |
| 2022-11-30 | 9.38 | $9.54 | 183902 |
| 2022-11-29 | 9.36 | $9.51 | 120700 |
| 2022-11-28 | 9.35 | $9.50 | 208434 |
| 2022-11-25 | 9.33 | $9.45 | 46200 |
| 2022-11-23 | 9.32 | $9.41 | 86317 |
| 2022-11-22 | 9.31 | $9.35 | 141243 |
| 2022-11-21 | 9.30 | $9.28 | 129129 |
| 2022-11-18 | 9.31 | $9.29 | 138900 |
| 2022-11-17 | 9.31 | $9.32 | 113647 |
| 2022-11-16 | 9.31 | $9.39 | 212100 |
| 2022-11-15 | 9.30 | $9.40 | 235524 |
| 2022-11-14 | 9.29 | $9.31 | 97142 |
| 2022-11-11 | 9.28 | $9.42 | 433826 |
| 2022-11-10 | 9.27 | $9.40 | 137436 |
| 2022-11-09 | 9.25 | $9.20 | 113600 |
| 2022-11-08 | 9.26 | $9.24 | 113000 |
| 2022-11-07 | 9.26 | $9.22 | 94022 |
| 2022-11-04 | 9.27 | $9.21 | 69375 |
| 2022-11-03 | 9.27 | $9.22 | 147700 |
| 2022-11-02 | 9.28 | $9.38 | 240721 |
| 2022-11-01 | 9.27 | $9.29 | 237923 |
| 2022-10-31 | 9.27 | $9.20 | 93931 |
| 2022-10-28 | 9.27 | $9.23 | 105900 |
| 2022-10-27 | 9.28 | $9.22 | 316531 |
| 2022-10-26 | 9.28 | $9.14 | 265521 |
| 2022-10-25 | 9.30 | $9.12 | 254223 |
| 2022-10-24 | 9.32 | $9.07 | 164600 |
| 2022-10-21 | 9.34 | $9.02 | 120321 |
| 2022-10-20 | 9.38 | $9.14 | 204700 |
| 2022-10-19 | 9.40 | $9.18 | 115700 |
| 2022-10-18 | 9.43 | $9.27 | 102900 |
| 2022-10-17 | 9.44 | $9.30 | 100300 |
| 2022-10-14 | 9.46 | $9.36 | 314348 |
| 2022-10-13 | 9.47 | $9.38 | 361748 |
| 2022-10-12 | 9.48 | $9.42 | 280137 |
| 2022-10-11 | 9.48 | $9.42 | 701100 |
| 2022-10-10 | 9.49 | $9.18 | 64300 |
| 2022-10-07 | 9.52 | $9.30 | 206900 |
| 2022-10-06 | 9.54 | $9.37 | 188503 |
| 2022-10-05 | 9.56 | $9.27 | 240189 |
| 2022-10-04 | 9.59 | $9.32 | 1.5M |
| 2022-10-03 | 9.62 | $9.17 | 215900 |
| 2022-09-30 | 9.67 | $9.07 | 313746 |
| 2022-09-29 | 9.73 | $8.95 | 254949 |
| 2022-09-28 | 9.81 | $9.07 | 204541 |
| 2022-09-27 | 9.89 | $9.03 | 181028 |
| 2022-09-26 | 9.98 | $9.26 | 119000 |
| 2022-09-23 | 10.06 | $9.40 | 162342 |
| 2022-09-22 | 10.13 | $9.54 | 146100 |
| 2022-09-21 | 10.19 | $9.93 | 110848 |
| 2022-09-20 | 10.22 | $9.83 | 132400 |
| 2022-09-19 | 10.26 | $9.91 | 106017 |
| 2022-09-16 | 10.30 | $10.01 | 246400 |
| 2022-09-15 | 10.33 | $10.06 | 70135 |
| 2022-09-14 | 10.35 | $10.09 | 58011 |
| 2022-09-13 | 10.38 | $10.20 | 43600 |
| 2022-09-12 | 10.40 | $10.23 | 44530 |
| 2022-09-09 | 10.42 | $10.23 | 34000 |
| 2022-09-08 | 10.44 | $10.25 | 22300 |
| 2022-09-07 | 10.46 | $10.31 | 36200 |
| 2022-09-06 | 10.47 | $10.25 | 102000 |
| 2022-09-02 | 10.50 | $10.26 | 57000 |
| 2022-09-01 | 10.52 | $10.21 | 92200 |
| 2022-08-31 | 10.56 | $10.26 | 59500 |
| 2022-08-30 | 10.59 | $10.36 | 62500 |
| 2022-08-29 | 10.61 | $10.52 | 35714 |
| 2022-08-26 | 10.62 | $10.56 | 20800 |
| 2022-08-25 | 10.63 | $10.60 | 57910 |
| 2022-08-24 | 10.63 | $10.64 | 79400 |
| 2022-08-23 | 10.63 | $10.54 | 76200 |
| 2022-08-22 | 10.64 | $10.54 | 69500 |
| 2022-08-19 | 10.65 | $10.58 | 40212 |
| 2022-08-18 | 10.66 | $10.65 | 100617 |
| 2022-08-17 | 10.66 | $10.60 | 98100 |
| 2022-08-16 | 10.66 | $10.73 | 74700 |
| 2022-08-15 | 10.66 | $10.81 | 47000 |
| 2022-08-12 | 10.64 | $10.79 | 43518 |
| 2022-08-11 | 10.62 | $10.73 | 97400 |
| 2022-08-10 | 10.61 | $10.69 | 81600 |
| 2022-08-09 | 10.60 | $10.73 | 44800 |
| 2022-08-08 | 10.59 | $10.74 | 88949 |
| 2022-08-05 | 10.58 | $10.74 | 90700 |
| 2022-08-04 | 10.56 | $10.84 | 122910 |
| 2022-08-03 | 10.53 | $10.82 | 98400 |
| 2022-08-02 | 10.50 | $10.80 | 174500 |
| 2022-08-01 | 10.47 | $10.87 | 130300 |
| 2022-07-29 | 10.42 | $10.83 | 193500 |
| 2022-07-28 | 10.38 | $10.64 | 94200 |
| 2022-07-27 | 10.35 | $10.47 | 78249 |
| 2022-07-26 | 10.34 | $10.39 | 61326 |
| 2022-07-25 | 10.34 | $10.43 | 80200 |
| 2022-07-22 | 10.33 | $10.42 | 239312 |
| 2022-07-21 | 10.32 | $10.17 | 280500 |
| 2022-07-20 | 10.33 | $10.18 | 175441 |
| 2022-07-19 | 10.35 | $10.22 | 120335 |
| 2022-07-18 | 10.36 | $10.13 | 158737 |
| 2022-07-15 | 10.39 | $10.19 | 189600 |
| 2022-07-14 | 10.41 | $10.08 | 162600 |
| 2022-07-13 | 10.44 | $10.16 | 130300 |
| 2022-07-12 | 10.47 | $10.17 | 160300 |
| 2022-07-11 | 10.50 | $10.35 | 71839 |
| 2022-07-08 | 10.52 | $10.35 | 71240 |
| 2022-07-07 | 10.54 | $10.34 | 97800 |
| 2022-07-06 | 10.56 | $10.35 | 79800 |
| 2022-07-05 | 10.58 | $10.48 | 72100 |
| 2022-07-01 | 10.59 | $10.50 | 65649 |
| 2022-06-30 | 10.60 | $10.53 | 181800 |
| 2022-06-29 | 10.61 | $10.41 | 127617 |
| 2022-06-28 | 10.63 | $10.43 | 146267 |
| 2022-06-27 | 10.65 | $10.38 | 59141 |
| 2022-06-24 | 10.68 | $10.36 | 76500 |
| 2022-06-23 | 10.71 | $10.25 | 95937 |
| 2022-06-22 | 10.76 | $10.12 | 149900 |
| 2022-06-21 | 10.83 | $10.33 | 140900 |
| 2022-06-17 | 10.88 | $10.36 | 92600 |
| 2022-06-16 | 10.94 | $10.31 | 161471 |
| 2022-06-15 | 11.00 | $10.52 | 154000 |
| 2022-06-14 | 11.05 | $10.55 | 241620 |
| 2022-06-13 | 11.11 | $11.00 | 154309 |
| 2022-06-10 | 11.12 | $11.27 | 111436 |
| 2022-06-09 | 11.10 | $11.33 | 121634 |
| 2022-06-08 | 11.08 | $11.42 | 198337 |
| 2022-06-07 | 11.04 | $11.41 | 456908 |
| 2022-06-06 | 11.00 | $11.34 | 303800 |
| 2022-06-03 | 10.97 | $11.23 | 125700 |
| 2022-06-02 | 10.94 | $11.21 | 169527 |
| 2022-06-01 | 10.91 | $11.14 | 114006 |
| 2022-05-31 | 10.89 | $11.21 | 313300 |
| 2022-05-27 | 10.85 | $11.18 | 157200 |
| 2022-05-26 | 10.82 | $11.07 | 142233 |
| 2022-05-25 | 10.79 | $10.98 | 295100 |
| 2022-05-24 | 10.77 | $10.84 | 199301 |
| 2022-05-23 | 10.76 | $10.63 | 168100 |
| 2022-05-20 | 10.78 | $10.52 | 131100 |
| 2022-05-19 | 10.80 | $10.49 | 550000 |
| 2022-05-18 | 10.84 | $10.62 | 198500 |
| 2022-05-17 | 10.86 | $10.58 | 124800 |
| 2022-05-16 | 10.89 | $10.54 | 121226 |
| 2022-05-13 | 10.93 | $10.54 | 205400 |
| 2022-05-12 | 10.97 | $10.49 | 206900 |
| 2022-05-11 | 11.02 | $10.59 | 144016 |
| 2022-05-10 | 11.06 | $10.55 | 166644 |
| 2022-05-09 | 11.11 | $10.52 | 304000 |
| 2022-05-06 | 11.18 | $10.71 | 122500 |
| 2022-05-05 | 11.23 | $10.76 | 167800 |
| 2022-05-04 | 11.27 | $10.84 | 202241 |
| 2022-05-03 | 11.32 | $10.81 | 134300 |
| 2022-05-02 | 11.37 | $10.82 | 192237 |
| 2022-04-29 | 11.43 | $11.03 | 74700 |
| 2022-04-28 | 11.48 | $11.14 | 132823 |
| 2022-04-27 | 11.51 | $11.14 | 64318 |
| 2022-04-26 | 11.55 | $11.17 | 55125 |
| 2022-04-25 | 11.59 | $11.27 | 175900 |
| 2022-04-22 | 11.62 | $11.29 | 113500 |
| 2022-04-21 | 11.66 | $11.40 | 201149 |
| 2022-04-20 | 11.69 | $11.52 | 157900 |
| 2022-04-19 | 11.70 | $11.41 | 162100 |
| 2022-04-18 | 11.73 | $11.33 | 87925 |
| 2022-04-14 | 11.78 | $11.39 | 243847 |
| 2022-04-13 | 11.82 | $11.44 | 184100 |
| 2022-04-12 | 11.86 | $11.52 | 113917 |
| 2022-04-11 | 11.89 | $11.52 | 155946 |
| 2022-04-08 | 11.93 | $11.61 | 43811 |
| 2022-04-07 | 11.96 | $11.60 | 60600 |
| 2022-04-06 | 12.00 | $11.62 | 129516 |
| 2022-04-05 | 12.04 | $11.77 | 148900 |
| 2022-04-04 | 12.07 | $11.88 | 85600 |
| 2022-04-01 | 12.09 | $11.90 | 69705 |
| 2022-03-31 | 12.11 | $12.01 | 282400 |
| 2022-03-30 | 12.12 | $11.98 | 134323 |
| 2022-03-29 | 12.14 | $11.78 | 194013 |
| 2022-03-28 | 12.18 | $11.81 | 232900 |
| 2022-03-25 | 12.21 | $11.98 | 180808 |
| 2022-03-24 | 12.24 | $12.03 | 112937 |
| 2022-03-23 | 12.26 | $12.09 | 64340 |
| 2022-03-22 | 12.28 | $12.23 | 62927 |
| 2022-03-21 | 12.28 | $12.25 | 85500 |
| 2022-03-18 | 12.29 | $12.33 | 49014 |
| 2022-03-17 | 12.28 | $12.29 | 136000 |
| 2022-03-16 | 12.28 | $12.10 | 123206 |
| 2022-03-15 | 12.30 | $12.10 | 167448 |
| 2022-03-14 | 12.32 | $12.17 | 168111 |
| 2022-03-11 | 12.34 | $12.21 | 95000 |
| 2022-03-10 | 12.35 | $12.35 | 131938 |
| 2022-03-09 | 12.35 | $12.45 | 80300 |
| 2022-03-08 | 12.34 | $12.43 | 92200 |
| 2022-03-07 | 12.33 | $12.37 | 133300 |
| 2022-03-04 | 12.33 | $12.54 | 76913 |
| 2022-03-03 | 12.31 | $12.43 | 98600 |
| 2022-03-02 | 12.29 | $12.35 | 197600 |
| 2022-03-01 | 12.29 | $12.27 | 212600 |
| 2022-02-28 | 12.29 | $12.33 | 84400 |
| 2022-02-25 | 12.28 | $12.20 | 93700 |
| 2022-02-24 | 12.29 | $12.13 | 245200 |
| 2022-02-23 | 12.31 | $12.01 | 126100 |
| 2022-02-22 | 12.34 | $12.12 | 79500 |
| 2022-02-18 | 12.36 | $12.11 | 104800 |
| 2022-02-17 | 12.39 | $12.12 | 101300 |
| 2022-02-16 | 12.42 | $12.13 | 154000 |
| 2022-02-15 | 12.45 | $12.07 | 115033 |
| 2022-02-14 | 12.49 | $12.16 | 145314 |
| 2022-02-11 | 12.53 | $12.32 | 120221 |
| 2022-02-10 | 12.55 | $12.30 | 165601 |
| 2022-02-09 | 12.57 | $12.53 | 106547 |
| 2022-02-08 | 12.58 | $12.59 | 172200 |
| 2022-02-07 | 12.58 | $12.46 | 107500 |
| 2022-02-04 | 12.59 | $12.41 | 142500 |
| 2022-02-03 | 12.61 | $12.63 | 135900 |
| 2022-02-02 | 12.60 | $12.76 | 260444 |
| 2022-02-01 | 12.59 | $12.41 | 89215 |
| 2022-01-31 | 12.61 | $12.26 | 121500 |
| 2022-01-28 | 12.64 | $12.23 | 76106 |
| 2022-01-27 | 12.69 | $12.22 | 118411 |
| 2022-01-26 | 12.74 | $12.14 | 116827 |
| 2022-01-25 | 12.80 | $12.24 | 172500 |
| 2022-01-24 | 12.86 | $12.13 | 320300 |
| 2022-01-21 | 12.93 | $12.28 | 175800 |
| 2022-01-20 | 13.00 | $12.51 | 234400 |
| 2022-01-19 | 13.06 | $12.66 | 175900 |
| 2022-01-18 | 13.10 | $12.97 | 111700 |
| 2022-01-14 | 13.11 | $13.00 | 59341 |
| 2022-01-13 | 13.12 | $13.03 | 65108 |
| 2022-01-12 | 13.13 | $12.95 | 117000 |
| 2022-01-11 | 13.15 | $12.86 | 246021 |
| 2022-01-10 | 13.18 | $12.75 | 171318 |
| 2022-01-07 | 13.23 | $12.73 | 157939 |
| 2022-01-06 | 13.28 | $12.98 | 165000 |
| 2022-01-05 | 13.31 | $13.26 | 114527 |
| 2022-01-04 | 13.32 | $13.35 | 164712 |
| 2022-01-03 | 13.31 | $13.39 | 217000 |
| 2021-12-31 | 13.31 | $13.58 | 261316 |
| 2021-12-30 | 13.28 | $13.27 | 79300 |
| 2021-12-29 | 13.28 | $13.22 | 136928 |
| 2021-12-28 | 13.28 | $13.19 | 165500 |
| 2021-12-27 | 13.29 | $13.18 | 174200 |
| 2021-12-23 | 13.30 | $13.11 | 109600 |
| 2021-12-22 | 13.33 | $12.84 | 174900 |
| 2021-12-21 | 13.38 | $13.24 | 61300 |
| 2021-12-20 | 13.39 | $13.20 | 135439 |
| 2021-12-17 | 13.41 | $13.26 | 98656 |
| 2021-12-16 | 13.43 | $13.21 | 258438 |
| 2021-12-15 | 13.45 | $13.29 | 637118 |
| 2021-12-14 | 13.47 | $13.30 | 176400 |
| 2021-12-13 | 13.48 | $13.27 | 237300 |
| 2021-12-10 | 13.51 | $13.35 | 73600 |
| 2021-12-09 | 13.52 | $13.36 | 427100 |
| 2021-12-08 | 13.54 | $13.45 | 131218 |
| 2021-12-07 | 13.55 | $13.42 | 210700 |
| 2021-12-06 | 13.56 | $13.36 | 126800 |
| 2021-12-03 | 13.58 | $13.22 | 95700 |
| 2021-12-02 | 13.62 | $13.23 | 193500 |
| 2021-12-01 | 13.66 | $13.34 | 105643 |
| 2021-11-30 | 13.70 | $13.51 | 92400 |
| 2021-11-29 | 13.72 | $13.64 | 89700 |
| 2021-11-26 | 13.72 | $13.71 | 37000 |
| 2021-11-24 | 13.73 | $13.76 | 176116 |
| 2021-11-23 | 13.72 | $13.62 | 127200 |
| 2021-11-22 | 13.73 | $13.67 | 96721 |
| 2021-11-19 | 13.74 | $13.83 | 150231 |
| 2021-11-18 | 13.73 | $13.84 | 92900 |
| 2021-11-17 | 13.72 | $13.76 | 126443 |
| 2021-11-16 | 13.71 | $13.80 | 181600 |
| 2021-11-15 | 13.71 | $13.77 | 104917 |
| 2021-11-12 | 13.70 | $13.84 | 40300 |
| 2021-11-11 | 13.68 | $13.89 | 58500 |
| 2021-11-10 | 13.66 | $13.84 | 207340 |
| 2021-11-09 | 13.64 | $13.78 | 93213 |
| 2021-11-08 | 13.63 | $13.68 | 107023 |
| 2021-11-05 | 13.62 | $13.79 | 89500 |
| 2021-11-04 | 13.61 | $13.61 | 64400 |
| 2021-11-03 | 13.61 | $13.66 | 112423 |
| 2021-11-02 | 13.60 | $13.62 | 69500 |
| 2021-11-01 | 13.60 | $13.63 | 99336 |
| 2021-10-29 | 13.60 | $13.66 | 128700 |
| 2021-10-28 | 13.59 | $13.79 | 226300 |
| 2021-10-27 | 13.57 | $13.84 | 316810 |
| 2021-10-26 | 13.54 | $13.80 | 202643 |
| 2021-10-25 | 13.51 | $13.70 | 254719 |
| 2021-10-22 | 13.49 | $13.68 | 126100 |
| 2021-10-21 | 13.47 | $13.66 | 174215 |
| 2021-10-20 | 13.45 | $13.64 | 161900 |
| 2021-10-19 | 13.43 | $13.59 | 143306 |
| 2021-10-18 | 13.42 | $13.57 | 48800 |
| 2021-10-15 | 13.40 | $13.50 | 120600 |
| 2021-10-14 | 13.39 | $13.52 | 76500 |
| 2021-10-13 | 13.38 | $13.44 | 123031 |
| 2021-10-12 | 13.37 | $13.44 | 58800 |
| 2021-10-11 | 13.36 | $13.39 | 78109 |
| 2021-10-08 | 13.36 | $13.35 | 44200 |
| 2021-10-07 | 13.36 | $13.36 | 100232 |
| 2021-10-06 | 13.36 | $13.48 | 120621 |
| 2021-10-05 | 13.35 | $13.46 | 44831 |
| 2021-10-04 | 13.33 | $13.38 | 68833 |
| 2021-10-01 | 13.33 | $13.33 | 65215 |
| 2021-09-30 | 13.33 | $13.29 | 191200 |
| 2021-09-29 | 13.33 | $13.23 | 95203 |
| 2021-09-28 | 13.35 | $13.24 | 78500 |
| 2021-09-27 | 13.36 | $13.26 | 107500 |
| 2021-09-24 | 13.37 | $13.27 | 99000 |
| 2021-09-23 | 13.38 | $13.35 | 105319 |
| 2021-09-22 | 13.38 | $13.39 | 85800 |
| 2021-09-21 | 13.38 | $13.41 | 180700 |
| 2021-09-20 | 13.37 | $13.36 | 166800 |
| 2021-09-17 | 13.38 | $13.45 | 52244 |
| 2021-09-16 | 13.37 | $13.47 | 52944 |
| 2021-09-15 | 13.36 | $13.47 | 49144 |
| 2021-09-14 | 13.35 | $13.41 | 62500 |
| 2021-09-13 | 13.34 | $13.41 | 103500 |
| 2021-09-10 | 13.33 | $13.41 | 81800 |
| 2021-09-09 | 13.32 | $13.46 | 64100 |
| 2021-09-08 | 13.31 | $13.44 | 87800 |
| 2021-09-07 | 13.30 | $13.37 | 78800 |
| 2021-09-03 | 13.29 | $13.38 | 138045 |
| 2021-09-02 | 13.28 | $13.35 | 77705 |
| 2021-09-01 | 13.27 | $13.31 | 130140 |
| 2021-08-31 | 13.27 | $13.32 | 99929 |
| 2021-08-30 | 13.26 | $13.30 | 182100 |
| 2021-08-27 | 13.26 | $13.22 | 150000 |
| 2021-08-26 | 13.26 | $13.21 | 46002 |
| 2021-08-25 | 13.27 | $13.18 | 93727 |
| 2021-08-24 | 13.27 | $13.15 | 91335 |
| 2021-08-23 | 13.29 | $13.18 | 125630 |
| 2021-08-20 | 13.30 | $13.19 | 86200 |
| 2021-08-19 | 13.31 | $13.30 | 151900 |
| 2021-08-18 | 13.31 | $13.31 | 344300 |
| 2021-08-17 | 13.31 | $13.35 | 71400 |
| 2021-08-16 | 13.31 | $13.30 | 232847 |
| 2021-08-13 | 13.31 | $13.30 | 112328 |
| 2021-08-12 | 13.31 | $13.30 | 50300 |
| 2021-08-11 | 13.31 | $13.29 | 117326 |
| 2021-08-10 | 13.31 | $13.33 | 66922 |
| 2021-08-09 | 13.31 | $13.31 | 195100 |
| 2021-08-06 | 13.31 | $13.30 | 119310 |
| 2021-08-05 | 13.31 | $13.38 | 67900 |
| 2021-08-04 | 13.30 | $13.38 | 102400 |
| 2021-08-03 | 13.29 | $13.40 | 70024 |
| 2021-08-02 | 13.28 | $13.40 | 89000 |
| 2021-07-30 | 13.27 | $13.41 | 67000 |
| 2021-07-29 | 13.26 | $13.38 | 104127 |
| 2021-07-28 | 13.24 | $13.43 | 63634 |
| 2021-07-27 | 13.22 | $13.32 | 65100 |
| 2021-07-26 | 13.21 | $13.39 | 98100 |
| 2021-07-23 | 13.19 | $13.28 | 38300 |
| 2021-07-22 | 13.19 | $13.22 | 89422 |
| 2021-07-21 | 13.18 | $13.21 | 79900 |
| 2021-07-20 | 13.18 | $13.26 | 91104 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
8.38
2026-07-17
Close Price
$8.38
Vol: 201200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.17
Average
9.57
Maximum
13.78
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.38 | $8.38 | 201200 |
| 2026-07-16 | 8.38 | $8.36 | 91846 |
| 2026-07-15 | 8.38 | $8.35 | 140500 |
| 2026-07-14 | 8.38 | $8.38 | 119413 |
| 2026-07-13 | 8.38 | $8.37 | 355005 |
| 2026-07-10 | 8.39 | $8.40 | 270800 |
| 2026-07-09 | 8.39 | $8.40 | 174800 |
| 2026-07-08 | 8.39 | $8.37 | 137400 |
| 2026-07-07 | 8.39 | $8.36 | 257139 |
| 2026-07-06 | 8.40 | $8.40 | 260000 |
| 2026-07-02 | 8.40 | $8.39 | 426100 |
| 2026-07-01 | 8.40 | $8.35 | 280936 |
| 2026-06-30 | 8.41 | $8.40 | 1.1M |
| 2026-06-29 | 8.41 | $8.40 | 787000 |
| 2026-06-26 | 8.42 | $8.40 | 518424 |
| 2026-06-25 | 8.42 | $8.37 | 411128 |
| 2026-06-24 | 8.43 | $8.35 | 390200 |
| 2026-06-23 | 8.44 | $8.29 | 426700 |
| 2026-06-22 | 8.46 | $8.37 | 477115 |
| 2026-06-18 | 8.47 | $8.43 | 264200 |
| 2026-06-17 | 8.47 | $8.43 | 328300 |
| 2026-06-16 | 8.48 | $8.46 | 353036 |
| 2026-06-15 | 8.48 | $8.47 | 274200 |
| 2026-06-12 | 8.48 | $8.46 | 306300 |
| 2026-06-11 | 8.48 | $8.49 | 231400 |
| 2026-06-10 | 8.48 | $8.46 | 218200 |
| 2026-06-09 | 8.48 | $8.47 | 199400 |
| 2026-06-08 | 8.49 | $8.45 | 266020 |
| 2026-06-05 | 8.49 | $8.46 | 255900 |
| 2026-06-04 | 8.49 | $8.48 | 210008 |
| 2026-06-03 | 8.50 | $8.47 | 499846 |
| 2026-06-02 | 8.50 | $8.54 | 478625 |
| 2026-06-01 | 8.50 | $8.54 | 380711 |
| 2026-05-29 | 8.49 | $8.51 | 215700 |
| 2026-05-28 | 8.49 | $8.51 | 132318 |
| 2026-05-27 | 8.49 | $8.48 | 200000 |
| 2026-05-26 | 8.50 | $8.48 | 425902 |
| 2026-05-22 | 8.50 | $8.43 | 157709 |
| 2026-05-21 | 8.51 | $8.42 | 204804 |
| 2026-05-20 | 8.52 | $8.50 | 227000 |
| 2026-05-19 | 8.52 | $8.44 | 325630 |
| 2026-05-18 | 8.53 | $8.49 | 226700 |
| 2026-05-15 | 8.53 | $8.49 | 154500 |
| 2026-05-14 | 8.54 | $8.55 | 190100 |
| 2026-05-13 | 8.54 | $8.55 | 465621 |
| 2026-05-12 | 8.54 | $8.56 | 249846 |
| 2026-05-11 | 8.54 | $8.55 | 150900 |
| 2026-05-08 | 8.54 | $8.55 | 111700 |
| 2026-05-07 | 8.54 | $8.52 | 339000 |
| 2026-05-06 | 8.54 | $8.54 | 85500 |
| 2026-05-05 | 8.54 | $8.52 | 112548 |
| 2026-05-04 | 8.54 | $8.52 | 256646 |
| 2026-05-01 | 8.54 | $8.56 | 190428 |
| 2026-04-30 | 8.54 | $8.54 | 227600 |
| 2026-04-29 | 8.54 | $8.51 | 231500 |
| 2026-04-28 | 8.54 | $8.51 | 189500 |
| 2026-04-27 | 8.54 | $8.52 | 206900 |
| 2026-04-24 | 8.54 | $8.51 | 456100 |
| 2026-04-23 | 8.54 | $8.51 | 181000 |
| 2026-04-22 | 8.54 | $8.56 | 120100 |
| 2026-04-21 | 8.53 | $8.55 | 201600 |
| 2026-04-20 | 8.52 | $8.59 | 151100 |
| 2026-04-17 | 8.51 | $8.59 | 205926 |
| 2026-04-16 | 8.50 | $8.58 | 154040 |
| 2026-04-15 | 8.49 | $8.59 | 187425 |
| 2026-04-14 | 8.48 | $8.59 | 189800 |
| 2026-04-13 | 8.47 | $8.58 | 451816 |
| 2026-04-10 | 8.46 | $8.52 | 206300 |
| 2026-04-09 | 8.46 | $8.53 | 479703 |
| 2026-04-08 | 8.45 | $8.49 | 294100 |
| 2026-04-07 | 8.45 | $8.44 | 150200 |
| 2026-04-06 | 8.46 | $8.46 | 163129 |
| 2026-04-02 | 8.46 | $8.45 | 175522 |
| 2026-04-01 | 8.47 | $8.48 | 365201 |
| 2026-03-31 | 8.47 | $8.46 | 294206 |
| 2026-03-30 | 8.48 | $8.36 | 321400 |
| 2026-03-27 | 8.50 | $8.35 | 243200 |
| 2026-03-26 | 8.52 | $8.38 | 320800 |
| 2026-03-25 | 8.54 | $8.44 | 131300 |
| 2026-03-24 | 8.55 | $8.40 | 191100 |
| 2026-03-23 | 8.57 | $8.46 | 235441 |
| 2026-03-20 | 8.58 | $8.48 | 224645 |
| 2026-03-19 | 8.60 | $8.54 | 238410 |
| 2026-03-18 | 8.61 | $8.58 | 193100 |
| 2026-03-17 | 8.61 | $8.60 | 192141 |
| 2026-03-16 | 8.62 | $8.58 | 252741 |
| 2026-03-13 | 8.62 | $8.50 | 193027 |
| 2026-03-12 | 8.64 | $8.54 | 221529 |
| 2026-03-11 | 8.65 | $8.56 | 167146 |
| 2026-03-10 | 8.67 | $8.59 | 139700 |
| 2026-03-09 | 8.68 | $8.62 | 438543 |
| 2026-03-06 | 8.68 | $8.66 | 142226 |
| 2026-03-05 | 8.69 | $8.66 | 200010 |
| 2026-03-04 | 8.69 | $8.63 | 431400 |
| 2026-03-03 | 8.69 | $8.63 | 286100 |
| 2026-03-02 | 8.70 | $8.70 | 196749 |
| 2026-02-27 | 8.70 | $8.71 | 157200 |
| 2026-02-26 | 8.69 | $8.71 | 200341 |
| 2026-02-25 | 8.69 | $8.66 | 211018 |
| 2026-02-24 | 8.69 | $8.66 | 181542 |
| 2026-02-23 | 8.69 | $8.63 | 734130 |
| 2026-02-20 | 8.69 | $8.70 | 219300 |
| 2026-02-19 | 8.69 | $8.75 | 310900 |
| 2026-02-18 | 8.68 | $8.79 | 282114 |
| 2026-02-17 | 8.66 | $8.71 | 230300 |
| 2026-02-13 | 8.66 | $8.77 | 277400 |
| 2026-02-12 | 8.64 | $8.73 | 185824 |
| 2026-02-11 | 8.63 | $8.73 | 199900 |
| 2026-02-10 | 8.62 | $8.72 | 248000 |
| 2026-02-09 | 8.61 | $8.66 | 288016 |
| 2026-02-06 | 8.60 | $8.64 | 119100 |
| 2026-02-05 | 8.60 | $8.62 | 210800 |
| 2026-02-04 | 8.60 | $8.61 | 453308 |
| 2026-02-03 | 8.59 | $8.59 | 104613 |
| 2026-02-02 | 8.59 | $8.60 | 138200 |
| 2026-01-30 | 8.59 | $8.61 | 199800 |
| 2026-01-29 | 8.59 | $8.61 | 148200 |
| 2026-01-28 | 8.59 | $8.59 | 192400 |
| 2026-01-27 | 8.59 | $8.58 | 176233 |
| 2026-01-26 | 8.59 | $8.58 | 187333 |
| 2026-01-23 | 8.59 | $8.56 | 271928 |
| 2026-01-22 | 8.60 | $8.59 | 183900 |
| 2026-01-21 | 8.60 | $8.58 | 341649 |
| 2026-01-20 | 8.60 | $8.57 | 202500 |
| 2026-01-16 | 8.60 | $8.63 | 392424 |
| 2026-01-15 | 8.60 | $8.60 | 257700 |
| 2026-01-14 | 8.60 | $8.63 | 223100 |
| 2026-01-13 | 8.59 | $8.61 | 226800 |
| 2026-01-12 | 8.59 | $8.61 | 261000 |
| 2026-01-09 | 8.59 | $8.60 | 167503 |
| 2026-01-08 | 8.59 | $8.58 | 153400 |
| 2026-01-07 | 8.60 | $8.60 | 222742 |
| 2026-01-06 | 8.60 | $8.59 | 235800 |
| 2026-01-05 | 8.60 | $8.58 | 303618 |
| 2026-01-02 | 8.61 | $8.58 | 122700 |
| 2025-12-31 | 8.62 | $8.59 | 472620 |
| 2025-12-30 | 8.62 | $8.59 | 262639 |
| 2025-12-29 | 8.63 | $8.59 | 181100 |
| 2025-12-26 | 8.64 | $8.57 | 275800 |
| 2025-12-24 | 8.65 | $8.58 | 171817 |
| 2025-12-23 | 8.66 | $8.55 | 435600 |
| 2025-12-22 | 8.68 | $8.64 | 217770 |
| 2025-12-19 | 8.68 | $8.63 | 219400 |
| 2025-12-18 | 8.69 | $8.61 | 600025 |
| 2025-12-17 | 8.70 | $8.63 | 221626 |
| 2025-12-16 | 8.71 | $8.59 | 363400 |
| 2025-12-15 | 8.72 | $8.67 | 280600 |
| 2025-12-12 | 8.73 | $8.66 | 118400 |
| 2025-12-11 | 8.74 | $8.69 | 189300 |
| 2025-12-10 | 8.75 | $8.73 | 221200 |
| 2025-12-09 | 8.75 | $8.69 | 304623 |
| 2025-12-08 | 8.76 | $8.71 | 233800 |
| 2025-12-05 | 8.77 | $8.77 | 214733 |
| 2025-12-04 | 8.77 | $8.76 | 304380 |
| 2025-12-03 | 8.77 | $8.79 | 232100 |
| 2025-12-02 | 8.77 | $8.73 | 374900 |
| 2025-12-01 | 8.78 | $8.74 | 237723 |
| 2025-11-28 | 8.79 | $8.84 | 88709 |
| 2025-11-26 | 8.78 | $8.82 | 296001 |
| 2025-11-25 | 8.78 | $8.74 | 239400 |
| 2025-11-24 | 8.79 | $8.71 | 191222 |
| 2025-11-21 | 8.80 | $8.67 | 309325 |
| 2025-11-20 | 8.82 | $8.70 | 308400 |
| 2025-11-19 | 8.83 | $8.75 | 257600 |
| 2025-11-18 | 8.84 | $8.73 | 247115 |
| 2025-11-17 | 8.85 | $8.76 | 872300 |
| 2025-11-14 | 8.87 | $8.87 | 227400 |
| 2025-11-13 | 8.87 | $8.85 | 123316 |
| 2025-11-12 | 8.87 | $8.92 | 134600 |
| 2025-11-11 | 8.87 | $8.93 | 98907 |
| 2025-11-10 | 8.86 | $8.84 | 66800 |
| 2025-11-07 | 8.87 | $8.86 | 168700 |
| 2025-11-06 | 8.87 | $8.81 | 256838 |
| 2025-11-05 | 8.88 | $8.79 | 138200 |
| 2025-11-04 | 8.90 | $8.82 | 215744 |
| 2025-11-03 | 8.91 | $8.83 | 133100 |
| 2025-10-31 | 8.92 | $8.83 | 185000 |
| 2025-10-30 | 8.93 | $8.84 | 150700 |
| 2025-10-29 | 8.93 | $8.88 | 191700 |
| 2025-10-28 | 8.94 | $8.93 | 139644 |
| 2025-10-27 | 8.94 | $8.89 | 233311 |
| 2025-10-24 | 8.94 | $8.89 | 185803 |
| 2025-10-23 | 8.95 | $8.99 | 247213 |
| 2025-10-22 | 8.94 | $8.95 | 222510 |
| 2025-10-21 | 8.94 | $8.96 | 247940 |
| 2025-10-20 | 8.94 | $8.97 | 523708 |
| 2025-10-17 | 8.93 | $8.91 | 169138 |
| 2025-10-16 | 8.93 | $8.99 | 169218 |
| 2025-10-15 | 8.93 | $8.95 | 139900 |
| 2025-10-14 | 8.92 | $8.95 | 188000 |
| 2025-10-13 | 8.92 | $8.96 | 250207 |
| 2025-10-10 | 8.92 | $8.95 | 192731 |
| 2025-10-09 | 8.91 | $8.94 | 264400 |
| 2025-10-08 | 8.91 | $8.94 | 227817 |
| 2025-10-07 | 8.91 | $8.95 | 352200 |
| 2025-10-06 | 8.91 | $8.92 | 140813 |
| 2025-10-03 | 8.91 | $8.87 | 200100 |
| 2025-10-02 | 8.91 | $8.87 | 184822 |
| 2025-10-01 | 8.91 | $8.93 | 175600 |
| 2025-09-30 | 8.91 | $8.89 | 237408 |
| 2025-09-29 | 8.91 | $8.88 | 83928 |
| 2025-09-26 | 8.92 | $8.88 | 58300 |
| 2025-09-25 | 8.92 | $8.88 | 204900 |
| 2025-09-24 | 8.93 | $8.88 | 121122 |
| 2025-09-23 | 8.93 | $8.89 | 113700 |
| 2025-09-22 | 8.93 | $8.96 | 163500 |
| 2025-09-19 | 8.93 | $8.94 | 120106 |
| 2025-09-18 | 8.93 | $9.01 | 192300 |
| 2025-09-17 | 8.92 | $9.00 | 420746 |
| 2025-09-16 | 8.91 | $8.94 | 183700 |
| 2025-09-15 | 8.90 | $8.91 | 360705 |
| 2025-09-12 | 8.90 | $8.90 | 142200 |
| 2025-09-11 | 8.90 | $8.93 | 286700 |
| 2025-09-10 | 8.90 | $8.89 | 270327 |
| 2025-09-09 | 8.90 | $8.88 | 245100 |
| 2025-09-08 | 8.89 | $8.91 | 210531 |
| 2025-09-05 | 8.89 | $8.91 | 242900 |
| 2025-09-04 | 8.89 | $8.84 | 607500 |
| 2025-09-03 | 8.89 | $8.89 | 200133 |
| 2025-09-02 | 8.89 | $8.91 | 236908 |
| 2025-08-29 | 8.88 | $8.94 | 205800 |
| 2025-08-28 | 8.87 | $8.98 | 494022 |
| 2025-08-27 | 8.86 | $8.95 | 262800 |
| 2025-08-26 | 8.84 | $8.92 | 373943 |
| 2025-08-25 | 8.83 | $8.94 | 690041 |
| 2025-08-22 | 8.82 | $8.91 | 392434 |
| 2025-08-21 | 8.81 | $8.84 | 198800 |
| 2025-08-20 | 8.80 | $8.84 | 166135 |
| 2025-08-19 | 8.80 | $8.84 | 200600 |
| 2025-08-18 | 8.79 | $8.76 | 181700 |
| 2025-08-15 | 8.79 | $8.77 | 139600 |
| 2025-08-14 | 8.79 | $8.81 | 235900 |
| 2025-08-13 | 8.79 | $8.87 | 161700 |
| 2025-08-12 | 8.78 | $8.82 | 179900 |
| 2025-08-11 | 8.77 | $8.81 | 150340 |
| 2025-08-08 | 8.77 | $8.82 | 123900 |
| 2025-08-07 | 8.76 | $8.82 | 77700 |
| 2025-08-06 | 8.76 | $8.80 | 140200 |
| 2025-08-05 | 8.75 | $8.81 | 106300 |
| 2025-08-04 | 8.75 | $8.81 | 174816 |
| 2025-08-01 | 8.74 | $8.74 | 239132 |
| 2025-07-31 | 8.75 | $8.77 | 100118 |
| 2025-07-30 | 8.75 | $8.72 | 82000 |
| 2025-07-29 | 8.75 | $8.73 | 116500 |
| 2025-07-28 | 8.75 | $8.69 | 111104 |
| 2025-07-25 | 8.76 | $8.71 | 144600 |
| 2025-07-24 | 8.76 | $8.73 | 86831 |
| 2025-07-23 | 8.77 | $8.72 | 242402 |
| 2025-07-22 | 8.77 | $8.80 | 174525 |
| 2025-07-21 | 8.77 | $8.76 | 381400 |
| 2025-07-18 | 8.77 | $8.65 | 830135 |
| 2025-07-17 | 8.78 | $8.80 | 210500 |
| 2025-07-16 | 8.77 | $8.81 | 258419 |
| 2025-07-15 | 8.77 | $8.80 | 177500 |
| 2025-07-14 | 8.76 | $8.83 | 457500 |
| 2025-07-11 | 8.75 | $8.76 | 157511 |
| 2025-07-10 | 8.74 | $8.79 | 151901 |
| 2025-07-09 | 8.73 | $8.77 | 136500 |
| 2025-07-08 | 8.72 | $8.76 | 113700 |
| 2025-07-07 | 8.71 | $8.75 | 169529 |
| 2025-07-03 | 8.70 | $8.79 | 124600 |
| 2025-07-02 | 8.69 | $8.80 | 98306 |
| 2025-07-01 | 8.67 | $8.78 | 259600 |
| 2025-06-30 | 8.66 | $8.76 | 161409 |
| 2025-06-27 | 8.64 | $8.75 | 156747 |
| 2025-06-26 | 8.63 | $8.73 | 314105 |
| 2025-06-25 | 8.61 | $8.69 | 116200 |
| 2025-06-24 | 8.60 | $8.66 | 114100 |
| 2025-06-23 | 8.59 | $8.67 | 179900 |
| 2025-06-20 | 8.58 | $8.72 | 119900 |
| 2025-06-18 | 8.57 | $8.69 | 168033 |
| 2025-06-17 | 8.55 | $8.64 | 173539 |
| 2025-06-16 | 8.54 | $8.61 | 504022 |
| 2025-06-13 | 8.54 | $8.55 | 99500 |
| 2025-06-12 | 8.54 | $8.58 | 192100 |
| 2025-06-11 | 8.53 | $8.54 | 191630 |
| 2025-06-10 | 8.53 | $8.50 | 139116 |
| 2025-06-09 | 8.54 | $8.50 | 285125 |
| 2025-06-06 | 8.54 | $8.50 | 183323 |
| 2025-06-05 | 8.55 | $8.54 | 199400 |
| 2025-06-04 | 8.55 | $8.58 | 358200 |
| 2025-06-03 | 8.55 | $8.55 | 345839 |
| 2025-06-02 | 8.55 | $8.53 | 206238 |
| 2025-05-30 | 8.55 | $8.57 | 205900 |
| 2025-05-29 | 8.55 | $8.53 | 177700 |
| 2025-05-28 | 8.55 | $8.53 | 154735 |
| 2025-05-27 | 8.56 | $8.54 | 113229 |
| 2025-05-23 | 8.56 | $8.51 | 212000 |
| 2025-05-22 | 8.57 | $8.50 | 344200 |
| 2025-05-21 | 8.58 | $8.49 | 210642 |
| 2025-05-20 | 8.59 | $8.58 | 171400 |
| 2025-05-19 | 8.59 | $8.56 | 269300 |
| 2025-05-16 | 8.59 | $8.59 | 125922 |
| 2025-05-15 | 8.59 | $8.58 | 244300 |
| 2025-05-14 | 8.59 | $8.54 | 273340 |
| 2025-05-13 | 8.60 | $8.55 | 451700 |
| 2025-05-12 | 8.60 | $8.59 | 97215 |
| 2025-05-09 | 8.60 | $8.61 | 95409 |
| 2025-05-08 | 8.59 | $8.58 | 196600 |
| 2025-05-07 | 8.59 | $8.63 | 149700 |
| 2025-05-06 | 8.58 | $8.60 | 225700 |
| 2025-05-05 | 8.58 | $8.61 | 280900 |
| 2025-05-02 | 8.57 | $8.63 | 270430 |
| 2025-05-01 | 8.56 | $8.62 | 154036 |
| 2025-04-30 | 8.55 | $8.65 | 323400 |
| 2025-04-29 | 8.54 | $8.61 | 365100 |
| 2025-04-28 | 8.54 | $8.63 | 241736 |
| 2025-04-25 | 8.53 | $8.59 | 131000 |
| 2025-04-24 | 8.53 | $8.58 | 164500 |
| 2025-04-23 | 8.53 | $8.57 | 106241 |
| 2025-04-22 | 8.54 | $8.58 | 152200 |
| 2025-04-21 | 8.54 | $8.48 | 307163 |
| 2025-04-17 | 8.55 | $8.52 | 148403 |
| 2025-04-16 | 8.56 | $8.48 | 233900 |
| 2025-04-15 | 8.57 | $8.50 | 279340 |
| 2025-04-14 | 8.59 | $8.47 | 294100 |
| 2025-04-11 | 8.61 | $8.42 | 468021 |
| 2025-04-10 | 8.63 | $8.43 | 188900 |
| 2025-04-09 | 8.66 | $8.54 | 432247 |
| 2025-04-08 | 8.67 | $8.40 | 335630 |
| 2025-04-07 | 8.70 | $8.41 | 633311 |
| 2025-04-04 | 8.73 | $8.56 | 389444 |
| 2025-04-03 | 8.75 | $8.80 | 245500 |
| 2025-04-02 | 8.74 | $8.78 | 171030 |
| 2025-04-01 | 8.74 | $8.79 | 135839 |
| 2025-03-31 | 8.73 | $8.79 | 218045 |
| 2025-03-28 | 8.72 | $8.73 | 334833 |
| 2025-03-27 | 8.72 | $8.69 | 151434 |
| 2025-03-26 | 8.72 | $8.67 | 578700 |
| 2025-03-25 | 8.73 | $8.73 | 83900 |
| 2025-03-24 | 8.73 | $8.71 | 75600 |
| 2025-03-21 | 8.73 | $8.78 | 96100 |
| 2025-03-20 | 8.72 | $8.78 | 106200 |
| 2025-03-19 | 8.71 | $8.75 | 104700 |
| 2025-03-18 | 8.71 | $8.71 | 117725 |
| 2025-03-17 | 8.71 | $8.72 | 148326 |
| 2025-03-14 | 8.71 | $8.75 | 153600 |
| 2025-03-13 | 8.70 | $8.75 | 218704 |
| 2025-03-12 | 8.70 | $8.73 | 171700 |
| 2025-03-11 | 8.70 | $8.66 | 139639 |
| 2025-03-10 | 8.70 | $8.68 | 189912 |
| 2025-03-07 | 8.70 | $8.69 | 192000 |
| 2025-03-06 | 8.70 | $8.68 | 205010 |
| 2025-03-05 | 8.71 | $8.70 | 188205 |
| 2025-03-04 | 8.71 | $8.73 | 284401 |
| 2025-03-03 | 8.70 | $8.72 | 293400 |
| 2025-02-28 | 8.70 | $8.75 | 154832 |
| 2025-02-27 | 8.70 | $8.68 | 114000 |
| 2025-02-26 | 8.70 | $8.70 | 144648 |
| 2025-02-25 | 8.69 | $8.69 | 173940 |
| 2025-02-24 | 8.69 | $8.65 | 193004 |
| 2025-02-21 | 8.69 | $8.71 | 117125 |
| 2025-02-20 | 8.69 | $8.75 | 154518 |
| 2025-02-19 | 8.68 | $8.69 | 119432 |
| 2025-02-18 | 8.67 | $8.70 | 248226 |
| 2025-02-14 | 8.67 | $8.64 | 425700 |
| 2025-02-13 | 8.66 | $8.72 | 177500 |
| 2025-02-12 | 8.65 | $8.68 | 166800 |
| 2025-02-11 | 8.64 | $8.72 | 140600 |
| 2025-02-10 | 8.63 | $8.72 | 234635 |
| 2025-02-07 | 8.61 | $8.71 | 95900 |
| 2025-02-06 | 8.59 | $8.74 | 106036 |
| 2025-02-05 | 8.57 | $8.75 | 289904 |
| 2025-02-04 | 8.54 | $8.71 | 201828 |
| 2025-02-03 | 8.52 | $8.63 | 164243 |
| 2025-01-31 | 8.50 | $8.59 | 153822 |
| 2025-01-30 | 8.48 | $8.57 | 98800 |
| 2025-01-29 | 8.47 | $8.54 | 166607 |
| 2025-01-28 | 8.45 | $8.54 | 439300 |
| 2025-01-27 | 8.44 | $8.62 | 417728 |
| 2025-01-24 | 8.41 | $8.55 | 121119 |
| 2025-01-23 | 8.39 | $8.54 | 236404 |
| 2025-01-22 | 8.37 | $8.55 | 180128 |
| 2025-01-21 | 8.35 | $8.56 | 268644 |
| 2025-01-17 | 8.32 | $8.54 | 321828 |
| 2025-01-16 | 8.30 | $8.49 | 520412 |
| 2025-01-15 | 8.28 | $8.37 | 302600 |
| 2025-01-14 | 8.28 | $8.28 | 310600 |
| 2025-01-13 | 8.28 | $8.26 | 136748 |
| 2025-01-10 | 8.29 | $8.25 | 222014 |
| 2025-01-08 | 8.30 | $8.27 | 290423 |
| 2025-01-07 | 8.31 | $8.25 | 200900 |
| 2025-01-06 | 8.33 | $8.27 | 110845 |
| 2025-01-03 | 8.34 | $8.28 | 172100 |
| 2025-01-02 | 8.36 | $8.29 | 148245 |
| 2024-12-31 | 8.37 | $8.27 | 397836 |
| 2024-12-30 | 8.39 | $8.25 | 253000 |
| 2024-12-27 | 8.42 | $8.21 | 727900 |
| 2024-12-26 | 8.45 | $8.28 | 239900 |
| 2024-12-24 | 8.47 | $8.29 | 208900 |
| 2024-12-23 | 8.50 | $8.23 | 531240 |
| 2024-12-20 | 8.53 | $8.37 | 186932 |
| 2024-12-19 | 8.55 | $8.32 | 363400 |
| 2024-12-18 | 8.58 | $8.40 | 317900 |
| 2024-12-17 | 8.60 | $8.47 | 217600 |
| 2024-12-16 | 8.61 | $8.50 | 291708 |
| 2024-12-13 | 8.62 | $8.57 | 206730 |
| 2024-12-12 | 8.63 | $8.55 | 162226 |
| 2024-12-11 | 8.63 | $8.61 | 107400 |
| 2024-12-10 | 8.63 | $8.62 | 183200 |
| 2024-12-09 | 8.64 | $8.63 | 146740 |
| 2024-12-06 | 8.64 | $8.64 | 231400 |
| 2024-12-05 | 8.64 | $8.64 | 178400 |
| 2024-12-04 | 8.64 | $8.69 | 223300 |
| 2024-12-03 | 8.64 | $8.72 | 137900 |
| 2024-12-02 | 8.63 | $8.69 | 227139 |
| 2024-11-29 | 8.63 | $8.69 | 76900 |
| 2024-11-27 | 8.62 | $8.66 | 146842 |
| 2024-11-26 | 8.62 | $8.59 | 145900 |
| 2024-11-25 | 8.63 | $8.59 | 116500 |
| 2024-11-22 | 8.64 | $8.55 | 177535 |
| 2024-11-21 | 8.65 | $8.55 | 342800 |
| 2024-11-20 | 8.66 | $8.57 | 250423 |
| 2024-11-19 | 8.68 | $8.57 | 272421 |
| 2024-11-18 | 8.69 | $8.55 | 315129 |
| 2024-11-15 | 8.71 | $8.55 | 501205 |
| 2024-11-14 | 8.72 | $8.60 | 108900 |
| 2024-11-13 | 8.74 | $8.66 | 160138 |
| 2024-11-12 | 8.74 | $8.76 | 262600 |
| 2024-11-11 | 8.74 | $8.80 | 118400 |
| 2024-11-08 | 8.74 | $8.78 | 219243 |
| 2024-11-07 | 8.74 | $8.73 | 134149 |
| 2024-11-06 | 8.74 | $8.74 | 192500 |
| 2024-11-05 | 8.74 | $8.75 | 213900 |
| 2024-11-04 | 8.74 | $8.70 | 214331 |
| 2024-11-01 | 8.75 | $8.75 | 164504 |
| 2024-10-31 | 8.75 | $8.77 | 206322 |
| 2024-10-30 | 8.75 | $8.72 | 181319 |
| 2024-10-29 | 8.75 | $8.71 | 157325 |
| 2024-10-28 | 8.76 | $8.68 | 131500 |
| 2024-10-25 | 8.77 | $8.68 | 108942 |
| 2024-10-24 | 8.78 | $8.67 | 86900 |
| 2024-10-23 | 8.79 | $8.76 | 168300 |
| 2024-10-22 | 8.80 | $8.78 | 240900 |
| 2024-10-21 | 8.80 | $8.77 | 231000 |
| 2024-10-18 | 8.80 | $8.78 | 168900 |
| 2024-10-17 | 8.80 | $8.81 | 165624 |
| 2024-10-16 | 8.80 | $8.82 | 202500 |
| 2024-10-15 | 8.80 | $8.81 | 142500 |
| 2024-10-14 | 8.80 | $8.79 | 278039 |
| 2024-10-11 | 8.79 | $8.79 | 93244 |
| 2024-10-10 | 8.79 | $8.79 | 279503 |
| 2024-10-09 | 8.79 | $8.78 | 170223 |
| 2024-10-08 | 8.79 | $8.78 | 191411 |
| 2024-10-07 | 8.79 | $8.77 | 352200 |
| 2024-10-04 | 8.79 | $8.82 | 796400 |
| 2024-10-03 | 8.78 | $8.83 | 119700 |
| 2024-10-02 | 8.77 | $8.88 | 313200 |
| 2024-10-01 | 8.76 | $8.86 | 246100 |
| 2024-09-30 | 8.74 | $8.84 | 550353 |
| 2024-09-27 | 8.73 | $8.77 | 257800 |
| 2024-09-26 | 8.72 | $8.75 | 260436 |
| 2024-09-25 | 8.72 | $8.76 | 340500 |
| 2024-09-24 | 8.71 | $8.76 | 301845 |
| 2024-09-23 | 8.70 | $8.72 | 335800 |
| 2024-09-20 | 8.70 | $8.76 | 156048 |
| 2024-09-19 | 8.69 | $8.78 | 293434 |
| 2024-09-18 | 8.68 | $8.73 | 229300 |
| 2024-09-17 | 8.67 | $8.75 | 479100 |
| 2024-09-16 | 8.66 | $8.71 | 373818 |
| 2024-09-13 | 8.65 | $8.72 | 178028 |
| 2024-09-12 | 8.64 | $8.69 | 331327 |
| 2024-09-11 | 8.64 | $8.70 | 244031 |
| 2024-09-10 | 8.63 | $8.68 | 347212 |
| 2024-09-09 | 8.62 | $8.64 | 222623 |
| 2024-09-06 | 8.62 | $8.64 | 337720 |
| 2024-09-05 | 8.62 | $8.60 | 510700 |
| 2024-09-04 | 8.62 | $8.58 | 327200 |
| 2024-09-03 | 8.62 | $8.61 | 179200 |
| 2024-08-30 | 8.62 | $8.62 | 129704 |
| 2024-08-29 | 8.62 | $8.65 | 99500 |
| 2024-08-28 | 8.61 | $8.64 | 83822 |
| 2024-08-27 | 8.60 | $8.65 | 130200 |
| 2024-08-26 | 8.60 | $8.63 | 261316 |
| 2024-08-23 | 8.59 | $8.64 | 222532 |
| 2024-08-22 | 8.58 | $8.63 | 220700 |
| 2024-08-21 | 8.58 | $8.65 | 154200 |
| 2024-08-20 | 8.56 | $8.65 | 147201 |
| 2024-08-19 | 8.55 | $8.61 | 142100 |
| 2024-08-16 | 8.54 | $8.59 | 95809 |
| 2024-08-15 | 8.54 | $8.56 | 262900 |
| 2024-08-14 | 8.53 | $8.60 | 83200 |
| 2024-08-13 | 8.53 | $8.60 | 240517 |
| 2024-08-12 | 8.52 | $8.57 | 162624 |
| 2024-08-09 | 8.52 | $8.55 | 269017 |
| 2024-08-08 | 8.52 | $8.52 | 149700 |
| 2024-08-07 | 8.52 | $8.48 | 197912 |
| 2024-08-06 | 8.52 | $8.51 | 174139 |
| 2024-08-05 | 8.53 | $8.50 | 385916 |
| 2024-08-02 | 8.54 | $8.56 | 350600 |
| 2024-08-01 | 8.54 | $8.57 | 586931 |
| 2024-07-31 | 8.54 | $8.55 | 326400 |
| 2024-07-30 | 8.54 | $8.50 | 257103 |
| 2024-07-29 | 8.55 | $8.49 | 186300 |
| 2024-07-26 | 8.55 | $8.48 | 146400 |
| 2024-07-25 | 8.56 | $8.42 | 330700 |
| 2024-07-24 | 8.58 | $8.43 | 481537 |
| 2024-07-23 | 8.59 | $8.51 | 232304 |
| 2024-07-22 | 8.60 | $8.50 | 330000 |
| 2024-07-19 | 8.61 | $8.50 | 2.1M |
| 2024-07-18 | 8.62 | $8.60 | 504300 |
| 2024-07-17 | 8.62 | $8.63 | 298014 |
| 2024-07-16 | 8.62 | $8.64 | 346129 |
| 2024-07-15 | 8.61 | $8.64 | 575572 |
| 2024-07-12 | 8.61 | $8.72 | 793044 |
| 2024-07-11 | 8.60 | $8.71 | 376800 |
| 2024-07-10 | 8.58 | $8.67 | 150900 |
| 2024-07-09 | 8.58 | $8.63 | 72511 |
| 2024-07-08 | 8.57 | $8.64 | 94900 |
| 2024-07-05 | 8.56 | $8.63 | 198400 |
| 2024-07-03 | 8.56 | $8.59 | 132736 |
| 2024-07-02 | 8.56 | $8.51 | 114400 |
| 2024-07-01 | 8.56 | $8.49 | 210110 |
| 2024-06-28 | 8.57 | $8.51 | 145900 |
| 2024-06-27 | 8.58 | $8.54 | 123730 |
| 2024-06-26 | 8.58 | $8.53 | 82900 |
| 2024-06-25 | 8.59 | $8.57 | 102236 |
| 2024-06-24 | 8.59 | $8.55 | 120800 |
| 2024-06-21 | 8.59 | $8.56 | 153543 |
| 2024-06-20 | 8.60 | $8.61 | 137300 |
| 2024-06-18 | 8.59 | $8.59 | 143500 |
| 2024-06-17 | 8.59 | $8.60 | 119000 |
| 2024-06-14 | 8.59 | $8.62 | 178800 |
| 2024-06-13 | 8.59 | $8.61 | 102746 |
| 2024-06-12 | 8.59 | $8.64 | 131534 |
| 2024-06-11 | 8.59 | $8.61 | 174400 |
| 2024-06-10 | 8.59 | $8.53 | 166900 |
| 2024-06-07 | 8.59 | $8.56 | 191037 |
| 2024-06-06 | 8.59 | $8.60 | 64106 |
| 2024-06-05 | 8.59 | $8.63 | 94300 |
| 2024-06-04 | 8.59 | $8.60 | 149713 |
| 2024-06-03 | 8.59 | $8.65 | 96218 |
| 2024-05-31 | 8.58 | $8.59 | 66400 |
| 2024-05-30 | 8.58 | $8.56 | 71300 |
| 2024-05-29 | 8.58 | $8.48 | 84133 |
| 2024-05-28 | 8.59 | $8.54 | 160843 |
| 2024-05-24 | 8.59 | $8.54 | 75800 |
| 2024-05-23 | 8.59 | $8.57 | 88643 |
| 2024-05-22 | 8.59 | $8.63 | 113426 |
| 2024-05-21 | 8.58 | $8.66 | 108240 |
| 2024-05-20 | 8.57 | $8.65 | 171400 |
| 2024-05-17 | 8.55 | $8.61 | 128124 |
| 2024-05-16 | 8.54 | $8.66 | 141500 |
| 2024-05-15 | 8.53 | $8.65 | 152900 |
| 2024-05-14 | 8.51 | $8.61 | 52400 |
| 2024-05-13 | 8.50 | $8.59 | 97200 |
| 2024-05-10 | 8.48 | $8.55 | 52000 |
| 2024-05-09 | 8.47 | $8.54 | 115800 |
| 2024-05-08 | 8.47 | $8.54 | 124200 |
| 2024-05-07 | 8.46 | $8.58 | 117915 |
| 2024-05-06 | 8.44 | $8.56 | 125900 |
| 2024-05-03 | 8.43 | $8.52 | 124300 |
| 2024-05-02 | 8.43 | $8.42 | 112700 |
| 2024-05-01 | 8.43 | $8.42 | 110800 |
| 2024-04-30 | 8.43 | $8.41 | 260700 |
| 2024-04-29 | 8.44 | $8.43 | 179624 |
| 2024-04-26 | 8.44 | $8.41 | 78700 |
| 2024-04-25 | 8.45 | $8.35 | 184900 |
| 2024-04-24 | 8.46 | $8.44 | 123000 |
| 2024-04-23 | 8.47 | $8.46 | 130700 |
| 2024-04-22 | 8.47 | $8.42 | 155020 |
| 2024-04-19 | 8.48 | $8.43 | 145500 |
| 2024-04-18 | 8.49 | $8.44 | 324600 |
| 2024-04-17 | 8.50 | $8.44 | 173300 |
| 2024-04-16 | 8.51 | $8.40 | 158100 |
| 2024-04-15 | 8.52 | $8.42 | 216701 |
| 2024-04-12 | 8.53 | $8.48 | 199600 |
| 2024-04-11 | 8.54 | $8.45 | 189100 |
| 2024-04-10 | 8.55 | $8.47 | 162516 |
| 2024-04-09 | 8.56 | $8.56 | 113900 |
| 2024-04-08 | 8.56 | $8.56 | 90739 |
| 2024-04-05 | 8.56 | $8.54 | 142100 |
| 2024-04-04 | 8.56 | $8.56 | 112400 |
| 2024-04-03 | 8.56 | $8.50 | 224321 |
| 2024-04-02 | 8.57 | $8.53 | 73709 |
| 2024-04-01 | 8.57 | $8.55 | 210000 |
| 2024-03-28 | 8.57 | $8.63 | 384025 |
| 2024-03-27 | 8.57 | $8.61 | 336744 |
| 2024-03-26 | 8.56 | $8.58 | 134106 |
| 2024-03-25 | 8.56 | $8.56 | 163000 |
| 2024-03-22 | 8.55 | $8.56 | 179100 |
| 2024-03-21 | 8.55 | $8.53 | 246900 |
| 2024-03-20 | 8.55 | $8.53 | 159900 |
| 2024-03-19 | 8.55 | $8.54 | 220830 |
| 2024-03-18 | 8.55 | $8.52 | 126805 |
| 2024-03-15 | 8.55 | $8.52 | 225118 |
| 2024-03-14 | 8.55 | $8.54 | 145500 |
| 2024-03-13 | 8.55 | $8.62 | 237932 |
| 2024-03-12 | 8.54 | $8.60 | 233027 |
| 2024-03-11 | 8.54 | $8.61 | 109300 |
| 2024-03-08 | 8.53 | $8.63 | 149400 |
| 2024-03-07 | 8.52 | $8.61 | 211600 |
| 2024-03-06 | 8.51 | $8.60 | 184600 |
| 2024-03-05 | 8.50 | $8.59 | 211811 |
| 2024-03-04 | 8.49 | $8.50 | 161300 |
| 2024-03-01 | 8.50 | $8.52 | 446400 |
| 2024-02-29 | 8.50 | $8.47 | 127400 |
| 2024-02-28 | 8.51 | $8.45 | 343400 |
| 2024-02-27 | 8.52 | $8.43 | 506316 |
| 2024-02-26 | 8.53 | $8.43 | 281025 |
| 2024-02-23 | 8.54 | $8.44 | 346115 |
| 2024-02-22 | 8.55 | $8.45 | 761341 |
| 2024-02-21 | 8.57 | $8.52 | 124937 |
| 2024-02-20 | 8.57 | $8.57 | 191849 |
| 2024-02-16 | 8.57 | $8.55 | 147100 |
| 2024-02-15 | 8.58 | $8.56 | 134400 |
| 2024-02-14 | 8.58 | $8.51 | 191200 |
| 2024-02-13 | 8.59 | $8.52 | 205216 |
| 2024-02-12 | 8.60 | $8.55 | 182618 |
| 2024-02-09 | 8.61 | $8.54 | 158300 |
| 2024-02-08 | 8.61 | $8.55 | 385300 |
| 2024-02-07 | 8.62 | $8.61 | 106628 |
| 2024-02-06 | 8.63 | $8.62 | 267200 |
| 2024-02-05 | 8.63 | $8.54 | 176800 |
| 2024-02-02 | 8.64 | $8.62 | 241600 |
| 2024-02-01 | 8.65 | $8.74 | 233800 |
| 2024-01-31 | 8.64 | $8.70 | 345424 |
| 2024-01-30 | 8.63 | $8.61 | 256509 |
| 2024-01-29 | 8.64 | $8.63 | 211600 |
| 2024-01-26 | 8.64 | $8.56 | 176800 |
| 2024-01-25 | 8.65 | $8.54 | 149500 |
| 2024-01-24 | 8.66 | $8.49 | 285000 |
| 2024-01-23 | 8.68 | $8.52 | 888800 |
| 2024-01-22 | 8.70 | $8.73 | 126342 |
| 2024-01-19 | 8.69 | $8.66 | 284517 |
| 2024-01-18 | 8.70 | $8.69 | 235300 |
| 2024-01-17 | 8.70 | $8.69 | 113000 |
| 2024-01-16 | 8.70 | $8.72 | 232600 |
| 2024-01-12 | 8.70 | $8.79 | 176500 |
| 2024-01-11 | 8.69 | $8.72 | 155749 |
| 2024-01-10 | 8.68 | $8.70 | 125412 |
| 2024-01-09 | 8.68 | $8.69 | 108247 |
| 2024-01-08 | 8.68 | $8.69 | 141736 |
| 2024-01-05 | 8.67 | $8.66 | 139725 |
| 2024-01-04 | 8.67 | $8.65 | 113200 |
| 2024-01-03 | 8.67 | $8.69 | 173100 |
| 2024-01-02 | 8.66 | $8.67 | 168200 |
| 2023-12-29 | 8.66 | $8.67 | 310500 |
| 2023-12-28 | 8.66 | $8.68 | 205200 |
| 2023-12-27 | 8.65 | $8.70 | 377237 |
| 2023-12-26 | 8.64 | $8.67 | 189341 |
| 2023-12-22 | 8.64 | $8.67 | 123834 |
| 2023-12-21 | 8.63 | $8.65 | 234300 |
| 2023-12-20 | 8.62 | $8.65 | 448400 |
| 2023-12-19 | 8.61 | $8.74 | 291931 |
| 2023-12-18 | 8.60 | $8.73 | 382926 |
| 2023-12-15 | 8.58 | $8.82 | 339346 |
| 2023-12-14 | 8.56 | $8.77 | 314735 |
| 2023-12-13 | 8.53 | $8.60 | 307400 |
| 2023-12-12 | 8.53 | $8.43 | 373732 |
| 2023-12-11 | 8.54 | $8.45 | 494500 |
| 2023-12-08 | 8.54 | $8.52 | 174938 |
| 2023-12-07 | 8.54 | $8.59 | 123901 |
| 2023-12-06 | 8.54 | $8.55 | 180105 |
| 2023-12-05 | 8.53 | $8.59 | 163428 |
| 2023-12-04 | 8.53 | $8.60 | 272907 |
| 2023-12-01 | 8.52 | $8.59 | 293125 |
| 2023-11-30 | 8.51 | $8.51 | 142900 |
| 2023-11-29 | 8.50 | $8.57 | 162043 |
| 2023-11-28 | 8.49 | $8.52 | 78400 |
| 2023-11-27 | 8.49 | $8.47 | 79600 |
| 2023-11-24 | 8.48 | $8.46 | 51202 |
| 2023-11-22 | 8.48 | $8.47 | 175041 |
| 2023-11-21 | 8.47 | $8.56 | 163546 |
| 2023-11-20 | 8.46 | $8.62 | 142200 |
| 2023-11-17 | 8.43 | $8.54 | 109100 |
| 2023-11-16 | 8.42 | $8.55 | 129000 |
| 2023-11-15 | 8.40 | $8.57 | 459225 |
| 2023-11-14 | 8.37 | $8.47 | 251338 |
| 2023-11-13 | 8.35 | $8.36 | 525300 |
| 2023-11-10 | 8.35 | $8.39 | 260543 |
| 2023-11-09 | 8.34 | $8.39 | 128000 |
| 2023-11-08 | 8.33 | $8.50 | 172100 |
| 2023-11-07 | 8.30 | $8.49 | 399829 |
| 2023-11-06 | 8.28 | $8.44 | 175900 |
| 2023-11-03 | 8.26 | $8.52 | 279919 |
| 2023-11-02 | 8.23 | $8.46 | 260698 |
| 2023-11-01 | 8.20 | $8.32 | 199500 |
| 2023-10-31 | 8.19 | $8.19 | 227100 |
| 2023-10-30 | 8.19 | $8.19 | 413200 |
| 2023-10-27 | 8.18 | $8.22 | 643534 |
| 2023-10-26 | 8.18 | $8.20 | 398915 |
| 2023-10-25 | 8.18 | $8.14 | 166100 |
| 2023-10-24 | 8.18 | $8.26 | 261600 |
| 2023-10-23 | 8.17 | $8.18 | 371337 |
| 2023-10-20 | 8.18 | $8.20 | 178800 |
| 2023-10-19 | 8.18 | $8.14 | 174700 |
| 2023-10-18 | 8.19 | $8.16 | 139000 |
| 2023-10-17 | 8.19 | $8.20 | 189600 |
| 2023-10-16 | 8.20 | $8.23 | 448011 |
| 2023-10-13 | 8.21 | $8.20 | 194400 |
| 2023-10-12 | 8.22 | $8.15 | 264516 |
| 2023-10-11 | 8.23 | $8.20 | 164529 |
| 2023-10-10 | 8.25 | $8.18 | 173809 |
| 2023-10-09 | 8.27 | $8.14 | 164300 |
| 2023-10-06 | 8.29 | $8.07 | 253049 |
| 2023-10-05 | 8.33 | $8.10 | 224926 |
| 2023-10-04 | 8.36 | $8.15 | 118500 |
| 2023-10-03 | 8.39 | $8.11 | 275728 |
| 2023-10-02 | 8.43 | $8.20 | 307113 |
| 2023-09-29 | 8.46 | $8.23 | 430200 |
| 2023-09-28 | 8.49 | $8.30 | 314601 |
| 2023-09-27 | 8.52 | $8.32 | 277633 |
| 2023-09-26 | 8.54 | $8.29 | 229219 |
| 2023-09-25 | 8.57 | $8.35 | 152200 |
| 2023-09-22 | 8.60 | $8.47 | 130600 |
| 2023-09-21 | 8.62 | $8.44 | 221000 |
| 2023-09-20 | 8.63 | $8.62 | 100413 |
| 2023-09-19 | 8.64 | $8.61 | 521920 |
| 2023-09-18 | 8.64 | $8.62 | 98011 |
| 2023-09-15 | 8.64 | $8.62 | 153124 |
| 2023-09-14 | 8.65 | $8.66 | 185007 |
| 2023-09-13 | 8.65 | $8.65 | 97726 |
| 2023-09-12 | 8.65 | $8.63 | 102100 |
| 2023-09-11 | 8.65 | $8.61 | 117700 |
| 2023-09-08 | 8.66 | $8.61 | 100100 |
| 2023-09-07 | 8.67 | $8.62 | 92700 |
| 2023-09-06 | 8.67 | $8.62 | 153436 |
| 2023-09-05 | 8.68 | $8.58 | 206000 |
| 2023-09-01 | 8.70 | $8.69 | 132100 |
| 2023-08-31 | 8.70 | $8.73 | 91000 |
| 2023-08-30 | 8.71 | $8.71 | 170200 |
| 2023-08-29 | 8.71 | $8.70 | 203700 |
| 2023-08-28 | 8.72 | $8.66 | 126746 |
| 2023-08-25 | 8.73 | $8.65 | 134024 |
| 2023-08-24 | 8.75 | $8.65 | 181300 |
| 2023-08-23 | 8.76 | $8.66 | 311640 |
| 2023-08-22 | 8.78 | $8.66 | 109346 |
| 2023-08-21 | 8.80 | $8.64 | 110100 |
| 2023-08-18 | 8.82 | $8.65 | 106800 |
| 2023-08-17 | 8.84 | $8.63 | 219300 |
| 2023-08-16 | 8.87 | $8.72 | 132000 |
| 2023-08-15 | 8.89 | $8.78 | 83601 |
| 2023-08-14 | 8.90 | $8.83 | 122315 |
| 2023-08-11 | 8.91 | $8.81 | 99747 |
| 2023-08-10 | 8.92 | $8.87 | 162939 |
| 2023-08-09 | 8.93 | $8.87 | 261504 |
| 2023-08-08 | 8.94 | $8.90 | 333916 |
| 2023-08-07 | 8.94 | $8.97 | 149200 |
| 2023-08-04 | 8.94 | $8.98 | 190000 |
| 2023-08-03 | 8.94 | $8.87 | 360417 |
| 2023-08-02 | 8.94 | $8.91 | 235100 |
| 2023-08-01 | 8.94 | $8.91 | 248634 |
| 2023-07-31 | 8.95 | $8.94 | 143000 |
| 2023-07-28 | 8.94 | $8.94 | 126425 |
| 2023-07-27 | 8.94 | $8.87 | 156600 |
| 2023-07-26 | 8.95 | $8.94 | 119400 |
| 2023-07-25 | 8.95 | $8.95 | 141841 |
| 2023-07-24 | 8.94 | $8.93 | 437312 |
| 2023-07-21 | 8.94 | $9.02 | 777125 |
| 2023-07-20 | 8.93 | $9.00 | 321916 |
| 2023-07-19 | 8.92 | $9.05 | 107428 |
| 2023-07-18 | 8.91 | $9.04 | 317806 |
| 2023-07-17 | 8.90 | $9.02 | 328900 |
| 2023-07-14 | 8.89 | $8.92 | 348617 |
| 2023-07-13 | 8.89 | $8.97 | 184847 |
| 2023-07-12 | 8.88 | $8.92 | 240618 |
| 2023-07-11 | 8.88 | $8.79 | 164119 |
| 2023-07-10 | 8.89 | $8.82 | 90011 |
| 2023-07-07 | 8.90 | $8.83 | 110100 |
| 2023-07-06 | 8.91 | $8.80 | 500422 |
| 2023-07-05 | 8.92 | $8.88 | 132239 |
| 2023-07-03 | 8.93 | $8.92 | 68000 |
| 2023-06-30 | 8.93 | $8.86 | 253600 |
| 2023-06-29 | 8.94 | $8.89 | 118618 |
| 2023-06-28 | 8.94 | $8.95 | 95300 |
| 2023-06-27 | 8.94 | $8.92 | 152400 |
| 2023-06-26 | 8.95 | $8.89 | 218746 |
| 2023-06-23 | 8.95 | $8.92 | 163500 |
| 2023-06-22 | 8.95 | $8.93 | 166839 |
| 2023-06-21 | 8.96 | $8.96 | 142446 |
| 2023-06-20 | 8.96 | $8.98 | 184900 |
| 2023-06-16 | 8.95 | $8.97 | 188131 |
| 2023-06-15 | 8.95 | $8.98 | 183415 |
| 2023-06-14 | 8.95 | $8.96 | 138000 |
| 2023-06-13 | 8.95 | $8.91 | 205214 |
| 2023-06-12 | 8.96 | $8.96 | 87438 |
| 2023-06-09 | 8.96 | $8.97 | 98900 |
| 2023-06-08 | 8.96 | $8.95 | 129518 |
| 2023-06-07 | 8.97 | $8.92 | 178604 |
| 2023-06-06 | 8.98 | $8.97 | 88633 |
| 2023-06-05 | 8.99 | $8.94 | 125891 |
| 2023-06-02 | 9.00 | $8.94 | 191700 |
| 2023-06-01 | 9.01 | $9.00 | 109301 |
| 2023-05-31 | 9.02 | $8.97 | 83813 |
| 2023-05-30 | 9.03 | $8.95 | 61000 |
| 2023-05-26 | 9.05 | $8.90 | 121017 |
| 2023-05-25 | 9.07 | $8.87 | 69400 |
| 2023-05-24 | 9.09 | $8.93 | 112900 |
| 2023-05-23 | 9.11 | $8.97 | 95000 |
| 2023-05-22 | 9.13 | $9.00 | 411800 |
| 2023-05-19 | 9.15 | $9.01 | 87700 |
| 2023-05-18 | 9.16 | $9.05 | 115600 |
| 2023-05-17 | 9.18 | $9.07 | 115113 |
| 2023-05-16 | 9.19 | $9.07 | 150000 |
| 2023-05-15 | 9.20 | $9.14 | 80713 |
| 2023-05-12 | 9.20 | $9.18 | 134700 |
| 2023-05-11 | 9.21 | $9.24 | 152205 |
| 2023-05-10 | 9.20 | $9.22 | 112234 |
| 2023-05-09 | 9.20 | $9.21 | 78814 |
| 2023-05-08 | 9.20 | $9.21 | 149108 |
| 2023-05-05 | 9.20 | $9.25 | 114100 |
| 2023-05-04 | 9.20 | $9.19 | 169300 |
| 2023-05-03 | 9.20 | $9.18 | 200200 |
| 2023-05-02 | 9.21 | $9.18 | 158000 |
| 2023-05-01 | 9.21 | $9.18 | 168430 |
| 2023-04-28 | 9.22 | $9.22 | 90335 |
| 2023-04-27 | 9.22 | $9.18 | 103200 |
| 2023-04-26 | 9.22 | $9.30 | 433615 |
| 2023-04-25 | 9.22 | $9.17 | 155703 |
| 2023-04-24 | 9.22 | $9.15 | 151700 |
| 2023-04-21 | 9.22 | $9.16 | 117000 |
| 2023-04-20 | 9.23 | $9.17 | 140316 |
| 2023-04-19 | 9.23 | $9.20 | 652026 |
| 2023-04-18 | 9.23 | $9.23 | 217700 |
| 2023-04-17 | 9.23 | $9.22 | 78508 |
| 2023-04-14 | 9.22 | $9.26 | 147500 |
| 2023-04-13 | 9.22 | $9.30 | 173945 |
| 2023-04-12 | 9.21 | $9.26 | 136624 |
| 2023-04-11 | 9.20 | $9.23 | 193200 |
| 2023-04-10 | 9.19 | $9.28 | 194925 |
| 2023-04-06 | 9.18 | $9.30 | 149835 |
| 2023-04-05 | 9.16 | $9.32 | 266800 |
| 2023-04-04 | 9.14 | $9.29 | 139400 |
| 2023-04-03 | 9.13 | $9.26 | 229100 |
| 2023-03-31 | 9.11 | $9.15 | 187500 |
| 2023-03-30 | 9.11 | $9.10 | 155900 |
| 2023-03-29 | 9.11 | $9.12 | 149212 |
| 2023-03-28 | 9.11 | $9.08 | 56600 |
| 2023-03-27 | 9.11 | $9.02 | 77700 |
| 2023-03-24 | 9.12 | $9.10 | 53600 |
| 2023-03-23 | 9.12 | $9.15 | 154649 |
| 2023-03-22 | 9.11 | $9.21 | 203438 |
| 2023-03-21 | 9.10 | $9.10 | 181800 |
| 2023-03-20 | 9.10 | $9.02 | 500124 |
| 2023-03-17 | 9.11 | $9.19 | 109000 |
| 2023-03-16 | 9.10 | $9.18 | 160900 |
| 2023-03-15 | 9.10 | $9.20 | 146300 |
| 2023-03-14 | 9.09 | $9.15 | 147400 |
| 2023-03-13 | 9.09 | $9.08 | 138700 |
| 2023-03-10 | 9.10 | $9.00 | 102100 |
| 2023-03-09 | 9.11 | $8.97 | 189105 |
| 2023-03-08 | 9.14 | $9.01 | 119404 |
| 2023-03-07 | 9.16 | $9.09 | 97213 |
| 2023-03-06 | 9.17 | $9.13 | 304800 |
| 2023-03-03 | 9.18 | $9.15 | 228603 |
| 2023-03-02 | 9.19 | $9.10 | 105209 |
| 2023-03-01 | 9.21 | $9.10 | 172935 |
| 2023-02-28 | 9.23 | $9.11 | 220422 |
| 2023-02-27 | 9.26 | $9.10 | 51323 |
| 2023-02-24 | 9.29 | $9.09 | 72239 |
| 2023-02-23 | 9.32 | $9.12 | 135633 |
| 2023-02-22 | 9.35 | $9.07 | 165221 |
| 2023-02-21 | 9.38 | $9.14 | 56112 |
| 2023-02-17 | 9.42 | $9.23 | 116528 |
| 2023-02-16 | 9.44 | $9.30 | 167200 |
| 2023-02-15 | 9.47 | $9.32 | 181700 |
| 2023-02-14 | 9.49 | $9.32 | 137824 |
| 2023-02-13 | 9.51 | $9.36 | 100700 |
| 2023-02-10 | 9.53 | $9.38 | 84400 |
| 2023-02-09 | 9.55 | $9.40 | 128800 |
| 2023-02-08 | 9.57 | $9.44 | 145100 |
| 2023-02-07 | 9.58 | $9.42 | 161700 |
| 2023-02-06 | 9.60 | $9.47 | 127102 |
| 2023-02-03 | 9.61 | $9.52 | 90902 |
| 2023-02-02 | 9.61 | $9.60 | 141300 |
| 2023-02-01 | 9.61 | $9.59 | 351926 |
| 2023-01-31 | 9.61 | $9.63 | 129800 |
| 2023-01-30 | 9.59 | $9.64 | 111247 |
| 2023-01-27 | 9.58 | $9.66 | 1.1M |
| 2023-01-26 | 9.56 | $9.65 | 220900 |
| 2023-01-25 | 9.54 | $9.67 | 222713 |
| 2023-01-24 | 9.51 | $9.62 | 201000 |
| 2023-01-23 | 9.49 | $9.59 | 89916 |
| 2023-01-20 | 9.47 | $9.64 | 952843 |
| 2023-01-19 | 9.45 | $9.58 | 227700 |
| 2023-01-18 | 9.43 | $9.63 | 199400 |
| 2023-01-17 | 9.40 | $9.66 | 169120 |
| 2023-01-13 | 9.37 | $9.63 | 222043 |
| 2023-01-12 | 9.34 | $9.59 | 122300 |
| 2023-01-11 | 9.32 | $9.55 | 112212 |
| 2023-01-10 | 9.30 | $9.49 | 163300 |
| 2023-01-09 | 9.28 | $9.48 | 161700 |
| 2023-01-06 | 9.27 | $9.35 | 168800 |
| 2023-01-05 | 9.27 | $9.24 | 101100 |
| 2023-01-04 | 9.29 | $9.24 | 259441 |
| 2023-01-03 | 9.31 | $9.12 | 317201 |
| 2022-12-30 | 9.34 | $9.13 | 398549 |
| 2022-12-29 | 9.37 | $9.13 | 500500 |
| 2022-12-28 | 9.41 | $9.12 | 291600 |
| 2022-12-27 | 9.45 | $9.18 | 127500 |
| 2022-12-23 | 9.48 | $9.26 | 74944 |
| 2022-12-22 | 9.51 | $9.32 | 228200 |
| 2022-12-21 | 9.53 | $9.26 | 237614 |
| 2022-12-20 | 9.56 | $9.42 | 185200 |
| 2022-12-19 | 9.57 | $9.40 | 218800 |
| 2022-12-16 | 9.59 | $9.43 | 130700 |
| 2022-12-15 | 9.60 | $9.48 | 235525 |
| 2022-12-14 | 9.60 | $9.53 | 223521 |
| 2022-12-13 | 9.60 | $9.53 | 425400 |
| 2022-12-12 | 9.60 | $9.50 | 115618 |
| 2022-12-09 | 9.60 | $9.69 | 99237 |
| 2022-12-08 | 9.58 | $9.79 | 271717 |
| 2022-12-07 | 9.55 | $9.84 | 710040 |
| 2022-12-06 | 9.52 | $9.67 | 137127 |
| 2022-12-05 | 9.49 | $9.67 | 139000 |
| 2022-12-02 | 9.47 | $9.78 | 663410 |
| 2022-12-01 | 9.43 | $9.72 | 171300 |
| 2022-11-30 | 9.39 | $9.54 | 183902 |
| 2022-11-29 | 9.37 | $9.51 | 120700 |
| 2022-11-28 | 9.36 | $9.50 | 208434 |
| 2022-11-25 | 9.34 | $9.45 | 46200 |
| 2022-11-23 | 9.32 | $9.41 | 86317 |
| 2022-11-22 | 9.31 | $9.35 | 141243 |
| 2022-11-21 | 9.30 | $9.28 | 129129 |
| 2022-11-18 | 9.30 | $9.29 | 138900 |
| 2022-11-17 | 9.30 | $9.32 | 113647 |
| 2022-11-16 | 9.29 | $9.39 | 212100 |
| 2022-11-15 | 9.28 | $9.40 | 235524 |
| 2022-11-14 | 9.26 | $9.31 | 97142 |
| 2022-11-11 | 9.25 | $9.42 | 433826 |
| 2022-11-10 | 9.23 | $9.40 | 137436 |
| 2022-11-09 | 9.22 | $9.20 | 113600 |
| 2022-11-08 | 9.22 | $9.24 | 113000 |
| 2022-11-07 | 9.22 | $9.22 | 94022 |
| 2022-11-04 | 9.22 | $9.21 | 69375 |
| 2022-11-03 | 9.22 | $9.22 | 147700 |
| 2022-11-02 | 9.23 | $9.38 | 240721 |
| 2022-11-01 | 9.21 | $9.29 | 237923 |
| 2022-10-31 | 9.21 | $9.20 | 93931 |
| 2022-10-28 | 9.21 | $9.23 | 105900 |
| 2022-10-27 | 9.21 | $9.22 | 316531 |
| 2022-10-26 | 9.21 | $9.14 | 265521 |
| 2022-10-25 | 9.22 | $9.12 | 254223 |
| 2022-10-24 | 9.23 | $9.07 | 164600 |
| 2022-10-21 | 9.24 | $9.02 | 120321 |
| 2022-10-20 | 9.27 | $9.14 | 204700 |
| 2022-10-19 | 9.28 | $9.18 | 115700 |
| 2022-10-18 | 9.29 | $9.27 | 102900 |
| 2022-10-17 | 9.29 | $9.30 | 100300 |
| 2022-10-14 | 9.30 | $9.36 | 314348 |
| 2022-10-13 | 9.30 | $9.38 | 361748 |
| 2022-10-12 | 9.31 | $9.42 | 280137 |
| 2022-10-11 | 9.31 | $9.42 | 701100 |
| 2022-10-10 | 9.32 | $9.18 | 64300 |
| 2022-10-07 | 9.35 | $9.30 | 206900 |
| 2022-10-06 | 9.38 | $9.37 | 188503 |
| 2022-10-05 | 9.41 | $9.27 | 240189 |
| 2022-10-04 | 9.45 | $9.32 | 1.5M |
| 2022-10-03 | 9.49 | $9.17 | 215900 |
| 2022-09-30 | 9.55 | $9.07 | 313746 |
| 2022-09-29 | 9.62 | $8.95 | 254949 |
| 2022-09-28 | 9.71 | $9.07 | 204541 |
| 2022-09-27 | 9.80 | $9.03 | 181028 |
| 2022-09-26 | 9.90 | $9.26 | 119000 |
| 2022-09-23 | 9.98 | $9.40 | 162342 |
| 2022-09-22 | 10.05 | $9.54 | 146100 |
| 2022-09-21 | 10.12 | $9.93 | 110848 |
| 2022-09-20 | 10.15 | $9.83 | 132400 |
| 2022-09-19 | 10.20 | $9.91 | 106017 |
| 2022-09-16 | 10.24 | $10.01 | 246400 |
| 2022-09-15 | 10.27 | $10.06 | 70135 |
| 2022-09-14 | 10.30 | $10.09 | 58011 |
| 2022-09-13 | 10.34 | $10.20 | 43600 |
| 2022-09-12 | 10.36 | $10.23 | 44530 |
| 2022-09-09 | 10.38 | $10.23 | 34000 |
| 2022-09-08 | 10.41 | $10.25 | 22300 |
| 2022-09-07 | 10.44 | $10.31 | 36200 |
| 2022-09-06 | 10.46 | $10.25 | 102000 |
| 2022-09-02 | 10.49 | $10.26 | 57000 |
| 2022-09-01 | 10.52 | $10.21 | 92200 |
| 2022-08-31 | 10.57 | $10.26 | 59500 |
| 2022-08-30 | 10.60 | $10.36 | 62500 |
| 2022-08-29 | 10.63 | $10.52 | 35714 |
| 2022-08-26 | 10.65 | $10.56 | 20800 |
| 2022-08-25 | 10.67 | $10.60 | 57910 |
| 2022-08-24 | 10.68 | $10.64 | 79400 |
| 2022-08-23 | 10.68 | $10.54 | 76200 |
| 2022-08-22 | 10.70 | $10.54 | 69500 |
| 2022-08-19 | 10.71 | $10.58 | 40212 |
| 2022-08-18 | 10.72 | $10.65 | 100617 |
| 2022-08-17 | 10.72 | $10.60 | 98100 |
| 2022-08-16 | 10.73 | $10.73 | 74700 |
| 2022-08-15 | 10.72 | $10.81 | 47000 |
| 2022-08-12 | 10.70 | $10.79 | 43518 |
| 2022-08-11 | 10.67 | $10.73 | 97400 |
| 2022-08-10 | 10.65 | $10.69 | 81600 |
| 2022-08-09 | 10.63 | $10.73 | 44800 |
| 2022-08-08 | 10.61 | $10.74 | 88949 |
| 2022-08-05 | 10.58 | $10.74 | 90700 |
| 2022-08-04 | 10.55 | $10.84 | 122910 |
| 2022-08-03 | 10.51 | $10.82 | 98400 |
| 2022-08-02 | 10.47 | $10.80 | 174500 |
| 2022-08-01 | 10.42 | $10.87 | 130300 |
| 2022-07-29 | 10.37 | $10.83 | 193500 |
| 2022-07-28 | 10.33 | $10.64 | 94200 |
| 2022-07-27 | 10.30 | $10.47 | 78249 |
| 2022-07-26 | 10.28 | $10.39 | 61326 |
| 2022-07-25 | 10.27 | $10.43 | 80200 |
| 2022-07-22 | 10.26 | $10.42 | 239312 |
| 2022-07-21 | 10.25 | $10.17 | 280500 |
| 2022-07-20 | 10.26 | $10.18 | 175441 |
| 2022-07-19 | 10.28 | $10.22 | 120335 |
| 2022-07-18 | 10.28 | $10.13 | 158737 |
| 2022-07-15 | 10.30 | $10.19 | 189600 |
| 2022-07-14 | 10.32 | $10.08 | 162600 |
| 2022-07-13 | 10.34 | $10.16 | 130300 |
| 2022-07-12 | 10.37 | $10.17 | 160300 |
| 2022-07-11 | 10.39 | $10.35 | 71839 |
| 2022-07-08 | 10.41 | $10.35 | 71240 |
| 2022-07-07 | 10.43 | $10.34 | 97800 |
| 2022-07-06 | 10.46 | $10.35 | 79800 |
| 2022-07-05 | 10.49 | $10.48 | 72100 |
| 2022-07-01 | 10.51 | $10.50 | 65649 |
| 2022-06-30 | 10.53 | $10.53 | 181800 |
| 2022-06-29 | 10.55 | $10.41 | 127617 |
| 2022-06-28 | 10.59 | $10.43 | 146267 |
| 2022-06-27 | 10.63 | $10.38 | 59141 |
| 2022-06-24 | 10.68 | $10.36 | 76500 |
| 2022-06-23 | 10.73 | $10.25 | 95937 |
| 2022-06-22 | 10.80 | $10.12 | 149900 |
| 2022-06-21 | 10.88 | $10.33 | 140900 |
| 2022-06-17 | 10.94 | $10.36 | 92600 |
| 2022-06-16 | 11.00 | $10.31 | 161471 |
| 2022-06-15 | 11.06 | $10.52 | 154000 |
| 2022-06-14 | 11.11 | $10.55 | 241620 |
| 2022-06-13 | 11.15 | $11.00 | 154309 |
| 2022-06-10 | 11.15 | $11.27 | 111436 |
| 2022-06-09 | 11.12 | $11.33 | 121634 |
| 2022-06-08 | 11.08 | $11.42 | 198337 |
| 2022-06-07 | 11.02 | $11.41 | 456908 |
| 2022-06-06 | 10.97 | $11.34 | 303800 |
| 2022-06-03 | 10.91 | $11.23 | 125700 |
| 2022-06-02 | 10.87 | $11.21 | 169527 |
| 2022-06-01 | 10.82 | $11.14 | 114006 |
| 2022-05-31 | 10.78 | $11.21 | 313300 |
| 2022-05-27 | 10.74 | $11.18 | 157200 |
| 2022-05-26 | 10.69 | $11.07 | 142233 |
| 2022-05-25 | 10.65 | $10.98 | 295100 |
| 2022-05-24 | 10.63 | $10.84 | 199301 |
| 2022-05-23 | 10.62 | $10.63 | 168100 |
| 2022-05-20 | 10.63 | $10.52 | 131100 |
| 2022-05-19 | 10.66 | $10.49 | 550000 |
| 2022-05-18 | 10.69 | $10.62 | 198500 |
| 2022-05-17 | 10.71 | $10.58 | 124800 |
| 2022-05-16 | 10.75 | $10.54 | 121226 |
| 2022-05-13 | 10.79 | $10.54 | 205400 |
| 2022-05-12 | 10.83 | $10.49 | 206900 |
| 2022-05-11 | 10.89 | $10.59 | 144016 |
| 2022-05-10 | 10.94 | $10.55 | 166644 |
| 2022-05-09 | 10.99 | $10.52 | 304000 |
| 2022-05-06 | 11.06 | $10.71 | 122500 |
| 2022-05-05 | 11.11 | $10.76 | 167800 |
| 2022-05-04 | 11.16 | $10.84 | 202241 |
| 2022-05-03 | 11.21 | $10.81 | 134300 |
| 2022-05-02 | 11.26 | $10.82 | 192237 |
| 2022-04-29 | 11.32 | $11.03 | 74700 |
| 2022-04-28 | 11.37 | $11.14 | 132823 |
| 2022-04-27 | 11.41 | $11.14 | 64318 |
| 2022-04-26 | 11.45 | $11.17 | 55125 |
| 2022-04-25 | 11.49 | $11.27 | 175900 |
| 2022-04-22 | 11.52 | $11.29 | 113500 |
| 2022-04-21 | 11.56 | $11.40 | 201149 |
| 2022-04-20 | 11.59 | $11.52 | 157900 |
| 2022-04-19 | 11.61 | $11.41 | 162100 |
| 2022-04-18 | 11.65 | $11.33 | 87925 |
| 2022-04-14 | 11.70 | $11.39 | 243847 |
| 2022-04-13 | 11.74 | $11.44 | 184100 |
| 2022-04-12 | 11.79 | $11.52 | 113917 |
| 2022-04-11 | 11.83 | $11.52 | 155946 |
| 2022-04-08 | 11.87 | $11.61 | 43811 |
| 2022-04-07 | 11.91 | $11.60 | 60600 |
| 2022-04-06 | 11.95 | $11.62 | 129516 |
| 2022-04-05 | 12.00 | $11.77 | 148900 |
| 2022-04-04 | 12.03 | $11.88 | 85600 |
| 2022-04-01 | 12.05 | $11.90 | 69705 |
| 2022-03-31 | 12.08 | $12.01 | 282400 |
| 2022-03-30 | 12.10 | $11.98 | 134323 |
| 2022-03-29 | 12.12 | $11.78 | 194013 |
| 2022-03-28 | 12.16 | $11.81 | 232900 |
| 2022-03-25 | 12.21 | $11.98 | 180808 |
| 2022-03-24 | 12.24 | $12.03 | 112937 |
| 2022-03-23 | 12.26 | $12.09 | 64340 |
| 2022-03-22 | 12.28 | $12.23 | 62927 |
| 2022-03-21 | 12.28 | $12.25 | 85500 |
| 2022-03-18 | 12.28 | $12.33 | 49014 |
| 2022-03-17 | 12.28 | $12.29 | 136000 |
| 2022-03-16 | 12.27 | $12.10 | 123206 |
| 2022-03-15 | 12.28 | $12.10 | 167448 |
| 2022-03-14 | 12.30 | $12.17 | 168111 |
| 2022-03-11 | 12.31 | $12.21 | 95000 |
| 2022-03-10 | 12.31 | $12.35 | 131938 |
| 2022-03-09 | 12.30 | $12.45 | 80300 |
| 2022-03-08 | 12.29 | $12.43 | 92200 |
| 2022-03-07 | 12.27 | $12.37 | 133300 |
| 2022-03-04 | 12.26 | $12.54 | 76913 |
| 2022-03-03 | 12.24 | $12.43 | 98600 |
| 2022-03-02 | 12.23 | $12.35 | 197600 |
| 2022-03-01 | 12.22 | $12.27 | 212600 |
| 2022-02-28 | 12.23 | $12.33 | 84400 |
| 2022-02-25 | 12.22 | $12.20 | 93700 |
| 2022-02-24 | 12.23 | $12.13 | 245200 |
| 2022-02-23 | 12.25 | $12.01 | 126100 |
| 2022-02-22 | 12.28 | $12.12 | 79500 |
| 2022-02-18 | 12.30 | $12.11 | 104800 |
| 2022-02-17 | 12.31 | $12.12 | 101300 |
| 2022-02-16 | 12.34 | $12.13 | 154000 |
| 2022-02-15 | 12.36 | $12.07 | 115033 |
| 2022-02-14 | 12.39 | $12.16 | 145314 |
| 2022-02-11 | 12.42 | $12.32 | 120221 |
| 2022-02-10 | 12.43 | $12.30 | 165601 |
| 2022-02-09 | 12.46 | $12.53 | 106547 |
| 2022-02-08 | 12.46 | $12.59 | 172200 |
| 2022-02-07 | 12.45 | $12.46 | 107500 |
| 2022-02-04 | 12.46 | $12.41 | 142500 |
| 2022-02-03 | 12.48 | $12.63 | 135900 |
| 2022-02-02 | 12.48 | $12.76 | 260444 |
| 2022-02-01 | 12.47 | $12.41 | 89215 |
| 2022-01-31 | 12.49 | $12.26 | 121500 |
| 2022-01-28 | 12.54 | $12.23 | 76106 |
| 2022-01-27 | 12.60 | $12.22 | 118411 |
| 2022-01-26 | 12.66 | $12.14 | 116827 |
| 2022-01-25 | 12.73 | $12.24 | 172500 |
| 2022-01-24 | 12.80 | $12.13 | 320300 |
| 2022-01-21 | 12.89 | $12.28 | 175800 |
| 2022-01-20 | 12.96 | $12.51 | 234400 |
| 2022-01-19 | 13.01 | $12.66 | 175900 |
| 2022-01-18 | 13.05 | $12.97 | 111700 |
| 2022-01-14 | 13.07 | $13.00 | 59341 |
| 2022-01-13 | 13.08 | $13.03 | 65108 |
| 2022-01-12 | 13.09 | $12.95 | 117000 |
| 2022-01-11 | 13.11 | $12.86 | 246021 |
| 2022-01-10 | 13.14 | $12.75 | 171318 |
| 2022-01-07 | 13.19 | $12.73 | 157939 |
| 2022-01-06 | 13.24 | $12.98 | 165000 |
| 2022-01-05 | 13.26 | $13.26 | 114527 |
| 2022-01-04 | 13.26 | $13.35 | 164712 |
| 2022-01-03 | 13.26 | $13.39 | 217000 |
| 2021-12-31 | 13.25 | $13.58 | 261316 |
| 2021-12-30 | 13.21 | $13.27 | 79300 |
| 2021-12-29 | 13.21 | $13.22 | 136928 |
| 2021-12-28 | 13.22 | $13.19 | 165500 |
| 2021-12-27 | 13.23 | $13.18 | 174200 |
| 2021-12-23 | 13.24 | $13.11 | 109600 |
| 2021-12-22 | 13.26 | $12.84 | 174900 |
| 2021-12-21 | 13.31 | $13.24 | 61300 |
| 2021-12-20 | 13.33 | $13.20 | 135439 |
| 2021-12-17 | 13.35 | $13.26 | 98656 |
| 2021-12-16 | 13.37 | $13.21 | 258438 |
| 2021-12-15 | 13.40 | $13.29 | 637118 |
| 2021-12-14 | 13.42 | $13.30 | 176400 |
| 2021-12-13 | 13.45 | $13.27 | 237300 |
| 2021-12-10 | 13.47 | $13.35 | 73600 |
| 2021-12-09 | 13.50 | $13.36 | 427100 |
| 2021-12-08 | 13.52 | $13.45 | 131218 |
| 2021-12-07 | 13.54 | $13.42 | 210700 |
| 2021-12-06 | 13.56 | $13.36 | 126800 |
| 2021-12-03 | 13.59 | $13.22 | 95700 |
| 2021-12-02 | 13.64 | $13.23 | 193500 |
| 2021-12-01 | 13.69 | $13.34 | 105643 |
| 2021-11-30 | 13.72 | $13.51 | 92400 |
| 2021-11-29 | 13.74 | $13.64 | 89700 |
| 2021-11-26 | 13.75 | $13.71 | 37000 |
| 2021-11-24 | 13.76 | $13.76 | 176116 |
| 2021-11-23 | 13.76 | $13.62 | 127200 |
| 2021-11-22 | 13.77 | $13.67 | 96721 |
| 2021-11-19 | 13.78 | $13.83 | 150231 |
| 2021-11-18 | 13.77 | $13.84 | 92900 |
| 2021-11-17 | 13.76 | $13.76 | 126443 |
| 2021-11-16 | 13.76 | $13.80 | 181600 |
| 2021-11-15 | 13.75 | $13.77 | 104917 |
| 2021-11-12 | 13.74 | $13.84 | 40300 |
| 2021-11-11 | 13.73 | $13.89 | 58500 |
| 2021-11-10 | 13.71 | $13.84 | 207340 |
| 2021-11-09 | 13.69 | $13.78 | 93213 |
| 2021-11-08 | 13.68 | $13.68 | 107023 |
| 2021-11-05 | 13.67 | $13.79 | 89500 |
| 2021-11-04 | 13.66 | $13.61 | 64400 |
| 2021-11-03 | 13.66 | $13.66 | 112423 |
| 2021-11-02 | 13.65 | $13.62 | 69500 |
| 2021-11-01 | 13.64 | $13.63 | 99336 |
| 2021-10-29 | 13.64 | $13.66 | 128700 |
| 2021-10-28 | 13.63 | $13.79 | 226300 |
| 2021-10-27 | 13.60 | $13.84 | 316810 |
| 2021-10-26 | 13.57 | $13.80 | 202643 |
| 2021-10-25 | 13.54 | $13.70 | 254719 |
| 2021-10-22 | 13.51 | $13.68 | 126100 |
| 2021-10-21 | 13.49 | $13.66 | 174215 |
| 2021-10-20 | 13.46 | $13.64 | 161900 |
| 2021-10-19 | 13.44 | $13.59 | 143306 |
| 2021-10-18 | 13.42 | $13.57 | 48800 |
| 2021-10-15 | 13.40 | $13.50 | 120600 |
| 2021-10-14 | 13.39 | $13.52 | 76500 |
| 2021-10-13 | 13.37 | $13.44 | 123031 |
| 2021-10-12 | 13.37 | $13.44 | 58800 |
| 2021-10-11 | 13.36 | $13.39 | 78109 |
| 2021-10-08 | 13.36 | $13.35 | 44200 |
| 2021-10-07 | 13.36 | $13.36 | 100232 |
| 2021-10-06 | 13.36 | $13.48 | 120621 |
| 2021-10-05 | 13.35 | $13.46 | 44831 |
| 2021-10-04 | 13.34 | $13.38 | 68833 |
| 2021-10-01 | 13.34 | $13.33 | 65215 |
| 2021-09-30 | 13.34 | $13.29 | 191200 |
| 2021-09-29 | 13.35 | $13.23 | 95203 |
| 2021-09-28 | 13.37 | $13.24 | 78500 |
| 2021-09-27 | 13.38 | $13.26 | 107500 |
| 2021-09-24 | 13.39 | $13.27 | 99000 |
| 2021-09-23 | 13.40 | $13.35 | 105319 |
| 2021-09-22 | 13.40 | $13.39 | 85800 |
| 2021-09-21 | 13.40 | $13.41 | 180700 |
| 2021-09-20 | 13.39 | $13.36 | 166800 |
| 2021-09-17 | 13.39 | $13.45 | 52244 |
| 2021-09-16 | 13.38 | $13.47 | 52944 |
| 2021-09-15 | 13.36 | $13.47 | 49144 |
| 2021-09-14 | 13.35 | $13.41 | 62500 |
| 2021-09-13 | 13.34 | $13.41 | 103500 |
| 2021-09-10 | 13.33 | $13.41 | 81800 |
| 2021-09-09 | 13.32 | $13.46 | 64100 |
| 2021-09-08 | 13.30 | $13.44 | 87800 |
| 2021-09-07 | 13.29 | $13.37 | 78800 |
| 2021-09-03 | 13.28 | $13.38 | 138045 |
| 2021-09-02 | 13.27 | $13.35 | 77705 |
| 2021-09-01 | 13.26 | $13.31 | 130140 |
| 2021-08-31 | 13.26 | $13.32 | 99929 |
| 2021-08-30 | 13.25 | $13.30 | 182100 |
| 2021-08-27 | 13.25 | $13.22 | 150000 |
| 2021-08-26 | 13.26 | $13.21 | 46002 |
| 2021-08-25 | 13.27 | $13.18 | 93727 |
| 2021-08-24 | 13.28 | $13.15 | 91335 |
| 2021-08-23 | 13.30 | $13.18 | 125630 |
| 2021-08-20 | 13.32 | $13.19 | 86200 |
| 2021-08-19 | 13.33 | $13.30 | 151900 |
| 2021-08-18 | 13.33 | $13.31 | 344300 |
| 2021-08-17 | 13.34 | $13.35 | 71400 |
| 2021-08-16 | 13.33 | $13.30 | 232847 |
| 2021-08-13 | 13.34 | $13.30 | 112328 |
| 2021-08-12 | 13.34 | $13.30 | 50300 |
| 2021-08-11 | 13.34 | $13.29 | 117326 |
| 2021-08-10 | 13.35 | $13.33 | 66922 |
| 2021-08-09 | 13.35 | $13.31 | 195100 |
| 2021-08-06 | 13.35 | $13.30 | 119310 |
| 2021-08-05 | 13.35 | $13.38 | 67900 |
| 2021-08-04 | 13.34 | $13.38 | 102400 |
| 2021-08-03 | 13.33 | $13.40 | 70024 |
| 2021-08-02 | 13.32 | $13.40 | 89000 |
| 2021-07-30 | 13.31 | $13.41 | 67000 |
| 2021-07-29 | 13.29 | $13.38 | 104127 |
| 2021-07-28 | 13.28 | $13.43 | 63634 |
| 2021-07-27 | 13.26 | $13.32 | 65100 |
| 2021-07-26 | 13.25 | $13.39 | 98100 |
| 2021-07-23 | 13.23 | $13.28 | 38300 |
| 2021-07-22 | 13.22 | $13.22 | 89422 |
| 2021-07-21 | 13.21 | $13.21 | 79900 |
| 2021-07-20 | 13.20 | $13.26 | 91104 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.36
2026-07-17
Close Price
$8.38
Vol: 201200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.11
Average
9.55
Maximum
13.84
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.36 | $8.38 | 201200 |
| 2026-07-16 | 8.36 | $8.36 | 91846 |
| 2026-07-15 | 8.36 | $8.35 | 140500 |
| 2026-07-14 | 8.37 | $8.38 | 119413 |
| 2026-07-13 | 8.37 | $8.37 | 355005 |
| 2026-07-10 | 8.37 | $8.40 | 270800 |
| 2026-07-09 | 8.37 | $8.40 | 174800 |
| 2026-07-08 | 8.36 | $8.37 | 137400 |
| 2026-07-07 | 8.37 | $8.36 | 257139 |
| 2026-07-06 | 8.37 | $8.40 | 260000 |
| 2026-07-02 | 8.37 | $8.39 | 426100 |
| 2026-07-01 | 8.37 | $8.35 | 280936 |
| 2026-06-30 | 8.38 | $8.40 | 1.1M |
| 2026-06-29 | 8.38 | $8.40 | 787000 |
| 2026-06-26 | 8.38 | $8.40 | 518424 |
| 2026-06-25 | 8.38 | $8.37 | 411128 |
| 2026-06-24 | 8.39 | $8.35 | 390200 |
| 2026-06-23 | 8.41 | $8.29 | 426700 |
| 2026-06-22 | 8.43 | $8.37 | 477115 |
| 2026-06-18 | 8.45 | $8.43 | 264200 |
| 2026-06-17 | 8.46 | $8.43 | 328300 |
| 2026-06-16 | 8.46 | $8.46 | 353036 |
| 2026-06-15 | 8.47 | $8.47 | 274200 |
| 2026-06-12 | 8.47 | $8.46 | 306300 |
| 2026-06-11 | 8.47 | $8.49 | 231400 |
| 2026-06-10 | 8.47 | $8.46 | 218200 |
| 2026-06-09 | 8.47 | $8.47 | 199400 |
| 2026-06-08 | 8.48 | $8.45 | 266020 |
| 2026-06-05 | 8.48 | $8.46 | 255900 |
| 2026-06-04 | 8.49 | $8.48 | 210008 |
| 2026-06-03 | 8.49 | $8.47 | 499846 |
| 2026-06-02 | 8.50 | $8.54 | 478625 |
| 2026-06-01 | 8.49 | $8.54 | 380711 |
| 2026-05-29 | 8.48 | $8.51 | 215700 |
| 2026-05-28 | 8.48 | $8.51 | 132318 |
| 2026-05-27 | 8.48 | $8.48 | 200000 |
| 2026-05-26 | 8.48 | $8.48 | 425902 |
| 2026-05-22 | 8.48 | $8.43 | 157709 |
| 2026-05-21 | 8.49 | $8.42 | 204804 |
| 2026-05-20 | 8.51 | $8.50 | 227000 |
| 2026-05-19 | 8.51 | $8.44 | 325630 |
| 2026-05-18 | 8.53 | $8.49 | 226700 |
| 2026-05-15 | 8.53 | $8.49 | 154500 |
| 2026-05-14 | 8.54 | $8.55 | 190100 |
| 2026-05-13 | 8.54 | $8.55 | 465621 |
| 2026-05-12 | 8.54 | $8.56 | 249846 |
| 2026-05-11 | 8.54 | $8.55 | 150900 |
| 2026-05-08 | 8.53 | $8.55 | 111700 |
| 2026-05-07 | 8.53 | $8.52 | 339000 |
| 2026-05-06 | 8.53 | $8.54 | 85500 |
| 2026-05-05 | 8.53 | $8.52 | 112548 |
| 2026-05-04 | 8.53 | $8.52 | 256646 |
| 2026-05-01 | 8.53 | $8.56 | 190428 |
| 2026-04-30 | 8.53 | $8.54 | 227600 |
| 2026-04-29 | 8.53 | $8.51 | 231500 |
| 2026-04-28 | 8.53 | $8.51 | 189500 |
| 2026-04-27 | 8.53 | $8.52 | 206900 |
| 2026-04-24 | 8.54 | $8.51 | 456100 |
| 2026-04-23 | 8.54 | $8.51 | 181000 |
| 2026-04-22 | 8.55 | $8.56 | 120100 |
| 2026-04-21 | 8.54 | $8.55 | 201600 |
| 2026-04-20 | 8.54 | $8.59 | 151100 |
| 2026-04-17 | 8.53 | $8.59 | 205926 |
| 2026-04-16 | 8.52 | $8.58 | 154040 |
| 2026-04-15 | 8.50 | $8.59 | 187425 |
| 2026-04-14 | 8.49 | $8.59 | 189800 |
| 2026-04-13 | 8.47 | $8.58 | 451816 |
| 2026-04-10 | 8.45 | $8.52 | 206300 |
| 2026-04-09 | 8.44 | $8.53 | 479703 |
| 2026-04-08 | 8.42 | $8.49 | 294100 |
| 2026-04-07 | 8.42 | $8.44 | 150200 |
| 2026-04-06 | 8.42 | $8.46 | 163129 |
| 2026-04-02 | 8.42 | $8.45 | 175522 |
| 2026-04-01 | 8.42 | $8.48 | 365201 |
| 2026-03-31 | 8.42 | $8.46 | 294206 |
| 2026-03-30 | 8.41 | $8.36 | 321400 |
| 2026-03-27 | 8.44 | $8.35 | 243200 |
| 2026-03-26 | 8.46 | $8.38 | 320800 |
| 2026-03-25 | 8.49 | $8.44 | 131300 |
| 2026-03-24 | 8.51 | $8.40 | 191100 |
| 2026-03-23 | 8.53 | $8.46 | 235441 |
| 2026-03-20 | 8.55 | $8.48 | 224645 |
| 2026-03-19 | 8.57 | $8.54 | 238410 |
| 2026-03-18 | 8.58 | $8.58 | 193100 |
| 2026-03-17 | 8.59 | $8.60 | 192141 |
| 2026-03-16 | 8.59 | $8.58 | 252741 |
| 2026-03-13 | 8.60 | $8.50 | 193027 |
| 2026-03-12 | 8.62 | $8.54 | 221529 |
| 2026-03-11 | 8.64 | $8.56 | 167146 |
| 2026-03-10 | 8.65 | $8.59 | 139700 |
| 2026-03-09 | 8.67 | $8.62 | 438543 |
| 2026-03-06 | 8.68 | $8.66 | 142226 |
| 2026-03-05 | 8.68 | $8.66 | 200010 |
| 2026-03-04 | 8.69 | $8.63 | 431400 |
| 2026-03-03 | 8.70 | $8.63 | 286100 |
| 2026-03-02 | 8.71 | $8.70 | 196749 |
| 2026-02-27 | 8.71 | $8.71 | 157200 |
| 2026-02-26 | 8.70 | $8.71 | 200341 |
| 2026-02-25 | 8.70 | $8.66 | 211018 |
| 2026-02-24 | 8.70 | $8.66 | 181542 |
| 2026-02-23 | 8.71 | $8.63 | 734130 |
| 2026-02-20 | 8.72 | $8.70 | 219300 |
| 2026-02-19 | 8.72 | $8.75 | 310900 |
| 2026-02-18 | 8.71 | $8.79 | 282114 |
| 2026-02-17 | 8.69 | $8.71 | 230300 |
| 2026-02-13 | 8.68 | $8.77 | 277400 |
| 2026-02-12 | 8.66 | $8.73 | 185824 |
| 2026-02-11 | 8.65 | $8.73 | 199900 |
| 2026-02-10 | 8.63 | $8.72 | 248000 |
| 2026-02-09 | 8.61 | $8.66 | 288016 |
| 2026-02-06 | 8.60 | $8.64 | 119100 |
| 2026-02-05 | 8.59 | $8.62 | 210800 |
| 2026-02-04 | 8.58 | $8.61 | 453308 |
| 2026-02-03 | 8.58 | $8.59 | 104613 |
| 2026-02-02 | 8.58 | $8.60 | 138200 |
| 2026-01-30 | 8.58 | $8.61 | 199800 |
| 2026-01-29 | 8.57 | $8.61 | 148200 |
| 2026-01-28 | 8.57 | $8.59 | 192400 |
| 2026-01-27 | 8.57 | $8.58 | 176233 |
| 2026-01-26 | 8.57 | $8.58 | 187333 |
| 2026-01-23 | 8.57 | $8.56 | 271928 |
| 2026-01-22 | 8.58 | $8.59 | 183900 |
| 2026-01-21 | 8.58 | $8.58 | 341649 |
| 2026-01-20 | 8.58 | $8.57 | 202500 |
| 2026-01-16 | 8.58 | $8.63 | 392424 |
| 2026-01-15 | 8.58 | $8.60 | 257700 |
| 2026-01-14 | 8.58 | $8.63 | 223100 |
| 2026-01-13 | 8.57 | $8.61 | 226800 |
| 2026-01-12 | 8.57 | $8.61 | 261000 |
| 2026-01-09 | 8.56 | $8.60 | 167503 |
| 2026-01-08 | 8.56 | $8.58 | 153400 |
| 2026-01-07 | 8.56 | $8.60 | 222742 |
| 2026-01-06 | 8.56 | $8.59 | 235800 |
| 2026-01-05 | 8.56 | $8.58 | 303618 |
| 2026-01-02 | 8.57 | $8.58 | 122700 |
| 2025-12-31 | 8.57 | $8.59 | 472620 |
| 2025-12-30 | 8.58 | $8.59 | 262639 |
| 2025-12-29 | 8.58 | $8.59 | 181100 |
| 2025-12-26 | 8.59 | $8.57 | 275800 |
| 2025-12-24 | 8.60 | $8.58 | 171817 |
| 2025-12-23 | 8.61 | $8.55 | 435600 |
| 2025-12-22 | 8.63 | $8.64 | 217770 |
| 2025-12-19 | 8.63 | $8.63 | 219400 |
| 2025-12-18 | 8.64 | $8.61 | 600025 |
| 2025-12-17 | 8.65 | $8.63 | 221626 |
| 2025-12-16 | 8.67 | $8.59 | 363400 |
| 2025-12-15 | 8.69 | $8.67 | 280600 |
| 2025-12-12 | 8.70 | $8.66 | 118400 |
| 2025-12-11 | 8.71 | $8.69 | 189300 |
| 2025-12-10 | 8.72 | $8.73 | 221200 |
| 2025-12-09 | 8.72 | $8.69 | 304623 |
| 2025-12-08 | 8.74 | $8.71 | 233800 |
| 2025-12-05 | 8.75 | $8.77 | 214733 |
| 2025-12-04 | 8.75 | $8.76 | 304380 |
| 2025-12-03 | 8.75 | $8.79 | 232100 |
| 2025-12-02 | 8.74 | $8.73 | 374900 |
| 2025-12-01 | 8.75 | $8.74 | 237723 |
| 2025-11-28 | 8.76 | $8.84 | 88709 |
| 2025-11-26 | 8.75 | $8.82 | 296001 |
| 2025-11-25 | 8.74 | $8.74 | 239400 |
| 2025-11-24 | 8.74 | $8.71 | 191222 |
| 2025-11-21 | 8.76 | $8.67 | 309325 |
| 2025-11-20 | 8.78 | $8.70 | 308400 |
| 2025-11-19 | 8.80 | $8.75 | 257600 |
| 2025-11-18 | 8.82 | $8.73 | 247115 |
| 2025-11-17 | 8.84 | $8.76 | 872300 |
| 2025-11-14 | 8.86 | $8.87 | 227400 |
| 2025-11-13 | 8.86 | $8.85 | 123316 |
| 2025-11-12 | 8.86 | $8.92 | 134600 |
| 2025-11-11 | 8.85 | $8.93 | 98907 |
| 2025-11-10 | 8.84 | $8.84 | 66800 |
| 2025-11-07 | 8.84 | $8.86 | 168700 |
| 2025-11-06 | 8.84 | $8.81 | 256838 |
| 2025-11-05 | 8.86 | $8.79 | 138200 |
| 2025-11-04 | 8.87 | $8.82 | 215744 |
| 2025-11-03 | 8.89 | $8.83 | 133100 |
| 2025-10-31 | 8.90 | $8.83 | 185000 |
| 2025-10-30 | 8.92 | $8.84 | 150700 |
| 2025-10-29 | 8.93 | $8.88 | 191700 |
| 2025-10-28 | 8.94 | $8.93 | 139644 |
| 2025-10-27 | 8.94 | $8.89 | 233311 |
| 2025-10-24 | 8.95 | $8.89 | 185803 |
| 2025-10-23 | 8.97 | $8.99 | 247213 |
| 2025-10-22 | 8.96 | $8.95 | 222510 |
| 2025-10-21 | 8.96 | $8.96 | 247940 |
| 2025-10-20 | 8.95 | $8.97 | 523708 |
| 2025-10-17 | 8.95 | $8.91 | 169138 |
| 2025-10-16 | 8.96 | $8.99 | 169218 |
| 2025-10-15 | 8.95 | $8.95 | 139900 |
| 2025-10-14 | 8.94 | $8.95 | 188000 |
| 2025-10-13 | 8.94 | $8.96 | 250207 |
| 2025-10-10 | 8.93 | $8.95 | 192731 |
| 2025-10-09 | 8.93 | $8.94 | 264400 |
| 2025-10-08 | 8.92 | $8.94 | 227817 |
| 2025-10-07 | 8.92 | $8.95 | 352200 |
| 2025-10-06 | 8.91 | $8.92 | 140813 |
| 2025-10-03 | 8.91 | $8.87 | 200100 |
| 2025-10-02 | 8.91 | $8.87 | 184822 |
| 2025-10-01 | 8.92 | $8.93 | 175600 |
| 2025-09-30 | 8.92 | $8.89 | 237408 |
| 2025-09-29 | 8.92 | $8.88 | 83928 |
| 2025-09-26 | 8.93 | $8.88 | 58300 |
| 2025-09-25 | 8.94 | $8.88 | 204900 |
| 2025-09-24 | 8.95 | $8.88 | 121122 |
| 2025-09-23 | 8.96 | $8.89 | 113700 |
| 2025-09-22 | 8.97 | $8.96 | 163500 |
| 2025-09-19 | 8.96 | $8.94 | 120106 |
| 2025-09-18 | 8.96 | $9.01 | 192300 |
| 2025-09-17 | 8.95 | $9.00 | 420746 |
| 2025-09-16 | 8.93 | $8.94 | 183700 |
| 2025-09-15 | 8.92 | $8.91 | 360705 |
| 2025-09-12 | 8.92 | $8.90 | 142200 |
| 2025-09-11 | 8.92 | $8.93 | 286700 |
| 2025-09-10 | 8.92 | $8.89 | 270327 |
| 2025-09-09 | 8.92 | $8.88 | 245100 |
| 2025-09-08 | 8.92 | $8.91 | 210531 |
| 2025-09-05 | 8.92 | $8.91 | 242900 |
| 2025-09-04 | 8.92 | $8.84 | 607500 |
| 2025-09-03 | 8.93 | $8.89 | 200133 |
| 2025-09-02 | 8.93 | $8.91 | 236908 |
| 2025-08-29 | 8.93 | $8.94 | 205800 |
| 2025-08-28 | 8.92 | $8.98 | 494022 |
| 2025-08-27 | 8.90 | $8.95 | 262800 |
| 2025-08-26 | 8.88 | $8.92 | 373943 |
| 2025-08-25 | 8.87 | $8.94 | 690041 |
| 2025-08-22 | 8.85 | $8.91 | 392434 |
| 2025-08-21 | 8.83 | $8.84 | 198800 |
| 2025-08-20 | 8.83 | $8.84 | 166135 |
| 2025-08-19 | 8.82 | $8.84 | 200600 |
| 2025-08-18 | 8.81 | $8.76 | 181700 |
| 2025-08-15 | 8.82 | $8.77 | 139600 |
| 2025-08-14 | 8.83 | $8.81 | 235900 |
| 2025-08-13 | 8.82 | $8.87 | 161700 |
| 2025-08-12 | 8.81 | $8.82 | 179900 |
| 2025-08-11 | 8.81 | $8.81 | 150340 |
| 2025-08-08 | 8.80 | $8.82 | 123900 |
| 2025-08-07 | 8.79 | $8.82 | 77700 |
| 2025-08-06 | 8.78 | $8.80 | 140200 |
| 2025-08-05 | 8.78 | $8.81 | 106300 |
| 2025-08-04 | 8.77 | $8.81 | 174816 |
| 2025-08-01 | 8.76 | $8.74 | 239132 |
| 2025-07-31 | 8.76 | $8.77 | 100118 |
| 2025-07-30 | 8.75 | $8.72 | 82000 |
| 2025-07-29 | 8.76 | $8.73 | 116500 |
| 2025-07-28 | 8.76 | $8.69 | 111104 |
| 2025-07-25 | 8.77 | $8.71 | 144600 |
| 2025-07-24 | 8.78 | $8.73 | 86831 |
| 2025-07-23 | 8.79 | $8.72 | 242402 |
| 2025-07-22 | 8.80 | $8.80 | 174525 |
| 2025-07-21 | 8.79 | $8.76 | 381400 |
| 2025-07-18 | 8.79 | $8.65 | 830135 |
| 2025-07-17 | 8.82 | $8.80 | 210500 |
| 2025-07-16 | 8.81 | $8.81 | 258419 |
| 2025-07-15 | 8.81 | $8.80 | 177500 |
| 2025-07-14 | 8.80 | $8.83 | 457500 |
| 2025-07-11 | 8.78 | $8.76 | 157511 |
| 2025-07-10 | 8.78 | $8.79 | 151901 |
| 2025-07-09 | 8.77 | $8.77 | 136500 |
| 2025-07-08 | 8.77 | $8.76 | 113700 |
| 2025-07-07 | 8.76 | $8.75 | 169529 |
| 2025-07-03 | 8.76 | $8.79 | 124600 |
| 2025-07-02 | 8.74 | $8.80 | 98306 |
| 2025-07-01 | 8.72 | $8.78 | 259600 |
| 2025-06-30 | 8.70 | $8.76 | 161409 |
| 2025-06-27 | 8.68 | $8.75 | 156747 |
| 2025-06-26 | 8.66 | $8.73 | 314105 |
| 2025-06-25 | 8.65 | $8.69 | 116200 |
| 2025-06-24 | 8.63 | $8.66 | 114100 |
| 2025-06-23 | 8.62 | $8.67 | 179900 |
| 2025-06-20 | 8.61 | $8.72 | 119900 |
| 2025-06-18 | 8.58 | $8.69 | 168033 |
| 2025-06-17 | 8.56 | $8.64 | 173539 |
| 2025-06-16 | 8.54 | $8.61 | 504022 |
| 2025-06-13 | 8.53 | $8.55 | 99500 |
| 2025-06-12 | 8.53 | $8.58 | 192100 |
| 2025-06-11 | 8.52 | $8.54 | 191630 |
| 2025-06-10 | 8.52 | $8.50 | 139116 |
| 2025-06-09 | 8.52 | $8.50 | 285125 |
| 2025-06-06 | 8.53 | $8.50 | 183323 |
| 2025-06-05 | 8.54 | $8.54 | 199400 |
| 2025-06-04 | 8.54 | $8.58 | 358200 |
| 2025-06-03 | 8.53 | $8.55 | 345839 |
| 2025-06-02 | 8.53 | $8.53 | 206238 |
| 2025-05-30 | 8.54 | $8.57 | 205900 |
| 2025-05-29 | 8.53 | $8.53 | 177700 |
| 2025-05-28 | 8.53 | $8.53 | 154735 |
| 2025-05-27 | 8.54 | $8.54 | 113229 |
| 2025-05-23 | 8.54 | $8.51 | 212000 |
| 2025-05-22 | 8.55 | $8.50 | 344200 |
| 2025-05-21 | 8.56 | $8.49 | 210642 |
| 2025-05-20 | 8.57 | $8.58 | 171400 |
| 2025-05-19 | 8.57 | $8.56 | 269300 |
| 2025-05-16 | 8.58 | $8.59 | 125922 |
| 2025-05-15 | 8.58 | $8.58 | 244300 |
| 2025-05-14 | 8.58 | $8.54 | 273340 |
| 2025-05-13 | 8.58 | $8.55 | 451700 |
| 2025-05-12 | 8.59 | $8.59 | 97215 |
| 2025-05-09 | 8.59 | $8.61 | 95409 |
| 2025-05-08 | 8.59 | $8.58 | 196600 |
| 2025-05-07 | 8.59 | $8.63 | 149700 |
| 2025-05-06 | 8.59 | $8.60 | 225700 |
| 2025-05-05 | 8.59 | $8.61 | 280900 |
| 2025-05-02 | 8.58 | $8.63 | 270430 |
| 2025-05-01 | 8.57 | $8.62 | 154036 |
| 2025-04-30 | 8.56 | $8.65 | 323400 |
| 2025-04-29 | 8.55 | $8.61 | 365100 |
| 2025-04-28 | 8.54 | $8.63 | 241736 |
| 2025-04-25 | 8.52 | $8.59 | 131000 |
| 2025-04-24 | 8.51 | $8.58 | 164500 |
| 2025-04-23 | 8.50 | $8.57 | 106241 |
| 2025-04-22 | 8.50 | $8.58 | 152200 |
| 2025-04-21 | 8.49 | $8.48 | 307163 |
| 2025-04-17 | 8.50 | $8.52 | 148403 |
| 2025-04-16 | 8.50 | $8.48 | 233900 |
| 2025-04-15 | 8.51 | $8.50 | 279340 |
| 2025-04-14 | 8.52 | $8.47 | 294100 |
| 2025-04-11 | 8.54 | $8.42 | 468021 |
| 2025-04-10 | 8.57 | $8.43 | 188900 |
| 2025-04-09 | 8.61 | $8.54 | 432247 |
| 2025-04-08 | 8.63 | $8.40 | 335630 |
| 2025-04-07 | 8.68 | $8.41 | 633311 |
| 2025-04-04 | 8.74 | $8.56 | 389444 |
| 2025-04-03 | 8.77 | $8.80 | 245500 |
| 2025-04-02 | 8.76 | $8.78 | 171030 |
| 2025-04-01 | 8.76 | $8.79 | 135839 |
| 2025-03-31 | 8.75 | $8.79 | 218045 |
| 2025-03-28 | 8.74 | $8.73 | 334833 |
| 2025-03-27 | 8.73 | $8.69 | 151434 |
| 2025-03-26 | 8.74 | $8.67 | 578700 |
| 2025-03-25 | 8.75 | $8.73 | 83900 |
| 2025-03-24 | 8.76 | $8.71 | 75600 |
| 2025-03-21 | 8.76 | $8.78 | 96100 |
| 2025-03-20 | 8.75 | $8.78 | 106200 |
| 2025-03-19 | 8.74 | $8.75 | 104700 |
| 2025-03-18 | 8.74 | $8.71 | 117725 |
| 2025-03-17 | 8.74 | $8.72 | 148326 |
| 2025-03-14 | 8.74 | $8.75 | 153600 |
| 2025-03-13 | 8.73 | $8.75 | 218704 |
| 2025-03-12 | 8.72 | $8.73 | 171700 |
| 2025-03-11 | 8.72 | $8.66 | 139639 |
| 2025-03-10 | 8.73 | $8.68 | 189912 |
| 2025-03-07 | 8.73 | $8.69 | 192000 |
| 2025-03-06 | 8.73 | $8.68 | 205010 |
| 2025-03-05 | 8.74 | $8.70 | 188205 |
| 2025-03-04 | 8.74 | $8.73 | 284401 |
| 2025-03-03 | 8.74 | $8.72 | 293400 |
| 2025-02-28 | 8.74 | $8.75 | 154832 |
| 2025-02-27 | 8.73 | $8.68 | 114000 |
| 2025-02-26 | 8.73 | $8.70 | 144648 |
| 2025-02-25 | 8.73 | $8.69 | 173940 |
| 2025-02-24 | 8.73 | $8.65 | 193004 |
| 2025-02-21 | 8.74 | $8.71 | 117125 |
| 2025-02-20 | 8.73 | $8.75 | 154518 |
| 2025-02-19 | 8.72 | $8.69 | 119432 |
| 2025-02-18 | 8.72 | $8.70 | 248226 |
| 2025-02-14 | 8.71 | $8.64 | 425700 |
| 2025-02-13 | 8.72 | $8.72 | 177500 |
| 2025-02-12 | 8.71 | $8.68 | 166800 |
| 2025-02-11 | 8.70 | $8.72 | 140600 |
| 2025-02-10 | 8.69 | $8.72 | 234635 |
| 2025-02-07 | 8.67 | $8.71 | 95900 |
| 2025-02-06 | 8.65 | $8.74 | 106036 |
| 2025-02-05 | 8.62 | $8.75 | 289904 |
| 2025-02-04 | 8.59 | $8.71 | 201828 |
| 2025-02-03 | 8.55 | $8.63 | 164243 |
| 2025-01-31 | 8.53 | $8.59 | 153822 |
| 2025-01-30 | 8.52 | $8.57 | 98800 |
| 2025-01-29 | 8.50 | $8.54 | 166607 |
| 2025-01-28 | 8.49 | $8.54 | 439300 |
| 2025-01-27 | 8.47 | $8.62 | 417728 |
| 2025-01-24 | 8.44 | $8.55 | 121119 |
| 2025-01-23 | 8.42 | $8.54 | 236404 |
| 2025-01-22 | 8.39 | $8.55 | 180128 |
| 2025-01-21 | 8.36 | $8.56 | 268644 |
| 2025-01-17 | 8.32 | $8.54 | 321828 |
| 2025-01-16 | 8.28 | $8.49 | 520412 |
| 2025-01-15 | 8.24 | $8.37 | 302600 |
| 2025-01-14 | 8.22 | $8.28 | 310600 |
| 2025-01-13 | 8.22 | $8.26 | 136748 |
| 2025-01-10 | 8.22 | $8.25 | 222014 |
| 2025-01-08 | 8.23 | $8.27 | 290423 |
| 2025-01-07 | 8.24 | $8.25 | 200900 |
| 2025-01-06 | 8.25 | $8.27 | 110845 |
| 2025-01-03 | 8.26 | $8.28 | 172100 |
| 2025-01-02 | 8.26 | $8.29 | 148245 |
| 2024-12-31 | 8.27 | $8.27 | 397836 |
| 2024-12-30 | 8.29 | $8.25 | 253000 |
| 2024-12-27 | 8.31 | $8.21 | 727900 |
| 2024-12-26 | 8.35 | $8.28 | 239900 |
| 2024-12-24 | 8.38 | $8.29 | 208900 |
| 2024-12-23 | 8.41 | $8.23 | 531240 |
| 2024-12-20 | 8.45 | $8.37 | 186932 |
| 2024-12-19 | 8.48 | $8.32 | 363400 |
| 2024-12-18 | 8.52 | $8.40 | 317900 |
| 2024-12-17 | 8.55 | $8.47 | 217600 |
| 2024-12-16 | 8.58 | $8.50 | 291708 |
| 2024-12-13 | 8.60 | $8.57 | 206730 |
| 2024-12-12 | 8.61 | $8.55 | 162226 |
| 2024-12-11 | 8.62 | $8.61 | 107400 |
| 2024-12-10 | 8.63 | $8.62 | 183200 |
| 2024-12-09 | 8.63 | $8.63 | 146740 |
| 2024-12-06 | 8.64 | $8.64 | 231400 |
| 2024-12-05 | 8.64 | $8.64 | 178400 |
| 2024-12-04 | 8.64 | $8.69 | 223300 |
| 2024-12-03 | 8.63 | $8.72 | 137900 |
| 2024-12-02 | 8.61 | $8.69 | 227139 |
| 2024-11-29 | 8.60 | $8.69 | 76900 |
| 2024-11-27 | 8.59 | $8.66 | 146842 |
| 2024-11-26 | 8.58 | $8.59 | 145900 |
| 2024-11-25 | 8.58 | $8.59 | 116500 |
| 2024-11-22 | 8.59 | $8.55 | 177535 |
| 2024-11-21 | 8.60 | $8.55 | 342800 |
| 2024-11-20 | 8.62 | $8.57 | 250423 |
| 2024-11-19 | 8.64 | $8.57 | 272421 |
| 2024-11-18 | 8.65 | $8.55 | 315129 |
| 2024-11-15 | 8.68 | $8.55 | 501205 |
| 2024-11-14 | 8.71 | $8.60 | 108900 |
| 2024-11-13 | 8.74 | $8.66 | 160138 |
| 2024-11-12 | 8.75 | $8.76 | 262600 |
| 2024-11-11 | 8.75 | $8.80 | 118400 |
| 2024-11-08 | 8.74 | $8.78 | 219243 |
| 2024-11-07 | 8.74 | $8.73 | 134149 |
| 2024-11-06 | 8.74 | $8.74 | 192500 |
| 2024-11-05 | 8.74 | $8.75 | 213900 |
| 2024-11-04 | 8.74 | $8.70 | 214331 |
| 2024-11-01 | 8.74 | $8.75 | 164504 |
| 2024-10-31 | 8.74 | $8.77 | 206322 |
| 2024-10-30 | 8.74 | $8.72 | 181319 |
| 2024-10-29 | 8.74 | $8.71 | 157325 |
| 2024-10-28 | 8.75 | $8.68 | 131500 |
| 2024-10-25 | 8.77 | $8.68 | 108942 |
| 2024-10-24 | 8.78 | $8.67 | 86900 |
| 2024-10-23 | 8.81 | $8.76 | 168300 |
| 2024-10-22 | 8.81 | $8.78 | 240900 |
| 2024-10-21 | 8.82 | $8.77 | 231000 |
| 2024-10-18 | 8.82 | $8.78 | 168900 |
| 2024-10-17 | 8.83 | $8.81 | 165624 |
| 2024-10-16 | 8.83 | $8.82 | 202500 |
| 2024-10-15 | 8.82 | $8.81 | 142500 |
| 2024-10-14 | 8.82 | $8.79 | 278039 |
| 2024-10-11 | 8.82 | $8.79 | 93244 |
| 2024-10-10 | 8.82 | $8.79 | 279503 |
| 2024-10-09 | 8.82 | $8.78 | 170223 |
| 2024-10-08 | 8.83 | $8.78 | 191411 |
| 2024-10-07 | 8.83 | $8.77 | 352200 |
| 2024-10-04 | 8.83 | $8.82 | 796400 |
| 2024-10-03 | 8.83 | $8.83 | 119700 |
| 2024-10-02 | 8.82 | $8.88 | 313200 |
| 2024-10-01 | 8.80 | $8.86 | 246100 |
| 2024-09-30 | 8.78 | $8.84 | 550353 |
| 2024-09-27 | 8.77 | $8.77 | 257800 |
| 2024-09-26 | 8.76 | $8.75 | 260436 |
| 2024-09-25 | 8.75 | $8.76 | 340500 |
| 2024-09-24 | 8.75 | $8.76 | 301845 |
| 2024-09-23 | 8.74 | $8.72 | 335800 |
| 2024-09-20 | 8.74 | $8.76 | 156048 |
| 2024-09-19 | 8.73 | $8.78 | 293434 |
| 2024-09-18 | 8.71 | $8.73 | 229300 |
| 2024-09-17 | 8.70 | $8.75 | 479100 |
| 2024-09-16 | 8.69 | $8.71 | 373818 |
| 2024-09-13 | 8.68 | $8.72 | 178028 |
| 2024-09-12 | 8.66 | $8.69 | 331327 |
| 2024-09-11 | 8.66 | $8.70 | 244031 |
| 2024-09-10 | 8.64 | $8.68 | 347212 |
| 2024-09-09 | 8.63 | $8.64 | 222623 |
| 2024-09-06 | 8.63 | $8.64 | 337720 |
| 2024-09-05 | 8.62 | $8.60 | 510700 |
| 2024-09-04 | 8.63 | $8.58 | 327200 |
| 2024-09-03 | 8.63 | $8.61 | 179200 |
| 2024-08-30 | 8.64 | $8.62 | 129704 |
| 2024-08-29 | 8.64 | $8.65 | 99500 |
| 2024-08-28 | 8.63 | $8.64 | 83822 |
| 2024-08-27 | 8.63 | $8.65 | 130200 |
| 2024-08-26 | 8.62 | $8.63 | 261316 |
| 2024-08-23 | 8.61 | $8.64 | 222532 |
| 2024-08-22 | 8.60 | $8.63 | 220700 |
| 2024-08-21 | 8.59 | $8.65 | 154200 |
| 2024-08-20 | 8.58 | $8.65 | 147201 |
| 2024-08-19 | 8.56 | $8.61 | 142100 |
| 2024-08-16 | 8.55 | $8.59 | 95809 |
| 2024-08-15 | 8.55 | $8.56 | 262900 |
| 2024-08-14 | 8.54 | $8.60 | 83200 |
| 2024-08-13 | 8.53 | $8.60 | 240517 |
| 2024-08-12 | 8.52 | $8.57 | 162624 |
| 2024-08-09 | 8.51 | $8.55 | 269017 |
| 2024-08-08 | 8.51 | $8.52 | 149700 |
| 2024-08-07 | 8.51 | $8.48 | 197912 |
| 2024-08-06 | 8.51 | $8.51 | 174139 |
| 2024-08-05 | 8.52 | $8.50 | 385916 |
| 2024-08-02 | 8.52 | $8.56 | 350600 |
| 2024-08-01 | 8.52 | $8.57 | 586931 |
| 2024-07-31 | 8.51 | $8.55 | 326400 |
| 2024-07-30 | 8.50 | $8.50 | 257103 |
| 2024-07-29 | 8.51 | $8.49 | 186300 |
| 2024-07-26 | 8.52 | $8.48 | 146400 |
| 2024-07-25 | 8.53 | $8.42 | 330700 |
| 2024-07-24 | 8.55 | $8.43 | 481537 |
| 2024-07-23 | 8.58 | $8.51 | 232304 |
| 2024-07-22 | 8.60 | $8.50 | 330000 |
| 2024-07-19 | 8.62 | $8.50 | 2.1M |
| 2024-07-18 | 8.64 | $8.60 | 504300 |
| 2024-07-17 | 8.65 | $8.63 | 298014 |
| 2024-07-16 | 8.65 | $8.64 | 346129 |
| 2024-07-15 | 8.64 | $8.64 | 575572 |
| 2024-07-12 | 8.64 | $8.72 | 793044 |
| 2024-07-11 | 8.62 | $8.71 | 376800 |
| 2024-07-10 | 8.60 | $8.67 | 150900 |
| 2024-07-09 | 8.59 | $8.63 | 72511 |
| 2024-07-08 | 8.58 | $8.64 | 94900 |
| 2024-07-05 | 8.56 | $8.63 | 198400 |
| 2024-07-03 | 8.55 | $8.59 | 132736 |
| 2024-07-02 | 8.54 | $8.51 | 114400 |
| 2024-07-01 | 8.55 | $8.49 | 210110 |
| 2024-06-28 | 8.56 | $8.51 | 145900 |
| 2024-06-27 | 8.57 | $8.54 | 123730 |
| 2024-06-26 | 8.58 | $8.53 | 82900 |
| 2024-06-25 | 8.59 | $8.57 | 102236 |
| 2024-06-24 | 8.60 | $8.55 | 120800 |
| 2024-06-21 | 8.60 | $8.56 | 153543 |
| 2024-06-20 | 8.61 | $8.61 | 137300 |
| 2024-06-18 | 8.61 | $8.59 | 143500 |
| 2024-06-17 | 8.61 | $8.60 | 119000 |
| 2024-06-14 | 8.61 | $8.62 | 178800 |
| 2024-06-13 | 8.61 | $8.61 | 102746 |
| 2024-06-12 | 8.61 | $8.64 | 131534 |
| 2024-06-11 | 8.60 | $8.61 | 174400 |
| 2024-06-10 | 8.59 | $8.53 | 166900 |
| 2024-06-07 | 8.60 | $8.56 | 191037 |
| 2024-06-06 | 8.61 | $8.60 | 64106 |
| 2024-06-05 | 8.61 | $8.63 | 94300 |
| 2024-06-04 | 8.60 | $8.60 | 149713 |
| 2024-06-03 | 8.60 | $8.65 | 96218 |
| 2024-05-31 | 8.58 | $8.59 | 66400 |
| 2024-05-30 | 8.58 | $8.56 | 71300 |
| 2024-05-29 | 8.58 | $8.48 | 84133 |
| 2024-05-28 | 8.60 | $8.54 | 160843 |
| 2024-05-24 | 8.61 | $8.54 | 75800 |
| 2024-05-23 | 8.62 | $8.57 | 88643 |
| 2024-05-22 | 8.63 | $8.63 | 113426 |
| 2024-05-21 | 8.62 | $8.66 | 108240 |
| 2024-05-20 | 8.60 | $8.65 | 171400 |
| 2024-05-17 | 8.59 | $8.61 | 128124 |
| 2024-05-16 | 8.58 | $8.66 | 141500 |
| 2024-05-15 | 8.56 | $8.65 | 152900 |
| 2024-05-14 | 8.54 | $8.61 | 52400 |
| 2024-05-13 | 8.52 | $8.59 | 97200 |
| 2024-05-10 | 8.50 | $8.55 | 52000 |
| 2024-05-09 | 8.49 | $8.54 | 115800 |
| 2024-05-08 | 8.48 | $8.54 | 124200 |
| 2024-05-07 | 8.47 | $8.58 | 117915 |
| 2024-05-06 | 8.44 | $8.56 | 125900 |
| 2024-05-03 | 8.42 | $8.52 | 124300 |
| 2024-05-02 | 8.40 | $8.42 | 112700 |
| 2024-05-01 | 8.41 | $8.42 | 110800 |
| 2024-04-30 | 8.41 | $8.41 | 260700 |
| 2024-04-29 | 8.41 | $8.43 | 179624 |
| 2024-04-26 | 8.41 | $8.41 | 78700 |
| 2024-04-25 | 8.42 | $8.35 | 184900 |
| 2024-04-24 | 8.44 | $8.44 | 123000 |
| 2024-04-23 | 8.44 | $8.46 | 130700 |
| 2024-04-22 | 8.44 | $8.42 | 155020 |
| 2024-04-19 | 8.45 | $8.43 | 145500 |
| 2024-04-18 | 8.46 | $8.44 | 324600 |
| 2024-04-17 | 8.47 | $8.44 | 173300 |
| 2024-04-16 | 8.48 | $8.40 | 158100 |
| 2024-04-15 | 8.49 | $8.42 | 216701 |
| 2024-04-12 | 8.51 | $8.48 | 199600 |
| 2024-04-11 | 8.52 | $8.45 | 189100 |
| 2024-04-10 | 8.54 | $8.47 | 162516 |
| 2024-04-09 | 8.55 | $8.56 | 113900 |
| 2024-04-08 | 8.55 | $8.56 | 90739 |
| 2024-04-05 | 8.55 | $8.54 | 142100 |
| 2024-04-04 | 8.55 | $8.56 | 112400 |
| 2024-04-03 | 8.55 | $8.50 | 224321 |
| 2024-04-02 | 8.56 | $8.53 | 73709 |
| 2024-04-01 | 8.57 | $8.55 | 210000 |
| 2024-03-28 | 8.58 | $8.63 | 384025 |
| 2024-03-27 | 8.56 | $8.61 | 336744 |
| 2024-03-26 | 8.55 | $8.58 | 134106 |
| 2024-03-25 | 8.55 | $8.56 | 163000 |
| 2024-03-22 | 8.54 | $8.56 | 179100 |
| 2024-03-21 | 8.54 | $8.53 | 246900 |
| 2024-03-20 | 8.54 | $8.53 | 159900 |
| 2024-03-19 | 8.55 | $8.54 | 220830 |
| 2024-03-18 | 8.55 | $8.52 | 126805 |
| 2024-03-15 | 8.56 | $8.52 | 225118 |
| 2024-03-14 | 8.57 | $8.54 | 145500 |
| 2024-03-13 | 8.57 | $8.62 | 237932 |
| 2024-03-12 | 8.56 | $8.60 | 233027 |
| 2024-03-11 | 8.55 | $8.61 | 109300 |
| 2024-03-08 | 8.54 | $8.63 | 149400 |
| 2024-03-07 | 8.52 | $8.61 | 211600 |
| 2024-03-06 | 8.50 | $8.60 | 184600 |
| 2024-03-05 | 8.48 | $8.59 | 211811 |
| 2024-03-04 | 8.47 | $8.50 | 161300 |
| 2024-03-01 | 8.46 | $8.52 | 446400 |
| 2024-02-29 | 8.46 | $8.47 | 127400 |
| 2024-02-28 | 8.46 | $8.45 | 343400 |
| 2024-02-27 | 8.47 | $8.43 | 506316 |
| 2024-02-26 | 8.49 | $8.43 | 281025 |
| 2024-02-23 | 8.50 | $8.44 | 346115 |
| 2024-02-22 | 8.52 | $8.45 | 761341 |
| 2024-02-21 | 8.54 | $8.52 | 124937 |
| 2024-02-20 | 8.55 | $8.57 | 191849 |
| 2024-02-16 | 8.55 | $8.55 | 147100 |
| 2024-02-15 | 8.56 | $8.56 | 134400 |
| 2024-02-14 | 8.56 | $8.51 | 191200 |
| 2024-02-13 | 8.57 | $8.52 | 205216 |
| 2024-02-12 | 8.59 | $8.55 | 182618 |
| 2024-02-09 | 8.60 | $8.54 | 158300 |
| 2024-02-08 | 8.61 | $8.55 | 385300 |
| 2024-02-07 | 8.62 | $8.61 | 106628 |
| 2024-02-06 | 8.63 | $8.62 | 267200 |
| 2024-02-05 | 8.63 | $8.54 | 176800 |
| 2024-02-02 | 8.65 | $8.62 | 241600 |
| 2024-02-01 | 8.65 | $8.74 | 233800 |
| 2024-01-31 | 8.63 | $8.70 | 345424 |
| 2024-01-30 | 8.62 | $8.61 | 256509 |
| 2024-01-29 | 8.62 | $8.63 | 211600 |
| 2024-01-26 | 8.62 | $8.56 | 176800 |
| 2024-01-25 | 8.64 | $8.54 | 149500 |
| 2024-01-24 | 8.66 | $8.49 | 285000 |
| 2024-01-23 | 8.69 | $8.52 | 888800 |
| 2024-01-22 | 8.73 | $8.73 | 126342 |
| 2024-01-19 | 8.72 | $8.66 | 284517 |
| 2024-01-18 | 8.73 | $8.69 | 235300 |
| 2024-01-17 | 8.73 | $8.69 | 113000 |
| 2024-01-16 | 8.74 | $8.72 | 232600 |
| 2024-01-12 | 8.74 | $8.79 | 176500 |
| 2024-01-11 | 8.72 | $8.72 | 155749 |
| 2024-01-10 | 8.71 | $8.70 | 125412 |
| 2024-01-09 | 8.71 | $8.69 | 108247 |
| 2024-01-08 | 8.71 | $8.69 | 141736 |
| 2024-01-05 | 8.70 | $8.66 | 139725 |
| 2024-01-04 | 8.71 | $8.65 | 113200 |
| 2024-01-03 | 8.71 | $8.69 | 173100 |
| 2024-01-02 | 8.71 | $8.67 | 168200 |
| 2023-12-29 | 8.71 | $8.67 | 310500 |
| 2023-12-28 | 8.71 | $8.68 | 205200 |
| 2023-12-27 | 8.71 | $8.70 | 377237 |
| 2023-12-26 | 8.70 | $8.67 | 189341 |
| 2023-12-22 | 8.70 | $8.67 | 123834 |
| 2023-12-21 | 8.69 | $8.65 | 234300 |
| 2023-12-20 | 8.69 | $8.65 | 448400 |
| 2023-12-19 | 8.69 | $8.74 | 291931 |
| 2023-12-18 | 8.67 | $8.73 | 382926 |
| 2023-12-15 | 8.65 | $8.82 | 339346 |
| 2023-12-14 | 8.60 | $8.77 | 314735 |
| 2023-12-13 | 8.56 | $8.60 | 307400 |
| 2023-12-12 | 8.55 | $8.43 | 373732 |
| 2023-12-11 | 8.57 | $8.45 | 494500 |
| 2023-12-08 | 8.58 | $8.52 | 174938 |
| 2023-12-07 | 8.59 | $8.59 | 123901 |
| 2023-12-06 | 8.58 | $8.55 | 180105 |
| 2023-12-05 | 8.58 | $8.59 | 163428 |
| 2023-12-04 | 8.57 | $8.60 | 272907 |
| 2023-12-01 | 8.56 | $8.59 | 293125 |
| 2023-11-30 | 8.54 | $8.51 | 142900 |
| 2023-11-29 | 8.54 | $8.57 | 162043 |
| 2023-11-28 | 8.52 | $8.52 | 78400 |
| 2023-11-27 | 8.52 | $8.47 | 79600 |
| 2023-11-24 | 8.52 | $8.46 | 51202 |
| 2023-11-22 | 8.53 | $8.47 | 175041 |
| 2023-11-21 | 8.53 | $8.56 | 163546 |
| 2023-11-20 | 8.51 | $8.62 | 142200 |
| 2023-11-17 | 8.48 | $8.54 | 109100 |
| 2023-11-16 | 8.46 | $8.55 | 129000 |
| 2023-11-15 | 8.43 | $8.57 | 459225 |
| 2023-11-14 | 8.40 | $8.47 | 251338 |
| 2023-11-13 | 8.38 | $8.36 | 525300 |
| 2023-11-10 | 8.38 | $8.39 | 260543 |
| 2023-11-09 | 8.37 | $8.39 | 128000 |
| 2023-11-08 | 8.36 | $8.50 | 172100 |
| 2023-11-07 | 8.33 | $8.49 | 399829 |
| 2023-11-06 | 8.30 | $8.44 | 175900 |
| 2023-11-03 | 8.27 | $8.52 | 279919 |
| 2023-11-02 | 8.21 | $8.46 | 260698 |
| 2023-11-01 | 8.17 | $8.32 | 199500 |
| 2023-10-31 | 8.14 | $8.19 | 227100 |
| 2023-10-30 | 8.14 | $8.19 | 413200 |
| 2023-10-27 | 8.13 | $8.22 | 643534 |
| 2023-10-26 | 8.13 | $8.20 | 398915 |
| 2023-10-25 | 8.12 | $8.14 | 166100 |
| 2023-10-24 | 8.13 | $8.26 | 261600 |
| 2023-10-23 | 8.11 | $8.18 | 371337 |
| 2023-10-20 | 8.11 | $8.20 | 178800 |
| 2023-10-19 | 8.11 | $8.14 | 174700 |
| 2023-10-18 | 8.11 | $8.16 | 139000 |
| 2023-10-17 | 8.12 | $8.20 | 189600 |
| 2023-10-16 | 8.12 | $8.23 | 448011 |
| 2023-10-13 | 8.11 | $8.20 | 194400 |
| 2023-10-12 | 8.11 | $8.15 | 264516 |
| 2023-10-11 | 8.12 | $8.20 | 164529 |
| 2023-10-10 | 8.12 | $8.18 | 173809 |
| 2023-10-09 | 8.13 | $8.14 | 164300 |
| 2023-10-06 | 8.15 | $8.07 | 253049 |
| 2023-10-05 | 8.19 | $8.10 | 224926 |
| 2023-10-04 | 8.22 | $8.15 | 118500 |
| 2023-10-03 | 8.26 | $8.11 | 275728 |
| 2023-10-02 | 8.31 | $8.20 | 307113 |
| 2023-09-29 | 8.35 | $8.23 | 430200 |
| 2023-09-28 | 8.39 | $8.30 | 314601 |
| 2023-09-27 | 8.42 | $8.32 | 277633 |
| 2023-09-26 | 8.45 | $8.29 | 229219 |
| 2023-09-25 | 8.50 | $8.35 | 152200 |
| 2023-09-22 | 8.54 | $8.47 | 130600 |
| 2023-09-21 | 8.56 | $8.44 | 221000 |
| 2023-09-20 | 8.60 | $8.62 | 100413 |
| 2023-09-19 | 8.60 | $8.61 | 521920 |
| 2023-09-18 | 8.60 | $8.62 | 98011 |
| 2023-09-15 | 8.60 | $8.62 | 153124 |
| 2023-09-14 | 8.61 | $8.66 | 185007 |
| 2023-09-13 | 8.60 | $8.65 | 97726 |
| 2023-09-12 | 8.60 | $8.63 | 102100 |
| 2023-09-11 | 8.60 | $8.61 | 117700 |
| 2023-09-08 | 8.61 | $8.61 | 100100 |
| 2023-09-07 | 8.62 | $8.62 | 92700 |
| 2023-09-06 | 8.63 | $8.62 | 153436 |
| 2023-09-05 | 8.64 | $8.58 | 206000 |
| 2023-09-01 | 8.66 | $8.69 | 132100 |
| 2023-08-31 | 8.66 | $8.73 | 91000 |
| 2023-08-30 | 8.66 | $8.71 | 170200 |
| 2023-08-29 | 8.65 | $8.70 | 203700 |
| 2023-08-28 | 8.66 | $8.66 | 126746 |
| 2023-08-25 | 8.66 | $8.65 | 134024 |
| 2023-08-24 | 8.68 | $8.65 | 181300 |
| 2023-08-23 | 8.69 | $8.66 | 311640 |
| 2023-08-22 | 8.71 | $8.66 | 109346 |
| 2023-08-21 | 8.73 | $8.64 | 110100 |
| 2023-08-18 | 8.76 | $8.65 | 106800 |
| 2023-08-17 | 8.79 | $8.63 | 219300 |
| 2023-08-16 | 8.83 | $8.72 | 132000 |
| 2023-08-15 | 8.86 | $8.78 | 83601 |
| 2023-08-14 | 8.88 | $8.83 | 122315 |
| 2023-08-11 | 8.89 | $8.81 | 99747 |
| 2023-08-10 | 8.91 | $8.87 | 162939 |
| 2023-08-09 | 8.92 | $8.87 | 261504 |
| 2023-08-08 | 8.93 | $8.90 | 333916 |
| 2023-08-07 | 8.94 | $8.97 | 149200 |
| 2023-08-04 | 8.93 | $8.98 | 190000 |
| 2023-08-03 | 8.92 | $8.87 | 360417 |
| 2023-08-02 | 8.93 | $8.91 | 235100 |
| 2023-08-01 | 8.93 | $8.91 | 248634 |
| 2023-07-31 | 8.94 | $8.94 | 143000 |
| 2023-07-28 | 8.94 | $8.94 | 126425 |
| 2023-07-27 | 8.94 | $8.87 | 156600 |
| 2023-07-26 | 8.95 | $8.94 | 119400 |
| 2023-07-25 | 8.96 | $8.95 | 141841 |
| 2023-07-24 | 8.96 | $8.93 | 437312 |
| 2023-07-21 | 8.96 | $9.02 | 777125 |
| 2023-07-20 | 8.95 | $9.00 | 321916 |
| 2023-07-19 | 8.94 | $9.05 | 107428 |
| 2023-07-18 | 8.92 | $9.04 | 317806 |
| 2023-07-17 | 8.89 | $9.02 | 328900 |
| 2023-07-14 | 8.87 | $8.92 | 348617 |
| 2023-07-13 | 8.86 | $8.97 | 184847 |
| 2023-07-12 | 8.84 | $8.92 | 240618 |
| 2023-07-11 | 8.83 | $8.79 | 164119 |
| 2023-07-10 | 8.84 | $8.82 | 90011 |
| 2023-07-07 | 8.86 | $8.83 | 110100 |
| 2023-07-06 | 8.87 | $8.80 | 500422 |
| 2023-07-05 | 8.89 | $8.88 | 132239 |
| 2023-07-03 | 8.89 | $8.92 | 68000 |
| 2023-06-30 | 8.89 | $8.86 | 253600 |
| 2023-06-29 | 8.90 | $8.89 | 118618 |
| 2023-06-28 | 8.91 | $8.95 | 95300 |
| 2023-06-27 | 8.91 | $8.92 | 152400 |
| 2023-06-26 | 8.91 | $8.89 | 218746 |
| 2023-06-23 | 8.92 | $8.92 | 163500 |
| 2023-06-22 | 8.93 | $8.93 | 166839 |
| 2023-06-21 | 8.93 | $8.96 | 142446 |
| 2023-06-20 | 8.93 | $8.98 | 184900 |
| 2023-06-16 | 8.93 | $8.97 | 188131 |
| 2023-06-15 | 8.92 | $8.98 | 183415 |
| 2023-06-14 | 8.92 | $8.96 | 138000 |
| 2023-06-13 | 8.92 | $8.91 | 205214 |
| 2023-06-12 | 8.92 | $8.96 | 87438 |
| 2023-06-09 | 8.92 | $8.97 | 98900 |
| 2023-06-08 | 8.92 | $8.95 | 129518 |
| 2023-06-07 | 8.93 | $8.92 | 178604 |
| 2023-06-06 | 8.93 | $8.97 | 88633 |
| 2023-06-05 | 8.94 | $8.94 | 125891 |
| 2023-06-02 | 8.94 | $8.94 | 191700 |
| 2023-06-01 | 8.95 | $9.00 | 109301 |
| 2023-05-31 | 8.95 | $8.97 | 83813 |
| 2023-05-30 | 8.96 | $8.95 | 61000 |
| 2023-05-26 | 8.97 | $8.90 | 121017 |
| 2023-05-25 | 9.00 | $8.87 | 69400 |
| 2023-05-24 | 9.03 | $8.93 | 112900 |
| 2023-05-23 | 9.06 | $8.97 | 95000 |
| 2023-05-22 | 9.09 | $9.00 | 411800 |
| 2023-05-19 | 9.11 | $9.01 | 87700 |
| 2023-05-18 | 9.13 | $9.05 | 115600 |
| 2023-05-17 | 9.15 | $9.07 | 115113 |
| 2023-05-16 | 9.17 | $9.07 | 150000 |
| 2023-05-15 | 9.20 | $9.14 | 80713 |
| 2023-05-12 | 9.21 | $9.18 | 134700 |
| 2023-05-11 | 9.22 | $9.24 | 152205 |
| 2023-05-10 | 9.21 | $9.22 | 112234 |
| 2023-05-09 | 9.21 | $9.21 | 78814 |
| 2023-05-08 | 9.21 | $9.21 | 149108 |
| 2023-05-05 | 9.21 | $9.25 | 114100 |
| 2023-05-04 | 9.20 | $9.19 | 169300 |
| 2023-05-03 | 9.20 | $9.18 | 200200 |
| 2023-05-02 | 9.20 | $9.18 | 158000 |
| 2023-05-01 | 9.21 | $9.18 | 168430 |
| 2023-04-28 | 9.21 | $9.22 | 90335 |
| 2023-04-27 | 9.21 | $9.18 | 103200 |
| 2023-04-26 | 9.22 | $9.30 | 433615 |
| 2023-04-25 | 9.20 | $9.17 | 155703 |
| 2023-04-24 | 9.21 | $9.15 | 151700 |
| 2023-04-21 | 9.22 | $9.16 | 117000 |
| 2023-04-20 | 9.23 | $9.17 | 140316 |
| 2023-04-19 | 9.24 | $9.20 | 652026 |
| 2023-04-18 | 9.24 | $9.23 | 217700 |
| 2023-04-17 | 9.24 | $9.22 | 78508 |
| 2023-04-14 | 9.25 | $9.26 | 147500 |
| 2023-04-13 | 9.24 | $9.30 | 173945 |
| 2023-04-12 | 9.23 | $9.26 | 136624 |
| 2023-04-11 | 9.22 | $9.23 | 193200 |
| 2023-04-10 | 9.21 | $9.28 | 194925 |
| 2023-04-06 | 9.19 | $9.30 | 149835 |
| 2023-04-05 | 9.17 | $9.32 | 266800 |
| 2023-04-04 | 9.14 | $9.29 | 139400 |
| 2023-04-03 | 9.11 | $9.26 | 229100 |
| 2023-03-31 | 9.08 | $9.15 | 187500 |
| 2023-03-30 | 9.07 | $9.10 | 155900 |
| 2023-03-29 | 9.07 | $9.12 | 149212 |
| 2023-03-28 | 9.06 | $9.08 | 56600 |
| 2023-03-27 | 9.07 | $9.02 | 77700 |
| 2023-03-24 | 9.08 | $9.10 | 53600 |
| 2023-03-23 | 9.09 | $9.15 | 154649 |
| 2023-03-22 | 9.08 | $9.21 | 203438 |
| 2023-03-21 | 9.06 | $9.10 | 181800 |
| 2023-03-20 | 9.06 | $9.02 | 500124 |
| 2023-03-17 | 9.08 | $9.19 | 109000 |
| 2023-03-16 | 9.06 | $9.18 | 160900 |
| 2023-03-15 | 9.05 | $9.20 | 146300 |
| 2023-03-14 | 9.03 | $9.15 | 147400 |
| 2023-03-13 | 9.01 | $9.08 | 138700 |
| 2023-03-10 | 9.01 | $9.00 | 102100 |
| 2023-03-09 | 9.03 | $8.97 | 189105 |
| 2023-03-08 | 9.06 | $9.01 | 119404 |
| 2023-03-07 | 9.08 | $9.09 | 97213 |
| 2023-03-06 | 9.10 | $9.13 | 304800 |
| 2023-03-03 | 9.10 | $9.15 | 228603 |
| 2023-03-02 | 9.11 | $9.10 | 105209 |
| 2023-03-01 | 9.12 | $9.10 | 172935 |
| 2023-02-28 | 9.14 | $9.11 | 220422 |
| 2023-02-27 | 9.17 | $9.10 | 51323 |
| 2023-02-24 | 9.19 | $9.09 | 72239 |
| 2023-02-23 | 9.23 | $9.12 | 135633 |
| 2023-02-22 | 9.26 | $9.07 | 165221 |
| 2023-02-21 | 9.32 | $9.14 | 56112 |
| 2023-02-17 | 9.36 | $9.23 | 116528 |
| 2023-02-16 | 9.40 | $9.30 | 167200 |
| 2023-02-15 | 9.42 | $9.32 | 181700 |
| 2023-02-14 | 9.45 | $9.32 | 137824 |
| 2023-02-13 | 9.48 | $9.36 | 100700 |
| 2023-02-10 | 9.50 | $9.38 | 84400 |
| 2023-02-09 | 9.53 | $9.40 | 128800 |
| 2023-02-08 | 9.55 | $9.44 | 145100 |
| 2023-02-07 | 9.58 | $9.42 | 161700 |
| 2023-02-06 | 9.60 | $9.47 | 127102 |
| 2023-02-03 | 9.63 | $9.52 | 90902 |
| 2023-02-02 | 9.64 | $9.60 | 141300 |
| 2023-02-01 | 9.64 | $9.59 | 351926 |
| 2023-01-31 | 9.65 | $9.63 | 129800 |
| 2023-01-30 | 9.64 | $9.64 | 111247 |
| 2023-01-27 | 9.63 | $9.66 | 1.1M |
| 2023-01-26 | 9.62 | $9.65 | 220900 |
| 2023-01-25 | 9.60 | $9.67 | 222713 |
| 2023-01-24 | 9.58 | $9.62 | 201000 |
| 2023-01-23 | 9.56 | $9.59 | 89916 |
| 2023-01-20 | 9.55 | $9.64 | 952843 |
| 2023-01-19 | 9.52 | $9.58 | 227700 |
| 2023-01-18 | 9.50 | $9.63 | 199400 |
| 2023-01-17 | 9.47 | $9.66 | 169120 |
| 2023-01-13 | 9.43 | $9.63 | 222043 |
| 2023-01-12 | 9.38 | $9.59 | 122300 |
| 2023-01-11 | 9.34 | $9.55 | 112212 |
| 2023-01-10 | 9.30 | $9.49 | 163300 |
| 2023-01-09 | 9.26 | $9.48 | 161700 |
| 2023-01-06 | 9.23 | $9.35 | 168800 |
| 2023-01-05 | 9.21 | $9.24 | 101100 |
| 2023-01-04 | 9.21 | $9.24 | 259441 |
| 2023-01-03 | 9.22 | $9.12 | 317201 |
| 2022-12-30 | 9.25 | $9.13 | 398549 |
| 2022-12-29 | 9.29 | $9.13 | 500500 |
| 2022-12-28 | 9.33 | $9.12 | 291600 |
| 2022-12-27 | 9.38 | $9.18 | 127500 |
| 2022-12-23 | 9.43 | $9.26 | 74944 |
| 2022-12-22 | 9.46 | $9.32 | 228200 |
| 2022-12-21 | 9.50 | $9.26 | 237614 |
| 2022-12-20 | 9.54 | $9.42 | 185200 |
| 2022-12-19 | 9.57 | $9.40 | 218800 |
| 2022-12-16 | 9.60 | $9.43 | 130700 |
| 2022-12-15 | 9.62 | $9.48 | 235525 |
| 2022-12-14 | 9.65 | $9.53 | 223521 |
| 2022-12-13 | 9.66 | $9.53 | 425400 |
| 2022-12-12 | 9.68 | $9.50 | 115618 |
| 2022-12-09 | 9.70 | $9.69 | 99237 |
| 2022-12-08 | 9.69 | $9.79 | 271717 |
| 2022-12-07 | 9.65 | $9.84 | 710040 |
| 2022-12-06 | 9.60 | $9.67 | 137127 |
| 2022-12-05 | 9.57 | $9.67 | 139000 |
| 2022-12-02 | 9.54 | $9.78 | 663410 |
| 2022-12-01 | 9.48 | $9.72 | 171300 |
| 2022-11-30 | 9.42 | $9.54 | 183902 |
| 2022-11-29 | 9.39 | $9.51 | 120700 |
| 2022-11-28 | 9.37 | $9.50 | 208434 |
| 2022-11-25 | 9.34 | $9.45 | 46200 |
| 2022-11-23 | 9.31 | $9.41 | 86317 |
| 2022-11-22 | 9.29 | $9.35 | 141243 |
| 2022-11-21 | 9.28 | $9.28 | 129129 |
| 2022-11-18 | 9.28 | $9.29 | 138900 |
| 2022-11-17 | 9.28 | $9.32 | 113647 |
| 2022-11-16 | 9.28 | $9.39 | 212100 |
| 2022-11-15 | 9.26 | $9.40 | 235524 |
| 2022-11-14 | 9.23 | $9.31 | 97142 |
| 2022-11-11 | 9.22 | $9.42 | 433826 |
| 2022-11-10 | 9.19 | $9.40 | 137436 |
| 2022-11-09 | 9.15 | $9.20 | 113600 |
| 2022-11-08 | 9.15 | $9.24 | 113000 |
| 2022-11-07 | 9.14 | $9.22 | 94022 |
| 2022-11-04 | 9.14 | $9.21 | 69375 |
| 2022-11-03 | 9.14 | $9.22 | 147700 |
| 2022-11-02 | 9.13 | $9.38 | 240721 |
| 2022-11-01 | 9.10 | $9.29 | 237923 |
| 2022-10-31 | 9.07 | $9.20 | 93931 |
| 2022-10-28 | 9.07 | $9.23 | 105900 |
| 2022-10-27 | 9.06 | $9.22 | 316531 |
| 2022-10-26 | 9.04 | $9.14 | 265521 |
| 2022-10-25 | 9.05 | $9.12 | 254223 |
| 2022-10-24 | 9.06 | $9.07 | 164600 |
| 2022-10-21 | 9.09 | $9.02 | 120321 |
| 2022-10-20 | 9.13 | $9.14 | 204700 |
| 2022-10-19 | 9.15 | $9.18 | 115700 |
| 2022-10-18 | 9.17 | $9.27 | 102900 |
| 2022-10-17 | 9.18 | $9.30 | 100300 |
| 2022-10-14 | 9.18 | $9.36 | 314348 |
| 2022-10-13 | 9.17 | $9.38 | 361748 |
| 2022-10-12 | 9.15 | $9.42 | 280137 |
| 2022-10-11 | 9.13 | $9.42 | 701100 |
| 2022-10-10 | 9.11 | $9.18 | 64300 |
| 2022-10-07 | 9.13 | $9.30 | 206900 |
| 2022-10-06 | 9.14 | $9.37 | 188503 |
| 2022-10-05 | 9.13 | $9.27 | 240189 |
| 2022-10-04 | 9.15 | $9.32 | 1.5M |
| 2022-10-03 | 9.16 | $9.17 | 215900 |
| 2022-09-30 | 9.21 | $9.07 | 313746 |
| 2022-09-29 | 9.28 | $8.95 | 254949 |
| 2022-09-28 | 9.40 | $9.07 | 204541 |
| 2022-09-27 | 9.52 | $9.03 | 181028 |
| 2022-09-26 | 9.66 | $9.26 | 119000 |
| 2022-09-23 | 9.78 | $9.40 | 162342 |
| 2022-09-22 | 9.88 | $9.54 | 146100 |
| 2022-09-21 | 9.98 | $9.93 | 110848 |
| 2022-09-20 | 10.02 | $9.83 | 132400 |
| 2022-09-19 | 10.08 | $9.91 | 106017 |
| 2022-09-16 | 10.13 | $10.01 | 246400 |
| 2022-09-15 | 10.17 | $10.06 | 70135 |
| 2022-09-14 | 10.21 | $10.09 | 58011 |
| 2022-09-13 | 10.25 | $10.20 | 43600 |
| 2022-09-12 | 10.28 | $10.23 | 44530 |
| 2022-09-09 | 10.30 | $10.23 | 34000 |
| 2022-09-08 | 10.33 | $10.25 | 22300 |
| 2022-09-07 | 10.36 | $10.31 | 36200 |
| 2022-09-06 | 10.38 | $10.25 | 102000 |
| 2022-09-02 | 10.42 | $10.26 | 57000 |
| 2022-09-01 | 10.46 | $10.21 | 92200 |
| 2022-08-31 | 10.52 | $10.26 | 59500 |
| 2022-08-30 | 10.57 | $10.36 | 62500 |
| 2022-08-29 | 10.62 | $10.52 | 35714 |
| 2022-08-26 | 10.64 | $10.56 | 20800 |
| 2022-08-25 | 10.66 | $10.60 | 57910 |
| 2022-08-24 | 10.67 | $10.64 | 79400 |
| 2022-08-23 | 10.67 | $10.54 | 76200 |
| 2022-08-22 | 10.69 | $10.54 | 69500 |
| 2022-08-19 | 10.72 | $10.58 | 40212 |
| 2022-08-18 | 10.74 | $10.65 | 100617 |
| 2022-08-17 | 10.75 | $10.60 | 98100 |
| 2022-08-16 | 10.77 | $10.73 | 74700 |
| 2022-08-15 | 10.77 | $10.81 | 47000 |
| 2022-08-12 | 10.74 | $10.79 | 43518 |
| 2022-08-11 | 10.72 | $10.73 | 97400 |
| 2022-08-10 | 10.71 | $10.69 | 81600 |
| 2022-08-09 | 10.71 | $10.73 | 44800 |
| 2022-08-08 | 10.69 | $10.74 | 88949 |
| 2022-08-05 | 10.67 | $10.74 | 90700 |
| 2022-08-04 | 10.65 | $10.84 | 122910 |
| 2022-08-03 | 10.60 | $10.82 | 98400 |
| 2022-08-02 | 10.54 | $10.80 | 174500 |
| 2022-08-01 | 10.48 | $10.87 | 130300 |
| 2022-07-29 | 10.40 | $10.83 | 193500 |
| 2022-07-28 | 10.31 | $10.64 | 94200 |
| 2022-07-27 | 10.25 | $10.47 | 78249 |
| 2022-07-26 | 10.21 | $10.39 | 61326 |
| 2022-07-25 | 10.19 | $10.43 | 80200 |
| 2022-07-22 | 10.16 | $10.42 | 239312 |
| 2022-07-21 | 10.12 | $10.17 | 280500 |
| 2022-07-20 | 10.13 | $10.18 | 175441 |
| 2022-07-19 | 10.14 | $10.22 | 120335 |
| 2022-07-18 | 10.14 | $10.13 | 158737 |
| 2022-07-15 | 10.17 | $10.19 | 189600 |
| 2022-07-14 | 10.19 | $10.08 | 162600 |
| 2022-07-13 | 10.23 | $10.16 | 130300 |
| 2022-07-12 | 10.27 | $10.17 | 160300 |
| 2022-07-11 | 10.31 | $10.35 | 71839 |
| 2022-07-08 | 10.33 | $10.35 | 71240 |
| 2022-07-07 | 10.34 | $10.34 | 97800 |
| 2022-07-06 | 10.36 | $10.35 | 79800 |
| 2022-07-05 | 10.39 | $10.48 | 72100 |
| 2022-07-01 | 10.39 | $10.50 | 65649 |
| 2022-06-30 | 10.38 | $10.53 | 181800 |
| 2022-06-29 | 10.38 | $10.41 | 127617 |
| 2022-06-28 | 10.39 | $10.43 | 146267 |
| 2022-06-27 | 10.41 | $10.38 | 59141 |
| 2022-06-24 | 10.44 | $10.36 | 76500 |
| 2022-06-23 | 10.48 | $10.25 | 95937 |
| 2022-06-22 | 10.56 | $10.12 | 149900 |
| 2022-06-21 | 10.67 | $10.33 | 140900 |
| 2022-06-17 | 10.76 | $10.36 | 92600 |
| 2022-06-16 | 10.86 | $10.31 | 161471 |
| 2022-06-15 | 10.98 | $10.52 | 154000 |
| 2022-06-14 | 11.08 | $10.55 | 241620 |
| 2022-06-13 | 11.19 | $11.00 | 154309 |
| 2022-06-10 | 11.22 | $11.27 | 111436 |
| 2022-06-09 | 11.20 | $11.33 | 121634 |
| 2022-06-08 | 11.16 | $11.42 | 198337 |
| 2022-06-07 | 11.09 | $11.41 | 456908 |
| 2022-06-06 | 11.02 | $11.34 | 303800 |
| 2022-06-03 | 10.95 | $11.23 | 125700 |
| 2022-06-02 | 10.90 | $11.21 | 169527 |
| 2022-06-01 | 10.83 | $11.14 | 114006 |
| 2022-05-31 | 10.78 | $11.21 | 313300 |
| 2022-05-27 | 10.70 | $11.18 | 157200 |
| 2022-05-26 | 10.61 | $11.07 | 142233 |
| 2022-05-25 | 10.54 | $10.98 | 295100 |
| 2022-05-24 | 10.47 | $10.84 | 199301 |
| 2022-05-23 | 10.42 | $10.63 | 168100 |
| 2022-05-20 | 10.42 | $10.52 | 131100 |
| 2022-05-19 | 10.43 | $10.49 | 550000 |
| 2022-05-18 | 10.46 | $10.62 | 198500 |
| 2022-05-17 | 10.46 | $10.58 | 124800 |
| 2022-05-16 | 10.48 | $10.54 | 121226 |
| 2022-05-13 | 10.51 | $10.54 | 205400 |
| 2022-05-12 | 10.55 | $10.49 | 206900 |
| 2022-05-11 | 10.61 | $10.59 | 144016 |
| 2022-05-10 | 10.65 | $10.55 | 166644 |
| 2022-05-09 | 10.72 | $10.52 | 304000 |
| 2022-05-06 | 10.80 | $10.71 | 122500 |
| 2022-05-05 | 10.86 | $10.76 | 167800 |
| 2022-05-04 | 10.92 | $10.84 | 202241 |
| 2022-05-03 | 10.97 | $10.81 | 134300 |
| 2022-05-02 | 11.04 | $10.82 | 192237 |
| 2022-04-29 | 11.12 | $11.03 | 74700 |
| 2022-04-28 | 11.18 | $11.14 | 132823 |
| 2022-04-27 | 11.22 | $11.14 | 64318 |
| 2022-04-26 | 11.26 | $11.17 | 55125 |
| 2022-04-25 | 11.31 | $11.27 | 175900 |
| 2022-04-22 | 11.35 | $11.29 | 113500 |
| 2022-04-21 | 11.39 | $11.40 | 201149 |
| 2022-04-20 | 11.42 | $11.52 | 157900 |
| 2022-04-19 | 11.42 | $11.41 | 162100 |
| 2022-04-18 | 11.46 | $11.33 | 87925 |
| 2022-04-14 | 11.51 | $11.39 | 243847 |
| 2022-04-13 | 11.57 | $11.44 | 184100 |
| 2022-04-12 | 11.62 | $11.52 | 113917 |
| 2022-04-11 | 11.66 | $11.52 | 155946 |
| 2022-04-08 | 11.72 | $11.61 | 43811 |
| 2022-04-07 | 11.76 | $11.60 | 60600 |
| 2022-04-06 | 11.82 | $11.62 | 129516 |
| 2022-04-05 | 11.88 | $11.77 | 148900 |
| 2022-04-04 | 11.92 | $11.88 | 85600 |
| 2022-04-01 | 11.94 | $11.90 | 69705 |
| 2022-03-31 | 11.97 | $12.01 | 282400 |
| 2022-03-30 | 11.98 | $11.98 | 134323 |
| 2022-03-29 | 11.99 | $11.78 | 194013 |
| 2022-03-28 | 12.05 | $11.81 | 232900 |
| 2022-03-25 | 12.11 | $11.98 | 180808 |
| 2022-03-24 | 12.15 | $12.03 | 112937 |
| 2022-03-23 | 12.19 | $12.09 | 64340 |
| 2022-03-22 | 12.22 | $12.23 | 62927 |
| 2022-03-21 | 12.22 | $12.25 | 85500 |
| 2022-03-18 | 12.22 | $12.33 | 49014 |
| 2022-03-17 | 12.20 | $12.29 | 136000 |
| 2022-03-16 | 12.19 | $12.10 | 123206 |
| 2022-03-15 | 12.22 | $12.10 | 167448 |
| 2022-03-14 | 12.26 | $12.17 | 168111 |
| 2022-03-11 | 12.28 | $12.21 | 95000 |
| 2022-03-10 | 12.30 | $12.35 | 131938 |
| 2022-03-09 | 12.30 | $12.45 | 80300 |
| 2022-03-08 | 12.27 | $12.43 | 92200 |
| 2022-03-07 | 12.25 | $12.37 | 133300 |
| 2022-03-04 | 12.23 | $12.54 | 76913 |
| 2022-03-03 | 12.17 | $12.43 | 98600 |
| 2022-03-02 | 12.13 | $12.35 | 197600 |
| 2022-03-01 | 12.10 | $12.27 | 212600 |
| 2022-02-28 | 12.09 | $12.33 | 84400 |
| 2022-02-25 | 12.06 | $12.20 | 93700 |
| 2022-02-24 | 12.05 | $12.13 | 245200 |
| 2022-02-23 | 12.06 | $12.01 | 126100 |
| 2022-02-22 | 12.10 | $12.12 | 79500 |
| 2022-02-18 | 12.12 | $12.11 | 104800 |
| 2022-02-17 | 12.15 | $12.12 | 101300 |
| 2022-02-16 | 12.18 | $12.13 | 154000 |
| 2022-02-15 | 12.22 | $12.07 | 115033 |
| 2022-02-14 | 12.27 | $12.16 | 145314 |
| 2022-02-11 | 12.32 | $12.32 | 120221 |
| 2022-02-10 | 12.34 | $12.30 | 165601 |
| 2022-02-09 | 12.37 | $12.53 | 106547 |
| 2022-02-08 | 12.36 | $12.59 | 172200 |
| 2022-02-07 | 12.33 | $12.46 | 107500 |
| 2022-02-04 | 12.33 | $12.41 | 142500 |
| 2022-02-03 | 12.34 | $12.63 | 135900 |
| 2022-02-02 | 12.31 | $12.76 | 260444 |
| 2022-02-01 | 12.24 | $12.41 | 89215 |
| 2022-01-31 | 12.24 | $12.26 | 121500 |
| 2022-01-28 | 12.28 | $12.23 | 76106 |
| 2022-01-27 | 12.33 | $12.22 | 118411 |
| 2022-01-26 | 12.39 | $12.14 | 116827 |
| 2022-01-25 | 12.48 | $12.24 | 172500 |
| 2022-01-24 | 12.56 | $12.13 | 320300 |
| 2022-01-21 | 12.68 | $12.28 | 175800 |
| 2022-01-20 | 12.79 | $12.51 | 234400 |
| 2022-01-19 | 12.88 | $12.66 | 175900 |
| 2022-01-18 | 12.94 | $12.97 | 111700 |
| 2022-01-14 | 12.95 | $13.00 | 59341 |
| 2022-01-13 | 12.96 | $13.03 | 65108 |
| 2022-01-12 | 12.96 | $12.95 | 117000 |
| 2022-01-11 | 12.98 | $12.86 | 246021 |
| 2022-01-10 | 13.02 | $12.75 | 171318 |
| 2022-01-07 | 13.10 | $12.73 | 157939 |
| 2022-01-06 | 13.19 | $12.98 | 165000 |
| 2022-01-05 | 13.24 | $13.26 | 114527 |
| 2022-01-04 | 13.25 | $13.35 | 164712 |
| 2022-01-03 | 13.23 | $13.39 | 217000 |
| 2021-12-31 | 13.21 | $13.58 | 261316 |
| 2021-12-30 | 13.14 | $13.27 | 79300 |
| 2021-12-29 | 13.13 | $13.22 | 136928 |
| 2021-12-28 | 13.12 | $13.19 | 165500 |
| 2021-12-27 | 13.12 | $13.18 | 174200 |
| 2021-12-23 | 13.13 | $13.11 | 109600 |
| 2021-12-22 | 13.15 | $12.84 | 174900 |
| 2021-12-21 | 13.24 | $13.24 | 61300 |
| 2021-12-20 | 13.25 | $13.20 | 135439 |
| 2021-12-17 | 13.28 | $13.26 | 98656 |
| 2021-12-16 | 13.29 | $13.21 | 258438 |
| 2021-12-15 | 13.33 | $13.29 | 637118 |
| 2021-12-14 | 13.35 | $13.30 | 176400 |
| 2021-12-13 | 13.37 | $13.27 | 237300 |
| 2021-12-10 | 13.40 | $13.35 | 73600 |
| 2021-12-09 | 13.42 | $13.36 | 427100 |
| 2021-12-08 | 13.45 | $13.45 | 131218 |
| 2021-12-07 | 13.46 | $13.42 | 210700 |
| 2021-12-06 | 13.47 | $13.36 | 126800 |
| 2021-12-03 | 13.51 | $13.22 | 95700 |
| 2021-12-02 | 13.58 | $13.23 | 193500 |
| 2021-12-01 | 13.65 | $13.34 | 105643 |
| 2021-11-30 | 13.72 | $13.51 | 92400 |
| 2021-11-29 | 13.76 | $13.64 | 89700 |
| 2021-11-26 | 13.78 | $13.71 | 37000 |
| 2021-11-24 | 13.79 | $13.76 | 176116 |
| 2021-11-23 | 13.79 | $13.62 | 127200 |
| 2021-11-22 | 13.82 | $13.67 | 96721 |
| 2021-11-19 | 13.84 | $13.83 | 150231 |
| 2021-11-18 | 13.84 | $13.84 | 92900 |
| 2021-11-17 | 13.82 | $13.76 | 126443 |
| 2021-11-16 | 13.83 | $13.80 | 181600 |
| 2021-11-15 | 13.82 | $13.77 | 104917 |
| 2021-11-12 | 13.82 | $13.84 | 40300 |
| 2021-11-11 | 13.80 | $13.89 | 58500 |
| 2021-11-10 | 13.77 | $13.84 | 207340 |
| 2021-11-09 | 13.75 | $13.78 | 93213 |
| 2021-11-08 | 13.73 | $13.68 | 107023 |
| 2021-11-05 | 13.73 | $13.79 | 89500 |
| 2021-11-04 | 13.70 | $13.61 | 64400 |
| 2021-11-03 | 13.71 | $13.66 | 112423 |
| 2021-11-02 | 13.71 | $13.62 | 69500 |
| 2021-11-01 | 13.72 | $13.63 | 99336 |
| 2021-10-29 | 13.73 | $13.66 | 128700 |
| 2021-10-28 | 13.73 | $13.79 | 226300 |
| 2021-10-27 | 13.70 | $13.84 | 316810 |
| 2021-10-26 | 13.66 | $13.80 | 202643 |
| 2021-10-25 | 13.62 | $13.70 | 254719 |
| 2021-10-22 | 13.59 | $13.68 | 126100 |
| 2021-10-21 | 13.56 | $13.66 | 174215 |
| 2021-10-20 | 13.53 | $13.64 | 161900 |
| 2021-10-19 | 13.49 | $13.59 | 143306 |
| 2021-10-18 | 13.47 | $13.57 | 48800 |
| 2021-10-15 | 13.44 | $13.50 | 120600 |
| 2021-10-14 | 13.42 | $13.52 | 76500 |
| 2021-10-13 | 13.40 | $13.44 | 123031 |
| 2021-10-12 | 13.39 | $13.44 | 58800 |
| 2021-10-11 | 13.38 | $13.39 | 78109 |
| 2021-10-08 | 13.37 | $13.35 | 44200 |
| 2021-10-07 | 13.38 | $13.36 | 100232 |
| 2021-10-06 | 13.38 | $13.48 | 120621 |
| 2021-10-05 | 13.35 | $13.46 | 44831 |
| 2021-10-04 | 13.33 | $13.38 | 68833 |
| 2021-10-01 | 13.32 | $13.33 | 65215 |
| 2021-09-30 | 13.32 | $13.29 | 191200 |
| 2021-09-29 | 13.33 | $13.23 | 95203 |
| 2021-09-28 | 13.35 | $13.24 | 78500 |
| 2021-09-27 | 13.37 | $13.26 | 107500 |
| 2021-09-24 | 13.39 | $13.27 | 99000 |
| 2021-09-23 | 13.42 | $13.35 | 105319 |
| 2021-09-22 | 13.43 | $13.39 | 85800 |
| 2021-09-21 | 13.43 | $13.41 | 180700 |
| 2021-09-20 | 13.43 | $13.36 | 166800 |
| 2021-09-17 | 13.44 | $13.45 | 52244 |
| 2021-09-16 | 13.43 | $13.47 | 52944 |
| 2021-09-15 | 13.41 | $13.47 | 49144 |
| 2021-09-14 | 13.39 | $13.41 | 62500 |
| 2021-09-13 | 13.39 | $13.41 | 103500 |
| 2021-09-10 | 13.38 | $13.41 | 81800 |
| 2021-09-09 | 13.36 | $13.46 | 64100 |
| 2021-09-08 | 13.34 | $13.44 | 87800 |
| 2021-09-07 | 13.32 | $13.37 | 78800 |
| 2021-09-03 | 13.30 | $13.38 | 138045 |
| 2021-09-02 | 13.28 | $13.35 | 77705 |
| 2021-09-01 | 13.27 | $13.31 | 130140 |
| 2021-08-31 | 13.26 | $13.32 | 99929 |
| 2021-08-30 | 13.25 | $13.30 | 182100 |
| 2021-08-27 | 13.24 | $13.22 | 150000 |
| 2021-08-26 | 13.24 | $13.21 | 46002 |
| 2021-08-25 | 13.25 | $13.18 | 93727 |
| 2021-08-24 | 13.27 | $13.15 | 91335 |
| 2021-08-23 | 13.30 | $13.18 | 125630 |
| 2021-08-20 | 13.32 | $13.19 | 86200 |
| 2021-08-19 | 13.34 | $13.30 | 151900 |
| 2021-08-18 | 13.35 | $13.31 | 344300 |
| 2021-08-17 | 13.35 | $13.35 | 71400 |
| 2021-08-16 | 13.35 | $13.30 | 232847 |
| 2021-08-13 | 13.36 | $13.30 | 112328 |
| 2021-08-12 | 13.36 | $13.30 | 50300 |
| 2021-08-11 | 13.37 | $13.29 | 117326 |
| 2021-08-10 | 13.38 | $13.33 | 66922 |
| 2021-08-09 | 13.39 | $13.31 | 195100 |
| 2021-08-06 | 13.39 | $13.30 | 119310 |
| 2021-08-05 | 13.40 | $13.38 | 67900 |
| 2021-08-04 | 13.40 | $13.38 | 102400 |
| 2021-08-03 | 13.39 | $13.40 | 70024 |
| 2021-08-02 | 13.38 | $13.40 | 89000 |
| 2021-07-30 | 13.37 | $13.41 | 67000 |
| 2021-07-29 | 13.35 | $13.38 | 104127 |
| 2021-07-28 | 13.33 | $13.43 | 63634 |
| 2021-07-27 | 13.30 | $13.32 | 65100 |
| 2021-07-26 | 13.29 | $13.39 | 98100 |
| 2021-07-23 | 13.26 | $13.28 | 38300 |
| 2021-07-22 | 13.25 | $13.22 | 89422 |
| 2021-07-21 | 13.25 | $13.21 | 79900 |
| 2021-07-20 | 13.25 | $13.26 | 91104 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.36
2026-07-17
Close Price
$8.38
Vol: 201200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.07
Average
9.55
Maximum
13.85
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.36 | $8.38 | 201200 |
| 2026-07-16 | 8.36 | $8.36 | 91846 |
| 2026-07-15 | 8.36 | $8.35 | 140500 |
| 2026-07-14 | 8.37 | $8.38 | 119413 |
| 2026-07-13 | 8.37 | $8.37 | 355005 |
| 2026-07-10 | 8.37 | $8.40 | 270800 |
| 2026-07-09 | 8.37 | $8.40 | 174800 |
| 2026-07-08 | 8.36 | $8.37 | 137400 |
| 2026-07-07 | 8.36 | $8.36 | 257139 |
| 2026-07-06 | 8.37 | $8.40 | 260000 |
| 2026-07-02 | 8.36 | $8.39 | 426100 |
| 2026-07-01 | 8.36 | $8.35 | 280936 |
| 2026-06-30 | 8.37 | $8.40 | 1.1M |
| 2026-06-29 | 8.37 | $8.40 | 787000 |
| 2026-06-26 | 8.36 | $8.40 | 518424 |
| 2026-06-25 | 8.36 | $8.37 | 411128 |
| 2026-06-24 | 8.37 | $8.35 | 390200 |
| 2026-06-23 | 8.38 | $8.29 | 426700 |
| 2026-06-22 | 8.42 | $8.37 | 477115 |
| 2026-06-18 | 8.44 | $8.43 | 264200 |
| 2026-06-17 | 8.45 | $8.43 | 328300 |
| 2026-06-16 | 8.46 | $8.46 | 353036 |
| 2026-06-15 | 8.46 | $8.47 | 274200 |
| 2026-06-12 | 8.47 | $8.46 | 306300 |
| 2026-06-11 | 8.47 | $8.49 | 231400 |
| 2026-06-10 | 8.47 | $8.46 | 218200 |
| 2026-06-09 | 8.47 | $8.47 | 199400 |
| 2026-06-08 | 8.47 | $8.45 | 266020 |
| 2026-06-05 | 8.48 | $8.46 | 255900 |
| 2026-06-04 | 8.49 | $8.48 | 210008 |
| 2026-06-03 | 8.50 | $8.47 | 499846 |
| 2026-06-02 | 8.50 | $8.54 | 478625 |
| 2026-06-01 | 8.49 | $8.54 | 380711 |
| 2026-05-29 | 8.48 | $8.51 | 215700 |
| 2026-05-28 | 8.47 | $8.51 | 132318 |
| 2026-05-27 | 8.46 | $8.48 | 200000 |
| 2026-05-26 | 8.46 | $8.48 | 425902 |
| 2026-05-22 | 8.46 | $8.43 | 157709 |
| 2026-05-21 | 8.48 | $8.42 | 204804 |
| 2026-05-20 | 8.50 | $8.50 | 227000 |
| 2026-05-19 | 8.50 | $8.44 | 325630 |
| 2026-05-18 | 8.53 | $8.49 | 226700 |
| 2026-05-15 | 8.54 | $8.49 | 154500 |
| 2026-05-14 | 8.55 | $8.55 | 190100 |
| 2026-05-13 | 8.55 | $8.55 | 465621 |
| 2026-05-12 | 8.55 | $8.56 | 249846 |
| 2026-05-11 | 8.55 | $8.55 | 150900 |
| 2026-05-08 | 8.54 | $8.55 | 111700 |
| 2026-05-07 | 8.54 | $8.52 | 339000 |
| 2026-05-06 | 8.54 | $8.54 | 85500 |
| 2026-05-05 | 8.54 | $8.52 | 112548 |
| 2026-05-04 | 8.54 | $8.52 | 256646 |
| 2026-05-01 | 8.55 | $8.56 | 190428 |
| 2026-04-30 | 8.54 | $8.54 | 227600 |
| 2026-04-29 | 8.54 | $8.51 | 231500 |
| 2026-04-28 | 8.54 | $8.51 | 189500 |
| 2026-04-27 | 8.55 | $8.52 | 206900 |
| 2026-04-24 | 8.56 | $8.51 | 456100 |
| 2026-04-23 | 8.57 | $8.51 | 181000 |
| 2026-04-22 | 8.58 | $8.56 | 120100 |
| 2026-04-21 | 8.58 | $8.55 | 201600 |
| 2026-04-20 | 8.58 | $8.59 | 151100 |
| 2026-04-17 | 8.57 | $8.59 | 205926 |
| 2026-04-16 | 8.55 | $8.58 | 154040 |
| 2026-04-15 | 8.54 | $8.59 | 187425 |
| 2026-04-14 | 8.51 | $8.59 | 189800 |
| 2026-04-13 | 8.49 | $8.58 | 451816 |
| 2026-04-10 | 8.46 | $8.52 | 206300 |
| 2026-04-09 | 8.44 | $8.53 | 479703 |
| 2026-04-08 | 8.42 | $8.49 | 294100 |
| 2026-04-07 | 8.40 | $8.44 | 150200 |
| 2026-04-06 | 8.40 | $8.46 | 163129 |
| 2026-04-02 | 8.39 | $8.45 | 175522 |
| 2026-04-01 | 8.39 | $8.48 | 365201 |
| 2026-03-31 | 8.37 | $8.46 | 294206 |
| 2026-03-30 | 8.36 | $8.36 | 321400 |
| 2026-03-27 | 8.39 | $8.35 | 243200 |
| 2026-03-26 | 8.42 | $8.38 | 320800 |
| 2026-03-25 | 8.45 | $8.44 | 131300 |
| 2026-03-24 | 8.46 | $8.40 | 191100 |
| 2026-03-23 | 8.50 | $8.46 | 235441 |
| 2026-03-20 | 8.52 | $8.48 | 224645 |
| 2026-03-19 | 8.55 | $8.54 | 238410 |
| 2026-03-18 | 8.56 | $8.58 | 193100 |
| 2026-03-17 | 8.56 | $8.60 | 192141 |
| 2026-03-16 | 8.56 | $8.58 | 252741 |
| 2026-03-13 | 8.56 | $8.50 | 193027 |
| 2026-03-12 | 8.59 | $8.54 | 221529 |
| 2026-03-11 | 8.62 | $8.56 | 167146 |
| 2026-03-10 | 8.64 | $8.59 | 139700 |
| 2026-03-09 | 8.66 | $8.62 | 438543 |
| 2026-03-06 | 8.67 | $8.66 | 142226 |
| 2026-03-05 | 8.68 | $8.66 | 200010 |
| 2026-03-04 | 8.68 | $8.63 | 431400 |
| 2026-03-03 | 8.70 | $8.63 | 286100 |
| 2026-03-02 | 8.72 | $8.70 | 196749 |
| 2026-02-27 | 8.72 | $8.71 | 157200 |
| 2026-02-26 | 8.72 | $8.71 | 200341 |
| 2026-02-25 | 8.71 | $8.66 | 211018 |
| 2026-02-24 | 8.72 | $8.66 | 181542 |
| 2026-02-23 | 8.73 | $8.63 | 734130 |
| 2026-02-20 | 8.76 | $8.70 | 219300 |
| 2026-02-19 | 8.77 | $8.75 | 310900 |
| 2026-02-18 | 8.76 | $8.79 | 282114 |
| 2026-02-17 | 8.73 | $8.71 | 230300 |
| 2026-02-13 | 8.73 | $8.77 | 277400 |
| 2026-02-12 | 8.70 | $8.73 | 185824 |
| 2026-02-11 | 8.68 | $8.73 | 199900 |
| 2026-02-10 | 8.66 | $8.72 | 248000 |
| 2026-02-09 | 8.63 | $8.66 | 288016 |
| 2026-02-06 | 8.62 | $8.64 | 119100 |
| 2026-02-05 | 8.61 | $8.62 | 210800 |
| 2026-02-04 | 8.60 | $8.61 | 453308 |
| 2026-02-03 | 8.60 | $8.59 | 104613 |
| 2026-02-02 | 8.60 | $8.60 | 138200 |
| 2026-01-30 | 8.60 | $8.61 | 199800 |
| 2026-01-29 | 8.59 | $8.61 | 148200 |
| 2026-01-28 | 8.58 | $8.59 | 192400 |
| 2026-01-27 | 8.58 | $8.58 | 176233 |
| 2026-01-26 | 8.58 | $8.58 | 187333 |
| 2026-01-23 | 8.58 | $8.56 | 271928 |
| 2026-01-22 | 8.59 | $8.59 | 183900 |
| 2026-01-21 | 8.59 | $8.58 | 341649 |
| 2026-01-20 | 8.60 | $8.57 | 202500 |
| 2026-01-16 | 8.60 | $8.63 | 392424 |
| 2026-01-15 | 8.59 | $8.60 | 257700 |
| 2026-01-14 | 8.59 | $8.63 | 223100 |
| 2026-01-13 | 8.58 | $8.61 | 226800 |
| 2026-01-12 | 8.58 | $8.61 | 261000 |
| 2026-01-09 | 8.57 | $8.60 | 167503 |
| 2026-01-08 | 8.56 | $8.58 | 153400 |
| 2026-01-07 | 8.56 | $8.60 | 222742 |
| 2026-01-06 | 8.56 | $8.59 | 235800 |
| 2026-01-05 | 8.56 | $8.58 | 303618 |
| 2026-01-02 | 8.56 | $8.58 | 122700 |
| 2025-12-31 | 8.56 | $8.59 | 472620 |
| 2025-12-30 | 8.56 | $8.59 | 262639 |
| 2025-12-29 | 8.56 | $8.59 | 181100 |
| 2025-12-26 | 8.57 | $8.57 | 275800 |
| 2025-12-24 | 8.58 | $8.58 | 171817 |
| 2025-12-23 | 8.59 | $8.55 | 435600 |
| 2025-12-22 | 8.61 | $8.64 | 217770 |
| 2025-12-19 | 8.62 | $8.63 | 219400 |
| 2025-12-18 | 8.62 | $8.61 | 600025 |
| 2025-12-17 | 8.64 | $8.63 | 221626 |
| 2025-12-16 | 8.65 | $8.59 | 363400 |
| 2025-12-15 | 8.68 | $8.67 | 280600 |
| 2025-12-12 | 8.69 | $8.66 | 118400 |
| 2025-12-11 | 8.70 | $8.69 | 189300 |
| 2025-12-10 | 8.72 | $8.73 | 221200 |
| 2025-12-09 | 8.72 | $8.69 | 304623 |
| 2025-12-08 | 8.73 | $8.71 | 233800 |
| 2025-12-05 | 8.74 | $8.77 | 214733 |
| 2025-12-04 | 8.74 | $8.76 | 304380 |
| 2025-12-03 | 8.74 | $8.79 | 232100 |
| 2025-12-02 | 8.73 | $8.73 | 374900 |
| 2025-12-01 | 8.74 | $8.74 | 237723 |
| 2025-11-28 | 8.75 | $8.84 | 88709 |
| 2025-11-26 | 8.73 | $8.82 | 296001 |
| 2025-11-25 | 8.71 | $8.74 | 239400 |
| 2025-11-24 | 8.71 | $8.71 | 191222 |
| 2025-11-21 | 8.72 | $8.67 | 309325 |
| 2025-11-20 | 8.75 | $8.70 | 308400 |
| 2025-11-19 | 8.78 | $8.75 | 257600 |
| 2025-11-18 | 8.80 | $8.73 | 247115 |
| 2025-11-17 | 8.83 | $8.76 | 872300 |
| 2025-11-14 | 8.85 | $8.87 | 227400 |
| 2025-11-13 | 8.85 | $8.85 | 123316 |
| 2025-11-12 | 8.85 | $8.92 | 134600 |
| 2025-11-11 | 8.84 | $8.93 | 98907 |
| 2025-11-10 | 8.82 | $8.84 | 66800 |
| 2025-11-07 | 8.82 | $8.86 | 168700 |
| 2025-11-06 | 8.81 | $8.81 | 256838 |
| 2025-11-05 | 8.82 | $8.79 | 138200 |
| 2025-11-04 | 8.84 | $8.82 | 215744 |
| 2025-11-03 | 8.86 | $8.83 | 133100 |
| 2025-10-31 | 8.88 | $8.83 | 185000 |
| 2025-10-30 | 8.90 | $8.84 | 150700 |
| 2025-10-29 | 8.92 | $8.88 | 191700 |
| 2025-10-28 | 8.93 | $8.93 | 139644 |
| 2025-10-27 | 8.93 | $8.89 | 233311 |
| 2025-10-24 | 8.95 | $8.89 | 185803 |
| 2025-10-23 | 8.97 | $8.99 | 247213 |
| 2025-10-22 | 8.96 | $8.95 | 222510 |
| 2025-10-21 | 8.96 | $8.96 | 247940 |
| 2025-10-20 | 8.95 | $8.97 | 523708 |
| 2025-10-17 | 8.95 | $8.91 | 169138 |
| 2025-10-16 | 8.96 | $8.99 | 169218 |
| 2025-10-15 | 8.94 | $8.95 | 139900 |
| 2025-10-14 | 8.94 | $8.95 | 188000 |
| 2025-10-13 | 8.94 | $8.96 | 250207 |
| 2025-10-10 | 8.93 | $8.95 | 192731 |
| 2025-10-09 | 8.92 | $8.94 | 264400 |
| 2025-10-08 | 8.91 | $8.94 | 227817 |
| 2025-10-07 | 8.90 | $8.95 | 352200 |
| 2025-10-06 | 8.89 | $8.92 | 140813 |
| 2025-10-03 | 8.88 | $8.87 | 200100 |
| 2025-10-02 | 8.89 | $8.87 | 184822 |
| 2025-10-01 | 8.90 | $8.93 | 175600 |
| 2025-09-30 | 8.90 | $8.89 | 237408 |
| 2025-09-29 | 8.90 | $8.88 | 83928 |
| 2025-09-26 | 8.91 | $8.88 | 58300 |
| 2025-09-25 | 8.92 | $8.88 | 204900 |
| 2025-09-24 | 8.94 | $8.88 | 121122 |
| 2025-09-23 | 8.95 | $8.89 | 113700 |
| 2025-09-22 | 8.97 | $8.96 | 163500 |
| 2025-09-19 | 8.96 | $8.94 | 120106 |
| 2025-09-18 | 8.97 | $9.01 | 192300 |
| 2025-09-17 | 8.95 | $9.00 | 420746 |
| 2025-09-16 | 8.92 | $8.94 | 183700 |
| 2025-09-15 | 8.92 | $8.91 | 360705 |
| 2025-09-12 | 8.92 | $8.90 | 142200 |
| 2025-09-11 | 8.92 | $8.93 | 286700 |
| 2025-09-10 | 8.91 | $8.89 | 270327 |
| 2025-09-09 | 8.92 | $8.88 | 245100 |
| 2025-09-08 | 8.92 | $8.91 | 210531 |
| 2025-09-05 | 8.92 | $8.91 | 242900 |
| 2025-09-04 | 8.92 | $8.84 | 607500 |
| 2025-09-03 | 8.94 | $8.89 | 200133 |
| 2025-09-02 | 8.95 | $8.91 | 236908 |
| 2025-08-29 | 8.95 | $8.94 | 205800 |
| 2025-08-28 | 8.94 | $8.98 | 494022 |
| 2025-08-27 | 8.92 | $8.95 | 262800 |
| 2025-08-26 | 8.90 | $8.92 | 373943 |
| 2025-08-25 | 8.88 | $8.94 | 690041 |
| 2025-08-22 | 8.85 | $8.91 | 392434 |
| 2025-08-21 | 8.83 | $8.84 | 198800 |
| 2025-08-20 | 8.82 | $8.84 | 166135 |
| 2025-08-19 | 8.81 | $8.84 | 200600 |
| 2025-08-18 | 8.80 | $8.76 | 181700 |
| 2025-08-15 | 8.82 | $8.77 | 139600 |
| 2025-08-14 | 8.83 | $8.81 | 235900 |
| 2025-08-13 | 8.83 | $8.87 | 161700 |
| 2025-08-12 | 8.81 | $8.82 | 179900 |
| 2025-08-11 | 8.80 | $8.81 | 150340 |
| 2025-08-08 | 8.80 | $8.82 | 123900 |
| 2025-08-07 | 8.79 | $8.82 | 77700 |
| 2025-08-06 | 8.78 | $8.80 | 140200 |
| 2025-08-05 | 8.77 | $8.81 | 106300 |
| 2025-08-04 | 8.75 | $8.81 | 174816 |
| 2025-08-01 | 8.74 | $8.74 | 239132 |
| 2025-07-31 | 8.74 | $8.77 | 100118 |
| 2025-07-30 | 8.73 | $8.72 | 82000 |
| 2025-07-29 | 8.73 | $8.73 | 116500 |
| 2025-07-28 | 8.74 | $8.69 | 111104 |
| 2025-07-25 | 8.75 | $8.71 | 144600 |
| 2025-07-24 | 8.77 | $8.73 | 86831 |
| 2025-07-23 | 8.78 | $8.72 | 242402 |
| 2025-07-22 | 8.80 | $8.80 | 174525 |
| 2025-07-21 | 8.79 | $8.76 | 381400 |
| 2025-07-18 | 8.79 | $8.65 | 830135 |
| 2025-07-17 | 8.83 | $8.80 | 210500 |
| 2025-07-16 | 8.83 | $8.81 | 258419 |
| 2025-07-15 | 8.83 | $8.80 | 177500 |
| 2025-07-14 | 8.82 | $8.83 | 457500 |
| 2025-07-11 | 8.81 | $8.76 | 157511 |
| 2025-07-10 | 8.81 | $8.79 | 151901 |
| 2025-07-09 | 8.80 | $8.77 | 136500 |
| 2025-07-08 | 8.80 | $8.76 | 113700 |
| 2025-07-07 | 8.80 | $8.75 | 169529 |
| 2025-07-03 | 8.80 | $8.79 | 124600 |
| 2025-07-02 | 8.79 | $8.80 | 98306 |
| 2025-07-01 | 8.77 | $8.78 | 259600 |
| 2025-06-30 | 8.74 | $8.76 | 161409 |
| 2025-06-27 | 8.72 | $8.75 | 156747 |
| 2025-06-26 | 8.70 | $8.73 | 314105 |
| 2025-06-25 | 8.68 | $8.69 | 116200 |
| 2025-06-24 | 8.67 | $8.66 | 114100 |
| 2025-06-23 | 8.66 | $8.67 | 179900 |
| 2025-06-20 | 8.64 | $8.72 | 119900 |
| 2025-06-18 | 8.61 | $8.69 | 168033 |
| 2025-06-17 | 8.58 | $8.64 | 173539 |
| 2025-06-16 | 8.56 | $8.61 | 504022 |
| 2025-06-13 | 8.54 | $8.55 | 99500 |
| 2025-06-12 | 8.53 | $8.58 | 192100 |
| 2025-06-11 | 8.52 | $8.54 | 191630 |
| 2025-06-10 | 8.51 | $8.50 | 139116 |
| 2025-06-09 | 8.52 | $8.50 | 285125 |
| 2025-06-06 | 8.53 | $8.50 | 183323 |
| 2025-06-05 | 8.54 | $8.54 | 199400 |
| 2025-06-04 | 8.54 | $8.58 | 358200 |
| 2025-06-03 | 8.53 | $8.55 | 345839 |
| 2025-06-02 | 8.53 | $8.53 | 206238 |
| 2025-05-30 | 8.53 | $8.57 | 205900 |
| 2025-05-29 | 8.52 | $8.53 | 177700 |
| 2025-05-28 | 8.53 | $8.53 | 154735 |
| 2025-05-27 | 8.53 | $8.54 | 113229 |
| 2025-05-23 | 8.53 | $8.51 | 212000 |
| 2025-05-22 | 8.54 | $8.50 | 344200 |
| 2025-05-21 | 8.56 | $8.49 | 210642 |
| 2025-05-20 | 8.58 | $8.58 | 171400 |
| 2025-05-19 | 8.58 | $8.56 | 269300 |
| 2025-05-16 | 8.58 | $8.59 | 125922 |
| 2025-05-15 | 8.58 | $8.58 | 244300 |
| 2025-05-14 | 8.58 | $8.54 | 273340 |
| 2025-05-13 | 8.60 | $8.55 | 451700 |
| 2025-05-12 | 8.61 | $8.59 | 97215 |
| 2025-05-09 | 8.61 | $8.61 | 95409 |
| 2025-05-08 | 8.61 | $8.58 | 196600 |
| 2025-05-07 | 8.62 | $8.63 | 149700 |
| 2025-05-06 | 8.61 | $8.60 | 225700 |
| 2025-05-05 | 8.61 | $8.61 | 280900 |
| 2025-05-02 | 8.60 | $8.63 | 270430 |
| 2025-05-01 | 8.59 | $8.62 | 154036 |
| 2025-04-30 | 8.58 | $8.65 | 323400 |
| 2025-04-29 | 8.55 | $8.61 | 365100 |
| 2025-04-28 | 8.54 | $8.63 | 241736 |
| 2025-04-25 | 8.51 | $8.59 | 131000 |
| 2025-04-24 | 8.49 | $8.58 | 164500 |
| 2025-04-23 | 8.48 | $8.57 | 106241 |
| 2025-04-22 | 8.46 | $8.58 | 152200 |
| 2025-04-21 | 8.44 | $8.48 | 307163 |
| 2025-04-17 | 8.44 | $8.52 | 148403 |
| 2025-04-16 | 8.44 | $8.48 | 233900 |
| 2025-04-15 | 8.44 | $8.50 | 279340 |
| 2025-04-14 | 8.45 | $8.47 | 294100 |
| 2025-04-11 | 8.47 | $8.42 | 468021 |
| 2025-04-10 | 8.50 | $8.43 | 188900 |
| 2025-04-09 | 8.55 | $8.54 | 432247 |
| 2025-04-08 | 8.57 | $8.40 | 335630 |
| 2025-04-07 | 8.64 | $8.41 | 633311 |
| 2025-04-04 | 8.72 | $8.56 | 389444 |
| 2025-04-03 | 8.77 | $8.80 | 245500 |
| 2025-04-02 | 8.76 | $8.78 | 171030 |
| 2025-04-01 | 8.75 | $8.79 | 135839 |
| 2025-03-31 | 8.74 | $8.79 | 218045 |
| 2025-03-28 | 8.72 | $8.73 | 334833 |
| 2025-03-27 | 8.72 | $8.69 | 151434 |
| 2025-03-26 | 8.73 | $8.67 | 578700 |
| 2025-03-25 | 8.74 | $8.73 | 83900 |
| 2025-03-24 | 8.75 | $8.71 | 75600 |
| 2025-03-21 | 8.76 | $8.78 | 96100 |
| 2025-03-20 | 8.74 | $8.78 | 106200 |
| 2025-03-19 | 8.73 | $8.75 | 104700 |
| 2025-03-18 | 8.72 | $8.71 | 117725 |
| 2025-03-17 | 8.73 | $8.72 | 148326 |
| 2025-03-14 | 8.73 | $8.75 | 153600 |
| 2025-03-13 | 8.72 | $8.75 | 218704 |
| 2025-03-12 | 8.71 | $8.73 | 171700 |
| 2025-03-11 | 8.70 | $8.66 | 139639 |
| 2025-03-10 | 8.71 | $8.68 | 189912 |
| 2025-03-07 | 8.72 | $8.69 | 192000 |
| 2025-03-06 | 8.72 | $8.68 | 205010 |
| 2025-03-05 | 8.74 | $8.70 | 188205 |
| 2025-03-04 | 8.74 | $8.73 | 284401 |
| 2025-03-03 | 8.74 | $8.72 | 293400 |
| 2025-02-28 | 8.74 | $8.75 | 154832 |
| 2025-02-27 | 8.73 | $8.68 | 114000 |
| 2025-02-26 | 8.73 | $8.70 | 144648 |
| 2025-02-25 | 8.74 | $8.69 | 173940 |
| 2025-02-24 | 8.74 | $8.65 | 193004 |
| 2025-02-21 | 8.76 | $8.71 | 117125 |
| 2025-02-20 | 8.76 | $8.75 | 154518 |
| 2025-02-19 | 8.75 | $8.69 | 119432 |
| 2025-02-18 | 8.75 | $8.70 | 248226 |
| 2025-02-14 | 8.75 | $8.64 | 425700 |
| 2025-02-13 | 8.77 | $8.72 | 177500 |
| 2025-02-12 | 8.77 | $8.68 | 166800 |
| 2025-02-11 | 8.77 | $8.72 | 140600 |
| 2025-02-10 | 8.76 | $8.72 | 234635 |
| 2025-02-07 | 8.75 | $8.71 | 95900 |
| 2025-02-06 | 8.74 | $8.74 | 106036 |
| 2025-02-05 | 8.71 | $8.75 | 289904 |
| 2025-02-04 | 8.67 | $8.71 | 201828 |
| 2025-02-03 | 8.63 | $8.63 | 164243 |
| 2025-01-31 | 8.61 | $8.59 | 153822 |
| 2025-01-30 | 8.59 | $8.57 | 98800 |
| 2025-01-29 | 8.58 | $8.54 | 166607 |
| 2025-01-28 | 8.57 | $8.54 | 439300 |
| 2025-01-27 | 8.56 | $8.62 | 417728 |
| 2025-01-24 | 8.52 | $8.55 | 121119 |
| 2025-01-23 | 8.49 | $8.54 | 236404 |
| 2025-01-22 | 8.46 | $8.55 | 180128 |
| 2025-01-21 | 8.42 | $8.56 | 268644 |
| 2025-01-17 | 8.36 | $8.54 | 321828 |
| 2025-01-16 | 8.30 | $8.49 | 520412 |
| 2025-01-15 | 8.24 | $8.37 | 302600 |
| 2025-01-14 | 8.21 | $8.28 | 310600 |
| 2025-01-13 | 8.21 | $8.26 | 136748 |
| 2025-01-10 | 8.20 | $8.25 | 222014 |
| 2025-01-08 | 8.21 | $8.27 | 290423 |
| 2025-01-07 | 8.21 | $8.25 | 200900 |
| 2025-01-06 | 8.21 | $8.27 | 110845 |
| 2025-01-03 | 8.21 | $8.28 | 172100 |
| 2025-01-02 | 8.22 | $8.29 | 148245 |
| 2024-12-31 | 8.22 | $8.27 | 397836 |
| 2024-12-30 | 8.23 | $8.25 | 253000 |
| 2024-12-27 | 8.25 | $8.21 | 727900 |
| 2024-12-26 | 8.29 | $8.28 | 239900 |
| 2024-12-24 | 8.32 | $8.29 | 208900 |
| 2024-12-23 | 8.35 | $8.23 | 531240 |
| 2024-12-20 | 8.41 | $8.37 | 186932 |
| 2024-12-19 | 8.44 | $8.32 | 363400 |
| 2024-12-18 | 8.49 | $8.40 | 317900 |
| 2024-12-17 | 8.54 | $8.47 | 217600 |
| 2024-12-16 | 8.57 | $8.50 | 291708 |
| 2024-12-13 | 8.59 | $8.57 | 206730 |
| 2024-12-12 | 8.61 | $8.55 | 162226 |
| 2024-12-11 | 8.63 | $8.61 | 107400 |
| 2024-12-10 | 8.63 | $8.62 | 183200 |
| 2024-12-09 | 8.64 | $8.63 | 146740 |
| 2024-12-06 | 8.64 | $8.64 | 231400 |
| 2024-12-05 | 8.65 | $8.64 | 178400 |
| 2024-12-04 | 8.65 | $8.69 | 223300 |
| 2024-12-03 | 8.63 | $8.72 | 137900 |
| 2024-12-02 | 8.61 | $8.69 | 227139 |
| 2024-11-29 | 8.59 | $8.69 | 76900 |
| 2024-11-27 | 8.56 | $8.66 | 146842 |
| 2024-11-26 | 8.54 | $8.59 | 145900 |
| 2024-11-25 | 8.54 | $8.59 | 116500 |
| 2024-11-22 | 8.54 | $8.55 | 177535 |
| 2024-11-21 | 8.56 | $8.55 | 342800 |
| 2024-11-20 | 8.58 | $8.57 | 250423 |
| 2024-11-19 | 8.59 | $8.57 | 272421 |
| 2024-11-18 | 8.61 | $8.55 | 315129 |
| 2024-11-15 | 8.65 | $8.55 | 501205 |
| 2024-11-14 | 8.69 | $8.60 | 108900 |
| 2024-11-13 | 8.72 | $8.66 | 160138 |
| 2024-11-12 | 8.75 | $8.76 | 262600 |
| 2024-11-11 | 8.75 | $8.80 | 118400 |
| 2024-11-08 | 8.73 | $8.78 | 219243 |
| 2024-11-07 | 8.72 | $8.73 | 134149 |
| 2024-11-06 | 8.72 | $8.74 | 192500 |
| 2024-11-05 | 8.71 | $8.75 | 213900 |
| 2024-11-04 | 8.71 | $8.70 | 214331 |
| 2024-11-01 | 8.72 | $8.75 | 164504 |
| 2024-10-31 | 8.71 | $8.77 | 206322 |
| 2024-10-30 | 8.70 | $8.72 | 181319 |
| 2024-10-29 | 8.71 | $8.71 | 157325 |
| 2024-10-28 | 8.71 | $8.68 | 131500 |
| 2024-10-25 | 8.73 | $8.68 | 108942 |
| 2024-10-24 | 8.76 | $8.67 | 86900 |
| 2024-10-23 | 8.79 | $8.76 | 168300 |
| 2024-10-22 | 8.80 | $8.78 | 240900 |
| 2024-10-21 | 8.80 | $8.77 | 231000 |
| 2024-10-18 | 8.81 | $8.78 | 168900 |
| 2024-10-17 | 8.82 | $8.81 | 165624 |
| 2024-10-16 | 8.82 | $8.82 | 202500 |
| 2024-10-15 | 8.81 | $8.81 | 142500 |
| 2024-10-14 | 8.81 | $8.79 | 278039 |
| 2024-10-11 | 8.82 | $8.79 | 93244 |
| 2024-10-10 | 8.82 | $8.79 | 279503 |
| 2024-10-09 | 8.82 | $8.78 | 170223 |
| 2024-10-08 | 8.83 | $8.78 | 191411 |
| 2024-10-07 | 8.84 | $8.77 | 352200 |
| 2024-10-04 | 8.85 | $8.82 | 796400 |
| 2024-10-03 | 8.85 | $8.83 | 119700 |
| 2024-10-02 | 8.85 | $8.88 | 313200 |
| 2024-10-01 | 8.82 | $8.86 | 246100 |
| 2024-09-30 | 8.80 | $8.84 | 550353 |
| 2024-09-27 | 8.78 | $8.77 | 257800 |
| 2024-09-26 | 8.77 | $8.75 | 260436 |
| 2024-09-25 | 8.77 | $8.76 | 340500 |
| 2024-09-24 | 8.77 | $8.76 | 301845 |
| 2024-09-23 | 8.76 | $8.72 | 335800 |
| 2024-09-20 | 8.76 | $8.76 | 156048 |
| 2024-09-19 | 8.75 | $8.78 | 293434 |
| 2024-09-18 | 8.73 | $8.73 | 229300 |
| 2024-09-17 | 8.72 | $8.75 | 479100 |
| 2024-09-16 | 8.70 | $8.71 | 373818 |
| 2024-09-13 | 8.69 | $8.72 | 178028 |
| 2024-09-12 | 8.68 | $8.69 | 331327 |
| 2024-09-11 | 8.67 | $8.70 | 244031 |
| 2024-09-10 | 8.65 | $8.68 | 347212 |
| 2024-09-09 | 8.64 | $8.64 | 222623 |
| 2024-09-06 | 8.63 | $8.64 | 337720 |
| 2024-09-05 | 8.63 | $8.60 | 510700 |
| 2024-09-04 | 8.64 | $8.58 | 327200 |
| 2024-09-03 | 8.65 | $8.61 | 179200 |
| 2024-08-30 | 8.65 | $8.62 | 129704 |
| 2024-08-29 | 8.66 | $8.65 | 99500 |
| 2024-08-28 | 8.65 | $8.64 | 83822 |
| 2024-08-27 | 8.65 | $8.65 | 130200 |
| 2024-08-26 | 8.64 | $8.63 | 261316 |
| 2024-08-23 | 8.64 | $8.64 | 222532 |
| 2024-08-22 | 8.63 | $8.63 | 220700 |
| 2024-08-21 | 8.62 | $8.65 | 154200 |
| 2024-08-20 | 8.60 | $8.65 | 147201 |
| 2024-08-19 | 8.58 | $8.61 | 142100 |
| 2024-08-16 | 8.57 | $8.59 | 95809 |
| 2024-08-15 | 8.56 | $8.56 | 262900 |
| 2024-08-14 | 8.56 | $8.60 | 83200 |
| 2024-08-13 | 8.54 | $8.60 | 240517 |
| 2024-08-12 | 8.52 | $8.57 | 162624 |
| 2024-08-09 | 8.51 | $8.55 | 269017 |
| 2024-08-08 | 8.50 | $8.52 | 149700 |
| 2024-08-07 | 8.49 | $8.48 | 197912 |
| 2024-08-06 | 8.50 | $8.51 | 174139 |
| 2024-08-05 | 8.50 | $8.50 | 385916 |
| 2024-08-02 | 8.51 | $8.56 | 350600 |
| 2024-08-01 | 8.50 | $8.57 | 586931 |
| 2024-07-31 | 8.48 | $8.55 | 326400 |
| 2024-07-30 | 8.47 | $8.50 | 257103 |
| 2024-07-29 | 8.47 | $8.49 | 186300 |
| 2024-07-26 | 8.48 | $8.48 | 146400 |
| 2024-07-25 | 8.49 | $8.42 | 330700 |
| 2024-07-24 | 8.53 | $8.43 | 481537 |
| 2024-07-23 | 8.56 | $8.51 | 232304 |
| 2024-07-22 | 8.58 | $8.50 | 330000 |
| 2024-07-19 | 8.61 | $8.50 | 2.1M |
| 2024-07-18 | 8.65 | $8.60 | 504300 |
| 2024-07-17 | 8.66 | $8.63 | 298014 |
| 2024-07-16 | 8.66 | $8.64 | 346129 |
| 2024-07-15 | 8.66 | $8.64 | 575572 |
| 2024-07-12 | 8.66 | $8.72 | 793044 |
| 2024-07-11 | 8.64 | $8.71 | 376800 |
| 2024-07-10 | 8.61 | $8.67 | 150900 |
| 2024-07-09 | 8.59 | $8.63 | 72511 |
| 2024-07-08 | 8.57 | $8.64 | 94900 |
| 2024-07-05 | 8.55 | $8.63 | 198400 |
| 2024-07-03 | 8.53 | $8.59 | 132736 |
| 2024-07-02 | 8.52 | $8.51 | 114400 |
| 2024-07-01 | 8.53 | $8.49 | 210110 |
| 2024-06-28 | 8.54 | $8.51 | 145900 |
| 2024-06-27 | 8.56 | $8.54 | 123730 |
| 2024-06-26 | 8.57 | $8.53 | 82900 |
| 2024-06-25 | 8.58 | $8.57 | 102236 |
| 2024-06-24 | 8.59 | $8.55 | 120800 |
| 2024-06-21 | 8.60 | $8.56 | 153543 |
| 2024-06-20 | 8.61 | $8.61 | 137300 |
| 2024-06-18 | 8.61 | $8.59 | 143500 |
| 2024-06-17 | 8.61 | $8.60 | 119000 |
| 2024-06-14 | 8.61 | $8.62 | 178800 |
| 2024-06-13 | 8.61 | $8.61 | 102746 |
| 2024-06-12 | 8.61 | $8.64 | 131534 |
| 2024-06-11 | 8.59 | $8.61 | 174400 |
| 2024-06-10 | 8.59 | $8.53 | 166900 |
| 2024-06-07 | 8.60 | $8.56 | 191037 |
| 2024-06-06 | 8.62 | $8.60 | 64106 |
| 2024-06-05 | 8.62 | $8.63 | 94300 |
| 2024-06-04 | 8.61 | $8.60 | 149713 |
| 2024-06-03 | 8.60 | $8.65 | 96218 |
| 2024-05-31 | 8.59 | $8.59 | 66400 |
| 2024-05-30 | 8.58 | $8.56 | 71300 |
| 2024-05-29 | 8.58 | $8.48 | 84133 |
| 2024-05-28 | 8.61 | $8.54 | 160843 |
| 2024-05-24 | 8.63 | $8.54 | 75800 |
| 2024-05-23 | 8.65 | $8.57 | 88643 |
| 2024-05-22 | 8.67 | $8.63 | 113426 |
| 2024-05-21 | 8.66 | $8.66 | 108240 |
| 2024-05-20 | 8.65 | $8.65 | 171400 |
| 2024-05-17 | 8.63 | $8.61 | 128124 |
| 2024-05-16 | 8.63 | $8.66 | 141500 |
| 2024-05-15 | 8.60 | $8.65 | 152900 |
| 2024-05-14 | 8.57 | $8.61 | 52400 |
| 2024-05-13 | 8.55 | $8.59 | 97200 |
| 2024-05-10 | 8.53 | $8.55 | 52000 |
| 2024-05-09 | 8.52 | $8.54 | 115800 |
| 2024-05-08 | 8.51 | $8.54 | 124200 |
| 2024-05-07 | 8.49 | $8.58 | 117915 |
| 2024-05-06 | 8.46 | $8.56 | 125900 |
| 2024-05-03 | 8.42 | $8.52 | 124300 |
| 2024-05-02 | 8.40 | $8.42 | 112700 |
| 2024-05-01 | 8.39 | $8.42 | 110800 |
| 2024-04-30 | 8.39 | $8.41 | 260700 |
| 2024-04-29 | 8.40 | $8.43 | 179624 |
| 2024-04-26 | 8.39 | $8.41 | 78700 |
| 2024-04-25 | 8.40 | $8.35 | 184900 |
| 2024-04-24 | 8.42 | $8.44 | 123000 |
| 2024-04-23 | 8.42 | $8.46 | 130700 |
| 2024-04-22 | 8.42 | $8.42 | 155020 |
| 2024-04-19 | 8.43 | $8.43 | 145500 |
| 2024-04-18 | 8.43 | $8.44 | 324600 |
| 2024-04-17 | 8.44 | $8.44 | 173300 |
| 2024-04-16 | 8.45 | $8.40 | 158100 |
| 2024-04-15 | 8.48 | $8.42 | 216701 |
| 2024-04-12 | 8.50 | $8.48 | 199600 |
| 2024-04-11 | 8.51 | $8.45 | 189100 |
| 2024-04-10 | 8.53 | $8.47 | 162516 |
| 2024-04-09 | 8.56 | $8.56 | 113900 |
| 2024-04-08 | 8.56 | $8.56 | 90739 |
| 2024-04-05 | 8.55 | $8.54 | 142100 |
| 2024-04-04 | 8.56 | $8.56 | 112400 |
| 2024-04-03 | 8.56 | $8.50 | 224321 |
| 2024-04-02 | 8.57 | $8.53 | 73709 |
| 2024-04-01 | 8.59 | $8.55 | 210000 |
| 2024-03-28 | 8.59 | $8.63 | 384025 |
| 2024-03-27 | 8.58 | $8.61 | 336744 |
| 2024-03-26 | 8.56 | $8.58 | 134106 |
| 2024-03-25 | 8.55 | $8.56 | 163000 |
| 2024-03-22 | 8.55 | $8.56 | 179100 |
| 2024-03-21 | 8.55 | $8.53 | 246900 |
| 2024-03-20 | 8.55 | $8.53 | 159900 |
| 2024-03-19 | 8.56 | $8.54 | 220830 |
| 2024-03-18 | 8.56 | $8.52 | 126805 |
| 2024-03-15 | 8.58 | $8.52 | 225118 |
| 2024-03-14 | 8.59 | $8.54 | 145500 |
| 2024-03-13 | 8.60 | $8.62 | 237932 |
| 2024-03-12 | 8.59 | $8.60 | 233027 |
| 2024-03-11 | 8.58 | $8.61 | 109300 |
| 2024-03-08 | 8.56 | $8.63 | 149400 |
| 2024-03-07 | 8.53 | $8.61 | 211600 |
| 2024-03-06 | 8.51 | $8.60 | 184600 |
| 2024-03-05 | 8.48 | $8.59 | 211811 |
| 2024-03-04 | 8.45 | $8.50 | 161300 |
| 2024-03-01 | 8.44 | $8.52 | 446400 |
| 2024-02-29 | 8.43 | $8.47 | 127400 |
| 2024-02-28 | 8.43 | $8.45 | 343400 |
| 2024-02-27 | 8.44 | $8.43 | 506316 |
| 2024-02-26 | 8.45 | $8.43 | 281025 |
| 2024-02-23 | 8.47 | $8.44 | 346115 |
| 2024-02-22 | 8.50 | $8.45 | 761341 |
| 2024-02-21 | 8.52 | $8.52 | 124937 |
| 2024-02-20 | 8.53 | $8.57 | 191849 |
| 2024-02-16 | 8.52 | $8.55 | 147100 |
| 2024-02-15 | 8.52 | $8.56 | 134400 |
| 2024-02-14 | 8.52 | $8.51 | 191200 |
| 2024-02-13 | 8.54 | $8.52 | 205216 |
| 2024-02-12 | 8.55 | $8.55 | 182618 |
| 2024-02-09 | 8.57 | $8.54 | 158300 |
| 2024-02-08 | 8.58 | $8.55 | 385300 |
| 2024-02-07 | 8.60 | $8.61 | 106628 |
| 2024-02-06 | 8.60 | $8.62 | 267200 |
| 2024-02-05 | 8.60 | $8.54 | 176800 |
| 2024-02-02 | 8.63 | $8.62 | 241600 |
| 2024-02-01 | 8.63 | $8.74 | 233800 |
| 2024-01-31 | 8.60 | $8.70 | 345424 |
| 2024-01-30 | 8.58 | $8.61 | 256509 |
| 2024-01-29 | 8.58 | $8.63 | 211600 |
| 2024-01-26 | 8.57 | $8.56 | 176800 |
| 2024-01-25 | 8.59 | $8.54 | 149500 |
| 2024-01-24 | 8.61 | $8.49 | 285000 |
| 2024-01-23 | 8.66 | $8.52 | 888800 |
| 2024-01-22 | 8.71 | $8.73 | 126342 |
| 2024-01-19 | 8.70 | $8.66 | 284517 |
| 2024-01-18 | 8.72 | $8.69 | 235300 |
| 2024-01-17 | 8.72 | $8.69 | 113000 |
| 2024-01-16 | 8.73 | $8.72 | 232600 |
| 2024-01-12 | 8.73 | $8.79 | 176500 |
| 2024-01-11 | 8.71 | $8.72 | 155749 |
| 2024-01-10 | 8.70 | $8.70 | 125412 |
| 2024-01-09 | 8.69 | $8.69 | 108247 |
| 2024-01-08 | 8.69 | $8.69 | 141736 |
| 2024-01-05 | 8.69 | $8.66 | 139725 |
| 2024-01-04 | 8.70 | $8.65 | 113200 |
| 2024-01-03 | 8.71 | $8.69 | 173100 |
| 2024-01-02 | 8.71 | $8.67 | 168200 |
| 2023-12-29 | 8.71 | $8.67 | 310500 |
| 2023-12-28 | 8.71 | $8.68 | 205200 |
| 2023-12-27 | 8.71 | $8.70 | 377237 |
| 2023-12-26 | 8.71 | $8.67 | 189341 |
| 2023-12-22 | 8.71 | $8.67 | 123834 |
| 2023-12-21 | 8.71 | $8.65 | 234300 |
| 2023-12-20 | 8.72 | $8.65 | 448400 |
| 2023-12-19 | 8.72 | $8.74 | 291931 |
| 2023-12-18 | 8.70 | $8.73 | 382926 |
| 2023-12-15 | 8.67 | $8.82 | 339346 |
| 2023-12-14 | 8.61 | $8.77 | 314735 |
| 2023-12-13 | 8.55 | $8.60 | 307400 |
| 2023-12-12 | 8.54 | $8.43 | 373732 |
| 2023-12-11 | 8.57 | $8.45 | 494500 |
| 2023-12-08 | 8.60 | $8.52 | 174938 |
| 2023-12-07 | 8.61 | $8.59 | 123901 |
| 2023-12-06 | 8.61 | $8.55 | 180105 |
| 2023-12-05 | 8.61 | $8.59 | 163428 |
| 2023-12-04 | 8.60 | $8.60 | 272907 |
| 2023-12-01 | 8.59 | $8.59 | 293125 |
| 2023-11-30 | 8.57 | $8.51 | 142900 |
| 2023-11-29 | 8.58 | $8.57 | 162043 |
| 2023-11-28 | 8.56 | $8.52 | 78400 |
| 2023-11-27 | 8.56 | $8.47 | 79600 |
| 2023-11-24 | 8.57 | $8.46 | 51202 |
| 2023-11-22 | 8.59 | $8.47 | 175041 |
| 2023-11-21 | 8.61 | $8.56 | 163546 |
| 2023-11-20 | 8.60 | $8.62 | 142200 |
| 2023-11-17 | 8.56 | $8.54 | 109100 |
| 2023-11-16 | 8.54 | $8.55 | 129000 |
| 2023-11-15 | 8.52 | $8.57 | 459225 |
| 2023-11-14 | 8.47 | $8.47 | 251338 |
| 2023-11-13 | 8.46 | $8.36 | 525300 |
| 2023-11-10 | 8.47 | $8.39 | 260543 |
| 2023-11-09 | 8.47 | $8.39 | 128000 |
| 2023-11-08 | 8.47 | $8.50 | 172100 |
| 2023-11-07 | 8.43 | $8.49 | 399829 |
| 2023-11-06 | 8.39 | $8.44 | 175900 |
| 2023-11-03 | 8.35 | $8.52 | 279919 |
| 2023-11-02 | 8.28 | $8.46 | 260698 |
| 2023-11-01 | 8.22 | $8.32 | 199500 |
| 2023-10-31 | 8.18 | $8.19 | 227100 |
| 2023-10-30 | 8.18 | $8.19 | 413200 |
| 2023-10-27 | 8.17 | $8.22 | 643534 |
| 2023-10-26 | 8.16 | $8.20 | 398915 |
| 2023-10-25 | 8.15 | $8.14 | 166100 |
| 2023-10-24 | 8.16 | $8.26 | 261600 |
| 2023-10-23 | 8.13 | $8.18 | 371337 |
| 2023-10-20 | 8.13 | $8.20 | 178800 |
| 2023-10-19 | 8.11 | $8.14 | 174700 |
| 2023-10-18 | 8.12 | $8.16 | 139000 |
| 2023-10-17 | 8.12 | $8.20 | 189600 |
| 2023-10-16 | 8.11 | $8.23 | 448011 |
| 2023-10-13 | 8.09 | $8.20 | 194400 |
| 2023-10-12 | 8.08 | $8.15 | 264516 |
| 2023-10-11 | 8.08 | $8.20 | 164529 |
| 2023-10-10 | 8.07 | $8.18 | 173809 |
| 2023-10-09 | 8.07 | $8.14 | 164300 |
| 2023-10-06 | 8.08 | $8.07 | 253049 |
| 2023-10-05 | 8.12 | $8.10 | 224926 |
| 2023-10-04 | 8.16 | $8.15 | 118500 |
| 2023-10-03 | 8.19 | $8.11 | 275728 |
| 2023-10-02 | 8.25 | $8.20 | 307113 |
| 2023-09-29 | 8.29 | $8.23 | 430200 |
| 2023-09-28 | 8.34 | $8.30 | 314601 |
| 2023-09-27 | 8.38 | $8.32 | 277633 |
| 2023-09-26 | 8.42 | $8.29 | 229219 |
| 2023-09-25 | 8.47 | $8.35 | 152200 |
| 2023-09-22 | 8.53 | $8.47 | 130600 |
| 2023-09-21 | 8.56 | $8.44 | 221000 |
| 2023-09-20 | 8.60 | $8.62 | 100413 |
| 2023-09-19 | 8.60 | $8.61 | 521920 |
| 2023-09-18 | 8.61 | $8.62 | 98011 |
| 2023-09-15 | 8.61 | $8.62 | 153124 |
| 2023-09-14 | 8.61 | $8.66 | 185007 |
| 2023-09-13 | 8.60 | $8.65 | 97726 |
| 2023-09-12 | 8.59 | $8.63 | 102100 |
| 2023-09-11 | 8.59 | $8.61 | 117700 |
| 2023-09-08 | 8.60 | $8.61 | 100100 |
| 2023-09-07 | 8.61 | $8.62 | 92700 |
| 2023-09-06 | 8.61 | $8.62 | 153436 |
| 2023-09-05 | 8.62 | $8.58 | 206000 |
| 2023-09-01 | 8.65 | $8.69 | 132100 |
| 2023-08-31 | 8.65 | $8.73 | 91000 |
| 2023-08-30 | 8.63 | $8.71 | 170200 |
| 2023-08-29 | 8.62 | $8.70 | 203700 |
| 2023-08-28 | 8.62 | $8.66 | 126746 |
| 2023-08-25 | 8.62 | $8.65 | 134024 |
| 2023-08-24 | 8.63 | $8.65 | 181300 |
| 2023-08-23 | 8.64 | $8.66 | 311640 |
| 2023-08-22 | 8.66 | $8.66 | 109346 |
| 2023-08-21 | 8.68 | $8.64 | 110100 |
| 2023-08-18 | 8.71 | $8.65 | 106800 |
| 2023-08-17 | 8.75 | $8.63 | 219300 |
| 2023-08-16 | 8.80 | $8.72 | 132000 |
| 2023-08-15 | 8.84 | $8.78 | 83601 |
| 2023-08-14 | 8.86 | $8.83 | 122315 |
| 2023-08-11 | 8.88 | $8.81 | 99747 |
| 2023-08-10 | 8.91 | $8.87 | 162939 |
| 2023-08-09 | 8.92 | $8.87 | 261504 |
| 2023-08-08 | 8.94 | $8.90 | 333916 |
| 2023-08-07 | 8.95 | $8.97 | 149200 |
| 2023-08-04 | 8.94 | $8.98 | 190000 |
| 2023-08-03 | 8.92 | $8.87 | 360417 |
| 2023-08-02 | 8.94 | $8.91 | 235100 |
| 2023-08-01 | 8.95 | $8.91 | 248634 |
| 2023-07-31 | 8.96 | $8.94 | 143000 |
| 2023-07-28 | 8.96 | $8.94 | 126425 |
| 2023-07-27 | 8.96 | $8.87 | 156600 |
| 2023-07-26 | 8.98 | $8.94 | 119400 |
| 2023-07-25 | 8.99 | $8.95 | 141841 |
| 2023-07-24 | 9.00 | $8.93 | 437312 |
| 2023-07-21 | 9.01 | $9.02 | 777125 |
| 2023-07-20 | 8.99 | $9.00 | 321916 |
| 2023-07-19 | 8.98 | $9.05 | 107428 |
| 2023-07-18 | 8.95 | $9.04 | 317806 |
| 2023-07-17 | 8.92 | $9.02 | 328900 |
| 2023-07-14 | 8.88 | $8.92 | 348617 |
| 2023-07-13 | 8.87 | $8.97 | 184847 |
| 2023-07-12 | 8.84 | $8.92 | 240618 |
| 2023-07-11 | 8.82 | $8.79 | 164119 |
| 2023-07-10 | 8.84 | $8.82 | 90011 |
| 2023-07-07 | 8.85 | $8.83 | 110100 |
| 2023-07-06 | 8.87 | $8.80 | 500422 |
| 2023-07-05 | 8.89 | $8.88 | 132239 |
| 2023-07-03 | 8.90 | $8.92 | 68000 |
| 2023-06-30 | 8.90 | $8.86 | 253600 |
| 2023-06-29 | 8.91 | $8.89 | 118618 |
| 2023-06-28 | 8.92 | $8.95 | 95300 |
| 2023-06-27 | 8.92 | $8.92 | 152400 |
| 2023-06-26 | 8.92 | $8.89 | 218746 |
| 2023-06-23 | 8.93 | $8.92 | 163500 |
| 2023-06-22 | 8.94 | $8.93 | 166839 |
| 2023-06-21 | 8.94 | $8.96 | 142446 |
| 2023-06-20 | 8.94 | $8.98 | 184900 |
| 2023-06-16 | 8.93 | $8.97 | 188131 |
| 2023-06-15 | 8.93 | $8.98 | 183415 |
| 2023-06-14 | 8.92 | $8.96 | 138000 |
| 2023-06-13 | 8.91 | $8.91 | 205214 |
| 2023-06-12 | 8.92 | $8.96 | 87438 |
| 2023-06-09 | 8.91 | $8.97 | 98900 |
| 2023-06-08 | 8.90 | $8.95 | 129518 |
| 2023-06-07 | 8.90 | $8.92 | 178604 |
| 2023-06-06 | 8.91 | $8.97 | 88633 |
| 2023-06-05 | 8.91 | $8.94 | 125891 |
| 2023-06-02 | 8.91 | $8.94 | 191700 |
| 2023-06-01 | 8.92 | $9.00 | 109301 |
| 2023-05-31 | 8.91 | $8.97 | 83813 |
| 2023-05-30 | 8.91 | $8.95 | 61000 |
| 2023-05-26 | 8.91 | $8.90 | 121017 |
| 2023-05-25 | 8.94 | $8.87 | 69400 |
| 2023-05-24 | 8.98 | $8.93 | 112900 |
| 2023-05-23 | 9.02 | $8.97 | 95000 |
| 2023-05-22 | 9.05 | $9.00 | 411800 |
| 2023-05-19 | 9.08 | $9.01 | 87700 |
| 2023-05-18 | 9.11 | $9.05 | 115600 |
| 2023-05-17 | 9.13 | $9.07 | 115113 |
| 2023-05-16 | 9.16 | $9.07 | 150000 |
| 2023-05-15 | 9.19 | $9.14 | 80713 |
| 2023-05-12 | 9.21 | $9.18 | 134700 |
| 2023-05-11 | 9.22 | $9.24 | 152205 |
| 2023-05-10 | 9.21 | $9.22 | 112234 |
| 2023-05-09 | 9.21 | $9.21 | 78814 |
| 2023-05-08 | 9.21 | $9.21 | 149108 |
| 2023-05-05 | 9.21 | $9.25 | 114100 |
| 2023-05-04 | 9.20 | $9.19 | 169300 |
| 2023-05-03 | 9.20 | $9.18 | 200200 |
| 2023-05-02 | 9.21 | $9.18 | 158000 |
| 2023-05-01 | 9.21 | $9.18 | 168430 |
| 2023-04-28 | 9.22 | $9.22 | 90335 |
| 2023-04-27 | 9.22 | $9.18 | 103200 |
| 2023-04-26 | 9.23 | $9.30 | 433615 |
| 2023-04-25 | 9.21 | $9.17 | 155703 |
| 2023-04-24 | 9.22 | $9.15 | 151700 |
| 2023-04-21 | 9.23 | $9.16 | 117000 |
| 2023-04-20 | 9.25 | $9.17 | 140316 |
| 2023-04-19 | 9.27 | $9.20 | 652026 |
| 2023-04-18 | 9.29 | $9.23 | 217700 |
| 2023-04-17 | 9.29 | $9.22 | 78508 |
| 2023-04-14 | 9.30 | $9.26 | 147500 |
| 2023-04-13 | 9.30 | $9.30 | 173945 |
| 2023-04-12 | 9.28 | $9.26 | 136624 |
| 2023-04-11 | 9.28 | $9.23 | 193200 |
| 2023-04-10 | 9.28 | $9.28 | 194925 |
| 2023-04-06 | 9.26 | $9.30 | 149835 |
| 2023-04-05 | 9.23 | $9.32 | 266800 |
| 2023-04-04 | 9.19 | $9.29 | 139400 |
| 2023-04-03 | 9.15 | $9.26 | 229100 |
| 2023-03-31 | 9.11 | $9.15 | 187500 |
| 2023-03-30 | 9.09 | $9.10 | 155900 |
| 2023-03-29 | 9.09 | $9.12 | 149212 |
| 2023-03-28 | 9.08 | $9.08 | 56600 |
| 2023-03-27 | 9.09 | $9.02 | 77700 |
| 2023-03-24 | 9.11 | $9.10 | 53600 |
| 2023-03-23 | 9.12 | $9.15 | 154649 |
| 2023-03-22 | 9.11 | $9.21 | 203438 |
| 2023-03-21 | 9.07 | $9.10 | 181800 |
| 2023-03-20 | 9.07 | $9.02 | 500124 |
| 2023-03-17 | 9.10 | $9.19 | 109000 |
| 2023-03-16 | 9.07 | $9.18 | 160900 |
| 2023-03-15 | 9.04 | $9.20 | 146300 |
| 2023-03-14 | 9.01 | $9.15 | 147400 |
| 2023-03-13 | 8.98 | $9.08 | 138700 |
| 2023-03-10 | 8.97 | $9.00 | 102100 |
| 2023-03-09 | 8.98 | $8.97 | 189105 |
| 2023-03-08 | 9.01 | $9.01 | 119404 |
| 2023-03-07 | 9.04 | $9.09 | 97213 |
| 2023-03-06 | 9.04 | $9.13 | 304800 |
| 2023-03-03 | 9.04 | $9.15 | 228603 |
| 2023-03-02 | 9.04 | $9.10 | 105209 |
| 2023-03-01 | 9.04 | $9.10 | 172935 |
| 2023-02-28 | 9.06 | $9.11 | 220422 |
| 2023-02-27 | 9.07 | $9.10 | 51323 |
| 2023-02-24 | 9.10 | $9.09 | 72239 |
| 2023-02-23 | 9.14 | $9.12 | 135633 |
| 2023-02-22 | 9.17 | $9.07 | 165221 |
| 2023-02-21 | 9.24 | $9.14 | 56112 |
| 2023-02-17 | 9.29 | $9.23 | 116528 |
| 2023-02-16 | 9.33 | $9.30 | 167200 |
| 2023-02-15 | 9.36 | $9.32 | 181700 |
| 2023-02-14 | 9.39 | $9.32 | 137824 |
| 2023-02-13 | 9.43 | $9.36 | 100700 |
| 2023-02-10 | 9.46 | $9.38 | 84400 |
| 2023-02-09 | 9.49 | $9.40 | 128800 |
| 2023-02-08 | 9.53 | $9.44 | 145100 |
| 2023-02-07 | 9.56 | $9.42 | 161700 |
| 2023-02-06 | 9.61 | $9.47 | 127102 |
| 2023-02-03 | 9.64 | $9.52 | 90902 |
| 2023-02-02 | 9.67 | $9.60 | 141300 |
| 2023-02-01 | 9.68 | $9.59 | 351926 |
| 2023-01-31 | 9.69 | $9.63 | 129800 |
| 2023-01-30 | 9.69 | $9.64 | 111247 |
| 2023-01-27 | 9.69 | $9.66 | 1.1M |
| 2023-01-26 | 9.68 | $9.65 | 220900 |
| 2023-01-25 | 9.66 | $9.67 | 222713 |
| 2023-01-24 | 9.64 | $9.62 | 201000 |
| 2023-01-23 | 9.63 | $9.59 | 89916 |
| 2023-01-20 | 9.62 | $9.64 | 952843 |
| 2023-01-19 | 9.59 | $9.58 | 227700 |
| 2023-01-18 | 9.57 | $9.63 | 199400 |
| 2023-01-17 | 9.53 | $9.66 | 169120 |
| 2023-01-13 | 9.48 | $9.63 | 222043 |
| 2023-01-12 | 9.42 | $9.59 | 122300 |
| 2023-01-11 | 9.35 | $9.55 | 112212 |
| 2023-01-10 | 9.29 | $9.49 | 163300 |
| 2023-01-09 | 9.24 | $9.48 | 161700 |
| 2023-01-06 | 9.17 | $9.35 | 168800 |
| 2023-01-05 | 9.14 | $9.24 | 101100 |
| 2023-01-04 | 9.13 | $9.24 | 259441 |
| 2023-01-03 | 9.12 | $9.12 | 317201 |
| 2022-12-30 | 9.15 | $9.13 | 398549 |
| 2022-12-29 | 9.19 | $9.13 | 500500 |
| 2022-12-28 | 9.24 | $9.12 | 291600 |
| 2022-12-27 | 9.31 | $9.18 | 127500 |
| 2022-12-23 | 9.36 | $9.26 | 74944 |
| 2022-12-22 | 9.41 | $9.32 | 228200 |
| 2022-12-21 | 9.45 | $9.26 | 237614 |
| 2022-12-20 | 9.52 | $9.42 | 185200 |
| 2022-12-19 | 9.56 | $9.40 | 218800 |
| 2022-12-16 | 9.60 | $9.43 | 130700 |
| 2022-12-15 | 9.65 | $9.48 | 235525 |
| 2022-12-14 | 9.69 | $9.53 | 223521 |
| 2022-12-13 | 9.72 | $9.53 | 425400 |
| 2022-12-12 | 9.76 | $9.50 | 115618 |
| 2022-12-09 | 9.81 | $9.69 | 99237 |
| 2022-12-08 | 9.81 | $9.79 | 271717 |
| 2022-12-07 | 9.77 | $9.84 | 710040 |
| 2022-12-06 | 9.71 | $9.67 | 137127 |
| 2022-12-05 | 9.69 | $9.67 | 139000 |
| 2022-12-02 | 9.66 | $9.78 | 663410 |
| 2022-12-01 | 9.59 | $9.72 | 171300 |
| 2022-11-30 | 9.52 | $9.54 | 183902 |
| 2022-11-29 | 9.49 | $9.51 | 120700 |
| 2022-11-28 | 9.46 | $9.50 | 208434 |
| 2022-11-25 | 9.42 | $9.45 | 46200 |
| 2022-11-23 | 9.40 | $9.41 | 86317 |
| 2022-11-22 | 9.37 | $9.35 | 141243 |
| 2022-11-21 | 9.37 | $9.28 | 129129 |
| 2022-11-18 | 9.38 | $9.29 | 138900 |
| 2022-11-17 | 9.39 | $9.32 | 113647 |
| 2022-11-16 | 9.39 | $9.39 | 212100 |
| 2022-11-15 | 9.37 | $9.40 | 235524 |
| 2022-11-14 | 9.34 | $9.31 | 97142 |
| 2022-11-11 | 9.33 | $9.42 | 433826 |
| 2022-11-10 | 9.29 | $9.40 | 137436 |
| 2022-11-09 | 9.24 | $9.20 | 113600 |
| 2022-11-08 | 9.24 | $9.24 | 113000 |
| 2022-11-07 | 9.23 | $9.22 | 94022 |
| 2022-11-04 | 9.23 | $9.21 | 69375 |
| 2022-11-03 | 9.23 | $9.22 | 147700 |
| 2022-11-02 | 9.23 | $9.38 | 240721 |
| 2022-11-01 | 9.18 | $9.29 | 237923 |
| 2022-10-31 | 9.14 | $9.20 | 93931 |
| 2022-10-28 | 9.13 | $9.23 | 105900 |
| 2022-10-27 | 9.11 | $9.22 | 316531 |
| 2022-10-26 | 9.09 | $9.14 | 265521 |
| 2022-10-25 | 9.09 | $9.12 | 254223 |
| 2022-10-24 | 9.09 | $9.07 | 164600 |
| 2022-10-21 | 9.12 | $9.02 | 120321 |
| 2022-10-20 | 9.17 | $9.14 | 204700 |
| 2022-10-19 | 9.20 | $9.18 | 115700 |
| 2022-10-18 | 9.22 | $9.27 | 102900 |
| 2022-10-17 | 9.22 | $9.30 | 100300 |
| 2022-10-14 | 9.21 | $9.36 | 314348 |
| 2022-10-13 | 9.19 | $9.38 | 361748 |
| 2022-10-12 | 9.16 | $9.42 | 280137 |
| 2022-10-11 | 9.11 | $9.42 | 701100 |
| 2022-10-10 | 9.05 | $9.18 | 64300 |
| 2022-10-07 | 9.06 | $9.30 | 206900 |
| 2022-10-06 | 9.04 | $9.37 | 188503 |
| 2022-10-05 | 9.00 | $9.27 | 240189 |
| 2022-10-04 | 8.99 | $9.32 | 1.5M |
| 2022-10-03 | 8.97 | $9.17 | 215900 |
| 2022-09-30 | 8.99 | $9.07 | 313746 |
| 2022-09-29 | 9.06 | $8.95 | 254949 |
| 2022-09-28 | 9.19 | $9.07 | 204541 |
| 2022-09-27 | 9.31 | $9.03 | 181028 |
| 2022-09-26 | 9.49 | $9.26 | 119000 |
| 2022-09-23 | 9.63 | $9.40 | 162342 |
| 2022-09-22 | 9.76 | $9.54 | 146100 |
| 2022-09-21 | 9.88 | $9.93 | 110848 |
| 2022-09-20 | 9.91 | $9.83 | 132400 |
| 2022-09-19 | 9.98 | $9.91 | 106017 |
| 2022-09-16 | 10.04 | $10.01 | 246400 |
| 2022-09-15 | 10.09 | $10.06 | 70135 |
| 2022-09-14 | 10.13 | $10.09 | 58011 |
| 2022-09-13 | 10.18 | $10.20 | 43600 |
| 2022-09-12 | 10.20 | $10.23 | 44530 |
| 2022-09-09 | 10.22 | $10.23 | 34000 |
| 2022-09-08 | 10.24 | $10.25 | 22300 |
| 2022-09-07 | 10.27 | $10.31 | 36200 |
| 2022-09-06 | 10.29 | $10.25 | 102000 |
| 2022-09-02 | 10.33 | $10.26 | 57000 |
| 2022-09-01 | 10.38 | $10.21 | 92200 |
| 2022-08-31 | 10.46 | $10.26 | 59500 |
| 2022-08-30 | 10.53 | $10.36 | 62500 |
| 2022-08-29 | 10.60 | $10.52 | 35714 |
| 2022-08-26 | 10.63 | $10.56 | 20800 |
| 2022-08-25 | 10.65 | $10.60 | 57910 |
| 2022-08-24 | 10.66 | $10.64 | 79400 |
| 2022-08-23 | 10.67 | $10.54 | 76200 |
| 2022-08-22 | 10.70 | $10.54 | 69500 |
| 2022-08-19 | 10.75 | $10.58 | 40212 |
| 2022-08-18 | 10.79 | $10.65 | 100617 |
| 2022-08-17 | 10.81 | $10.60 | 98100 |
| 2022-08-16 | 10.85 | $10.73 | 74700 |
| 2022-08-15 | 10.87 | $10.81 | 47000 |
| 2022-08-12 | 10.85 | $10.79 | 43518 |
| 2022-08-11 | 10.84 | $10.73 | 97400 |
| 2022-08-10 | 10.84 | $10.69 | 81600 |
| 2022-08-09 | 10.84 | $10.73 | 44800 |
| 2022-08-08 | 10.84 | $10.74 | 88949 |
| 2022-08-05 | 10.83 | $10.74 | 90700 |
| 2022-08-04 | 10.82 | $10.84 | 122910 |
| 2022-08-03 | 10.76 | $10.82 | 98400 |
| 2022-08-02 | 10.70 | $10.80 | 174500 |
| 2022-08-01 | 10.63 | $10.87 | 130300 |
| 2022-07-29 | 10.53 | $10.83 | 193500 |
| 2022-07-28 | 10.41 | $10.64 | 94200 |
| 2022-07-27 | 10.32 | $10.47 | 78249 |
| 2022-07-26 | 10.27 | $10.39 | 61326 |
| 2022-07-25 | 10.23 | $10.43 | 80200 |
| 2022-07-22 | 10.18 | $10.42 | 239312 |
| 2022-07-21 | 10.11 | $10.17 | 280500 |
| 2022-07-20 | 10.12 | $10.18 | 175441 |
| 2022-07-19 | 10.12 | $10.22 | 120335 |
| 2022-07-18 | 10.11 | $10.13 | 158737 |
| 2022-07-15 | 10.14 | $10.19 | 189600 |
| 2022-07-14 | 10.15 | $10.08 | 162600 |
| 2022-07-13 | 10.21 | $10.16 | 130300 |
| 2022-07-12 | 10.25 | $10.17 | 160300 |
| 2022-07-11 | 10.30 | $10.35 | 71839 |
| 2022-07-08 | 10.30 | $10.35 | 71240 |
| 2022-07-07 | 10.32 | $10.34 | 97800 |
| 2022-07-06 | 10.33 | $10.35 | 79800 |
| 2022-07-05 | 10.36 | $10.48 | 72100 |
| 2022-07-01 | 10.34 | $10.50 | 65649 |
| 2022-06-30 | 10.32 | $10.53 | 181800 |
| 2022-06-29 | 10.29 | $10.41 | 127617 |
| 2022-06-28 | 10.30 | $10.43 | 146267 |
| 2022-06-27 | 10.30 | $10.38 | 59141 |
| 2022-06-24 | 10.33 | $10.36 | 76500 |
| 2022-06-23 | 10.37 | $10.25 | 95937 |
| 2022-06-22 | 10.45 | $10.12 | 149900 |
| 2022-06-21 | 10.60 | $10.33 | 140900 |
| 2022-06-17 | 10.72 | $10.36 | 92600 |
| 2022-06-16 | 10.85 | $10.31 | 161471 |
| 2022-06-15 | 11.03 | $10.52 | 154000 |
| 2022-06-14 | 11.18 | $10.55 | 241620 |
| 2022-06-13 | 11.36 | $11.00 | 154309 |
| 2022-06-10 | 11.43 | $11.27 | 111436 |
| 2022-06-09 | 11.42 | $11.33 | 121634 |
| 2022-06-08 | 11.39 | $11.42 | 198337 |
| 2022-06-07 | 11.32 | $11.41 | 456908 |
| 2022-06-06 | 11.24 | $11.34 | 303800 |
| 2022-06-03 | 11.16 | $11.23 | 125700 |
| 2022-06-02 | 11.10 | $11.21 | 169527 |
| 2022-06-01 | 11.03 | $11.14 | 114006 |
| 2022-05-31 | 10.96 | $11.21 | 313300 |
| 2022-05-27 | 10.85 | $11.18 | 157200 |
| 2022-05-26 | 10.73 | $11.07 | 142233 |
| 2022-05-25 | 10.62 | $10.98 | 295100 |
| 2022-05-24 | 10.52 | $10.84 | 199301 |
| 2022-05-23 | 10.44 | $10.63 | 168100 |
| 2022-05-20 | 10.41 | $10.52 | 131100 |
| 2022-05-19 | 10.41 | $10.49 | 550000 |
| 2022-05-18 | 10.43 | $10.62 | 198500 |
| 2022-05-17 | 10.42 | $10.58 | 124800 |
| 2022-05-16 | 10.42 | $10.54 | 121226 |
| 2022-05-13 | 10.44 | $10.54 | 205400 |
| 2022-05-12 | 10.46 | $10.49 | 206900 |
| 2022-05-11 | 10.52 | $10.59 | 144016 |
| 2022-05-10 | 10.55 | $10.55 | 166644 |
| 2022-05-09 | 10.62 | $10.52 | 304000 |
| 2022-05-06 | 10.71 | $10.71 | 122500 |
| 2022-05-05 | 10.77 | $10.76 | 167800 |
| 2022-05-04 | 10.83 | $10.84 | 202241 |
| 2022-05-03 | 10.89 | $10.81 | 134300 |
| 2022-05-02 | 10.96 | $10.82 | 192237 |
| 2022-04-29 | 11.06 | $11.03 | 74700 |
| 2022-04-28 | 11.12 | $11.14 | 132823 |
| 2022-04-27 | 11.15 | $11.14 | 64318 |
| 2022-04-26 | 11.20 | $11.17 | 55125 |
| 2022-04-25 | 11.26 | $11.27 | 175900 |
| 2022-04-22 | 11.29 | $11.29 | 113500 |
| 2022-04-21 | 11.33 | $11.40 | 201149 |
| 2022-04-20 | 11.35 | $11.52 | 157900 |
| 2022-04-19 | 11.34 | $11.41 | 162100 |
| 2022-04-18 | 11.37 | $11.33 | 87925 |
| 2022-04-14 | 11.43 | $11.39 | 243847 |
| 2022-04-13 | 11.48 | $11.44 | 184100 |
| 2022-04-12 | 11.54 | $11.52 | 113917 |
| 2022-04-11 | 11.59 | $11.52 | 155946 |
| 2022-04-08 | 11.65 | $11.61 | 43811 |
| 2022-04-07 | 11.70 | $11.60 | 60600 |
| 2022-04-06 | 11.77 | $11.62 | 129516 |
| 2022-04-05 | 11.84 | $11.77 | 148900 |
| 2022-04-04 | 11.89 | $11.88 | 85600 |
| 2022-04-01 | 11.92 | $11.90 | 69705 |
| 2022-03-31 | 11.94 | $12.01 | 282400 |
| 2022-03-30 | 11.94 | $11.98 | 134323 |
| 2022-03-29 | 11.95 | $11.78 | 194013 |
| 2022-03-28 | 12.03 | $11.81 | 232900 |
| 2022-03-25 | 12.12 | $11.98 | 180808 |
| 2022-03-24 | 12.17 | $12.03 | 112937 |
| 2022-03-23 | 12.22 | $12.09 | 64340 |
| 2022-03-22 | 12.26 | $12.23 | 62927 |
| 2022-03-21 | 12.27 | $12.25 | 85500 |
| 2022-03-18 | 12.27 | $12.33 | 49014 |
| 2022-03-17 | 12.25 | $12.29 | 136000 |
| 2022-03-16 | 12.24 | $12.10 | 123206 |
| 2022-03-15 | 12.28 | $12.10 | 167448 |
| 2022-03-14 | 12.33 | $12.17 | 168111 |
| 2022-03-11 | 12.37 | $12.21 | 95000 |
| 2022-03-10 | 12.41 | $12.35 | 131938 |
| 2022-03-09 | 12.41 | $12.45 | 80300 |
| 2022-03-08 | 12.38 | $12.43 | 92200 |
| 2022-03-07 | 12.35 | $12.37 | 133300 |
| 2022-03-04 | 12.33 | $12.54 | 76913 |
| 2022-03-03 | 12.26 | $12.43 | 98600 |
| 2022-03-02 | 12.20 | $12.35 | 197600 |
| 2022-03-01 | 12.15 | $12.27 | 212600 |
| 2022-02-28 | 12.12 | $12.33 | 84400 |
| 2022-02-25 | 12.07 | $12.20 | 93700 |
| 2022-02-24 | 12.05 | $12.13 | 245200 |
| 2022-02-23 | 12.05 | $12.01 | 126100 |
| 2022-02-22 | 12.10 | $12.12 | 79500 |
| 2022-02-18 | 12.12 | $12.11 | 104800 |
| 2022-02-17 | 12.14 | $12.12 | 101300 |
| 2022-02-16 | 12.18 | $12.13 | 154000 |
| 2022-02-15 | 12.22 | $12.07 | 115033 |
| 2022-02-14 | 12.29 | $12.16 | 145314 |
| 2022-02-11 | 12.35 | $12.32 | 120221 |
| 2022-02-10 | 12.37 | $12.30 | 165601 |
| 2022-02-09 | 12.41 | $12.53 | 106547 |
| 2022-02-08 | 12.39 | $12.59 | 172200 |
| 2022-02-07 | 12.34 | $12.46 | 107500 |
| 2022-02-04 | 12.33 | $12.41 | 142500 |
| 2022-02-03 | 12.33 | $12.63 | 135900 |
| 2022-02-02 | 12.26 | $12.76 | 260444 |
| 2022-02-01 | 12.15 | $12.41 | 89215 |
| 2022-01-31 | 12.12 | $12.26 | 121500 |
| 2022-01-28 | 12.14 | $12.23 | 76106 |
| 2022-01-27 | 12.18 | $12.22 | 118411 |
| 2022-01-26 | 12.24 | $12.14 | 116827 |
| 2022-01-25 | 12.34 | $12.24 | 172500 |
| 2022-01-24 | 12.43 | $12.13 | 320300 |
| 2022-01-21 | 12.58 | $12.28 | 175800 |
| 2022-01-20 | 12.73 | $12.51 | 234400 |
| 2022-01-19 | 12.83 | $12.66 | 175900 |
| 2022-01-18 | 12.91 | $12.97 | 111700 |
| 2022-01-14 | 12.92 | $13.00 | 59341 |
| 2022-01-13 | 12.92 | $13.03 | 65108 |
| 2022-01-12 | 12.91 | $12.95 | 117000 |
| 2022-01-11 | 12.92 | $12.86 | 246021 |
| 2022-01-10 | 12.97 | $12.75 | 171318 |
| 2022-01-07 | 13.07 | $12.73 | 157939 |
| 2022-01-06 | 13.20 | $12.98 | 165000 |
| 2022-01-05 | 13.27 | $13.26 | 114527 |
| 2022-01-04 | 13.28 | $13.35 | 164712 |
| 2022-01-03 | 13.26 | $13.39 | 217000 |
| 2021-12-31 | 13.22 | $13.58 | 261316 |
| 2021-12-30 | 13.11 | $13.27 | 79300 |
| 2021-12-29 | 13.08 | $13.22 | 136928 |
| 2021-12-28 | 13.06 | $13.19 | 165500 |
| 2021-12-27 | 13.05 | $13.18 | 174200 |
| 2021-12-23 | 13.05 | $13.11 | 109600 |
| 2021-12-22 | 13.06 | $12.84 | 174900 |
| 2021-12-21 | 13.17 | $13.24 | 61300 |
| 2021-12-20 | 13.18 | $13.20 | 135439 |
| 2021-12-17 | 13.20 | $13.26 | 98656 |
| 2021-12-16 | 13.21 | $13.21 | 258438 |
| 2021-12-15 | 13.24 | $13.29 | 637118 |
| 2021-12-14 | 13.26 | $13.30 | 176400 |
| 2021-12-13 | 13.27 | $13.27 | 237300 |
| 2021-12-10 | 13.31 | $13.35 | 73600 |
| 2021-12-09 | 13.32 | $13.36 | 427100 |
| 2021-12-08 | 13.34 | $13.45 | 131218 |
| 2021-12-07 | 13.34 | $13.42 | 210700 |
| 2021-12-06 | 13.35 | $13.36 | 126800 |
| 2021-12-03 | 13.38 | $13.22 | 95700 |
| 2021-12-02 | 13.47 | $13.23 | 193500 |
| 2021-12-01 | 13.57 | $13.34 | 105643 |
| 2021-11-30 | 13.66 | $13.51 | 92400 |
| 2021-11-29 | 13.72 | $13.64 | 89700 |
| 2021-11-26 | 13.75 | $13.71 | 37000 |
| 2021-11-24 | 13.77 | $13.76 | 176116 |
| 2021-11-23 | 13.77 | $13.62 | 127200 |
| 2021-11-22 | 13.81 | $13.67 | 96721 |
| 2021-11-19 | 13.85 | $13.83 | 150231 |
| 2021-11-18 | 13.84 | $13.84 | 92900 |
| 2021-11-17 | 13.83 | $13.76 | 126443 |
| 2021-11-16 | 13.84 | $13.80 | 181600 |
| 2021-11-15 | 13.84 | $13.77 | 104917 |
| 2021-11-12 | 13.84 | $13.84 | 40300 |
| 2021-11-11 | 13.83 | $13.89 | 58500 |
| 2021-11-10 | 13.79 | $13.84 | 207340 |
| 2021-11-09 | 13.76 | $13.78 | 93213 |
| 2021-11-08 | 13.74 | $13.68 | 107023 |
| 2021-11-05 | 13.74 | $13.79 | 89500 |
| 2021-11-04 | 13.71 | $13.61 | 64400 |
| 2021-11-03 | 13.74 | $13.66 | 112423 |
| 2021-11-02 | 13.74 | $13.62 | 69500 |
| 2021-11-01 | 13.76 | $13.63 | 99336 |
| 2021-10-29 | 13.78 | $13.66 | 128700 |
| 2021-10-28 | 13.80 | $13.79 | 226300 |
| 2021-10-27 | 13.77 | $13.84 | 316810 |
| 2021-10-26 | 13.72 | $13.80 | 202643 |
| 2021-10-25 | 13.67 | $13.70 | 254719 |
| 2021-10-22 | 13.64 | $13.68 | 126100 |
| 2021-10-21 | 13.60 | $13.66 | 174215 |
| 2021-10-20 | 13.57 | $13.64 | 161900 |
| 2021-10-19 | 13.53 | $13.59 | 143306 |
| 2021-10-18 | 13.50 | $13.57 | 48800 |
| 2021-10-15 | 13.46 | $13.50 | 120600 |
| 2021-10-14 | 13.44 | $13.52 | 76500 |
| 2021-10-13 | 13.41 | $13.44 | 123031 |
| 2021-10-12 | 13.39 | $13.44 | 58800 |
| 2021-10-11 | 13.37 | $13.39 | 78109 |
| 2021-10-08 | 13.37 | $13.35 | 44200 |
| 2021-10-07 | 13.37 | $13.36 | 100232 |
| 2021-10-06 | 13.38 | $13.48 | 120621 |
| 2021-10-05 | 13.34 | $13.46 | 44831 |
| 2021-10-04 | 13.31 | $13.38 | 68833 |
| 2021-10-01 | 13.29 | $13.33 | 65215 |
| 2021-09-30 | 13.29 | $13.29 | 191200 |
| 2021-09-29 | 13.29 | $13.23 | 95203 |
| 2021-09-28 | 13.32 | $13.24 | 78500 |
| 2021-09-27 | 13.35 | $13.26 | 107500 |
| 2021-09-24 | 13.38 | $13.27 | 99000 |
| 2021-09-23 | 13.42 | $13.35 | 105319 |
| 2021-09-22 | 13.43 | $13.39 | 85800 |
| 2021-09-21 | 13.44 | $13.41 | 180700 |
| 2021-09-20 | 13.44 | $13.36 | 166800 |
| 2021-09-17 | 13.46 | $13.45 | 52244 |
| 2021-09-16 | 13.45 | $13.47 | 52944 |
| 2021-09-15 | 13.44 | $13.47 | 49144 |
| 2021-09-14 | 13.41 | $13.41 | 62500 |
| 2021-09-13 | 13.41 | $13.41 | 103500 |
| 2021-09-10 | 13.40 | $13.41 | 81800 |
| 2021-09-09 | 13.38 | $13.46 | 64100 |
| 2021-09-08 | 13.35 | $13.44 | 87800 |
| 2021-09-07 | 13.32 | $13.37 | 78800 |
| 2021-09-03 | 13.30 | $13.38 | 138045 |
| 2021-09-02 | 13.27 | $13.35 | 77705 |
| 2021-09-01 | 13.25 | $13.31 | 130140 |
| 2021-08-31 | 13.23 | $13.32 | 99929 |
| 2021-08-30 | 13.21 | $13.30 | 182100 |
| 2021-08-27 | 13.19 | $13.22 | 150000 |
| 2021-08-26 | 13.20 | $13.21 | 46002 |
| 2021-08-25 | 13.20 | $13.18 | 93727 |
| 2021-08-24 | 13.22 | $13.15 | 91335 |
| 2021-08-23 | 13.26 | $13.18 | 125630 |
| 2021-08-20 | 13.29 | $13.19 | 86200 |
| 2021-08-19 | 13.32 | $13.30 | 151900 |
| 2021-08-18 | 13.33 | $13.31 | 344300 |
| 2021-08-17 | 13.34 | $13.35 | 71400 |
| 2021-08-16 | 13.33 | $13.30 | 232847 |
| 2021-08-13 | 13.34 | $13.30 | 112328 |
| 2021-08-12 | 13.35 | $13.30 | 50300 |
| 2021-08-11 | 13.36 | $13.29 | 117326 |
| 2021-08-10 | 13.38 | $13.33 | 66922 |
| 2021-08-09 | 13.39 | $13.31 | 195100 |
| 2021-08-06 | 13.41 | $13.30 | 119310 |
| 2021-08-05 | 13.43 | $13.38 | 67900 |
| 2021-08-04 | 13.43 | $13.38 | 102400 |
| 2021-08-03 | 13.43 | $13.40 | 70024 |
| 2021-08-02 | 13.42 | $13.40 | 89000 |
| 2021-07-30 | 13.41 | $13.41 | 67000 |
| 2021-07-29 | 13.39 | $13.38 | 104127 |
| 2021-07-28 | 13.38 | $13.43 | 63634 |
| 2021-07-27 | 13.34 | $13.32 | 65100 |
| 2021-07-26 | 13.33 | $13.39 | 98100 |
| 2021-07-23 | 13.29 | $13.28 | 38300 |
| 2021-07-22 | 13.28 | $13.22 | 89422 |
| 2021-07-21 | 13.29 | $13.21 | 79900 |
| 2021-07-20 | 13.30 | $13.26 | 91104 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.78
2026-07-17
Close Price
$8.38
Vol: 201200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.35
Average
47.39
Maximum
73.25
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.78 | $8.38 | 201200 |
| 2026-07-16 | 43.42 | $8.36 | 91846 |
| 2026-07-15 | 42.22 | $8.35 | 140500 |
| 2026-07-14 | 44.93 | $8.38 | 119413 |
| 2026-07-13 | 43.79 | $8.37 | 355005 |
| 2026-07-10 | 46.54 | $8.40 | 270800 |
| 2026-07-09 | 46.54 | $8.40 | 174800 |
| 2026-07-08 | 43.32 | $8.37 | 137400 |
| 2026-07-07 | 42.22 | $8.36 | 257139 |
| 2026-07-06 | 45.59 | $8.40 | 260000 |
| 2026-07-02 | 44.54 | $8.39 | 426100 |
| 2026-07-01 | 40.14 | $8.35 | 280936 |
| 2026-06-30 | 44.31 | $8.40 | 1.1M |
| 2026-06-29 | 44.31 | $8.40 | 787000 |
| 2026-06-26 | 44.31 | $8.40 | 518424 |
| 2026-06-25 | 41.17 | $8.37 | 411128 |
| 2026-06-24 | 38.99 | $8.35 | 390200 |
| 2026-06-23 | 31.77 | $8.29 | 426700 |
| 2026-06-22 | 37.37 | $8.37 | 477115 |
| 2026-06-18 | 42.73 | $8.43 | 264200 |
| 2026-06-17 | 42.73 | $8.43 | 328300 |
| 2026-06-16 | 45.69 | $8.46 | 353036 |
| 2026-06-15 | 46.71 | $8.47 | 274200 |
| 2026-06-12 | 45.55 | $8.46 | 306300 |
| 2026-06-11 | 48.56 | $8.49 | 231400 |
| 2026-06-10 | 45.12 | $8.46 | 218200 |
| 2026-06-09 | 46.09 | $8.47 | 199400 |
| 2026-06-08 | 43.78 | $8.45 | 266020 |
| 2026-06-05 | 44.69 | $8.46 | 255900 |
| 2026-06-04 | 46.53 | $8.48 | 210008 |
| 2026-06-03 | 45.46 | $8.47 | 499846 |
| 2026-06-02 | 52.42 | $8.54 | 478625 |
| 2026-06-01 | 52.42 | $8.54 | 380711 |
| 2026-05-29 | 49.43 | $8.51 | 215700 |
| 2026-05-28 | 49.43 | $8.51 | 132318 |
| 2026-05-27 | 46.38 | $8.48 | 200000 |
| 2026-05-26 | 46.38 | $8.48 | 425902 |
| 2026-05-22 | 41.04 | $8.43 | 157709 |
| 2026-05-21 | 39.91 | $8.42 | 204804 |
| 2026-05-20 | 46.76 | $8.50 | 227000 |
| 2026-05-19 | 39.34 | $8.44 | 325630 |
| 2026-05-18 | 44.22 | $8.49 | 226700 |
| 2026-05-15 | 44.22 | $8.49 | 154500 |
| 2026-05-14 | 51.09 | $8.55 | 190100 |
| 2026-05-13 | 51.09 | $8.55 | 465621 |
| 2026-05-12 | 52.31 | $8.56 | 249846 |
| 2026-05-11 | 51.20 | $8.55 | 150900 |
| 2026-05-08 | 51.20 | $8.55 | 111700 |
| 2026-05-07 | 47.92 | $8.52 | 339000 |
| 2026-05-06 | 50.05 | $8.54 | 85500 |
| 2026-05-05 | 47.85 | $8.52 | 112548 |
| 2026-05-04 | 47.85 | $8.52 | 256646 |
| 2026-05-01 | 51.99 | $8.56 | 190428 |
| 2026-04-30 | 49.93 | $8.54 | 227600 |
| 2026-04-29 | 46.68 | $8.51 | 231500 |
| 2026-04-28 | 46.68 | $8.51 | 189500 |
| 2026-04-27 | 47.61 | $8.52 | 206900 |
| 2026-04-24 | 46.60 | $8.51 | 456100 |
| 2026-04-23 | 46.60 | $8.51 | 181000 |
| 2026-04-22 | 51.04 | $8.56 | 120100 |
| 2026-04-21 | 50.14 | $8.55 | 201600 |
| 2026-04-20 | 53.92 | $8.59 | 151100 |
| 2026-04-17 | 53.92 | $8.59 | 205926 |
| 2026-04-16 | 53.12 | $8.58 | 154040 |
| 2026-04-15 | 54.01 | $8.59 | 187425 |
| 2026-04-14 | 54.01 | $8.59 | 189800 |
| 2026-04-13 | 53.31 | $8.58 | 451816 |
| 2026-04-10 | 48.84 | $8.52 | 206300 |
| 2026-04-09 | 49.59 | $8.53 | 479703 |
| 2026-04-08 | 46.46 | $8.49 | 294100 |
| 2026-04-07 | 42.19 | $8.44 | 150200 |
| 2026-04-06 | 43.51 | $8.46 | 163129 |
| 2026-04-02 | 42.66 | $8.45 | 175522 |
| 2026-04-01 | 44.57 | $8.48 | 365201 |
| 2026-03-31 | 42.95 | $8.46 | 294206 |
| 2026-03-30 | 33.76 | $8.36 | 321400 |
| 2026-03-27 | 32.74 | $8.35 | 243200 |
| 2026-03-26 | 34.25 | $8.38 | 320800 |
| 2026-03-25 | 37.56 | $8.44 | 131300 |
| 2026-03-24 | 33.49 | $8.40 | 191100 |
| 2026-03-23 | 36.92 | $8.46 | 235441 |
| 2026-03-20 | 38.15 | $8.48 | 224645 |
| 2026-03-19 | 42.18 | $8.54 | 238410 |
| 2026-03-18 | 45.20 | $8.58 | 193100 |
| 2026-03-17 | 46.79 | $8.60 | 192141 |
| 2026-03-16 | 44.95 | $8.58 | 252741 |
| 2026-03-13 | 36.62 | $8.50 | 193027 |
| 2026-03-12 | 39.45 | $8.54 | 221529 |
| 2026-03-11 | 40.96 | $8.56 | 167146 |
| 2026-03-10 | 43.32 | $8.59 | 139700 |
| 2026-03-09 | 45.82 | $8.62 | 438543 |
| 2026-03-06 | 49.45 | $8.66 | 142226 |
| 2026-03-05 | 49.45 | $8.66 | 200010 |
| 2026-03-04 | 46.59 | $8.63 | 431400 |
| 2026-03-03 | 46.59 | $8.63 | 286100 |
| 2026-03-02 | 52.89 | $8.70 | 196749 |
| 2026-02-27 | 53.88 | $8.71 | 157200 |
| 2026-02-26 | 53.88 | $8.71 | 200341 |
| 2026-02-25 | 49.63 | $8.66 | 211018 |
| 2026-02-24 | 49.63 | $8.66 | 181542 |
| 2026-02-23 | 46.98 | $8.63 | 734130 |
| 2026-02-20 | 53.17 | $8.70 | 219300 |
| 2026-02-19 | 58.39 | $8.75 | 310900 |
| 2026-02-18 | 63.09 | $8.79 | 282114 |
| 2026-02-17 | 56.42 | $8.71 | 230300 |
| 2026-02-13 | 64.77 | $8.77 | 277400 |
| 2026-02-12 | 61.12 | $8.73 | 185824 |
| 2026-02-11 | 61.12 | $8.73 | 199900 |
| 2026-02-10 | 60.20 | $8.72 | 248000 |
| 2026-02-09 | 53.93 | $8.66 | 288016 |
| 2026-02-06 | 51.51 | $8.64 | 119100 |
| 2026-02-05 | 48.96 | $8.62 | 210800 |
| 2026-02-04 | 47.66 | $8.61 | 453308 |
| 2026-02-03 | 44.98 | $8.59 | 104613 |
| 2026-02-02 | 46.10 | $8.60 | 138200 |
| 2026-01-30 | 47.22 | $8.61 | 199800 |
| 2026-01-29 | 47.22 | $8.61 | 148200 |
| 2026-01-28 | 44.81 | $8.59 | 192400 |
| 2026-01-27 | 43.58 | $8.58 | 176233 |
| 2026-01-26 | 43.58 | $8.58 | 187333 |
| 2026-01-23 | 41.23 | $8.56 | 271928 |
| 2026-01-22 | 43.83 | $8.59 | 183900 |
| 2026-01-21 | 42.69 | $8.58 | 341649 |
| 2026-01-20 | 41.56 | $8.57 | 202500 |
| 2026-01-16 | 46.83 | $8.63 | 392424 |
| 2026-01-15 | 43.42 | $8.60 | 257700 |
| 2026-01-14 | 46.24 | $8.63 | 223100 |
| 2026-01-13 | 43.93 | $8.61 | 226800 |
| 2026-01-12 | 43.93 | $8.61 | 261000 |
| 2026-01-09 | 42.83 | $8.60 | 167503 |
| 2026-01-08 | 40.60 | $8.58 | 153400 |
| 2026-01-07 | 42.16 | $8.60 | 222742 |
| 2026-01-06 | 41.08 | $8.59 | 235800 |
| 2026-01-05 | 40.02 | $8.58 | 303618 |
| 2026-01-02 | 40.02 | $8.58 | 122700 |
| 2025-12-31 | 40.68 | $8.59 | 472620 |
| 2025-12-30 | 40.68 | $8.59 | 262639 |
| 2025-12-29 | 40.68 | $8.59 | 181100 |
| 2025-12-26 | 38.96 | $8.57 | 275800 |
| 2025-12-24 | 39.50 | $8.58 | 171817 |
| 2025-12-23 | 36.98 | $8.55 | 435600 |
| 2025-12-22 | 41.96 | $8.64 | 217770 |
| 2025-12-19 | 41.13 | $8.63 | 219400 |
| 2025-12-18 | 39.47 | $8.61 | 600025 |
| 2025-12-17 | 40.55 | $8.63 | 221626 |
| 2025-12-16 | 37.28 | $8.59 | 363400 |
| 2025-12-15 | 41.64 | $8.67 | 280600 |
| 2025-12-12 | 40.82 | $8.66 | 118400 |
| 2025-12-11 | 42.52 | $8.69 | 189300 |
| 2025-12-10 | 44.90 | $8.73 | 221200 |
| 2025-12-09 | 41.81 | $8.69 | 304623 |
| 2025-12-08 | 42.95 | $8.71 | 233800 |
| 2025-12-05 | 46.59 | $8.77 | 214733 |
| 2025-12-04 | 45.86 | $8.76 | 304380 |
| 2025-12-03 | 47.71 | $8.79 | 232100 |
| 2025-12-02 | 43.38 | $8.73 | 374900 |
| 2025-12-01 | 43.96 | $8.74 | 237723 |
| 2025-11-28 | 50.31 | $8.84 | 88709 |
| 2025-11-26 | 48.91 | $8.82 | 296001 |
| 2025-11-25 | 42.76 | $8.74 | 239400 |
| 2025-11-24 | 40.20 | $8.71 | 191222 |
| 2025-11-21 | 36.61 | $8.67 | 309325 |
| 2025-11-20 | 38.25 | $8.70 | 308400 |
| 2025-11-19 | 41.16 | $8.75 | 257600 |
| 2025-11-18 | 39.41 | $8.73 | 247115 |
| 2025-11-17 | 41.16 | $8.76 | 872300 |
| 2025-11-14 | 48.68 | $8.87 | 227400 |
| 2025-11-13 | 47.01 | $8.85 | 123316 |
| 2025-11-12 | 52.72 | $8.92 | 134600 |
| 2025-11-11 | 53.61 | $8.93 | 98907 |
| 2025-11-10 | 45.84 | $8.84 | 66800 |
| 2025-11-07 | 47.52 | $8.86 | 168700 |
| 2025-11-06 | 42.51 | $8.81 | 256838 |
| 2025-11-05 | 40.35 | $8.79 | 138200 |
| 2025-11-04 | 42.64 | $8.82 | 215744 |
| 2025-11-03 | 43.41 | $8.83 | 133100 |
| 2025-10-31 | 43.41 | $8.83 | 185000 |
| 2025-10-30 | 44.14 | $8.84 | 150700 |
| 2025-10-29 | 47.14 | $8.88 | 191700 |
| 2025-10-28 | 51.28 | $8.93 | 139644 |
| 2025-10-27 | 47.80 | $8.89 | 233311 |
| 2025-10-24 | 47.80 | $8.89 | 185803 |
| 2025-10-23 | 57.00 | $8.99 | 247213 |
| 2025-10-22 | 53.61 | $8.95 | 222510 |
| 2025-10-21 | 54.63 | $8.96 | 247940 |
| 2025-10-20 | 55.64 | $8.97 | 523708 |
| 2025-10-17 | 50.42 | $8.91 | 169138 |
| 2025-10-16 | 59.25 | $8.99 | 169218 |
| 2025-10-15 | 55.55 | $8.95 | 139900 |
| 2025-10-14 | 55.55 | $8.95 | 188000 |
| 2025-10-13 | 56.71 | $8.96 | 250207 |
| 2025-10-10 | 55.84 | $8.95 | 192731 |
| 2025-10-09 | 54.97 | $8.94 | 264400 |
| 2025-10-08 | 54.97 | $8.94 | 227817 |
| 2025-10-07 | 55.96 | $8.95 | 352200 |
| 2025-10-06 | 53.57 | $8.92 | 140813 |
| 2025-10-03 | 49.21 | $8.87 | 200100 |
| 2025-10-02 | 49.21 | $8.87 | 184822 |
| 2025-10-01 | 54.79 | $8.93 | 175600 |
| 2025-09-30 | 51.29 | $8.89 | 237408 |
| 2025-09-29 | 50.38 | $8.88 | 83928 |
| 2025-09-26 | 50.38 | $8.88 | 58300 |
| 2025-09-25 | 50.38 | $8.88 | 204900 |
| 2025-09-24 | 50.38 | $8.88 | 121122 |
| 2025-09-23 | 51.16 | $8.89 | 113700 |
| 2025-09-22 | 57.02 | $8.96 | 163500 |
| 2025-09-19 | 55.64 | $8.94 | 120106 |
| 2025-09-18 | 62.29 | $9.01 | 192300 |
| 2025-09-17 | 61.67 | $9.00 | 420746 |
| 2025-09-16 | 57.70 | $8.94 | 183700 |
| 2025-09-15 | 55.51 | $8.91 | 360705 |
| 2025-09-12 | 54.76 | $8.90 | 142200 |
| 2025-09-11 | 57.50 | $8.93 | 286700 |
| 2025-09-10 | 54.63 | $8.89 | 270327 |
| 2025-09-09 | 53.89 | $8.88 | 245100 |
| 2025-09-08 | 56.51 | $8.91 | 210531 |
| 2025-09-05 | 56.51 | $8.91 | 242900 |
| 2025-09-04 | 51.55 | $8.84 | 607500 |
| 2025-09-03 | 55.88 | $8.89 | 200133 |
| 2025-09-02 | 57.72 | $8.91 | 236908 |
| 2025-08-29 | 60.56 | $8.94 | 205800 |
| 2025-08-28 | 64.60 | $8.98 | 494022 |
| 2025-08-27 | 62.83 | $8.95 | 262800 |
| 2025-08-26 | 60.99 | $8.92 | 373943 |
| 2025-08-25 | 62.97 | $8.94 | 690041 |
| 2025-08-22 | 61.17 | $8.91 | 392434 |
| 2025-08-21 | 56.49 | $8.84 | 198800 |
| 2025-08-20 | 56.49 | $8.84 | 166135 |
| 2025-08-19 | 56.49 | $8.84 | 200600 |
| 2025-08-18 | 50.66 | $8.76 | 181700 |
| 2025-08-15 | 51.48 | $8.77 | 139600 |
| 2025-08-14 | 54.85 | $8.81 | 235900 |
| 2025-08-13 | 60.49 | $8.87 | 161700 |
| 2025-08-12 | 56.99 | $8.82 | 179900 |
| 2025-08-11 | 56.25 | $8.81 | 150340 |
| 2025-08-08 | 57.18 | $8.82 | 123900 |
| 2025-08-07 | 57.18 | $8.82 | 77700 |
| 2025-08-06 | 55.86 | $8.80 | 140200 |
| 2025-08-05 | 56.69 | $8.81 | 106300 |
| 2025-08-04 | 56.69 | $8.81 | 174816 |
| 2025-08-01 | 52.21 | $8.74 | 239132 |
| 2025-07-31 | 54.51 | $8.77 | 100118 |
| 2025-07-30 | 51.11 | $8.72 | 82000 |
| 2025-07-29 | 51.84 | $8.73 | 116500 |
| 2025-07-28 | 49.05 | $8.69 | 111104 |
| 2025-07-25 | 50.44 | $8.71 | 144600 |
| 2025-07-24 | 51.83 | $8.73 | 86831 |
| 2025-07-23 | 51.19 | $8.72 | 242402 |
| 2025-07-22 | 56.95 | $8.80 | 174525 |
| 2025-07-21 | 54.52 | $8.76 | 381400 |
| 2025-07-18 | 46.66 | $8.65 | 830135 |
| 2025-07-17 | 60.13 | $8.80 | 210500 |
| 2025-07-16 | 61.25 | $8.81 | 258419 |
| 2025-07-15 | 60.55 | $8.80 | 177500 |
| 2025-07-14 | 63.83 | $8.83 | 457500 |
| 2025-07-11 | 58.90 | $8.76 | 157511 |
| 2025-07-10 | 62.36 | $8.79 | 151901 |
| 2025-07-09 | 60.90 | $8.77 | 136500 |
| 2025-07-08 | 60.17 | $8.76 | 113700 |
| 2025-07-07 | 59.45 | $8.75 | 169529 |
| 2025-07-03 | 63.84 | $8.79 | 124600 |
| 2025-07-02 | 64.98 | $8.80 | 98306 |
| 2025-07-01 | 63.75 | $8.78 | 259600 |
| 2025-06-30 | 62.50 | $8.76 | 161409 |
| 2025-06-27 | 61.87 | $8.75 | 156747 |
| 2025-06-26 | 60.63 | $8.73 | 314105 |
| 2025-06-25 | 58.02 | $8.69 | 116200 |
| 2025-06-24 | 55.94 | $8.66 | 114100 |
| 2025-06-23 | 56.83 | $8.67 | 179900 |
| 2025-06-20 | 61.49 | $8.72 | 119900 |
| 2025-06-18 | 59.60 | $8.69 | 168033 |
| 2025-06-17 | 56.21 | $8.64 | 173539 |
| 2025-06-16 | 54.00 | $8.61 | 504022 |
| 2025-06-13 | 49.14 | $8.55 | 99500 |
| 2025-06-12 | 51.74 | $8.58 | 192100 |
| 2025-06-11 | 48.28 | $8.54 | 191630 |
| 2025-06-10 | 44.50 | $8.50 | 139116 |
| 2025-06-09 | 44.50 | $8.50 | 285125 |
| 2025-06-06 | 44.50 | $8.50 | 183323 |
| 2025-06-05 | 47.47 | $8.54 | 199400 |
| 2025-06-04 | 50.70 | $8.58 | 358200 |
| 2025-06-03 | 48.19 | $8.55 | 345839 |
| 2025-06-02 | 46.47 | $8.53 | 206238 |
| 2025-05-30 | 49.60 | $8.57 | 205900 |
| 2025-05-29 | 46.15 | $8.53 | 177700 |
| 2025-05-28 | 46.15 | $8.53 | 154735 |
| 2025-05-27 | 46.88 | $8.54 | 113229 |
| 2025-05-23 | 44.39 | $8.51 | 212000 |
| 2025-05-22 | 43.55 | $8.50 | 344200 |
| 2025-05-21 | 42.74 | $8.49 | 210642 |
| 2025-05-20 | 48.78 | $8.58 | 171400 |
| 2025-05-19 | 47.20 | $8.56 | 269300 |
| 2025-05-16 | 49.37 | $8.59 | 125922 |
| 2025-05-15 | 48.62 | $8.58 | 244300 |
| 2025-05-14 | 45.58 | $8.54 | 273340 |
| 2025-05-13 | 46.23 | $8.55 | 451700 |
| 2025-05-12 | 48.88 | $8.59 | 97215 |
| 2025-05-09 | 50.25 | $8.61 | 95409 |
| 2025-05-08 | 48.18 | $8.58 | 196600 |
| 2025-05-07 | 51.58 | $8.63 | 149700 |
| 2025-05-06 | 49.55 | $8.60 | 225700 |
| 2025-05-05 | 50.22 | $8.61 | 280900 |
| 2025-05-02 | 51.54 | $8.63 | 270430 |
| 2025-05-01 | 50.92 | $8.62 | 154036 |
| 2025-04-30 | 52.82 | $8.65 | 323400 |
| 2025-04-29 | 50.48 | $8.61 | 365100 |
| 2025-04-28 | 51.70 | $8.63 | 241736 |
| 2025-04-25 | 49.38 | $8.59 | 131000 |
| 2025-04-24 | 48.80 | $8.58 | 164500 |
| 2025-04-23 | 48.23 | $8.57 | 106241 |
| 2025-04-22 | 48.74 | $8.58 | 152200 |
| 2025-04-21 | 42.98 | $8.48 | 307163 |
| 2025-04-17 | 44.90 | $8.52 | 148403 |
| 2025-04-16 | 42.46 | $8.48 | 233900 |
| 2025-04-15 | 43.37 | $8.50 | 279340 |
| 2025-04-14 | 41.58 | $8.47 | 294100 |
| 2025-04-11 | 38.51 | $8.42 | 468021 |
| 2025-04-10 | 38.90 | $8.43 | 188900 |
| 2025-04-09 | 43.49 | $8.54 | 432247 |
| 2025-04-08 | 34.08 | $8.40 | 335630 |
| 2025-04-07 | 34.47 | $8.41 | 633311 |
| 2025-04-04 | 41.18 | $8.56 | 389444 |
| 2025-04-03 | 58.45 | $8.80 | 245500 |
| 2025-04-02 | 57.02 | $8.78 | 171030 |
| 2025-04-01 | 57.97 | $8.79 | 135839 |
| 2025-03-31 | 57.97 | $8.79 | 218045 |
| 2025-03-28 | 53.82 | $8.73 | 334833 |
| 2025-03-27 | 50.74 | $8.69 | 151434 |
| 2025-03-26 | 49.13 | $8.67 | 578700 |
| 2025-03-25 | 54.18 | $8.73 | 83900 |
| 2025-03-24 | 52.64 | $8.71 | 75600 |
| 2025-03-21 | 59.27 | $8.78 | 96100 |
| 2025-03-20 | 59.27 | $8.78 | 106200 |
| 2025-03-19 | 57.19 | $8.75 | 104700 |
| 2025-03-18 | 54.22 | $8.71 | 117725 |
| 2025-03-17 | 55.12 | $8.72 | 148326 |
| 2025-03-14 | 57.89 | $8.75 | 153600 |
| 2025-03-13 | 57.89 | $8.75 | 218704 |
| 2025-03-12 | 56.58 | $8.73 | 171700 |
| 2025-03-11 | 51.57 | $8.66 | 139639 |
| 2025-03-10 | 53.24 | $8.68 | 189912 |
| 2025-03-07 | 54.07 | $8.69 | 192000 |
| 2025-03-06 | 53.38 | $8.68 | 205010 |
| 2025-03-05 | 54.95 | $8.70 | 188205 |
| 2025-03-04 | 57.35 | $8.73 | 284401 |
| 2025-03-03 | 56.75 | $8.72 | 293400 |
| 2025-02-28 | 59.12 | $8.75 | 154832 |
| 2025-02-27 | 54.95 | $8.68 | 114000 |
| 2025-02-26 | 56.52 | $8.70 | 144648 |
| 2025-02-25 | 55.92 | $8.69 | 173940 |
| 2025-02-24 | 53.50 | $8.65 | 193004 |
| 2025-02-21 | 58.04 | $8.71 | 117125 |
| 2025-02-20 | 61.34 | $8.75 | 154518 |
| 2025-02-19 | 57.93 | $8.69 | 119432 |
| 2025-02-18 | 58.75 | $8.70 | 248226 |
| 2025-02-14 | 55.13 | $8.64 | 425700 |
| 2025-02-13 | 62.02 | $8.72 | 177500 |
| 2025-02-12 | 59.63 | $8.68 | 166800 |
| 2025-02-11 | 63.43 | $8.72 | 140600 |
| 2025-02-10 | 63.43 | $8.72 | 234635 |
| 2025-02-07 | 62.90 | $8.71 | 95900 |
| 2025-02-06 | 65.63 | $8.74 | 106036 |
| 2025-02-05 | 66.54 | $8.75 | 289904 |
| 2025-02-04 | 64.67 | $8.71 | 201828 |
| 2025-02-03 | 60.47 | $8.63 | 164243 |
| 2025-01-31 | 58.10 | $8.59 | 153822 |
| 2025-01-30 | 56.88 | $8.57 | 98800 |
| 2025-01-29 | 55.00 | $8.54 | 166607 |
| 2025-01-28 | 55.00 | $8.54 | 439300 |
| 2025-01-27 | 61.43 | $8.62 | 417728 |
| 2025-01-24 | 57.28 | $8.55 | 121119 |
| 2025-01-23 | 56.65 | $8.54 | 236404 |
| 2025-01-22 | 57.46 | $8.55 | 180128 |
| 2025-01-21 | 58.25 | $8.56 | 268644 |
| 2025-01-17 | 57.13 | $8.54 | 321828 |
| 2025-01-16 | 54.20 | $8.49 | 520412 |
| 2025-01-15 | 45.78 | $8.37 | 302600 |
| 2025-01-14 | 37.61 | $8.28 | 310600 |
| 2025-01-13 | 35.55 | $8.26 | 136748 |
| 2025-01-10 | 34.53 | $8.25 | 222014 |
| 2025-01-08 | 35.61 | $8.27 | 290423 |
| 2025-01-07 | 33.65 | $8.25 | 200900 |
| 2025-01-06 | 34.65 | $8.27 | 110845 |
| 2025-01-03 | 35.14 | $8.28 | 172100 |
| 2025-01-02 | 35.63 | $8.29 | 148245 |
| 2024-12-31 | 33.89 | $8.27 | 397836 |
| 2024-12-30 | 32.16 | $8.25 | 253000 |
| 2024-12-27 | 28.59 | $8.21 | 727900 |
| 2024-12-26 | 31.33 | $8.28 | 239900 |
| 2024-12-24 | 31.74 | $8.29 | 208900 |
| 2024-12-23 | 26.21 | $8.23 | 531240 |
| 2024-12-20 | 31.95 | $8.37 | 186932 |
| 2024-12-19 | 26.48 | $8.32 | 363400 |
| 2024-12-18 | 30.17 | $8.40 | 317900 |
| 2024-12-17 | 34.11 | $8.47 | 217600 |
| 2024-12-16 | 36.03 | $8.50 | 291708 |
| 2024-12-13 | 41.16 | $8.57 | 206730 |
| 2024-12-12 | 38.80 | $8.55 | 162226 |
| 2024-12-11 | 43.82 | $8.61 | 107400 |
| 2024-12-10 | 44.74 | $8.62 | 183200 |
| 2024-12-09 | 45.64 | $8.63 | 146740 |
| 2024-12-06 | 46.54 | $8.64 | 231400 |
| 2024-12-05 | 46.54 | $8.64 | 178400 |
| 2024-12-04 | 51.07 | $8.69 | 223300 |
| 2024-12-03 | 54.07 | $8.72 | 137900 |
| 2024-12-02 | 51.35 | $8.69 | 227139 |
| 2024-11-29 | 51.35 | $8.69 | 76900 |
| 2024-11-27 | 48.61 | $8.66 | 146842 |
| 2024-11-26 | 41.28 | $8.59 | 145900 |
| 2024-11-25 | 41.28 | $8.59 | 116500 |
| 2024-11-22 | 36.62 | $8.55 | 177535 |
| 2024-11-21 | 36.62 | $8.55 | 342800 |
| 2024-11-20 | 37.98 | $8.57 | 250423 |
| 2024-11-19 | 37.98 | $8.57 | 272421 |
| 2024-11-18 | 35.83 | $8.55 | 315129 |
| 2024-11-15 | 35.83 | $8.55 | 501205 |
| 2024-11-14 | 38.88 | $8.60 | 108900 |
| 2024-11-13 | 43.04 | $8.66 | 160138 |
| 2024-11-12 | 51.84 | $8.76 | 262600 |
| 2024-11-11 | 56.21 | $8.80 | 118400 |
| 2024-11-08 | 54.38 | $8.78 | 219243 |
| 2024-11-07 | 49.37 | $8.73 | 134149 |
| 2024-11-06 | 50.42 | $8.74 | 192500 |
| 2024-11-05 | 51.47 | $8.75 | 213900 |
| 2024-11-04 | 46.18 | $8.70 | 214331 |
| 2024-11-01 | 51.51 | $8.75 | 164504 |
| 2024-10-31 | 53.87 | $8.77 | 206322 |
| 2024-10-30 | 48.24 | $8.72 | 181319 |
| 2024-10-29 | 47.01 | $8.71 | 157325 |
| 2024-10-28 | 43.16 | $8.68 | 131500 |
| 2024-10-25 | 43.16 | $8.68 | 108942 |
| 2024-10-24 | 41.89 | $8.67 | 86900 |
| 2024-10-23 | 51.78 | $8.76 | 168300 |
| 2024-10-22 | 54.50 | $8.78 | 240900 |
| 2024-10-21 | 53.33 | $8.77 | 231000 |
| 2024-10-18 | 54.66 | $8.78 | 168900 |
| 2024-10-17 | 58.83 | $8.81 | 165624 |
| 2024-10-16 | 60.29 | $8.82 | 202500 |
| 2024-10-15 | 59.33 | $8.81 | 142500 |
| 2024-10-14 | 57.38 | $8.79 | 278039 |
| 2024-10-11 | 57.38 | $8.79 | 93244 |
| 2024-10-10 | 57.38 | $8.79 | 279503 |
| 2024-10-09 | 56.49 | $8.78 | 170223 |
| 2024-10-08 | 56.49 | $8.78 | 191411 |
| 2024-10-07 | 55.64 | $8.77 | 352200 |
| 2024-10-04 | 61.27 | $8.82 | 796400 |
| 2024-10-03 | 62.47 | $8.83 | 119700 |
| 2024-10-02 | 68.88 | $8.88 | 313200 |
| 2024-10-01 | 67.61 | $8.86 | 246100 |
| 2024-09-30 | 66.32 | $8.84 | 550353 |
| 2024-09-27 | 61.14 | $8.77 | 257800 |
| 2024-09-26 | 59.45 | $8.75 | 260436 |
| 2024-09-25 | 60.70 | $8.76 | 340500 |
| 2024-09-24 | 60.70 | $8.76 | 301845 |
| 2024-09-23 | 57.46 | $8.72 | 335800 |
| 2024-09-20 | 62.35 | $8.76 | 156048 |
| 2024-09-19 | 64.97 | $8.78 | 293434 |
| 2024-09-18 | 61.08 | $8.73 | 229300 |
| 2024-09-17 | 63.77 | $8.75 | 479100 |
| 2024-09-16 | 60.46 | $8.71 | 373818 |
| 2024-09-13 | 61.80 | $8.72 | 178028 |
| 2024-09-12 | 59.22 | $8.69 | 331327 |
| 2024-09-11 | 60.52 | $8.70 | 244031 |
| 2024-09-10 | 58.81 | $8.68 | 347212 |
| 2024-09-09 | 55.11 | $8.64 | 222623 |
| 2024-09-06 | 55.11 | $8.64 | 337720 |
| 2024-09-05 | 51.16 | $8.60 | 510700 |
| 2024-09-04 | 49.03 | $8.58 | 327200 |
| 2024-09-03 | 52.28 | $8.61 | 179200 |
| 2024-08-30 | 53.40 | $8.62 | 129704 |
| 2024-08-29 | 56.88 | $8.65 | 99500 |
| 2024-08-28 | 55.97 | $8.64 | 83822 |
| 2024-08-27 | 57.12 | $8.65 | 130200 |
| 2024-08-26 | 55.39 | $8.63 | 261316 |
| 2024-08-23 | 56.47 | $8.64 | 222532 |
| 2024-08-22 | 55.64 | $8.63 | 220700 |
| 2024-08-21 | 57.72 | $8.65 | 154200 |
| 2024-08-20 | 57.72 | $8.65 | 147201 |
| 2024-08-19 | 54.67 | $8.61 | 142100 |
| 2024-08-16 | 53.06 | $8.59 | 95809 |
| 2024-08-15 | 50.56 | $8.56 | 262900 |
| 2024-08-14 | 54.22 | $8.60 | 83200 |
| 2024-08-13 | 54.22 | $8.60 | 240517 |
| 2024-08-12 | 51.86 | $8.57 | 162624 |
| 2024-08-09 | 50.24 | $8.55 | 269017 |
| 2024-08-08 | 47.73 | $8.52 | 149700 |
| 2024-08-07 | 44.16 | $8.48 | 197912 |
| 2024-08-06 | 46.42 | $8.51 | 174139 |
| 2024-08-05 | 45.54 | $8.50 | 385916 |
| 2024-08-02 | 50.25 | $8.56 | 350600 |
| 2024-08-01 | 51.09 | $8.57 | 586931 |
| 2024-07-31 | 49.49 | $8.55 | 326400 |
| 2024-07-30 | 45.24 | $8.50 | 257103 |
| 2024-07-29 | 44.35 | $8.49 | 186300 |
| 2024-07-26 | 43.47 | $8.48 | 146400 |
| 2024-07-25 | 37.93 | $8.42 | 330700 |
| 2024-07-24 | 38.53 | $8.43 | 481537 |
| 2024-07-23 | 43.78 | $8.51 | 232304 |
| 2024-07-22 | 42.85 | $8.50 | 330000 |
| 2024-07-19 | 42.85 | $8.50 | 2.1M |
| 2024-07-18 | 50.33 | $8.60 | 504300 |
| 2024-07-17 | 52.96 | $8.63 | 298014 |
| 2024-07-16 | 53.85 | $8.64 | 346129 |
| 2024-07-15 | 53.85 | $8.64 | 575572 |
| 2024-07-12 | 61.31 | $8.72 | 793044 |
| 2024-07-11 | 60.66 | $8.71 | 376800 |
| 2024-07-10 | 57.99 | $8.67 | 150900 |
| 2024-07-09 | 55.10 | $8.63 | 72511 |
| 2024-07-08 | 56.01 | $8.64 | 94900 |
| 2024-07-05 | 55.31 | $8.63 | 198400 |
| 2024-07-03 | 52.40 | $8.59 | 132736 |
| 2024-07-02 | 45.70 | $8.51 | 114400 |
| 2024-07-01 | 43.83 | $8.49 | 210110 |
| 2024-06-28 | 45.32 | $8.51 | 145900 |
| 2024-06-27 | 47.62 | $8.54 | 123730 |
| 2024-06-26 | 46.76 | $8.53 | 82900 |
| 2024-06-25 | 49.87 | $8.57 | 102236 |
| 2024-06-24 | 48.23 | $8.55 | 120800 |
| 2024-06-21 | 48.99 | $8.56 | 153543 |
| 2024-06-20 | 52.94 | $8.61 | 137300 |
| 2024-06-18 | 51.45 | $8.59 | 143500 |
| 2024-06-17 | 52.24 | $8.60 | 119000 |
| 2024-06-14 | 53.80 | $8.62 | 178800 |
| 2024-06-13 | 53.13 | $8.61 | 102746 |
| 2024-06-12 | 55.40 | $8.64 | 131534 |
| 2024-06-11 | 53.52 | $8.61 | 174400 |
| 2024-06-10 | 47.94 | $8.53 | 166900 |
| 2024-06-07 | 50.08 | $8.56 | 191037 |
| 2024-06-06 | 53.08 | $8.60 | 64106 |
| 2024-06-05 | 55.45 | $8.63 | 94300 |
| 2024-06-04 | 53.48 | $8.60 | 149713 |
| 2024-06-03 | 57.51 | $8.65 | 96218 |
| 2024-05-31 | 53.51 | $8.59 | 66400 |
| 2024-05-30 | 51.34 | $8.56 | 71300 |
| 2024-05-29 | 44.81 | $8.48 | 84133 |
| 2024-05-28 | 49.55 | $8.54 | 160843 |
| 2024-05-24 | 49.55 | $8.54 | 75800 |
| 2024-05-23 | 52.03 | $8.57 | 88643 |
| 2024-05-22 | 57.51 | $8.63 | 113426 |
| 2024-05-21 | 60.53 | $8.66 | 108240 |
| 2024-05-20 | 59.86 | $8.65 | 171400 |
| 2024-05-17 | 57.10 | $8.61 | 128124 |
| 2024-05-16 | 62.18 | $8.66 | 141500 |
| 2024-05-15 | 61.53 | $8.65 | 152900 |
| 2024-05-14 | 58.84 | $8.61 | 52400 |
| 2024-05-13 | 57.43 | $8.59 | 97200 |
| 2024-05-10 | 54.46 | $8.55 | 52000 |
| 2024-05-09 | 53.69 | $8.54 | 115800 |
| 2024-05-08 | 53.69 | $8.54 | 124200 |
| 2024-05-07 | 57.17 | $8.58 | 117915 |
| 2024-05-06 | 55.81 | $8.56 | 125900 |
| 2024-05-03 | 52.97 | $8.52 | 124300 |
| 2024-05-02 | 44.51 | $8.42 | 112700 |
| 2024-05-01 | 44.51 | $8.42 | 110800 |
| 2024-04-30 | 43.59 | $8.41 | 260700 |
| 2024-04-29 | 45.00 | $8.43 | 179624 |
| 2024-04-26 | 43.26 | $8.41 | 78700 |
| 2024-04-25 | 37.61 | $8.35 | 184900 |
| 2024-04-24 | 43.82 | $8.44 | 123000 |
| 2024-04-23 | 45.41 | $8.46 | 130700 |
| 2024-04-22 | 41.39 | $8.42 | 155020 |
| 2024-04-19 | 42.12 | $8.43 | 145500 |
| 2024-04-18 | 42.85 | $8.44 | 324600 |
| 2024-04-17 | 42.85 | $8.44 | 173300 |
| 2024-04-16 | 39.06 | $8.40 | 158100 |
| 2024-04-15 | 40.33 | $8.42 | 216701 |
| 2024-04-12 | 44.45 | $8.48 | 199600 |
| 2024-04-11 | 41.62 | $8.45 | 189100 |
| 2024-04-10 | 43.00 | $8.47 | 162516 |
| 2024-04-09 | 50.15 | $8.56 | 113900 |
| 2024-04-08 | 50.15 | $8.56 | 90739 |
| 2024-04-05 | 48.43 | $8.54 | 142100 |
| 2024-04-04 | 50.07 | $8.56 | 112400 |
| 2024-04-03 | 44.74 | $8.50 | 224321 |
| 2024-04-02 | 47.13 | $8.53 | 73709 |
| 2024-04-01 | 48.78 | $8.55 | 210000 |
| 2024-03-28 | 56.27 | $8.63 | 384025 |
| 2024-03-27 | 54.62 | $8.61 | 336744 |
| 2024-03-26 | 52.03 | $8.58 | 134106 |
| 2024-03-25 | 50.23 | $8.56 | 163000 |
| 2024-03-22 | 50.23 | $8.56 | 179100 |
| 2024-03-21 | 47.57 | $8.53 | 246900 |
| 2024-03-20 | 47.57 | $8.53 | 159900 |
| 2024-03-19 | 48.35 | $8.54 | 220830 |
| 2024-03-18 | 46.69 | $8.52 | 126805 |
| 2024-03-15 | 46.69 | $8.52 | 225118 |
| 2024-03-14 | 48.08 | $8.54 | 145500 |
| 2024-03-13 | 54.22 | $8.62 | 237932 |
| 2024-03-12 | 52.79 | $8.60 | 233027 |
| 2024-03-11 | 53.58 | $8.61 | 109300 |
| 2024-03-08 | 55.16 | $8.63 | 149400 |
| 2024-03-07 | 53.87 | $8.61 | 211600 |
| 2024-03-06 | 53.23 | $8.60 | 184600 |
| 2024-03-05 | 52.61 | $8.59 | 211811 |
| 2024-03-04 | 46.50 | $8.50 | 161300 |
| 2024-03-01 | 47.80 | $8.52 | 446400 |
| 2024-02-29 | 44.09 | $8.47 | 127400 |
| 2024-02-28 | 42.53 | $8.45 | 343400 |
| 2024-02-27 | 40.97 | $8.43 | 506316 |
| 2024-02-26 | 40.97 | $8.43 | 281025 |
| 2024-02-23 | 41.48 | $8.44 | 346115 |
| 2024-02-22 | 41.97 | $8.45 | 761341 |
| 2024-02-21 | 45.58 | $8.52 | 124937 |
| 2024-02-20 | 48.41 | $8.57 | 191849 |
| 2024-02-16 | 47.17 | $8.55 | 147100 |
| 2024-02-15 | 47.71 | $8.56 | 134400 |
| 2024-02-14 | 44.67 | $8.51 | 191200 |
| 2024-02-13 | 45.17 | $8.52 | 205216 |
| 2024-02-12 | 46.65 | $8.55 | 182618 |
| 2024-02-09 | 46.09 | $8.54 | 158300 |
| 2024-02-08 | 46.56 | $8.55 | 385300 |
| 2024-02-07 | 49.41 | $8.61 | 106628 |
| 2024-02-06 | 49.89 | $8.62 | 267200 |
| 2024-02-05 | 45.87 | $8.54 | 176800 |
| 2024-02-02 | 49.66 | $8.62 | 241600 |
| 2024-02-01 | 56.29 | $8.74 | 233800 |
| 2024-01-31 | 54.36 | $8.70 | 345424 |
| 2024-01-30 | 49.60 | $8.61 | 256509 |
| 2024-01-29 | 50.72 | $8.63 | 211600 |
| 2024-01-26 | 46.73 | $8.56 | 176800 |
| 2024-01-25 | 45.54 | $8.54 | 149500 |
| 2024-01-24 | 42.47 | $8.49 | 285000 |
| 2024-01-23 | 43.88 | $8.52 | 888800 |
| 2024-01-22 | 56.28 | $8.73 | 126342 |
| 2024-01-19 | 51.99 | $8.66 | 284517 |
| 2024-01-18 | 54.15 | $8.69 | 235300 |
| 2024-01-17 | 54.15 | $8.69 | 113000 |
| 2024-01-16 | 56.27 | $8.72 | 232600 |
| 2024-01-12 | 61.61 | $8.79 | 176500 |
| 2024-01-11 | 57.81 | $8.72 | 155749 |
| 2024-01-10 | 56.64 | $8.70 | 125412 |
| 2024-01-09 | 56.06 | $8.69 | 108247 |
| 2024-01-08 | 56.06 | $8.69 | 141736 |
| 2024-01-05 | 54.42 | $8.66 | 139725 |
| 2024-01-04 | 53.88 | $8.65 | 113200 |
| 2024-01-03 | 56.44 | $8.69 | 173100 |
| 2024-01-02 | 55.43 | $8.67 | 168200 |
| 2023-12-29 | 55.43 | $8.67 | 310500 |
| 2023-12-28 | 56.02 | $8.68 | 205200 |
| 2023-12-27 | 57.17 | $8.70 | 377237 |
| 2023-12-26 | 55.88 | $8.67 | 189341 |
| 2023-12-22 | 55.88 | $8.67 | 123834 |
| 2023-12-21 | 55.07 | $8.65 | 234300 |
| 2023-12-20 | 55.07 | $8.65 | 448400 |
| 2023-12-19 | 59.52 | $8.74 | 291931 |
| 2023-12-18 | 59.17 | $8.73 | 382926 |
| 2023-12-15 | 63.87 | $8.82 | 339346 |
| 2023-12-14 | 62.29 | $8.77 | 314735 |
| 2023-12-13 | 56.08 | $8.60 | 307400 |
| 2023-12-12 | 47.94 | $8.43 | 373732 |
| 2023-12-11 | 48.96 | $8.45 | 494500 |
| 2023-12-08 | 52.66 | $8.52 | 174938 |
| 2023-12-07 | 56.74 | $8.59 | 123901 |
| 2023-12-06 | 54.84 | $8.55 | 180105 |
| 2023-12-05 | 57.23 | $8.59 | 163428 |
| 2023-12-04 | 57.82 | $8.60 | 272907 |
| 2023-12-01 | 57.40 | $8.59 | 293125 |
| 2023-11-30 | 53.89 | $8.51 | 142900 |
| 2023-11-29 | 57.25 | $8.57 | 162043 |
| 2023-11-28 | 55.03 | $8.52 | 78400 |
| 2023-11-27 | 52.70 | $8.47 | 79600 |
| 2023-11-24 | 52.22 | $8.46 | 51202 |
| 2023-11-22 | 52.72 | $8.47 | 175041 |
| 2023-11-21 | 57.41 | $8.56 | 163546 |
| 2023-11-20 | 60.84 | $8.62 | 142200 |
| 2023-11-17 | 57.64 | $8.54 | 109100 |
| 2023-11-16 | 58.20 | $8.55 | 129000 |
| 2023-11-15 | 59.31 | $8.57 | 459225 |
| 2023-11-14 | 55.27 | $8.47 | 251338 |
| 2023-11-13 | 50.10 | $8.36 | 525300 |
| 2023-11-10 | 51.65 | $8.39 | 260543 |
| 2023-11-09 | 51.65 | $8.39 | 128000 |
| 2023-11-08 | 57.53 | $8.50 | 172100 |
| 2023-11-07 | 57.11 | $8.49 | 399829 |
| 2023-11-06 | 54.99 | $8.44 | 175900 |
| 2023-11-03 | 59.46 | $8.52 | 279919 |
| 2023-11-02 | 56.96 | $8.46 | 260698 |
| 2023-11-01 | 50.17 | $8.32 | 199500 |
| 2023-10-31 | 42.10 | $8.19 | 227100 |
| 2023-10-30 | 42.10 | $8.19 | 413200 |
| 2023-10-27 | 43.57 | $8.22 | 643534 |
| 2023-10-26 | 42.29 | $8.20 | 398915 |
| 2023-10-25 | 38.32 | $8.14 | 166100 |
| 2023-10-24 | 44.09 | $8.26 | 261600 |
| 2023-10-23 | 38.20 | $8.18 | 371337 |
| 2023-10-20 | 39.18 | $8.20 | 178800 |
| 2023-10-19 | 34.38 | $8.14 | 174700 |
| 2023-10-18 | 35.26 | $8.16 | 139000 |
| 2023-10-17 | 37.07 | $8.20 | 189600 |
| 2023-10-16 | 38.47 | $8.23 | 448011 |
| 2023-10-13 | 36.18 | $8.20 | 194400 |
| 2023-10-12 | 32.17 | $8.15 | 264516 |
| 2023-10-11 | 34.21 | $8.20 | 164529 |
| 2023-10-10 | 32.59 | $8.18 | 173809 |
| 2023-10-09 | 29.27 | $8.14 | 164300 |
| 2023-10-06 | 22.97 | $8.07 | 253049 |
| 2023-10-05 | 23.83 | $8.10 | 224926 |
| 2023-10-04 | 25.34 | $8.15 | 118500 |
| 2023-10-03 | 21.57 | $8.11 | 275728 |
| 2023-10-02 | 24.18 | $8.20 | 307113 |
| 2023-09-29 | 25.15 | $8.23 | 430200 |
| 2023-09-28 | 27.59 | $8.30 | 314601 |
| 2023-09-27 | 28.34 | $8.32 | 277633 |
| 2023-09-26 | 25.46 | $8.29 | 229219 |
| 2023-09-25 | 27.56 | $8.35 | 152200 |
| 2023-09-22 | 32.69 | $8.47 | 130600 |
| 2023-09-21 | 29.58 | $8.44 | 221000 |
| 2023-09-20 | 40.15 | $8.62 | 100413 |
| 2023-09-19 | 39.00 | $8.61 | 521920 |
| 2023-09-18 | 39.73 | $8.62 | 98011 |
| 2023-09-15 | 39.73 | $8.62 | 153124 |
| 2023-09-14 | 42.59 | $8.66 | 185007 |
| 2023-09-13 | 41.59 | $8.65 | 97726 |
| 2023-09-12 | 39.59 | $8.63 | 102100 |
| 2023-09-11 | 37.56 | $8.61 | 117700 |
| 2023-09-08 | 37.56 | $8.61 | 100100 |
| 2023-09-07 | 38.14 | $8.62 | 92700 |
| 2023-09-06 | 38.14 | $8.62 | 153436 |
| 2023-09-05 | 34.50 | $8.58 | 206000 |
| 2023-09-01 | 40.76 | $8.69 | 132100 |
| 2023-08-31 | 43.49 | $8.73 | 91000 |
| 2023-08-30 | 41.64 | $8.71 | 170200 |
| 2023-08-29 | 40.71 | $8.70 | 203700 |
| 2023-08-28 | 36.92 | $8.66 | 126746 |
| 2023-08-25 | 35.94 | $8.65 | 134024 |
| 2023-08-24 | 35.94 | $8.65 | 181300 |
| 2023-08-23 | 36.45 | $8.66 | 311640 |
| 2023-08-22 | 36.45 | $8.66 | 109346 |
| 2023-08-21 | 34.79 | $8.64 | 110100 |
| 2023-08-18 | 35.23 | $8.65 | 106800 |
| 2023-08-17 | 33.64 | $8.63 | 219300 |
| 2023-08-16 | 37.57 | $8.72 | 132000 |
| 2023-08-15 | 40.58 | $8.78 | 83601 |
| 2023-08-14 | 43.33 | $8.83 | 122315 |
| 2023-08-11 | 41.83 | $8.81 | 99747 |
| 2023-08-10 | 45.23 | $8.87 | 162939 |
| 2023-08-09 | 45.23 | $8.87 | 261504 |
| 2023-08-08 | 46.96 | $8.90 | 333916 |
| 2023-08-07 | 51.29 | $8.97 | 149200 |
| 2023-08-04 | 51.94 | $8.98 | 190000 |
| 2023-08-03 | 44.60 | $8.87 | 360417 |
| 2023-08-02 | 47.08 | $8.91 | 235100 |
| 2023-08-01 | 47.08 | $8.91 | 248634 |
| 2023-07-31 | 48.93 | $8.94 | 143000 |
| 2023-07-28 | 48.93 | $8.94 | 126425 |
| 2023-07-27 | 44.33 | $8.87 | 156600 |
| 2023-07-26 | 48.47 | $8.94 | 119400 |
| 2023-07-25 | 49.10 | $8.95 | 141841 |
| 2023-07-24 | 47.82 | $8.93 | 437312 |
| 2023-07-21 | 53.54 | $9.02 | 777125 |
| 2023-07-20 | 52.34 | $9.00 | 321916 |
| 2023-07-19 | 55.77 | $9.05 | 107428 |
| 2023-07-18 | 55.21 | $9.04 | 317806 |
| 2023-07-17 | 54.11 | $9.02 | 328900 |
| 2023-07-14 | 48.06 | $8.92 | 348617 |
| 2023-07-13 | 51.27 | $8.97 | 184847 |
| 2023-07-12 | 47.96 | $8.92 | 240618 |
| 2023-07-11 | 37.48 | $8.79 | 164119 |
| 2023-07-10 | 39.21 | $8.82 | 90011 |
| 2023-07-07 | 39.80 | $8.83 | 110100 |
| 2023-07-06 | 37.14 | $8.80 | 500422 |
| 2023-07-05 | 41.82 | $8.88 | 132239 |
| 2023-07-03 | 44.48 | $8.92 | 68000 |
| 2023-06-30 | 38.94 | $8.86 | 253600 |
| 2023-06-29 | 40.88 | $8.89 | 118618 |
| 2023-06-28 | 45.14 | $8.95 | 95300 |
| 2023-06-27 | 42.28 | $8.92 | 152400 |
| 2023-06-26 | 39.27 | $8.89 | 218746 |
| 2023-06-23 | 41.32 | $8.92 | 163500 |
| 2023-06-22 | 42.01 | $8.93 | 166839 |
| 2023-06-21 | 44.12 | $8.96 | 142446 |
| 2023-06-20 | 45.57 | $8.98 | 184900 |
| 2023-06-16 | 44.71 | $8.97 | 188131 |
| 2023-06-15 | 45.39 | $8.98 | 183415 |
| 2023-06-14 | 43.76 | $8.96 | 138000 |
| 2023-06-13 | 39.46 | $8.91 | 205214 |
| 2023-06-12 | 42.55 | $8.96 | 87438 |
| 2023-06-09 | 43.19 | $8.97 | 98900 |
| 2023-06-08 | 41.51 | $8.95 | 129518 |
| 2023-06-07 | 38.94 | $8.92 | 178604 |
| 2023-06-06 | 41.86 | $8.97 | 88633 |
| 2023-06-05 | 39.26 | $8.94 | 125891 |
| 2023-06-02 | 39.26 | $8.94 | 191700 |
| 2023-06-01 | 42.70 | $9.00 | 109301 |
| 2023-05-31 | 40.21 | $8.97 | 83813 |
| 2023-05-30 | 38.52 | $8.95 | 61000 |
| 2023-05-26 | 34.10 | $8.90 | 121017 |
| 2023-05-25 | 31.28 | $8.87 | 69400 |
| 2023-05-24 | 34.05 | $8.93 | 112900 |
| 2023-05-23 | 36.07 | $8.97 | 95000 |
| 2023-05-22 | 37.66 | $9.00 | 411800 |
| 2023-05-19 | 38.20 | $9.01 | 87700 |
| 2023-05-18 | 40.37 | $9.05 | 115600 |
| 2023-05-17 | 41.49 | $9.07 | 115113 |
| 2023-05-16 | 41.49 | $9.07 | 150000 |
| 2023-05-15 | 45.48 | $9.14 | 80713 |
| 2023-05-12 | 47.99 | $9.18 | 134700 |
| 2023-05-11 | 52.08 | $9.24 | 152205 |
| 2023-05-10 | 50.75 | $9.22 | 112234 |
| 2023-05-09 | 50.10 | $9.21 | 78814 |
| 2023-05-08 | 50.10 | $9.21 | 149108 |
| 2023-05-05 | 52.63 | $9.25 | 114100 |
| 2023-05-04 | 48.95 | $9.19 | 169300 |
| 2023-05-03 | 48.31 | $9.18 | 200200 |
| 2023-05-02 | 48.31 | $9.18 | 158000 |
| 2023-05-01 | 48.31 | $9.18 | 168430 |
| 2023-04-28 | 50.47 | $9.22 | 90335 |
| 2023-04-27 | 48.27 | $9.18 | 103200 |
| 2023-04-26 | 55.25 | $9.30 | 433615 |
| 2023-04-25 | 47.43 | $9.17 | 155703 |
| 2023-04-24 | 46.05 | $9.15 | 151700 |
| 2023-04-21 | 46.63 | $9.16 | 117000 |
| 2023-04-20 | 47.20 | $9.17 | 140316 |
| 2023-04-19 | 48.89 | $9.20 | 652026 |
| 2023-04-18 | 50.61 | $9.23 | 217700 |
| 2023-04-17 | 50.05 | $9.22 | 78508 |
| 2023-04-14 | 52.29 | $9.26 | 147500 |
| 2023-04-13 | 54.62 | $9.30 | 173945 |
| 2023-04-12 | 52.62 | $9.26 | 136624 |
| 2023-04-11 | 51.08 | $9.23 | 193200 |
| 2023-04-10 | 53.84 | $9.28 | 194925 |
| 2023-04-06 | 54.97 | $9.30 | 149835 |
| 2023-04-05 | 56.09 | $9.32 | 266800 |
| 2023-04-04 | 54.78 | $9.29 | 139400 |
| 2023-04-03 | 53.46 | $9.26 | 229100 |
| 2023-03-31 | 48.20 | $9.15 | 187500 |
| 2023-03-30 | 45.54 | $9.10 | 155900 |
| 2023-03-29 | 46.44 | $9.12 | 149212 |
| 2023-03-28 | 44.34 | $9.08 | 56600 |
| 2023-03-27 | 41.04 | $9.02 | 77700 |
| 2023-03-24 | 44.37 | $9.10 | 53600 |
| 2023-03-23 | 46.62 | $9.15 | 154649 |
| 2023-03-22 | 49.48 | $9.21 | 203438 |
| 2023-03-21 | 43.44 | $9.10 | 181800 |
| 2023-03-20 | 38.34 | $9.02 | 500124 |
| 2023-03-17 | 46.86 | $9.19 | 109000 |
| 2023-03-16 | 46.19 | $9.18 | 160900 |
| 2023-03-15 | 47.33 | $9.20 | 146300 |
| 2023-03-14 | 44.07 | $9.15 | 147400 |
| 2023-03-13 | 39.07 | $9.08 | 138700 |
| 2023-03-10 | 32.52 | $9.00 | 102100 |
| 2023-03-09 | 29.84 | $8.97 | 189105 |
| 2023-03-08 | 31.42 | $9.01 | 119404 |
| 2023-03-07 | 34.95 | $9.09 | 97213 |
| 2023-03-06 | 36.92 | $9.13 | 304800 |
| 2023-03-03 | 37.93 | $9.15 | 228603 |
| 2023-03-02 | 33.60 | $9.10 | 105209 |
| 2023-03-01 | 33.60 | $9.10 | 172935 |
| 2023-02-28 | 34.03 | $9.11 | 220422 |
| 2023-02-27 | 33.22 | $9.10 | 51323 |
| 2023-02-24 | 32.43 | $9.09 | 72239 |
| 2023-02-23 | 33.56 | $9.12 | 135633 |
| 2023-02-22 | 29.68 | $9.07 | 165221 |
| 2023-02-21 | 32.18 | $9.14 | 56112 |
| 2023-02-17 | 35.86 | $9.23 | 116528 |
| 2023-02-16 | 39.18 | $9.30 | 167200 |
| 2023-02-15 | 40.19 | $9.32 | 181700 |
| 2023-02-14 | 40.19 | $9.32 | 137824 |
| 2023-02-13 | 42.14 | $9.36 | 100700 |
| 2023-02-10 | 43.14 | $9.38 | 84400 |
| 2023-02-09 | 44.13 | $9.40 | 128800 |
| 2023-02-08 | 46.15 | $9.44 | 145100 |
| 2023-02-07 | 44.96 | $9.42 | 161700 |
| 2023-02-06 | 47.46 | $9.47 | 127102 |
| 2023-02-03 | 50.11 | $9.52 | 90902 |
| 2023-02-02 | 54.76 | $9.60 | 141300 |
| 2023-02-01 | 54.26 | $9.59 | 351926 |
| 2023-01-31 | 56.66 | $9.63 | 129800 |
| 2023-01-30 | 57.26 | $9.64 | 111247 |
| 2023-01-27 | 58.44 | $9.66 | 1.1M |
| 2023-01-26 | 58.03 | $9.65 | 220900 |
| 2023-01-25 | 59.14 | $9.67 | 222713 |
| 2023-01-24 | 57.19 | $9.62 | 201000 |
| 2023-01-23 | 56.00 | $9.59 | 89916 |
| 2023-01-20 | 58.58 | $9.64 | 952843 |
| 2023-01-19 | 56.28 | $9.58 | 227700 |
| 2023-01-18 | 58.87 | $9.63 | 199400 |
| 2023-01-17 | 60.46 | $9.66 | 169120 |
| 2023-01-13 | 59.42 | $9.63 | 222043 |
| 2023-01-12 | 58.02 | $9.59 | 122300 |
| 2023-01-11 | 56.61 | $9.55 | 112212 |
| 2023-01-10 | 54.41 | $9.49 | 163300 |
| 2023-01-09 | 54.05 | $9.48 | 161700 |
| 2023-01-06 | 48.96 | $9.35 | 168800 |
| 2023-01-05 | 43.98 | $9.24 | 101100 |
| 2023-01-04 | 43.98 | $9.24 | 259441 |
| 2023-01-03 | 38.02 | $9.12 | 317201 |
| 2022-12-30 | 38.34 | $9.13 | 398549 |
| 2022-12-29 | 38.34 | $9.13 | 500500 |
| 2022-12-28 | 37.87 | $9.12 | 291600 |
| 2022-12-27 | 39.61 | $9.18 | 127500 |
| 2022-12-23 | 42.06 | $9.26 | 74944 |
| 2022-12-22 | 44.01 | $9.32 | 228200 |
| 2022-12-21 | 41.44 | $9.26 | 237614 |
| 2022-12-20 | 46.89 | $9.42 | 185200 |
| 2022-12-19 | 46.04 | $9.40 | 218800 |
| 2022-12-16 | 47.11 | $9.43 | 130700 |
| 2022-12-15 | 48.90 | $9.48 | 235525 |
| 2022-12-14 | 50.73 | $9.53 | 223521 |
| 2022-12-13 | 50.73 | $9.53 | 425400 |
| 2022-12-12 | 49.71 | $9.50 | 115618 |
| 2022-12-09 | 56.78 | $9.69 | 99237 |
| 2022-12-08 | 61.13 | $9.79 | 271717 |
| 2022-12-07 | 63.44 | $9.84 | 710040 |
| 2022-12-06 | 58.36 | $9.67 | 137127 |
| 2022-12-05 | 58.36 | $9.67 | 139000 |
| 2022-12-02 | 63.51 | $9.78 | 663410 |
| 2022-12-01 | 61.76 | $9.72 | 171300 |
| 2022-11-30 | 55.71 | $9.54 | 183902 |
| 2022-11-29 | 54.58 | $9.51 | 120700 |
| 2022-11-28 | 54.20 | $9.50 | 208434 |
| 2022-11-25 | 52.35 | $9.45 | 46200 |
| 2022-11-23 | 50.83 | $9.41 | 86317 |
| 2022-11-22 | 48.50 | $9.35 | 141243 |
| 2022-11-21 | 45.64 | $9.28 | 129129 |
| 2022-11-18 | 45.99 | $9.29 | 138900 |
| 2022-11-17 | 47.00 | $9.32 | 113647 |
| 2022-11-16 | 49.43 | $9.39 | 212100 |
| 2022-11-15 | 49.77 | $9.40 | 235524 |
| 2022-11-14 | 46.56 | $9.31 | 97142 |
| 2022-11-11 | 50.30 | $9.42 | 433826 |
| 2022-11-10 | 49.60 | $9.40 | 137436 |
| 2022-11-09 | 41.82 | $9.20 | 113600 |
| 2022-11-08 | 43.08 | $9.24 | 113000 |
| 2022-11-07 | 42.25 | $9.22 | 94022 |
| 2022-11-04 | 41.85 | $9.21 | 69375 |
| 2022-11-03 | 42.13 | $9.22 | 147700 |
| 2022-11-02 | 46.87 | $9.38 | 240721 |
| 2022-11-01 | 43.47 | $9.29 | 237923 |
| 2022-10-31 | 39.81 | $9.20 | 93931 |
| 2022-10-28 | 40.64 | $9.23 | 105900 |
| 2022-10-27 | 40.24 | $9.22 | 316531 |
| 2022-10-26 | 37.05 | $9.14 | 265521 |
| 2022-10-25 | 36.24 | $9.12 | 254223 |
| 2022-10-24 | 34.23 | $9.07 | 164600 |
| 2022-10-21 | 32.20 | $9.02 | 120321 |
| 2022-10-20 | 34.64 | $9.14 | 204700 |
| 2022-10-19 | 35.49 | $9.18 | 115700 |
| 2022-10-18 | 37.45 | $9.27 | 102900 |
| 2022-10-17 | 38.12 | $9.30 | 100300 |
| 2022-10-14 | 39.46 | $9.36 | 314348 |
| 2022-10-13 | 39.90 | $9.38 | 361748 |
| 2022-10-12 | 40.78 | $9.42 | 280137 |
| 2022-10-11 | 40.78 | $9.42 | 701100 |
| 2022-10-10 | 32.83 | $9.18 | 64300 |
| 2022-10-07 | 35.07 | $9.30 | 206900 |
| 2022-10-06 | 36.44 | $9.37 | 188503 |
| 2022-10-05 | 32.87 | $9.27 | 240189 |
| 2022-10-04 | 33.77 | $9.32 | 1.5M |
| 2022-10-03 | 28.16 | $9.17 | 215900 |
| 2022-09-30 | 24.09 | $9.07 | 313746 |
| 2022-09-29 | 18.84 | $8.95 | 254949 |
| 2022-09-28 | 20.16 | $9.07 | 204541 |
| 2022-09-27 | 18.35 | $9.03 | 181028 |
| 2022-09-26 | 20.95 | $9.26 | 119000 |
| 2022-09-23 | 22.83 | $9.40 | 162342 |
| 2022-09-22 | 24.95 | $9.54 | 146100 |
| 2022-09-21 | 33.07 | $9.93 | 110848 |
| 2022-09-20 | 27.30 | $9.83 | 132400 |
| 2022-09-19 | 29.22 | $9.91 | 106017 |
| 2022-09-16 | 31.87 | $10.01 | 246400 |
| 2022-09-15 | 33.31 | $10.06 | 70135 |
| 2022-09-14 | 34.19 | $10.09 | 58011 |
| 2022-09-13 | 37.65 | $10.20 | 43600 |
| 2022-09-12 | 38.66 | $10.23 | 44530 |
| 2022-09-09 | 38.66 | $10.23 | 34000 |
| 2022-09-08 | 39.30 | $10.25 | 22300 |
| 2022-09-07 | 41.23 | $10.31 | 36200 |
| 2022-09-06 | 38.35 | $10.25 | 102000 |
| 2022-09-02 | 38.65 | $10.26 | 57000 |
| 2022-09-01 | 36.28 | $10.21 | 92200 |
| 2022-08-31 | 37.66 | $10.26 | 59500 |
| 2022-08-30 | 40.60 | $10.36 | 62500 |
| 2022-08-29 | 46.06 | $10.52 | 35714 |
| 2022-08-26 | 47.58 | $10.56 | 20800 |
| 2022-08-25 | 49.12 | $10.60 | 57910 |
| 2022-08-24 | 50.68 | $10.64 | 79400 |
| 2022-08-23 | 46.66 | $10.54 | 76200 |
| 2022-08-22 | 46.66 | $10.54 | 69500 |
| 2022-08-19 | 48.07 | $10.58 | 40212 |
| 2022-08-18 | 50.62 | $10.65 | 100617 |
| 2022-08-17 | 48.78 | $10.60 | 98100 |
| 2022-08-16 | 53.74 | $10.73 | 74700 |
| 2022-08-15 | 57.13 | $10.81 | 47000 |
| 2022-08-12 | 56.48 | $10.79 | 43518 |
| 2022-08-11 | 54.51 | $10.73 | 97400 |
| 2022-08-10 | 53.16 | $10.69 | 81600 |
| 2022-08-09 | 54.70 | $10.73 | 44800 |
| 2022-08-08 | 55.07 | $10.74 | 88949 |
| 2022-08-05 | 55.07 | $10.74 | 90700 |
| 2022-08-04 | 58.74 | $10.84 | 122910 |
| 2022-08-03 | 58.21 | $10.82 | 98400 |
| 2022-08-02 | 57.70 | $10.80 | 174500 |
| 2022-08-01 | 60.16 | $10.87 | 130300 |
| 2022-07-29 | 59.22 | $10.83 | 193500 |
| 2022-07-28 | 54.32 | $10.64 | 94200 |
| 2022-07-27 | 49.14 | $10.47 | 78249 |
| 2022-07-26 | 46.41 | $10.39 | 61326 |
| 2022-07-25 | 47.62 | $10.43 | 80200 |
| 2022-07-22 | 47.30 | $10.42 | 239312 |
| 2022-07-21 | 38.14 | $10.17 | 280500 |
| 2022-07-20 | 38.40 | $10.18 | 175441 |
| 2022-07-19 | 39.39 | $10.22 | 120335 |
| 2022-07-18 | 35.84 | $10.13 | 158737 |
| 2022-07-15 | 37.22 | $10.19 | 189600 |
| 2022-07-14 | 32.70 | $10.08 | 162600 |
| 2022-07-13 | 34.42 | $10.16 | 130300 |
| 2022-07-12 | 34.63 | $10.17 | 160300 |
| 2022-07-11 | 38.78 | $10.35 | 71839 |
| 2022-07-08 | 38.78 | $10.35 | 71240 |
| 2022-07-07 | 38.41 | $10.34 | 97800 |
| 2022-07-06 | 38.63 | $10.35 | 79800 |
| 2022-07-05 | 41.59 | $10.48 | 72100 |
| 2022-07-01 | 42.06 | $10.50 | 65649 |
| 2022-06-30 | 42.76 | $10.53 | 181800 |
| 2022-06-29 | 38.94 | $10.41 | 127617 |
| 2022-06-28 | 39.36 | $10.43 | 146267 |
| 2022-06-27 | 37.78 | $10.38 | 59141 |
| 2022-06-24 | 37.16 | $10.36 | 76500 |
| 2022-06-23 | 33.71 | $10.25 | 95937 |
| 2022-06-22 | 29.36 | $10.12 | 149900 |
| 2022-06-21 | 32.65 | $10.33 | 140900 |
| 2022-06-17 | 33.15 | $10.36 | 92600 |
| 2022-06-16 | 31.48 | $10.31 | 161471 |
| 2022-06-15 | 34.98 | $10.52 | 154000 |
| 2022-06-14 | 35.52 | $10.55 | 241620 |
| 2022-06-13 | 45.44 | $11.00 | 154309 |
| 2022-06-10 | 54.05 | $11.27 | 111436 |
| 2022-06-09 | 56.30 | $11.33 | 121634 |
| 2022-06-08 | 59.85 | $11.42 | 198337 |
| 2022-06-07 | 59.58 | $11.41 | 456908 |
| 2022-06-06 | 57.70 | $11.34 | 303800 |
| 2022-06-03 | 54.53 | $11.23 | 125700 |
| 2022-06-02 | 53.93 | $11.21 | 169527 |
| 2022-06-01 | 51.83 | $11.14 | 114006 |
| 2022-05-31 | 54.18 | $11.21 | 313300 |
| 2022-05-27 | 53.32 | $11.18 | 157200 |
| 2022-05-26 | 50.05 | $11.07 | 142233 |
| 2022-05-25 | 47.18 | $10.98 | 295100 |
| 2022-05-24 | 42.27 | $10.84 | 199301 |
| 2022-05-23 | 33.47 | $10.63 | 168100 |
| 2022-05-20 | 28.01 | $10.52 | 131100 |
| 2022-05-19 | 26.44 | $10.49 | 550000 |
| 2022-05-18 | 29.04 | $10.62 | 198500 |
| 2022-05-17 | 26.94 | $10.58 | 124800 |
| 2022-05-16 | 24.83 | $10.54 | 121226 |
| 2022-05-13 | 24.83 | $10.54 | 205400 |
| 2022-05-12 | 22.29 | $10.49 | 206900 |
| 2022-05-11 | 23.82 | $10.59 | 144016 |
| 2022-05-10 | 21.79 | $10.55 | 166644 |
| 2022-05-09 | 20.27 | $10.52 | 304000 |
| 2022-05-06 | 22.95 | $10.71 | 122500 |
| 2022-05-05 | 23.73 | $10.76 | 167800 |
| 2022-05-04 | 25.03 | $10.84 | 202241 |
| 2022-05-03 | 23.54 | $10.81 | 134300 |
| 2022-05-02 | 23.69 | $10.82 | 192237 |
| 2022-04-29 | 27.12 | $11.03 | 74700 |
| 2022-04-28 | 29.23 | $11.14 | 132823 |
| 2022-04-27 | 29.23 | $11.14 | 64318 |
| 2022-04-26 | 29.79 | $11.17 | 55125 |
| 2022-04-25 | 31.75 | $11.27 | 175900 |
| 2022-04-22 | 32.16 | $11.29 | 113500 |
| 2022-04-21 | 34.43 | $11.40 | 201149 |
| 2022-04-20 | 37.16 | $11.52 | 157900 |
| 2022-04-19 | 32.51 | $11.41 | 162100 |
| 2022-04-18 | 28.86 | $11.33 | 87925 |
| 2022-04-14 | 30.02 | $11.39 | 243847 |
| 2022-04-13 | 31.00 | $11.44 | 184100 |
| 2022-04-12 | 32.62 | $11.52 | 113917 |
| 2022-04-11 | 32.62 | $11.52 | 155946 |
| 2022-04-08 | 34.45 | $11.61 | 43811 |
| 2022-04-07 | 34.06 | $11.60 | 60600 |
| 2022-04-06 | 34.45 | $11.62 | 129516 |
| 2022-04-05 | 37.50 | $11.77 | 148900 |
| 2022-04-04 | 39.97 | $11.88 | 85600 |
| 2022-04-01 | 40.43 | $11.90 | 69705 |
| 2022-03-31 | 43.02 | $12.01 | 282400 |
| 2022-03-30 | 42.06 | $11.98 | 134323 |
| 2022-03-29 | 35.14 | $11.78 | 194013 |
| 2022-03-28 | 35.74 | $11.81 | 232900 |
| 2022-03-25 | 39.42 | $11.98 | 180808 |
| 2022-03-24 | 40.59 | $12.03 | 112937 |
| 2022-03-23 | 42.01 | $12.09 | 64340 |
| 2022-03-22 | 45.53 | $12.23 | 62927 |
| 2022-03-21 | 46.05 | $12.25 | 85500 |
| 2022-03-18 | 48.16 | $12.33 | 49014 |
| 2022-03-17 | 47.01 | $12.29 | 136000 |
| 2022-03-16 | 41.10 | $12.10 | 123206 |
| 2022-03-15 | 41.10 | $12.10 | 167448 |
| 2022-03-14 | 42.69 | $12.17 | 168111 |
| 2022-03-11 | 43.60 | $12.21 | 95000 |
| 2022-03-10 | 46.92 | $12.35 | 131938 |
| 2022-03-09 | 49.49 | $12.45 | 80300 |
| 2022-03-08 | 48.96 | $12.43 | 92200 |
| 2022-03-07 | 47.39 | $12.37 | 133300 |
| 2022-03-04 | 51.67 | $12.54 | 76913 |
| 2022-03-03 | 48.83 | $12.43 | 98600 |
| 2022-03-02 | 46.66 | $12.35 | 197600 |
| 2022-03-01 | 44.42 | $12.27 | 212600 |
| 2022-02-28 | 45.79 | $12.33 | 84400 |
| 2022-02-25 | 42.11 | $12.20 | 93700 |
| 2022-02-24 | 40.03 | $12.13 | 245200 |
| 2022-02-23 | 36.31 | $12.01 | 126100 |
| 2022-02-22 | 38.39 | $12.12 | 79500 |
| 2022-02-18 | 38.08 | $12.11 | 104800 |
| 2022-02-17 | 38.26 | $12.12 | 101300 |
| 2022-02-16 | 38.43 | $12.13 | 154000 |
| 2022-02-15 | 36.80 | $12.07 | 115033 |
| 2022-02-14 | 38.25 | $12.16 | 145314 |
| 2022-02-11 | 40.96 | $12.32 | 120221 |
| 2022-02-10 | 40.45 | $12.30 | 165601 |
| 2022-02-09 | 44.59 | $12.53 | 106547 |
| 2022-02-08 | 45.75 | $12.59 | 172200 |
| 2022-02-07 | 42.68 | $12.46 | 107500 |
| 2022-02-04 | 41.47 | $12.41 | 142500 |
| 2022-02-03 | 45.48 | $12.63 | 135900 |
| 2022-02-02 | 48.09 | $12.76 | 260444 |
| 2022-02-01 | 39.17 | $12.41 | 89215 |
| 2022-01-31 | 34.59 | $12.26 | 121500 |
| 2022-01-28 | 33.64 | $12.23 | 76106 |
| 2022-01-27 | 33.34 | $12.22 | 118411 |
| 2022-01-26 | 30.91 | $12.14 | 116827 |
| 2022-01-25 | 32.31 | $12.24 | 172500 |
| 2022-01-24 | 28.96 | $12.13 | 320300 |
| 2022-01-21 | 30.94 | $12.28 | 175800 |
| 2022-01-20 | 34.37 | $12.51 | 234400 |
| 2022-01-19 | 36.90 | $12.66 | 175900 |
| 2022-01-18 | 43.14 | $12.97 | 111700 |
| 2022-01-14 | 43.82 | $13.00 | 59341 |
| 2022-01-13 | 44.49 | $13.03 | 65108 |
| 2022-01-12 | 42.26 | $12.95 | 117000 |
| 2022-01-11 | 39.67 | $12.86 | 246021 |
| 2022-01-10 | 36.36 | $12.75 | 171318 |
| 2022-01-07 | 35.75 | $12.73 | 157939 |
| 2022-01-06 | 40.34 | $12.98 | 165000 |
| 2022-01-05 | 46.71 | $13.26 | 114527 |
| 2022-01-04 | 49.07 | $13.35 | 164712 |
| 2022-01-03 | 50.15 | $13.39 | 217000 |
| 2021-12-31 | 55.64 | $13.58 | 261316 |
| 2021-12-30 | 46.57 | $13.27 | 79300 |
| 2021-12-29 | 44.85 | $13.22 | 136928 |
| 2021-12-28 | 43.81 | $13.19 | 165500 |
| 2021-12-27 | 43.47 | $13.18 | 174200 |
| 2021-12-23 | 41.13 | $13.11 | 109600 |
| 2021-12-22 | 30.61 | $12.84 | 174900 |
| 2021-12-21 | 40.90 | $13.24 | 61300 |
| 2021-12-20 | 38.95 | $13.20 | 135439 |
| 2021-12-17 | 40.87 | $13.26 | 98656 |
| 2021-12-16 | 38.47 | $13.21 | 258438 |
| 2021-12-15 | 41.00 | $13.29 | 637118 |
| 2021-12-14 | 41.33 | $13.30 | 176400 |
| 2021-12-13 | 39.98 | $13.27 | 237300 |
| 2021-12-10 | 42.45 | $13.35 | 73600 |
| 2021-12-09 | 42.76 | $13.36 | 427100 |
| 2021-12-08 | 45.65 | $13.45 | 131218 |
| 2021-12-07 | 44.46 | $13.42 | 210700 |
| 2021-12-06 | 42.06 | $13.36 | 126800 |
| 2021-12-03 | 35.90 | $13.22 | 95700 |
| 2021-12-02 | 36.16 | $13.23 | 193500 |
| 2021-12-01 | 39.13 | $13.34 | 105643 |
| 2021-11-30 | 44.50 | $13.51 | 92400 |
| 2021-11-29 | 49.42 | $13.64 | 89700 |
| 2021-11-26 | 52.38 | $13.71 | 37000 |
| 2021-11-24 | 54.60 | $13.76 | 176116 |
| 2021-11-23 | 48.83 | $13.62 | 127200 |
| 2021-11-22 | 51.03 | $13.67 | 96721 |
| 2021-11-19 | 59.14 | $13.83 | 150231 |
| 2021-11-18 | 59.70 | $13.84 | 92900 |
| 2021-11-17 | 56.56 | $13.76 | 126443 |
| 2021-11-16 | 58.74 | $13.80 | 181600 |
| 2021-11-15 | 57.57 | $13.77 | 104917 |
| 2021-11-12 | 61.41 | $13.84 | 40300 |
| 2021-11-11 | 64.32 | $13.89 | 58500 |
| 2021-11-10 | 62.64 | $13.84 | 207340 |
| 2021-11-09 | 60.52 | $13.78 | 93213 |
| 2021-11-08 | 56.62 | $13.68 | 107023 |
| 2021-11-05 | 63.13 | $13.79 | 89500 |
| 2021-11-04 | 55.10 | $13.61 | 64400 |
| 2021-11-03 | 58.46 | $13.66 | 112423 |
| 2021-11-02 | 56.44 | $13.62 | 69500 |
| 2021-11-01 | 57.10 | $13.63 | 99336 |
| 2021-10-29 | 59.07 | $13.66 | 128700 |
| 2021-10-28 | 68.83 | $13.79 | 226300 |
| 2021-10-27 | 73.25 | $13.84 | 316810 |
| 2021-10-26 | 71.88 | $13.80 | 202643 |
| 2021-10-25 | 67.97 | $13.70 | 254719 |
| 2021-10-22 | 67.11 | $13.68 | 126100 |
| 2021-10-21 | 66.24 | $13.66 | 174215 |
| 2021-10-20 | 65.37 | $13.64 | 161900 |
| 2021-10-19 | 63.11 | $13.59 | 143306 |
| 2021-10-18 | 62.17 | $13.57 | 48800 |
| 2021-10-15 | 58.69 | $13.50 | 120600 |
| 2021-10-14 | 60.19 | $13.52 | 76500 |
| 2021-10-13 | 55.89 | $13.44 | 123031 |
| 2021-10-12 | 55.89 | $13.44 | 58800 |
| 2021-10-11 | 53.03 | $13.39 | 78109 |
| 2021-10-08 | 50.59 | $13.35 | 44200 |
| 2021-10-07 | 51.23 | $13.36 | 100232 |
| 2021-10-06 | 59.72 | $13.48 | 120621 |
| 2021-10-05 | 58.63 | $13.46 | 44831 |
| 2021-10-04 | 53.91 | $13.38 | 68833 |
| 2021-10-01 | 50.56 | $13.33 | 65215 |
| 2021-09-30 | 47.67 | $13.29 | 191200 |
| 2021-09-29 | 42.91 | $13.23 | 95203 |
| 2021-09-28 | 43.54 | $13.24 | 78500 |
| 2021-09-27 | 44.78 | $13.26 | 107500 |
| 2021-09-24 | 45.40 | $13.27 | 99000 |
| 2021-09-23 | 50.69 | $13.35 | 105319 |
| 2021-09-22 | 53.66 | $13.39 | 85800 |
| 2021-09-21 | 55.20 | $13.41 | 180700 |
| 2021-09-20 | 51.93 | $13.36 | 166800 |
| 2021-09-17 | 59.34 | $13.45 | 52244 |
| 2021-09-16 | 61.18 | $13.47 | 52944 |
| 2021-09-15 | 61.18 | $13.47 | 49144 |
| 2021-09-14 | 57.62 | $13.41 | 62500 |
| 2021-09-13 | 57.62 | $13.41 | 103500 |
| 2021-09-10 | 57.62 | $13.41 | 81800 |
| 2021-09-09 | 61.66 | $13.46 | 64100 |
| 2021-09-08 | 60.61 | $13.44 | 87800 |
| 2021-09-07 | 56.66 | $13.37 | 78800 |
| 2021-09-03 | 57.44 | $13.38 | 138045 |
| 2021-09-02 | 55.70 | $13.35 | 77705 |
| 2021-09-01 | 53.28 | $13.31 | 130140 |
| 2021-08-31 | 53.98 | $13.32 | 99929 |
| 2021-08-30 | 52.80 | $13.30 | 182100 |
| 2021-08-27 | 47.71 | $13.22 | 150000 |
| 2021-08-26 | 47.03 | $13.21 | 46002 |
| 2021-08-25 | 44.99 | $13.18 | 93727 |
| 2021-08-24 | 42.91 | $13.15 | 91335 |
| 2021-08-23 | 44.51 | $13.18 | 125630 |
| 2021-08-20 | 45.04 | $13.19 | 86200 |
| 2021-08-19 | 51.48 | $13.30 | 151900 |
| 2021-08-18 | 52.12 | $13.31 | 344300 |
| 2021-08-17 | 54.72 | $13.35 | 71400 |
| 2021-08-16 | 51.87 | $13.30 | 232847 |
| 2021-08-13 | 51.87 | $13.30 | 112328 |
| 2021-08-12 | 51.87 | $13.30 | 50300 |
| 2021-08-11 | 51.35 | $13.29 | 117326 |
| 2021-08-10 | 53.57 | $13.33 | 66922 |
| 2021-08-09 | 52.59 | $13.31 | 195100 |
| 2021-08-06 | 52.12 | $13.30 | 119310 |
| 2021-08-05 | 56.43 | $13.38 | 67900 |
| 2021-08-04 | 56.43 | $13.38 | 102400 |
| 2021-08-03 | 57.51 | $13.40 | 70024 |
| 2021-08-02 | 57.51 | $13.40 | 89000 |
| 2021-07-30 | 58.01 | $13.41 | 67000 |
| 2021-07-29 | 56.94 | $13.38 | 104127 |
| 2021-07-28 | 59.32 | $13.43 | 63634 |
| 2021-07-27 | 55.43 | $13.32 | 65100 |
| 2021-07-26 | 58.83 | $13.39 | 98100 |
| 2021-07-23 | 54.68 | $13.28 | 38300 |
| 2021-07-22 | 52.18 | $13.22 | 89422 |
| 2021-07-21 | 51.76 | $13.21 | 79900 |
| 2021-07-20 | 54.02 | $13.26 | 91104 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-47.06
2026-07-17
Close Price
$8.38
Vol: 201200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.68
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -47.06 | $8.38 | 201200 |
| 2026-07-16 | -65.00 | $8.36 | 91846 |
| 2026-07-15 | -71.43 | $8.35 | 140500 |
| 2026-07-14 | -60.87 | $8.38 | 119413 |
| 2026-07-13 | -66.67 | $8.37 | 355005 |
| 2026-07-10 | -64.52 | $8.40 | 270800 |
| 2026-07-09 | -64.52 | $8.40 | 174800 |
| 2026-07-08 | -74.19 | $8.37 | 137400 |
| 2026-07-07 | -77.42 | $8.36 | 257139 |
| 2026-07-06 | -64.52 | $8.40 | 260000 |
| 2026-07-02 | -67.74 | $8.39 | 426100 |
| 2026-07-01 | -80.65 | $8.35 | 280936 |
| 2026-06-30 | -64.52 | $8.40 | 1.1M |
| 2026-06-29 | -64.52 | $8.40 | 787000 |
| 2026-06-26 | -64.52 | $8.40 | 518424 |
| 2026-06-25 | -74.19 | $8.37 | 411128 |
| 2026-06-24 | -80.65 | $8.35 | 390200 |
| 2026-06-23 | -100.00 | $8.29 | 426700 |
| 2026-06-22 | -100.00 | $8.37 | 477115 |
| 2026-06-18 | -70.83 | $8.43 | 264200 |
| 2026-06-17 | -70.83 | $8.43 | 328300 |
| 2026-06-16 | -58.33 | $8.46 | 353036 |
| 2026-06-15 | -54.17 | $8.47 | 274200 |
| 2026-06-12 | -58.33 | $8.46 | 306300 |
| 2026-06-11 | -45.83 | $8.49 | 231400 |
| 2026-06-10 | -56.52 | $8.46 | 218200 |
| 2026-06-09 | -52.17 | $8.47 | 199400 |
| 2026-06-08 | -60.87 | $8.45 | 266020 |
| 2026-06-05 | -56.52 | $8.46 | 255900 |
| 2026-06-04 | -47.83 | $8.48 | 210008 |
| 2026-06-03 | -52.17 | $8.47 | 499846 |
| 2026-06-02 | -21.74 | $8.54 | 478625 |
| 2026-06-01 | -18.18 | $8.54 | 380711 |
| 2026-05-29 | -34.78 | $8.51 | 215700 |
| 2026-05-28 | -34.78 | $8.51 | 132318 |
| 2026-05-27 | -47.83 | $8.48 | 200000 |
| 2026-05-26 | -47.83 | $8.48 | 425902 |
| 2026-05-22 | -69.57 | $8.43 | 157709 |
| 2026-05-21 | -73.91 | $8.42 | 204804 |
| 2026-05-20 | -56.25 | $8.50 | 227000 |
| 2026-05-19 | -93.75 | $8.44 | 325630 |
| 2026-05-18 | -90.91 | $8.49 | 226700 |
| 2026-05-15 | -100.00 | $8.49 | 154500 |
| 2026-05-14 | -53.85 | $8.55 | 190100 |
| 2026-05-13 | -53.85 | $8.55 | 465621 |
| 2026-05-12 | -46.15 | $8.56 | 249846 |
| 2026-05-11 | -53.85 | $8.55 | 150900 |
| 2026-05-08 | -53.85 | $8.55 | 111700 |
| 2026-05-07 | -76.92 | $8.52 | 339000 |
| 2026-05-06 | -57.14 | $8.54 | 85500 |
| 2026-05-05 | -58.82 | $8.52 | 112548 |
| 2026-05-04 | -47.62 | $8.52 | 256646 |
| 2026-05-01 | -28.57 | $8.56 | 190428 |
| 2026-04-30 | -38.10 | $8.54 | 227600 |
| 2026-04-29 | -52.38 | $8.51 | 231500 |
| 2026-04-28 | -44.00 | $8.51 | 189500 |
| 2026-04-27 | -34.48 | $8.52 | 206900 |
| 2026-04-24 | -37.93 | $8.51 | 456100 |
| 2026-04-23 | -37.93 | $8.51 | 181000 |
| 2026-04-22 | -20.69 | $8.56 | 120100 |
| 2026-04-21 | -24.14 | $8.55 | 201600 |
| 2026-04-20 | -10.34 | $8.59 | 151100 |
| 2026-04-17 | -10.34 | $8.59 | 205926 |
| 2026-04-16 | -13.79 | $8.58 | 154040 |
| 2026-04-15 | -7.14 | $8.59 | 187425 |
| 2026-04-14 | -10.34 | $8.59 | 189800 |
| 2026-04-13 | -13.79 | $8.58 | 451816 |
| 2026-04-10 | -34.48 | $8.52 | 206300 |
| 2026-04-09 | -31.03 | $8.53 | 479703 |
| 2026-04-08 | -44.83 | $8.49 | 294100 |
| 2026-04-07 | -62.07 | $8.44 | 150200 |
| 2026-04-06 | -56.67 | $8.46 | 163129 |
| 2026-04-02 | -65.71 | $8.45 | 175522 |
| 2026-04-01 | -57.14 | $8.48 | 365201 |
| 2026-03-31 | -63.89 | $8.46 | 294206 |
| 2026-03-30 | -91.89 | $8.36 | 321400 |
| 2026-03-27 | -97.30 | $8.35 | 243200 |
| 2026-03-26 | -94.59 | $8.38 | 320800 |
| 2026-03-25 | -82.86 | $8.44 | 131300 |
| 2026-03-24 | -94.29 | $8.40 | 191100 |
| 2026-03-23 | -93.10 | $8.46 | 235441 |
| 2026-03-20 | -92.59 | $8.48 | 224645 |
| 2026-03-19 | -82.61 | $8.54 | 238410 |
| 2026-03-18 | -69.23 | $8.58 | 193100 |
| 2026-03-17 | -66.67 | $8.60 | 192141 |
| 2026-03-16 | -73.33 | $8.58 | 252741 |
| 2026-03-13 | -100.00 | $8.50 | 193027 |
| 2026-03-12 | -92.86 | $8.54 | 221529 |
| 2026-03-11 | -100.00 | $8.56 | 167146 |
| 2026-03-10 | -87.50 | $8.59 | 139700 |
| 2026-03-09 | -78.26 | $8.62 | 438543 |
| 2026-03-06 | -60.87 | $8.66 | 142226 |
| 2026-03-05 | -60.87 | $8.66 | 200010 |
| 2026-03-04 | -73.91 | $8.63 | 431400 |
| 2026-03-03 | -73.91 | $8.63 | 286100 |
| 2026-03-02 | -43.48 | $8.70 | 196749 |
| 2026-02-27 | -39.13 | $8.71 | 157200 |
| 2026-02-26 | -39.13 | $8.71 | 200341 |
| 2026-02-25 | -60.87 | $8.66 | 211018 |
| 2026-02-24 | -58.33 | $8.66 | 181542 |
| 2026-02-23 | -70.83 | $8.63 | 734130 |
| 2026-02-20 | -38.46 | $8.70 | 219300 |
| 2026-02-19 | -19.23 | $8.75 | 310900 |
| 2026-02-18 | -3.85 | $8.79 | 282114 |
| 2026-02-17 | -32.00 | $8.71 | 230300 |
| 2026-02-13 | -4.17 | $8.77 | 277400 |
| 2026-02-12 | -20.83 | $8.73 | 185824 |
| 2026-02-11 | -9.52 | $8.73 | 199900 |
| 2026-02-10 | 0.00 | $8.72 | 248000 |
| 2026-02-09 | -14.29 | $8.66 | 288016 |
| 2026-02-06 | -9.09 | $8.64 | 119100 |
| 2026-02-05 | -27.27 | $8.62 | 210800 |
| 2026-02-04 | -36.36 | $8.61 | 453308 |
| 2026-02-03 | -54.55 | $8.59 | 104613 |
| 2026-02-02 | -45.45 | $8.60 | 138200 |
| 2026-01-30 | -36.36 | $8.61 | 199800 |
| 2026-01-29 | -36.36 | $8.61 | 148200 |
| 2026-01-28 | -54.55 | $8.59 | 192400 |
| 2026-01-27 | -63.64 | $8.58 | 176233 |
| 2026-01-26 | -63.64 | $8.58 | 187333 |
| 2026-01-23 | -81.82 | $8.56 | 271928 |
| 2026-01-22 | -60.00 | $8.59 | 183900 |
| 2026-01-21 | -70.00 | $8.58 | 341649 |
| 2026-01-20 | -80.00 | $8.57 | 202500 |
| 2026-01-16 | -20.00 | $8.63 | 392424 |
| 2026-01-15 | -50.00 | $8.60 | 257700 |
| 2026-01-14 | -33.33 | $8.63 | 223100 |
| 2026-01-13 | -62.50 | $8.61 | 226800 |
| 2026-01-12 | -62.50 | $8.61 | 261000 |
| 2026-01-09 | -72.22 | $8.60 | 167503 |
| 2026-01-08 | -83.33 | $8.58 | 153400 |
| 2026-01-07 | -72.22 | $8.60 | 222742 |
| 2026-01-06 | -80.95 | $8.59 | 235800 |
| 2026-01-05 | -86.36 | $8.58 | 303618 |
| 2026-01-02 | -87.50 | $8.58 | 122700 |
| 2025-12-31 | -83.33 | $8.59 | 472620 |
| 2025-12-30 | -83.33 | $8.59 | 262639 |
| 2025-12-29 | -87.10 | $8.59 | 181100 |
| 2025-12-26 | -93.75 | $8.57 | 275800 |
| 2025-12-24 | -90.63 | $8.58 | 171817 |
| 2025-12-23 | -100.00 | $8.55 | 435600 |
| 2025-12-22 | -82.14 | $8.64 | 217770 |
| 2025-12-19 | -85.71 | $8.63 | 219400 |
| 2025-12-18 | -92.86 | $8.61 | 600025 |
| 2025-12-17 | -85.71 | $8.63 | 221626 |
| 2025-12-16 | -100.00 | $8.59 | 363400 |
| 2025-12-15 | -83.33 | $8.67 | 280600 |
| 2025-12-12 | -87.50 | $8.66 | 118400 |
| 2025-12-11 | -79.31 | $8.69 | 189300 |
| 2025-12-10 | -66.67 | $8.73 | 221200 |
| 2025-12-09 | -80.00 | $8.69 | 304623 |
| 2025-12-08 | -73.33 | $8.71 | 233800 |
| 2025-12-05 | -53.33 | $8.77 | 214733 |
| 2025-12-04 | -56.67 | $8.76 | 304380 |
| 2025-12-03 | -46.67 | $8.79 | 232100 |
| 2025-12-02 | -66.67 | $8.73 | 374900 |
| 2025-12-01 | -63.33 | $8.74 | 237723 |
| 2025-11-28 | -30.00 | $8.84 | 88709 |
| 2025-11-26 | -36.67 | $8.82 | 296001 |
| 2025-11-25 | -65.63 | $8.74 | 239400 |
| 2025-11-24 | -75.00 | $8.71 | 191222 |
| 2025-11-21 | -87.50 | $8.67 | 309325 |
| 2025-11-20 | -78.79 | $8.70 | 308400 |
| 2025-11-19 | -89.29 | $8.75 | 257600 |
| 2025-11-18 | -96.43 | $8.73 | 247115 |
| 2025-11-17 | -85.71 | $8.76 | 872300 |
| 2025-11-14 | -59.09 | $8.87 | 227400 |
| 2025-11-13 | -69.57 | $8.85 | 123316 |
| 2025-11-12 | -39.13 | $8.92 | 134600 |
| 2025-11-11 | -34.78 | $8.93 | 98907 |
| 2025-11-10 | -75.00 | $8.84 | 66800 |
| 2025-11-07 | -66.67 | $8.86 | 168700 |
| 2025-11-06 | -87.50 | $8.81 | 256838 |
| 2025-11-05 | -95.83 | $8.79 | 138200 |
| 2025-11-04 | -90.91 | $8.82 | 215744 |
| 2025-11-03 | -90.48 | $8.83 | 133100 |
| 2025-10-31 | -90.48 | $8.83 | 185000 |
| 2025-10-30 | -94.74 | $8.84 | 150700 |
| 2025-10-29 | -82.35 | $8.88 | 191700 |
| 2025-10-28 | -52.94 | $8.93 | 139644 |
| 2025-10-27 | -76.47 | $8.89 | 233311 |
| 2025-10-24 | -76.47 | $8.89 | 185803 |
| 2025-10-23 | -17.65 | $8.99 | 247213 |
| 2025-10-22 | -41.18 | $8.95 | 222510 |
| 2025-10-21 | -35.29 | $8.96 | 247940 |
| 2025-10-20 | -29.41 | $8.97 | 523708 |
| 2025-10-17 | -64.71 | $8.91 | 169138 |
| 2025-10-16 | -17.65 | $8.99 | 169218 |
| 2025-10-15 | -41.18 | $8.95 | 139900 |
| 2025-10-14 | -44.44 | $8.95 | 188000 |
| 2025-10-13 | -38.89 | $8.96 | 250207 |
| 2025-10-10 | -44.44 | $8.95 | 192731 |
| 2025-10-09 | -50.00 | $8.94 | 264400 |
| 2025-10-08 | -50.00 | $8.94 | 227817 |
| 2025-10-07 | -44.44 | $8.95 | 352200 |
| 2025-10-06 | -61.11 | $8.92 | 140813 |
| 2025-10-03 | -88.89 | $8.87 | 200100 |
| 2025-10-02 | -88.89 | $8.87 | 184822 |
| 2025-10-01 | -43.48 | $8.93 | 175600 |
| 2025-09-30 | -60.87 | $8.89 | 237408 |
| 2025-09-29 | -65.22 | $8.88 | 83928 |
| 2025-09-26 | -65.22 | $8.88 | 58300 |
| 2025-09-25 | -65.22 | $8.88 | 204900 |
| 2025-09-24 | -65.22 | $8.88 | 121122 |
| 2025-09-23 | -60.87 | $8.89 | 113700 |
| 2025-09-22 | -30.43 | $8.96 | 163500 |
| 2025-09-19 | -34.62 | $8.94 | 120106 |
| 2025-09-18 | -7.69 | $9.01 | 192300 |
| 2025-09-17 | -11.54 | $9.00 | 420746 |
| 2025-09-16 | -34.62 | $8.94 | 183700 |
| 2025-09-15 | -41.38 | $8.91 | 360705 |
| 2025-09-12 | -44.83 | $8.90 | 142200 |
| 2025-09-11 | -34.48 | $8.93 | 286700 |
| 2025-09-10 | -48.28 | $8.89 | 270327 |
| 2025-09-09 | -51.72 | $8.88 | 245100 |
| 2025-09-08 | -41.38 | $8.91 | 210531 |
| 2025-09-05 | -41.38 | $8.91 | 242900 |
| 2025-09-04 | -65.52 | $8.84 | 607500 |
| 2025-09-03 | -48.28 | $8.89 | 200133 |
| 2025-09-02 | -41.38 | $8.91 | 236908 |
| 2025-08-29 | -31.03 | $8.94 | 205800 |
| 2025-08-28 | -16.13 | $8.98 | 494022 |
| 2025-08-27 | -4.17 | $8.95 | 262800 |
| 2025-08-26 | -16.00 | $8.92 | 373943 |
| 2025-08-25 | -8.00 | $8.94 | 690041 |
| 2025-08-22 | 0.00 | $8.91 | 392434 |
| 2025-08-21 | -15.00 | $8.84 | 198800 |
| 2025-08-20 | -15.00 | $8.84 | 166135 |
| 2025-08-19 | -15.00 | $8.84 | 200600 |
| 2025-08-18 | -55.00 | $8.76 | 181700 |
| 2025-08-15 | -50.00 | $8.77 | 139600 |
| 2025-08-14 | -27.27 | $8.81 | 235900 |
| 2025-08-13 | 0.00 | $8.87 | 161700 |
| 2025-08-12 | -19.05 | $8.82 | 179900 |
| 2025-08-11 | -23.81 | $8.81 | 150340 |
| 2025-08-08 | -10.53 | $8.82 | 123900 |
| 2025-08-07 | -10.53 | $8.82 | 77700 |
| 2025-08-06 | -21.05 | $8.80 | 140200 |
| 2025-08-05 | -15.79 | $8.81 | 106300 |
| 2025-08-04 | -15.79 | $8.81 | 174816 |
| 2025-08-01 | -52.63 | $8.74 | 239132 |
| 2025-07-31 | -36.84 | $8.77 | 100118 |
| 2025-07-30 | -63.16 | $8.72 | 82000 |
| 2025-07-29 | -57.89 | $8.73 | 116500 |
| 2025-07-28 | -78.95 | $8.69 | 111104 |
| 2025-07-25 | -68.42 | $8.71 | 144600 |
| 2025-07-24 | -57.89 | $8.73 | 86831 |
| 2025-07-23 | -63.16 | $8.72 | 242402 |
| 2025-07-22 | -21.05 | $8.80 | 174525 |
| 2025-07-21 | -42.11 | $8.76 | 381400 |
| 2025-07-18 | -100.00 | $8.65 | 830135 |
| 2025-07-17 | -16.67 | $8.80 | 210500 |
| 2025-07-16 | -7.69 | $8.81 | 258419 |
| 2025-07-15 | -11.54 | $8.80 | 177500 |
| 2025-07-14 | 0.00 | $8.83 | 457500 |
| 2025-07-11 | -21.43 | $8.76 | 157511 |
| 2025-07-10 | -9.38 | $8.79 | 151901 |
| 2025-07-09 | -14.71 | $8.77 | 136500 |
| 2025-07-08 | -17.14 | $8.76 | 113700 |
| 2025-07-07 | -20.00 | $8.75 | 169529 |
| 2025-07-03 | -5.88 | $8.79 | 124600 |
| 2025-07-02 | 0.00 | $8.80 | 98306 |
| 2025-07-01 | -6.06 | $8.78 | 259600 |
| 2025-06-30 | -12.12 | $8.76 | 161409 |
| 2025-06-27 | -15.15 | $8.75 | 156747 |
| 2025-06-26 | -21.21 | $8.73 | 314105 |
| 2025-06-25 | -18.52 | $8.69 | 116200 |
| 2025-06-24 | -29.63 | $8.66 | 114100 |
| 2025-06-23 | -25.00 | $8.67 | 179900 |
| 2025-06-20 | -6.45 | $8.72 | 119900 |
| 2025-06-18 | -3.70 | $8.69 | 168033 |
| 2025-06-17 | -12.50 | $8.64 | 173539 |
| 2025-06-16 | -5.26 | $8.61 | 504022 |
| 2025-06-13 | -33.33 | $8.55 | 99500 |
| 2025-06-12 | -16.67 | $8.58 | 192100 |
| 2025-06-11 | -38.89 | $8.54 | 191630 |
| 2025-06-10 | -61.11 | $8.50 | 139116 |
| 2025-06-09 | -66.67 | $8.50 | 285125 |
| 2025-06-06 | -66.67 | $8.50 | 183323 |
| 2025-06-05 | -52.17 | $8.54 | 199400 |
| 2025-06-04 | -34.78 | $8.58 | 358200 |
| 2025-06-03 | -47.83 | $8.55 | 345839 |
| 2025-06-02 | -56.52 | $8.53 | 206238 |
| 2025-05-30 | -39.13 | $8.57 | 205900 |
| 2025-05-29 | -61.54 | $8.53 | 177700 |
| 2025-05-28 | -61.54 | $8.53 | 154735 |
| 2025-05-27 | -57.69 | $8.54 | 113229 |
| 2025-05-23 | -69.23 | $8.51 | 212000 |
| 2025-05-22 | -73.08 | $8.50 | 344200 |
| 2025-05-21 | -95.24 | $8.49 | 210642 |
| 2025-05-20 | -61.11 | $8.58 | 171400 |
| 2025-05-19 | -68.42 | $8.56 | 269300 |
| 2025-05-16 | -45.45 | $8.59 | 125922 |
| 2025-05-15 | -50.00 | $8.58 | 244300 |
| 2025-05-14 | -62.50 | $8.54 | 273340 |
| 2025-05-13 | -58.33 | $8.55 | 451700 |
| 2025-05-12 | -41.67 | $8.59 | 97215 |
| 2025-05-09 | -24.24 | $8.61 | 95409 |
| 2025-05-08 | -33.33 | $8.58 | 196600 |
| 2025-05-07 | -16.67 | $8.63 | 149700 |
| 2025-05-06 | -25.00 | $8.60 | 225700 |
| 2025-05-05 | -22.22 | $8.61 | 280900 |
| 2025-05-02 | -33.33 | $8.63 | 270430 |
| 2025-05-01 | -47.27 | $8.62 | 154036 |
| 2025-04-30 | -41.82 | $8.65 | 323400 |
| 2025-04-29 | -49.09 | $8.61 | 365100 |
| 2025-04-28 | -45.45 | $8.63 | 241736 |
| 2025-04-25 | -52.73 | $8.59 | 131000 |
| 2025-04-24 | -54.55 | $8.58 | 164500 |
| 2025-04-23 | -56.36 | $8.57 | 106241 |
| 2025-04-22 | -54.55 | $8.58 | 152200 |
| 2025-04-21 | -72.73 | $8.48 | 307163 |
| 2025-04-17 | -65.45 | $8.52 | 148403 |
| 2025-04-16 | -72.73 | $8.48 | 233900 |
| 2025-04-15 | -69.09 | $8.50 | 279340 |
| 2025-04-14 | -74.55 | $8.47 | 294100 |
| 2025-04-11 | -83.64 | $8.42 | 468021 |
| 2025-04-10 | -81.82 | $8.43 | 188900 |
| 2025-04-09 | -61.82 | $8.54 | 432247 |
| 2025-04-08 | -96.00 | $8.40 | 335630 |
| 2025-04-07 | -97.92 | $8.41 | 633311 |
| 2025-04-04 | -96.97 | $8.56 | 389444 |
| 2025-04-03 | -32.00 | $8.80 | 245500 |
| 2025-04-02 | -25.00 | $8.78 | 171030 |
| 2025-04-01 | -20.00 | $8.79 | 135839 |
| 2025-03-31 | -20.00 | $8.79 | 218045 |
| 2025-03-28 | -50.00 | $8.73 | 334833 |
| 2025-03-27 | -64.71 | $8.69 | 151434 |
| 2025-03-26 | -76.47 | $8.67 | 578700 |
| 2025-03-25 | -46.67 | $8.73 | 83900 |
| 2025-03-24 | -60.00 | $8.71 | 75600 |
| 2025-03-21 | -12.50 | $8.78 | 96100 |
| 2025-03-20 | -6.67 | $8.78 | 106200 |
| 2025-03-19 | -26.67 | $8.75 | 104700 |
| 2025-03-18 | -53.33 | $8.71 | 117725 |
| 2025-03-17 | -43.75 | $8.72 | 148326 |
| 2025-03-14 | -23.53 | $8.75 | 153600 |
| 2025-03-13 | -23.53 | $8.75 | 218704 |
| 2025-03-12 | -35.29 | $8.73 | 171700 |
| 2025-03-11 | -76.47 | $8.66 | 139639 |
| 2025-03-10 | -64.71 | $8.68 | 189912 |
| 2025-03-07 | -58.82 | $8.69 | 192000 |
| 2025-03-06 | -57.14 | $8.68 | 205010 |
| 2025-03-05 | -42.86 | $8.70 | 188205 |
| 2025-03-04 | -21.43 | $8.73 | 284401 |
| 2025-03-03 | -20.00 | $8.72 | 293400 |
| 2025-02-28 | -5.00 | $8.75 | 154832 |
| 2025-02-27 | -38.10 | $8.68 | 114000 |
| 2025-02-26 | -23.08 | $8.70 | 144648 |
| 2025-02-25 | -26.92 | $8.69 | 173940 |
| 2025-02-24 | -42.31 | $8.65 | 193004 |
| 2025-02-21 | -17.86 | $8.71 | 117125 |
| 2025-02-20 | -3.57 | $8.75 | 154518 |
| 2025-02-19 | -25.00 | $8.69 | 119432 |
| 2025-02-18 | -21.43 | $8.70 | 248226 |
| 2025-02-14 | -42.86 | $8.64 | 425700 |
| 2025-02-13 | -10.26 | $8.72 | 177500 |
| 2025-02-12 | -18.18 | $8.68 | 166800 |
| 2025-02-11 | -7.84 | $8.72 | 140600 |
| 2025-02-10 | -7.69 | $8.72 | 234635 |
| 2025-02-07 | -9.43 | $8.71 | 95900 |
| 2025-02-06 | -3.77 | $8.74 | 106036 |
| 2025-02-05 | -1.89 | $8.75 | 289904 |
| 2025-02-04 | 0.00 | $8.71 | 201828 |
| 2025-02-03 | -13.04 | $8.63 | 164243 |
| 2025-01-31 | -14.29 | $8.59 | 153822 |
| 2025-01-30 | -19.05 | $8.57 | 98800 |
| 2025-01-29 | -25.58 | $8.54 | 166607 |
| 2025-01-28 | -25.00 | $8.54 | 439300 |
| 2025-01-27 | -6.82 | $8.62 | 417728 |
| 2025-01-24 | -12.82 | $8.55 | 121119 |
| 2025-01-23 | -15.38 | $8.54 | 236404 |
| 2025-01-22 | -12.82 | $8.55 | 180128 |
| 2025-01-21 | -10.26 | $8.56 | 268644 |
| 2025-01-17 | -15.38 | $8.54 | 321828 |
| 2025-01-16 | -28.21 | $8.49 | 520412 |
| 2025-01-15 | -57.89 | $8.37 | 302600 |
| 2025-01-14 | -81.58 | $8.28 | 310600 |
| 2025-01-13 | -87.50 | $8.26 | 136748 |
| 2025-01-10 | -90.91 | $8.25 | 222014 |
| 2025-01-08 | -86.36 | $8.27 | 290423 |
| 2025-01-07 | -90.91 | $8.25 | 200900 |
| 2025-01-06 | -86.67 | $8.27 | 110845 |
| 2025-01-03 | -85.11 | $8.28 | 172100 |
| 2025-01-02 | -84.31 | $8.29 | 148245 |
| 2024-12-31 | -88.24 | $8.27 | 397836 |
| 2024-12-30 | -92.86 | $8.25 | 253000 |
| 2024-12-27 | -100.00 | $8.21 | 727900 |
| 2024-12-26 | -90.74 | $8.28 | 239900 |
| 2024-12-24 | -88.89 | $8.29 | 208900 |
| 2024-12-23 | -100.00 | $8.23 | 531240 |
| 2024-12-20 | -88.89 | $8.37 | 186932 |
| 2024-12-19 | -100.00 | $8.32 | 363400 |
| 2024-12-18 | -100.00 | $8.40 | 317900 |
| 2024-12-17 | -100.00 | $8.47 | 217600 |
| 2024-12-16 | -96.43 | $8.50 | 291708 |
| 2024-12-13 | -76.92 | $8.57 | 206730 |
| 2024-12-12 | -84.62 | $8.55 | 162226 |
| 2024-12-11 | -61.54 | $8.61 | 107400 |
| 2024-12-10 | -64.52 | $8.62 | 183200 |
| 2024-12-09 | -61.29 | $8.63 | 146740 |
| 2024-12-06 | -58.06 | $8.64 | 231400 |
| 2024-12-05 | -58.06 | $8.64 | 178400 |
| 2024-12-04 | -41.94 | $8.69 | 223300 |
| 2024-12-03 | -32.26 | $8.72 | 137900 |
| 2024-12-02 | -41.94 | $8.69 | 227139 |
| 2024-11-29 | -41.94 | $8.69 | 76900 |
| 2024-11-27 | -51.61 | $8.66 | 146842 |
| 2024-11-26 | -74.19 | $8.59 | 145900 |
| 2024-11-25 | -74.19 | $8.59 | 116500 |
| 2024-11-22 | -87.10 | $8.55 | 177535 |
| 2024-11-21 | -87.10 | $8.55 | 342800 |
| 2024-11-20 | -83.33 | $8.57 | 250423 |
| 2024-11-19 | -83.33 | $8.57 | 272421 |
| 2024-11-18 | -90.00 | $8.55 | 315129 |
| 2024-11-15 | -90.00 | $8.55 | 501205 |
| 2024-11-14 | -100.00 | $8.60 | 108900 |
| 2024-11-13 | -94.12 | $8.66 | 160138 |
| 2024-11-12 | -42.11 | $8.76 | 262600 |
| 2024-11-11 | -21.05 | $8.80 | 118400 |
| 2024-11-08 | -31.58 | $8.78 | 219243 |
| 2024-11-07 | -57.89 | $8.73 | 134149 |
| 2024-11-06 | -52.63 | $8.74 | 192500 |
| 2024-11-05 | -47.37 | $8.75 | 213900 |
| 2024-11-04 | -73.68 | $8.70 | 214331 |
| 2024-11-01 | -47.37 | $8.75 | 164504 |
| 2024-10-31 | -36.84 | $8.77 | 206322 |
| 2024-10-30 | -69.57 | $8.72 | 181319 |
| 2024-10-29 | -73.91 | $8.71 | 157325 |
| 2024-10-28 | -90.91 | $8.68 | 131500 |
| 2024-10-25 | -90.91 | $8.68 | 108942 |
| 2024-10-24 | -100.00 | $8.67 | 86900 |
| 2024-10-23 | -92.31 | $8.76 | 168300 |
| 2024-10-22 | -62.50 | $8.78 | 240900 |
| 2024-10-21 | -68.75 | $8.77 | 231000 |
| 2024-10-18 | -50.00 | $8.78 | 168900 |
| 2024-10-17 | -35.00 | $8.81 | 165624 |
| 2024-10-16 | -30.00 | $8.82 | 202500 |
| 2024-10-15 | -35.00 | $8.81 | 142500 |
| 2024-10-14 | -45.00 | $8.79 | 278039 |
| 2024-10-11 | -45.00 | $8.79 | 93244 |
| 2024-10-10 | -37.50 | $8.79 | 279503 |
| 2024-10-09 | -41.67 | $8.78 | 170223 |
| 2024-10-08 | -41.67 | $8.78 | 191411 |
| 2024-10-07 | -42.31 | $8.77 | 352200 |
| 2024-10-04 | -23.08 | $8.82 | 796400 |
| 2024-10-03 | -17.86 | $8.83 | 119700 |
| 2024-10-02 | 0.00 | $8.88 | 313200 |
| 2024-10-01 | -6.67 | $8.86 | 246100 |
| 2024-09-30 | 0.00 | $8.84 | 550353 |
| 2024-09-27 | -20.83 | $8.77 | 257800 |
| 2024-09-26 | -22.73 | $8.75 | 260436 |
| 2024-09-25 | -10.00 | $8.76 | 340500 |
| 2024-09-24 | -10.00 | $8.76 | 301845 |
| 2024-09-23 | -30.00 | $8.72 | 335800 |
| 2024-09-20 | -9.09 | $8.76 | 156048 |
| 2024-09-19 | 0.00 | $8.78 | 293434 |
| 2024-09-18 | -15.00 | $8.73 | 229300 |
| 2024-09-17 | 0.00 | $8.75 | 479100 |
| 2024-09-16 | -16.67 | $8.71 | 373818 |
| 2024-09-13 | -5.88 | $8.72 | 178028 |
| 2024-09-12 | -6.25 | $8.69 | 331327 |
| 2024-09-11 | 0.00 | $8.70 | 244031 |
| 2024-09-10 | 0.00 | $8.68 | 347212 |
| 2024-09-09 | -20.00 | $8.64 | 222623 |
| 2024-09-06 | -16.67 | $8.64 | 337720 |
| 2024-09-05 | -31.82 | $8.60 | 510700 |
| 2024-09-04 | -40.91 | $8.58 | 327200 |
| 2024-09-03 | -27.27 | $8.61 | 179200 |
| 2024-08-30 | -22.73 | $8.62 | 129704 |
| 2024-08-29 | -4.76 | $8.65 | 99500 |
| 2024-08-28 | -9.52 | $8.64 | 83822 |
| 2024-08-27 | -4.76 | $8.65 | 130200 |
| 2024-08-26 | -14.29 | $8.63 | 261316 |
| 2024-08-23 | -9.52 | $8.64 | 222532 |
| 2024-08-22 | -14.29 | $8.63 | 220700 |
| 2024-08-21 | -4.17 | $8.65 | 154200 |
| 2024-08-20 | 0.00 | $8.65 | 147201 |
| 2024-08-19 | -13.04 | $8.61 | 142100 |
| 2024-08-16 | -21.74 | $8.59 | 95809 |
| 2024-08-15 | -34.78 | $8.56 | 262900 |
| 2024-08-14 | -20.83 | $8.60 | 83200 |
| 2024-08-13 | -20.83 | $8.60 | 240517 |
| 2024-08-12 | -40.74 | $8.57 | 162624 |
| 2024-08-09 | -51.72 | $8.55 | 269017 |
| 2024-08-08 | -65.63 | $8.52 | 149700 |
| 2024-08-07 | -78.79 | $8.48 | 197912 |
| 2024-08-06 | -69.70 | $8.51 | 174139 |
| 2024-08-05 | -72.73 | $8.50 | 385916 |
| 2024-08-02 | -54.55 | $8.56 | 350600 |
| 2024-08-01 | -51.52 | $8.57 | 586931 |
| 2024-07-31 | -57.58 | $8.55 | 326400 |
| 2024-07-30 | -72.73 | $8.50 | 257103 |
| 2024-07-29 | -75.76 | $8.49 | 186300 |
| 2024-07-26 | -78.79 | $8.48 | 146400 |
| 2024-07-25 | -96.97 | $8.42 | 330700 |
| 2024-07-24 | -93.94 | $8.43 | 481537 |
| 2024-07-23 | -76.67 | $8.51 | 232304 |
| 2024-07-22 | -80.00 | $8.50 | 330000 |
| 2024-07-19 | -80.00 | $8.50 | 2.1M |
| 2024-07-18 | -46.67 | $8.60 | 504300 |
| 2024-07-17 | -36.67 | $8.63 | 298014 |
| 2024-07-16 | -33.33 | $8.64 | 346129 |
| 2024-07-15 | -33.33 | $8.64 | 575572 |
| 2024-07-12 | -6.67 | $8.72 | 793044 |
| 2024-07-11 | -10.00 | $8.71 | 376800 |
| 2024-07-10 | -11.54 | $8.67 | 150900 |
| 2024-07-09 | -26.92 | $8.63 | 72511 |
| 2024-07-08 | -23.08 | $8.64 | 94900 |
| 2024-07-05 | -26.92 | $8.63 | 198400 |
| 2024-07-03 | -42.31 | $8.59 | 132736 |
| 2024-07-02 | -73.08 | $8.51 | 114400 |
| 2024-07-01 | -80.77 | $8.49 | 210110 |
| 2024-06-28 | -100.00 | $8.51 | 145900 |
| 2024-06-27 | -80.00 | $8.54 | 123730 |
| 2024-06-26 | -73.91 | $8.53 | 82900 |
| 2024-06-25 | -56.52 | $8.57 | 102236 |
| 2024-06-24 | -65.22 | $8.55 | 120800 |
| 2024-06-21 | -60.87 | $8.56 | 153543 |
| 2024-06-20 | -39.13 | $8.61 | 137300 |
| 2024-06-18 | -47.83 | $8.59 | 143500 |
| 2024-06-17 | -43.48 | $8.60 | 119000 |
| 2024-06-14 | -34.78 | $8.62 | 178800 |
| 2024-06-13 | -39.13 | $8.61 | 102746 |
| 2024-06-12 | -26.09 | $8.64 | 131534 |
| 2024-06-11 | -36.36 | $8.61 | 174400 |
| 2024-06-10 | -72.73 | $8.53 | 166900 |
| 2024-06-07 | -59.09 | $8.56 | 191037 |
| 2024-06-06 | -40.91 | $8.60 | 64106 |
| 2024-06-05 | -27.27 | $8.63 | 94300 |
| 2024-06-04 | -40.91 | $8.60 | 149713 |
| 2024-06-03 | -18.18 | $8.65 | 96218 |
| 2024-05-31 | -43.48 | $8.59 | 66400 |
| 2024-05-30 | -46.43 | $8.56 | 71300 |
| 2024-05-29 | -70.00 | $8.48 | 84133 |
| 2024-05-28 | -50.00 | $8.54 | 160843 |
| 2024-05-24 | -50.00 | $8.54 | 75800 |
| 2024-05-23 | -40.00 | $8.57 | 88643 |
| 2024-05-22 | -17.65 | $8.63 | 113426 |
| 2024-05-21 | -8.82 | $8.66 | 108240 |
| 2024-05-20 | -11.76 | $8.65 | 171400 |
| 2024-05-17 | -23.53 | $8.61 | 128124 |
| 2024-05-16 | 0.00 | $8.66 | 141500 |
| 2024-05-15 | 0.00 | $8.65 | 152900 |
| 2024-05-14 | -3.70 | $8.61 | 52400 |
| 2024-05-13 | -7.69 | $8.59 | 97200 |
| 2024-05-10 | -20.00 | $8.55 | 52000 |
| 2024-05-09 | -24.00 | $8.54 | 115800 |
| 2024-05-08 | -24.00 | $8.54 | 124200 |
| 2024-05-07 | -8.00 | $8.58 | 117915 |
| 2024-05-06 | -8.70 | $8.56 | 125900 |
| 2024-05-03 | -26.09 | $8.52 | 124300 |
| 2024-05-02 | -73.08 | $8.42 | 112700 |
| 2024-05-01 | -73.08 | $8.42 | 110800 |
| 2024-04-30 | -76.92 | $8.41 | 260700 |
| 2024-04-29 | -69.23 | $8.43 | 179624 |
| 2024-04-26 | -77.78 | $8.41 | 78700 |
| 2024-04-25 | -100.00 | $8.35 | 184900 |
| 2024-04-24 | -74.07 | $8.44 | 123000 |
| 2024-04-23 | -66.67 | $8.46 | 130700 |
| 2024-04-22 | -81.48 | $8.42 | 155020 |
| 2024-04-19 | -77.78 | $8.43 | 145500 |
| 2024-04-18 | -74.07 | $8.44 | 324600 |
| 2024-04-17 | -74.07 | $8.44 | 173300 |
| 2024-04-16 | -88.89 | $8.40 | 158100 |
| 2024-04-15 | -95.65 | $8.42 | 216701 |
| 2024-04-12 | -76.19 | $8.48 | 199600 |
| 2024-04-11 | -100.00 | $8.45 | 189100 |
| 2024-04-10 | -94.44 | $8.47 | 162516 |
| 2024-04-09 | -53.33 | $8.56 | 113900 |
| 2024-04-08 | -53.33 | $8.56 | 90739 |
| 2024-04-05 | -66.67 | $8.54 | 142100 |
| 2024-04-04 | -53.33 | $8.56 | 112400 |
| 2024-04-03 | -93.33 | $8.50 | 224321 |
| 2024-04-02 | -73.33 | $8.53 | 73709 |
| 2024-04-01 | -52.94 | $8.55 | 210000 |
| 2024-03-28 | -5.88 | $8.63 | 384025 |
| 2024-03-27 | -16.67 | $8.61 | 336744 |
| 2024-03-26 | -27.27 | $8.58 | 134106 |
| 2024-03-25 | -36.36 | $8.56 | 163000 |
| 2024-03-22 | -36.36 | $8.56 | 179100 |
| 2024-03-21 | -50.00 | $8.53 | 246900 |
| 2024-03-20 | -50.00 | $8.53 | 159900 |
| 2024-03-19 | -45.45 | $8.54 | 220830 |
| 2024-03-18 | -54.55 | $8.52 | 126805 |
| 2024-03-15 | -54.55 | $8.52 | 225118 |
| 2024-03-14 | -45.45 | $8.54 | 145500 |
| 2024-03-13 | -9.09 | $8.62 | 237932 |
| 2024-03-12 | -18.18 | $8.60 | 233027 |
| 2024-03-11 | -13.64 | $8.61 | 109300 |
| 2024-03-08 | -4.55 | $8.63 | 149400 |
| 2024-03-07 | -9.52 | $8.61 | 211600 |
| 2024-03-06 | -21.74 | $8.60 | 184600 |
| 2024-03-05 | -26.09 | $8.59 | 211811 |
| 2024-03-04 | -65.22 | $8.50 | 161300 |
| 2024-03-01 | -61.54 | $8.52 | 446400 |
| 2024-02-29 | -86.49 | $8.47 | 127400 |
| 2024-02-28 | -91.89 | $8.45 | 343400 |
| 2024-02-27 | -97.30 | $8.43 | 506316 |
| 2024-02-26 | -97.30 | $8.43 | 281025 |
| 2024-02-23 | -100.00 | $8.44 | 346115 |
| 2024-02-22 | -97.14 | $8.45 | 761341 |
| 2024-02-21 | -87.10 | $8.52 | 124937 |
| 2024-02-20 | -70.97 | $8.57 | 191849 |
| 2024-02-16 | -77.42 | $8.55 | 147100 |
| 2024-02-15 | -74.19 | $8.56 | 134400 |
| 2024-02-14 | -90.32 | $8.51 | 191200 |
| 2024-02-13 | -87.10 | $8.52 | 205216 |
| 2024-02-12 | -77.42 | $8.55 | 182618 |
| 2024-02-09 | -81.25 | $8.54 | 158300 |
| 2024-02-08 | -78.13 | $8.55 | 385300 |
| 2024-02-07 | -59.38 | $8.61 | 106628 |
| 2024-02-06 | -56.25 | $8.62 | 267200 |
| 2024-02-05 | -81.25 | $8.54 | 176800 |
| 2024-02-02 | -56.25 | $8.62 | 241600 |
| 2024-02-01 | -18.75 | $8.74 | 233800 |
| 2024-01-31 | -31.25 | $8.70 | 345424 |
| 2024-01-30 | -59.38 | $8.61 | 256509 |
| 2024-01-29 | -53.13 | $8.63 | 211600 |
| 2024-01-26 | -75.00 | $8.56 | 176800 |
| 2024-01-25 | -81.25 | $8.54 | 149500 |
| 2024-01-24 | -96.88 | $8.49 | 285000 |
| 2024-01-23 | -96.55 | $8.52 | 888800 |
| 2024-01-22 | -35.00 | $8.73 | 126342 |
| 2024-01-19 | -70.00 | $8.66 | 284517 |
| 2024-01-18 | -55.00 | $8.69 | 235300 |
| 2024-01-17 | -64.00 | $8.69 | 113000 |
| 2024-01-16 | -55.56 | $8.72 | 232600 |
| 2024-01-12 | -29.63 | $8.79 | 176500 |
| 2024-01-11 | -33.33 | $8.72 | 155749 |
| 2024-01-10 | -35.42 | $8.70 | 125412 |
| 2024-01-09 | -37.50 | $8.69 | 108247 |
| 2024-01-08 | -37.50 | $8.69 | 141736 |
| 2024-01-05 | -43.75 | $8.66 | 139725 |
| 2024-01-04 | -45.83 | $8.65 | 113200 |
| 2024-01-03 | -37.50 | $8.69 | 173100 |
| 2024-01-02 | -41.67 | $8.67 | 168200 |
| 2023-12-29 | -41.67 | $8.67 | 310500 |
| 2023-12-28 | -39.58 | $8.68 | 205200 |
| 2023-12-27 | -35.42 | $8.70 | 377237 |
| 2023-12-26 | -41.67 | $8.67 | 189341 |
| 2023-12-22 | -41.67 | $8.67 | 123834 |
| 2023-12-21 | -45.83 | $8.65 | 234300 |
| 2023-12-20 | -45.83 | $8.65 | 448400 |
| 2023-12-19 | -27.08 | $8.74 | 291931 |
| 2023-12-18 | -29.17 | $8.73 | 382926 |
| 2023-12-15 | -10.42 | $8.82 | 339346 |
| 2023-12-14 | -9.52 | $8.77 | 314735 |
| 2023-12-13 | -16.00 | $8.60 | 307400 |
| 2023-12-12 | -84.00 | $8.43 | 373732 |
| 2023-12-11 | -59.38 | $8.45 | 494500 |
| 2023-12-08 | -37.50 | $8.52 | 174938 |
| 2023-12-07 | -15.63 | $8.59 | 123901 |
| 2023-12-06 | -28.13 | $8.55 | 180105 |
| 2023-12-05 | -10.00 | $8.59 | 163428 |
| 2023-12-04 | -6.67 | $8.60 | 272907 |
| 2023-12-01 | -10.00 | $8.59 | 293125 |
| 2023-11-30 | -36.67 | $8.51 | 142900 |
| 2023-11-29 | -12.20 | $8.57 | 162043 |
| 2023-11-28 | -21.28 | $8.52 | 78400 |
| 2023-11-27 | -31.91 | $8.47 | 79600 |
| 2023-11-24 | -32.65 | $8.46 | 51202 |
| 2023-11-22 | -30.00 | $8.47 | 175041 |
| 2023-11-21 | -12.00 | $8.56 | 163546 |
| 2023-11-20 | 0.00 | $8.62 | 142200 |
| 2023-11-17 | -11.54 | $8.54 | 109100 |
| 2023-11-16 | -9.62 | $8.55 | 129000 |
| 2023-11-15 | -5.77 | $8.57 | 459225 |
| 2023-11-14 | -25.00 | $8.47 | 251338 |
| 2023-11-13 | -46.15 | $8.36 | 525300 |
| 2023-11-10 | -40.38 | $8.39 | 260543 |
| 2023-11-09 | -40.38 | $8.39 | 128000 |
| 2023-11-08 | -19.23 | $8.50 | 172100 |
| 2023-11-07 | -21.15 | $8.49 | 399829 |
| 2023-11-06 | -28.00 | $8.44 | 175900 |
| 2023-11-03 | -12.00 | $8.52 | 279919 |
| 2023-11-02 | -6.25 | $8.46 | 260698 |
| 2023-11-01 | 0.00 | $8.32 | 199500 |
| 2023-10-31 | -28.00 | $8.19 | 227100 |
| 2023-10-30 | -28.00 | $8.19 | 413200 |
| 2023-10-27 | -16.00 | $8.22 | 643534 |
| 2023-10-26 | -42.42 | $8.20 | 398915 |
| 2023-10-25 | -60.61 | $8.14 | 166100 |
| 2023-10-24 | -26.47 | $8.26 | 261600 |
| 2023-10-23 | -50.00 | $8.18 | 371337 |
| 2023-10-20 | -53.66 | $8.20 | 178800 |
| 2023-10-19 | -71.74 | $8.14 | 174700 |
| 2023-10-18 | -68.75 | $8.16 | 139000 |
| 2023-10-17 | -70.31 | $8.20 | 189600 |
| 2023-10-16 | -65.63 | $8.23 | 448011 |
| 2023-10-13 | -70.31 | $8.20 | 194400 |
| 2023-10-12 | -78.13 | $8.15 | 264516 |
| 2023-10-11 | -71.64 | $8.20 | 164529 |
| 2023-10-10 | -74.63 | $8.18 | 173809 |
| 2023-10-09 | -80.60 | $8.14 | 164300 |
| 2023-10-06 | -91.04 | $8.07 | 253049 |
| 2023-10-05 | -98.31 | $8.10 | 224926 |
| 2023-10-04 | -92.98 | $8.15 | 118500 |
| 2023-10-03 | -100.00 | $8.11 | 275728 |
| 2023-10-02 | -97.96 | $8.20 | 307113 |
| 2023-09-29 | -96.15 | $8.23 | 430200 |
| 2023-09-28 | -89.80 | $8.30 | 314601 |
| 2023-09-27 | -89.36 | $8.32 | 277633 |
| 2023-09-26 | -100.00 | $8.29 | 229219 |
| 2023-09-25 | -100.00 | $8.35 | 152200 |
| 2023-09-22 | -81.82 | $8.47 | 130600 |
| 2023-09-21 | -93.75 | $8.44 | 221000 |
| 2023-09-20 | -75.00 | $8.62 | 100413 |
| 2023-09-19 | -81.25 | $8.61 | 521920 |
| 2023-09-18 | -75.00 | $8.62 | 98011 |
| 2023-09-15 | -75.00 | $8.62 | 153124 |
| 2023-09-14 | -50.00 | $8.66 | 185007 |
| 2023-09-13 | -65.00 | $8.65 | 97726 |
| 2023-09-12 | -78.26 | $8.63 | 102100 |
| 2023-09-11 | -88.00 | $8.61 | 117700 |
| 2023-09-08 | -89.29 | $8.61 | 100100 |
| 2023-09-07 | -88.57 | $8.62 | 92700 |
| 2023-09-06 | -89.47 | $8.62 | 153436 |
| 2023-09-05 | -100.00 | $8.58 | 206000 |
| 2023-09-01 | -81.08 | $8.69 | 132100 |
| 2023-08-31 | -70.27 | $8.73 | 91000 |
| 2023-08-30 | -75.68 | $8.71 | 170200 |
| 2023-08-29 | -78.38 | $8.70 | 203700 |
| 2023-08-28 | -89.19 | $8.66 | 126746 |
| 2023-08-25 | -91.89 | $8.65 | 134024 |
| 2023-08-24 | -91.89 | $8.65 | 181300 |
| 2023-08-23 | -89.19 | $8.66 | 311640 |
| 2023-08-22 | -89.19 | $8.66 | 109346 |
| 2023-08-21 | -94.59 | $8.64 | 110100 |
| 2023-08-18 | -94.59 | $8.65 | 106800 |
| 2023-08-17 | -100.00 | $8.63 | 219300 |
| 2023-08-16 | -94.44 | $8.72 | 132000 |
| 2023-08-15 | -90.32 | $8.78 | 83601 |
| 2023-08-14 | -82.14 | $8.83 | 122315 |
| 2023-08-11 | -96.15 | $8.81 | 99747 |
| 2023-08-10 | -86.36 | $8.87 | 162939 |
| 2023-08-09 | -90.48 | $8.87 | 261504 |
| 2023-08-08 | -66.67 | $8.90 | 333916 |
| 2023-08-07 | -32.14 | $8.97 | 149200 |
| 2023-08-04 | -28.57 | $8.98 | 190000 |
| 2023-08-03 | -67.86 | $8.87 | 360417 |
| 2023-08-02 | -39.47 | $8.91 | 235100 |
| 2023-08-01 | -39.47 | $8.91 | 248634 |
| 2023-07-31 | -31.58 | $8.94 | 143000 |
| 2023-07-28 | -31.58 | $8.94 | 126425 |
| 2023-07-27 | -50.00 | $8.87 | 156600 |
| 2023-07-26 | -31.58 | $8.94 | 119400 |
| 2023-07-25 | -28.95 | $8.95 | 141841 |
| 2023-07-24 | -34.21 | $8.93 | 437312 |
| 2023-07-21 | -10.53 | $9.02 | 777125 |
| 2023-07-20 | -15.79 | $9.00 | 321916 |
| 2023-07-19 | -2.63 | $9.05 | 107428 |
| 2023-07-18 | -2.70 | $9.04 | 317806 |
| 2023-07-17 | 0.00 | $9.02 | 328900 |
| 2023-07-14 | -27.27 | $8.92 | 348617 |
| 2023-07-13 | -12.12 | $8.97 | 184847 |
| 2023-07-12 | -25.00 | $8.92 | 240618 |
| 2023-07-11 | -65.63 | $8.79 | 164119 |
| 2023-07-10 | -56.25 | $8.82 | 90011 |
| 2023-07-07 | -53.13 | $8.83 | 110100 |
| 2023-07-06 | -62.50 | $8.80 | 500422 |
| 2023-07-05 | -86.67 | $8.88 | 132239 |
| 2023-07-03 | -60.00 | $8.92 | 68000 |
| 2023-06-30 | -100.00 | $8.86 | 253600 |
| 2023-06-29 | -92.86 | $8.89 | 118618 |
| 2023-06-28 | -50.00 | $8.95 | 95300 |
| 2023-06-27 | -71.43 | $8.92 | 152400 |
| 2023-06-26 | -72.22 | $8.89 | 218746 |
| 2023-06-23 | -55.56 | $8.92 | 163500 |
| 2023-06-22 | -50.00 | $8.93 | 166839 |
| 2023-06-21 | -33.33 | $8.96 | 142446 |
| 2023-06-20 | -46.15 | $8.98 | 184900 |
| 2023-06-16 | -50.00 | $8.97 | 188131 |
| 2023-06-15 | -46.15 | $8.98 | 183415 |
| 2023-06-14 | -53.85 | $8.96 | 138000 |
| 2023-06-13 | -78.79 | $8.91 | 205214 |
| 2023-06-12 | -72.09 | $8.96 | 87438 |
| 2023-06-09 | -69.77 | $8.97 | 98900 |
| 2023-06-08 | -75.56 | $8.95 | 129518 |
| 2023-06-07 | -82.22 | $8.92 | 178604 |
| 2023-06-06 | -71.11 | $8.97 | 88633 |
| 2023-06-05 | -77.78 | $8.94 | 125891 |
| 2023-06-02 | -77.78 | $8.94 | 191700 |
| 2023-06-01 | -64.44 | $9.00 | 109301 |
| 2023-05-31 | -71.11 | $8.97 | 83813 |
| 2023-05-30 | -75.56 | $8.95 | 61000 |
| 2023-05-26 | -86.67 | $8.90 | 121017 |
| 2023-05-25 | -97.67 | $8.87 | 69400 |
| 2023-05-24 | -100.00 | $8.93 | 112900 |
| 2023-05-23 | -91.89 | $8.97 | 95000 |
| 2023-05-22 | -83.78 | $9.00 | 411800 |
| 2023-05-19 | -100.00 | $9.01 | 87700 |
| 2023-05-18 | -89.66 | $9.05 | 115600 |
| 2023-05-17 | -92.31 | $9.07 | 115113 |
| 2023-05-16 | -92.31 | $9.07 | 150000 |
| 2023-05-15 | -89.47 | $9.14 | 80713 |
| 2023-05-12 | -68.42 | $9.18 | 134700 |
| 2023-05-11 | -36.84 | $9.24 | 152205 |
| 2023-05-10 | -50.00 | $9.22 | 112234 |
| 2023-05-09 | -55.00 | $9.21 | 78814 |
| 2023-05-08 | -55.00 | $9.21 | 149108 |
| 2023-05-05 | -40.91 | $9.25 | 114100 |
| 2023-05-04 | -72.00 | $9.19 | 169300 |
| 2023-05-03 | -76.00 | $9.18 | 200200 |
| 2023-05-02 | -76.00 | $9.18 | 158000 |
| 2023-05-01 | -76.00 | $9.18 | 168430 |
| 2023-04-28 | -60.00 | $9.22 | 90335 |
| 2023-04-27 | -65.52 | $9.18 | 103200 |
| 2023-04-26 | -22.58 | $9.30 | 433615 |
| 2023-04-25 | -55.56 | $9.17 | 155703 |
| 2023-04-24 | -59.46 | $9.15 | 151700 |
| 2023-04-21 | -56.76 | $9.16 | 117000 |
| 2023-04-20 | -54.05 | $9.17 | 140316 |
| 2023-04-19 | -45.95 | $9.20 | 652026 |
| 2023-04-18 | -37.84 | $9.23 | 217700 |
| 2023-04-17 | -35.71 | $9.22 | 78508 |
| 2023-04-14 | -26.19 | $9.26 | 147500 |
| 2023-04-13 | -16.67 | $9.30 | 173945 |
| 2023-04-12 | -26.19 | $9.26 | 136624 |
| 2023-04-11 | -33.33 | $9.23 | 193200 |
| 2023-04-10 | -21.43 | $9.28 | 194925 |
| 2023-04-06 | -16.67 | $9.30 | 149835 |
| 2023-04-05 | -2.63 | $9.32 | 266800 |
| 2023-04-04 | -10.53 | $9.29 | 139400 |
| 2023-04-03 | -6.06 | $9.26 | 229100 |
| 2023-03-31 | -39.39 | $9.15 | 187500 |
| 2023-03-30 | -54.55 | $9.10 | 155900 |
| 2023-03-29 | -48.48 | $9.12 | 149212 |
| 2023-03-28 | -60.61 | $9.08 | 56600 |
| 2023-03-27 | -78.79 | $9.02 | 77700 |
| 2023-03-24 | -54.55 | $9.10 | 53600 |
| 2023-03-23 | -39.39 | $9.15 | 154649 |
| 2023-03-22 | -21.21 | $9.21 | 203438 |
| 2023-03-21 | -53.13 | $9.10 | 181800 |
| 2023-03-20 | -78.13 | $9.02 | 500124 |
| 2023-03-17 | -29.03 | $9.19 | 109000 |
| 2023-03-16 | -46.15 | $9.18 | 160900 |
| 2023-03-15 | -43.90 | $9.20 | 146300 |
| 2023-03-14 | -58.14 | $9.15 | 147400 |
| 2023-03-13 | -75.56 | $9.08 | 138700 |
| 2023-03-10 | -93.33 | $9.00 | 102100 |
| 2023-03-09 | -100.00 | $8.97 | 189105 |
| 2023-03-08 | -98.00 | $9.01 | 119404 |
| 2023-03-07 | -87.23 | $9.09 | 97213 |
| 2023-03-06 | -80.39 | $9.13 | 304800 |
| 2023-03-03 | -78.95 | $9.15 | 228603 |
| 2023-03-02 | -89.06 | $9.10 | 105209 |
| 2023-03-01 | -89.06 | $9.10 | 172935 |
| 2023-02-28 | -87.88 | $9.11 | 220422 |
| 2023-02-27 | -89.39 | $9.10 | 51323 |
| 2023-02-24 | -90.91 | $9.09 | 72239 |
| 2023-02-23 | -92.42 | $9.12 | 135633 |
| 2023-02-22 | -100.00 | $9.07 | 165221 |
| 2023-02-21 | -98.33 | $9.14 | 56112 |
| 2023-02-17 | -92.59 | $9.23 | 116528 |
| 2023-02-16 | -100.00 | $9.30 | 167200 |
| 2023-02-15 | -95.35 | $9.32 | 181700 |
| 2023-02-14 | -97.62 | $9.32 | 137824 |
| 2023-02-13 | -97.37 | $9.36 | 100700 |
| 2023-02-10 | -94.59 | $9.38 | 84400 |
| 2023-02-09 | -94.29 | $9.40 | 128800 |
| 2023-02-08 | -90.63 | $9.44 | 145100 |
| 2023-02-07 | -91.18 | $9.42 | 161700 |
| 2023-02-06 | -68.42 | $9.47 | 127102 |
| 2023-02-03 | -38.89 | $9.52 | 90902 |
| 2023-02-02 | -22.41 | $9.60 | 141300 |
| 2023-02-01 | -23.33 | $9.59 | 351926 |
| 2023-01-31 | -15.63 | $9.63 | 129800 |
| 2023-01-30 | -13.24 | $9.64 | 111247 |
| 2023-01-27 | -10.29 | $9.66 | 1.1M |
| 2023-01-26 | -11.76 | $9.65 | 220900 |
| 2023-01-25 | -8.82 | $9.67 | 222713 |
| 2023-01-24 | -16.18 | $9.62 | 201000 |
| 2023-01-23 | -20.59 | $9.59 | 89916 |
| 2023-01-20 | -13.24 | $9.64 | 952843 |
| 2023-01-19 | -22.06 | $9.58 | 227700 |
| 2023-01-18 | -14.71 | $9.63 | 199400 |
| 2023-01-17 | -10.29 | $9.66 | 169120 |
| 2023-01-13 | -14.71 | $9.63 | 222043 |
| 2023-01-12 | -1.82 | $9.59 | 122300 |
| 2023-01-11 | -18.03 | $9.55 | 112212 |
| 2023-01-10 | -38.03 | $9.49 | 163300 |
| 2023-01-09 | -39.44 | $9.48 | 161700 |
| 2023-01-06 | -64.71 | $9.35 | 168800 |
| 2023-01-05 | -77.65 | $9.24 | 101100 |
| 2023-01-04 | -77.65 | $9.24 | 259441 |
| 2023-01-03 | -91.76 | $9.12 | 317201 |
| 2022-12-30 | -90.59 | $9.13 | 398549 |
| 2022-12-29 | -93.90 | $9.13 | 500500 |
| 2022-12-28 | -96.30 | $9.12 | 291600 |
| 2022-12-27 | -94.74 | $9.18 | 127500 |
| 2022-12-23 | -84.21 | $9.26 | 74944 |
| 2022-12-22 | -76.32 | $9.32 | 228200 |
| 2022-12-21 | -84.21 | $9.26 | 237614 |
| 2022-12-20 | -80.00 | $9.42 | 185200 |
| 2022-12-19 | -78.13 | $9.40 | 218800 |
| 2022-12-16 | -73.44 | $9.43 | 130700 |
| 2022-12-15 | -65.63 | $9.48 | 235525 |
| 2022-12-14 | -57.81 | $9.53 | 223521 |
| 2022-12-13 | -57.81 | $9.53 | 425400 |
| 2022-12-12 | -62.50 | $9.50 | 115618 |
| 2022-12-09 | -32.81 | $9.69 | 99237 |
| 2022-12-08 | -17.19 | $9.79 | 271717 |
| 2022-12-07 | -5.48 | $9.84 | 710040 |
| 2022-12-06 | -20.00 | $9.67 | 137127 |
| 2022-12-05 | -20.00 | $9.67 | 139000 |
| 2022-12-02 | -3.08 | $9.78 | 663410 |
| 2022-12-01 | -6.56 | $9.72 | 171300 |
| 2022-11-30 | -2.50 | $9.54 | 183902 |
| 2022-11-29 | -7.69 | $9.51 | 120700 |
| 2022-11-28 | -10.26 | $9.50 | 208434 |
| 2022-11-25 | -9.09 | $9.45 | 46200 |
| 2022-11-23 | -21.21 | $9.41 | 86317 |
| 2022-11-22 | -35.14 | $9.35 | 141243 |
| 2022-11-21 | -45.45 | $9.28 | 129129 |
| 2022-11-18 | -42.22 | $9.29 | 138900 |
| 2022-11-17 | -33.33 | $9.32 | 113647 |
| 2022-11-16 | -18.75 | $9.39 | 212100 |
| 2022-11-15 | -16.67 | $9.40 | 235524 |
| 2022-11-14 | -35.42 | $9.31 | 97142 |
| 2022-11-11 | -12.50 | $9.42 | 433826 |
| 2022-11-10 | -21.57 | $9.40 | 137436 |
| 2022-11-09 | -60.78 | $9.20 | 113600 |
| 2022-11-08 | -52.94 | $9.24 | 113000 |
| 2022-11-07 | -56.86 | $9.22 | 94022 |
| 2022-11-04 | -58.82 | $9.21 | 69375 |
| 2022-11-03 | -56.86 | $9.22 | 147700 |
| 2022-11-02 | -25.49 | $9.38 | 240721 |
| 2022-11-01 | -43.14 | $9.29 | 237923 |
| 2022-10-31 | -60.78 | $9.20 | 93931 |
| 2022-10-28 | -54.90 | $9.23 | 105900 |
| 2022-10-27 | -50.88 | $9.22 | 316531 |
| 2022-10-26 | -64.91 | $9.14 | 265521 |
| 2022-10-25 | -68.42 | $9.12 | 254223 |
| 2022-10-24 | -77.19 | $9.07 | 164600 |
| 2022-10-21 | -85.96 | $9.02 | 120321 |
| 2022-10-20 | -65.52 | $9.14 | 204700 |
| 2022-10-19 | -72.09 | $9.18 | 115700 |
| 2022-10-18 | -69.72 | $9.27 | 102900 |
| 2022-10-17 | -66.97 | $9.30 | 100300 |
| 2022-10-14 | -61.82 | $9.36 | 314348 |
| 2022-10-13 | -60.71 | $9.38 | 361748 |
| 2022-10-12 | -60.98 | $9.42 | 280137 |
| 2022-10-11 | -61.60 | $9.42 | 701100 |
| 2022-10-10 | -81.54 | $9.18 | 64300 |
| 2022-10-07 | -73.33 | $9.30 | 206900 |
| 2022-10-06 | -68.38 | $9.37 | 188503 |
| 2022-10-05 | -76.09 | $9.27 | 240189 |
| 2022-10-04 | -72.46 | $9.32 | 1.5M |
| 2022-10-03 | -83.33 | $9.17 | 215900 |
| 2022-09-30 | -90.78 | $9.07 | 313746 |
| 2022-09-29 | -100.00 | $8.95 | 254949 |
| 2022-09-28 | -97.14 | $9.07 | 204541 |
| 2022-09-27 | -100.00 | $9.03 | 181028 |
| 2022-09-26 | -99.25 | $9.26 | 119000 |
| 2022-09-23 | -96.90 | $9.40 | 162342 |
| 2022-09-22 | -97.48 | $9.54 | 146100 |
| 2022-09-21 | -85.56 | $9.93 | 110848 |
| 2022-09-20 | -96.67 | $9.83 | 132400 |
| 2022-09-19 | -100.00 | $9.91 | 106017 |
| 2022-09-16 | -93.24 | $10.01 | 246400 |
| 2022-09-15 | -98.46 | $10.06 | 70135 |
| 2022-09-14 | -100.00 | $10.09 | 58011 |
| 2022-09-13 | -89.04 | $10.20 | 43600 |
| 2022-09-12 | -84.93 | $10.23 | 44530 |
| 2022-09-09 | -84.93 | $10.23 | 34000 |
| 2022-09-08 | -82.19 | $10.25 | 22300 |
| 2022-09-07 | -73.97 | $10.31 | 36200 |
| 2022-09-06 | -82.19 | $10.25 | 102000 |
| 2022-09-02 | -80.82 | $10.26 | 57000 |
| 2022-09-01 | -88.75 | $10.21 | 92200 |
| 2022-08-31 | -94.29 | $10.26 | 59500 |
| 2022-08-30 | -98.25 | $10.36 | 62500 |
| 2022-08-29 | -90.91 | $10.52 | 35714 |
| 2022-08-26 | -81.82 | $10.56 | 20800 |
| 2022-08-25 | -72.73 | $10.60 | 57910 |
| 2022-08-24 | -63.64 | $10.64 | 79400 |
| 2022-08-23 | -71.70 | $10.54 | 76200 |
| 2022-08-22 | -67.86 | $10.54 | 69500 |
| 2022-08-19 | -60.71 | $10.58 | 40212 |
| 2022-08-18 | -38.03 | $10.65 | 100617 |
| 2022-08-17 | -38.55 | $10.60 | 98100 |
| 2022-08-16 | -22.89 | $10.73 | 74700 |
| 2022-08-15 | -13.25 | $10.81 | 47000 |
| 2022-08-12 | -15.66 | $10.79 | 43518 |
| 2022-08-11 | -22.35 | $10.73 | 97400 |
| 2022-08-10 | -26.14 | $10.69 | 81600 |
| 2022-08-09 | -21.59 | $10.73 | 44800 |
| 2022-08-08 | -20.45 | $10.74 | 88949 |
| 2022-08-05 | -20.45 | $10.74 | 90700 |
| 2022-08-04 | -6.98 | $10.84 | 122910 |
| 2022-08-03 | -9.30 | $10.82 | 98400 |
| 2022-08-02 | -11.63 | $10.80 | 174500 |
| 2022-08-01 | -2.35 | $10.87 | 130300 |
| 2022-07-29 | -1.25 | $10.83 | 193500 |
| 2022-07-28 | -4.76 | $10.64 | 94200 |
| 2022-07-27 | -25.86 | $10.47 | 78249 |
| 2022-07-26 | -39.66 | $10.39 | 61326 |
| 2022-07-25 | -32.76 | $10.43 | 80200 |
| 2022-07-22 | -34.48 | $10.42 | 239312 |
| 2022-07-21 | -77.59 | $10.17 | 280500 |
| 2022-07-20 | -75.86 | $10.18 | 175441 |
| 2022-07-19 | -68.97 | $10.22 | 120335 |
| 2022-07-18 | -84.48 | $10.13 | 158737 |
| 2022-07-15 | -74.14 | $10.19 | 189600 |
| 2022-07-14 | -93.55 | $10.08 | 162600 |
| 2022-07-13 | -92.47 | $10.16 | 130300 |
| 2022-07-12 | -92.98 | $10.17 | 160300 |
| 2022-07-11 | -80.15 | $10.35 | 71839 |
| 2022-07-08 | -80.15 | $10.35 | 71240 |
| 2022-07-07 | -81.48 | $10.34 | 97800 |
| 2022-07-06 | -80.74 | $10.35 | 79800 |
| 2022-07-05 | -71.11 | $10.48 | 72100 |
| 2022-07-01 | -69.63 | $10.50 | 65649 |
| 2022-06-30 | -67.41 | $10.53 | 181800 |
| 2022-06-29 | -76.30 | $10.41 | 127617 |
| 2022-06-28 | -74.81 | $10.43 | 146267 |
| 2022-06-27 | -78.52 | $10.38 | 59141 |
| 2022-06-24 | -80.00 | $10.36 | 76500 |
| 2022-06-23 | -88.15 | $10.25 | 95937 |
| 2022-06-22 | -97.78 | $10.12 | 149900 |
| 2022-06-21 | -95.69 | $10.33 | 140900 |
| 2022-06-17 | -93.10 | $10.36 | 92600 |
| 2022-06-16 | -97.41 | $10.31 | 161471 |
| 2022-06-15 | -88.46 | $10.52 | 154000 |
| 2022-06-14 | -91.75 | $10.55 | 241620 |
| 2022-06-13 | -45.36 | $11.00 | 154309 |
| 2022-06-10 | -17.53 | $11.27 | 111436 |
| 2022-06-09 | -11.34 | $11.33 | 121634 |
| 2022-06-08 | -2.06 | $11.42 | 198337 |
| 2022-06-07 | -1.05 | $11.41 | 456908 |
| 2022-06-06 | -2.25 | $11.34 | 303800 |
| 2022-06-03 | -8.43 | $11.23 | 125700 |
| 2022-06-02 | -10.84 | $11.21 | 169527 |
| 2022-06-01 | -16.25 | $11.14 | 114006 |
| 2022-05-31 | -7.50 | $11.21 | 313300 |
| 2022-05-27 | -2.74 | $11.18 | 157200 |
| 2022-05-26 | -10.45 | $11.07 | 142233 |
| 2022-05-25 | -27.14 | $10.98 | 295100 |
| 2022-05-24 | -50.00 | $10.84 | 199301 |
| 2022-05-23 | -80.49 | $10.63 | 168100 |
| 2022-05-20 | -94.12 | $10.52 | 131100 |
| 2022-05-19 | -97.96 | $10.49 | 550000 |
| 2022-05-18 | -86.87 | $10.62 | 198500 |
| 2022-05-17 | -91.59 | $10.58 | 124800 |
| 2022-05-16 | -95.33 | $10.54 | 121226 |
| 2022-05-13 | -95.33 | $10.54 | 205400 |
| 2022-05-12 | -100.00 | $10.49 | 206900 |
| 2022-05-11 | -92.38 | $10.59 | 144016 |
| 2022-05-10 | -96.30 | $10.55 | 166644 |
| 2022-05-09 | -99.12 | $10.52 | 304000 |
| 2022-05-06 | -86.24 | $10.71 | 122500 |
| 2022-05-05 | -82.46 | $10.76 | 167800 |
| 2022-05-04 | -76.67 | $10.84 | 202241 |
| 2022-05-03 | -82.14 | $10.81 | 134300 |
| 2022-05-02 | -82.31 | $10.82 | 192237 |
| 2022-04-29 | -100.00 | $11.03 | 74700 |
| 2022-04-28 | -98.97 | $11.14 | 132823 |
| 2022-04-27 | -98.97 | $11.14 | 64318 |
| 2022-04-26 | -100.00 | $11.17 | 55125 |
| 2022-04-25 | -92.22 | $11.27 | 175900 |
| 2022-04-22 | -98.78 | $11.29 | 113500 |
| 2022-04-21 | -91.03 | $11.40 | 201149 |
| 2022-04-20 | -75.95 | $11.52 | 157900 |
| 2022-04-19 | -91.49 | $11.41 | 162100 |
| 2022-04-18 | -100.00 | $11.33 | 87925 |
| 2022-04-14 | -96.23 | $11.39 | 243847 |
| 2022-04-13 | -98.98 | $11.44 | 184100 |
| 2022-04-12 | -95.70 | $11.52 | 113917 |
| 2022-04-11 | -95.70 | $11.52 | 155946 |
| 2022-04-08 | -96.39 | $11.61 | 43811 |
| 2022-04-07 | -100.00 | $11.60 | 60600 |
| 2022-04-06 | -97.56 | $11.62 | 129516 |
| 2022-04-05 | -88.76 | $11.77 | 148900 |
| 2022-04-04 | -76.40 | $11.88 | 85600 |
| 2022-04-01 | -74.16 | $11.90 | 69705 |
| 2022-03-31 | -61.80 | $12.01 | 282400 |
| 2022-03-30 | -65.17 | $11.98 | 134323 |
| 2022-03-29 | -87.64 | $11.78 | 194013 |
| 2022-03-28 | -91.46 | $11.81 | 232900 |
| 2022-03-25 | -70.73 | $11.98 | 180808 |
| 2022-03-24 | -69.74 | $12.03 | 112937 |
| 2022-03-23 | -61.84 | $12.09 | 64340 |
| 2022-03-22 | -43.42 | $12.23 | 62927 |
| 2022-03-21 | -40.79 | $12.25 | 85500 |
| 2022-03-18 | -30.26 | $12.33 | 49014 |
| 2022-03-17 | -35.53 | $12.29 | 136000 |
| 2022-03-16 | -60.53 | $12.10 | 123206 |
| 2022-03-15 | -75.41 | $12.10 | 167448 |
| 2022-03-14 | -63.93 | $12.17 | 168111 |
| 2022-03-11 | -57.38 | $12.21 | 95000 |
| 2022-03-10 | -36.51 | $12.35 | 131938 |
| 2022-03-09 | -33.33 | $12.45 | 80300 |
| 2022-03-08 | -36.00 | $12.43 | 92200 |
| 2022-03-07 | -44.00 | $12.37 | 133300 |
| 2022-03-04 | -21.33 | $12.54 | 76913 |
| 2022-03-03 | -40.00 | $12.43 | 98600 |
| 2022-03-02 | -54.02 | $12.35 | 197600 |
| 2022-03-01 | -63.22 | $12.27 | 212600 |
| 2022-02-28 | -56.32 | $12.33 | 84400 |
| 2022-02-25 | -71.26 | $12.20 | 93700 |
| 2022-02-24 | -79.31 | $12.13 | 245200 |
| 2022-02-23 | -96.43 | $12.01 | 126100 |
| 2022-02-22 | -92.11 | $12.12 | 79500 |
| 2022-02-18 | -83.53 | $12.11 | 104800 |
| 2022-02-17 | -82.35 | $12.12 | 101300 |
| 2022-02-16 | -81.18 | $12.13 | 154000 |
| 2022-02-15 | -90.10 | $12.07 | 115033 |
| 2022-02-14 | -82.57 | $12.16 | 145314 |
| 2022-02-11 | -67.89 | $12.32 | 120221 |
| 2022-02-10 | -70.27 | $12.30 | 165601 |
| 2022-02-09 | -49.55 | $12.53 | 106547 |
| 2022-02-08 | -44.14 | $12.59 | 172200 |
| 2022-02-07 | -55.86 | $12.46 | 107500 |
| 2022-02-04 | -60.36 | $12.41 | 142500 |
| 2022-02-03 | -48.84 | $12.63 | 135900 |
| 2022-02-02 | -44.76 | $12.76 | 260444 |
| 2022-02-01 | -70.67 | $12.41 | 89215 |
| 2022-01-31 | -81.65 | $12.26 | 121500 |
| 2022-01-28 | -84.24 | $12.23 | 76106 |
| 2022-01-27 | -84.85 | $12.22 | 118411 |
| 2022-01-26 | -89.70 | $12.14 | 116827 |
| 2022-01-25 | -83.64 | $12.24 | 172500 |
| 2022-01-24 | -90.30 | $12.13 | 320300 |
| 2022-01-21 | -100.00 | $12.28 | 175800 |
| 2022-01-20 | -99.11 | $12.51 | 234400 |
| 2022-01-19 | -95.05 | $12.66 | 175900 |
| 2022-01-18 | -67.01 | $12.97 | 111700 |
| 2022-01-14 | -63.92 | $13.00 | 59341 |
| 2022-01-13 | -60.82 | $13.03 | 65108 |
| 2022-01-12 | -69.07 | $12.95 | 117000 |
| 2022-01-11 | -78.35 | $12.86 | 246021 |
| 2022-01-10 | -89.69 | $12.75 | 171318 |
| 2022-01-07 | -91.75 | $12.73 | 157939 |
| 2022-01-06 | -65.98 | $12.98 | 165000 |
| 2022-01-05 | -37.11 | $13.26 | 114527 |
| 2022-01-04 | -27.84 | $13.35 | 164712 |
| 2022-01-03 | -23.71 | $13.39 | 217000 |
| 2021-12-31 | -4.12 | $13.58 | 261316 |
| 2021-12-30 | -24.39 | $13.27 | 79300 |
| 2021-12-29 | -36.67 | $13.22 | 136928 |
| 2021-12-28 | -49.53 | $13.19 | 165500 |
| 2021-12-27 | -50.93 | $13.18 | 174200 |
| 2021-12-23 | -58.18 | $13.11 | 109600 |
| 2021-12-22 | -83.48 | $12.84 | 174900 |
| 2021-12-21 | -88.89 | $13.24 | 61300 |
| 2021-12-20 | -95.71 | $13.20 | 135439 |
| 2021-12-17 | -87.14 | $13.26 | 98656 |
| 2021-12-16 | -94.29 | $13.21 | 258438 |
| 2021-12-15 | -87.88 | $13.29 | 637118 |
| 2021-12-14 | -87.50 | $13.30 | 176400 |
| 2021-12-13 | -91.67 | $13.27 | 237300 |
| 2021-12-10 | -80.56 | $13.35 | 73600 |
| 2021-12-09 | -79.17 | $13.36 | 427100 |
| 2021-12-08 | -66.67 | $13.45 | 131218 |
| 2021-12-07 | -70.83 | $13.42 | 210700 |
| 2021-12-06 | -79.17 | $13.36 | 126800 |
| 2021-12-03 | -98.61 | $13.22 | 95700 |
| 2021-12-02 | -97.22 | $13.23 | 193500 |
| 2021-12-01 | -98.33 | $13.34 | 105643 |
| 2021-11-30 | -91.30 | $13.51 | 92400 |
| 2021-11-29 | -80.56 | $13.64 | 89700 |
| 2021-11-26 | -66.67 | $13.71 | 37000 |
| 2021-11-24 | -51.52 | $13.76 | 176116 |
| 2021-11-23 | -93.94 | $13.62 | 127200 |
| 2021-11-22 | -78.79 | $13.67 | 96721 |
| 2021-11-19 | -30.30 | $13.83 | 150231 |
| 2021-11-18 | -27.27 | $13.84 | 92900 |
| 2021-11-17 | -47.22 | $13.76 | 126443 |
| 2021-11-16 | -36.11 | $13.80 | 181600 |
| 2021-11-15 | -37.50 | $13.77 | 104917 |
| 2021-11-12 | -17.07 | $13.84 | 40300 |
| 2021-11-11 | 0.00 | $13.89 | 58500 |
| 2021-11-10 | -11.63 | $13.84 | 207340 |
| 2021-11-09 | -20.83 | $13.78 | 93213 |
| 2021-11-08 | -40.00 | $13.68 | 107023 |
| 2021-11-05 | -17.31 | $13.79 | 89500 |
| 2021-11-04 | -49.09 | $13.61 | 64400 |
| 2021-11-03 | -40.00 | $13.66 | 112423 |
| 2021-11-02 | -47.27 | $13.62 | 69500 |
| 2021-11-01 | -45.45 | $13.63 | 99336 |
| 2021-10-29 | -40.00 | $13.66 | 128700 |
| 2021-10-28 | -15.25 | $13.79 | 226300 |
| 2021-10-27 | -5.97 | $13.84 | 316810 |
| 2021-10-26 | -7.69 | $13.80 | 202643 |
| 2021-10-25 | -7.27 | $13.70 | 254719 |
| 2021-10-22 | -3.92 | $13.68 | 126100 |
| 2021-10-21 | -6.00 | $13.66 | 174215 |
| 2021-10-20 | -4.26 | $13.64 | 161900 |
| 2021-10-19 | -6.98 | $13.59 | 143306 |
| 2021-10-18 | -2.56 | $13.57 | 48800 |
| 2021-10-15 | -16.22 | $13.50 | 120600 |
| 2021-10-14 | 0.00 | $13.52 | 76500 |
| 2021-10-13 | -24.24 | $13.44 | 123031 |
| 2021-10-12 | -24.24 | $13.44 | 58800 |
| 2021-10-11 | -39.39 | $13.39 | 78109 |
| 2021-10-08 | -51.52 | $13.35 | 44200 |
| 2021-10-07 | -48.48 | $13.36 | 100232 |
| 2021-10-06 | -12.12 | $13.48 | 120621 |
| 2021-10-05 | -18.18 | $13.46 | 44831 |
| 2021-10-04 | -42.42 | $13.38 | 68833 |
| 2021-10-01 | -57.58 | $13.33 | 65215 |
| 2021-09-30 | -69.70 | $13.29 | 191200 |
| 2021-09-29 | -87.88 | $13.23 | 95203 |
| 2021-09-28 | -84.85 | $13.24 | 78500 |
| 2021-09-27 | -89.66 | $13.26 | 107500 |
| 2021-09-24 | -80.65 | $13.27 | 99000 |
| 2021-09-23 | -50.00 | $13.35 | 105319 |
| 2021-09-22 | -37.14 | $13.39 | 85800 |
| 2021-09-21 | -29.73 | $13.41 | 180700 |
| 2021-09-20 | -43.24 | $13.36 | 166800 |
| 2021-09-17 | -18.92 | $13.45 | 52244 |
| 2021-09-16 | -13.51 | $13.47 | 52944 |
| 2021-09-15 | -13.51 | $13.47 | 49144 |
| 2021-09-14 | -29.73 | $13.41 | 62500 |
| 2021-09-13 | -29.73 | $13.41 | 103500 |
| 2021-09-10 | -29.73 | $13.41 | 81800 |
| 2021-09-09 | 0.00 | $13.46 | 64100 |
| 2021-09-08 | -6.45 | $13.44 | 87800 |
| 2021-09-07 | -24.14 | $13.37 | 78800 |
| 2021-09-03 | -20.69 | $13.38 | 138045 |
| 2021-09-02 | -16.67 | $13.35 | 77705 |
| 2021-09-01 | -36.00 | $13.31 | 130140 |
| 2021-08-31 | -39.29 | $13.32 | 99929 |
| 2021-08-30 | -46.43 | $13.30 | 182100 |
| 2021-08-27 | -79.41 | $13.22 | 150000 |
| 2021-08-26 | -82.35 | $13.21 | 46002 |
| 2021-08-25 | -91.18 | $13.18 | 93727 |
| 2021-08-24 | -100.00 | $13.15 | 91335 |
| 2021-08-23 | -96.88 | $13.18 | 125630 |
| 2021-08-20 | -93.75 | $13.19 | 86200 |
| 2021-08-19 | -67.86 | $13.30 | 151900 |
| 2021-08-18 | -60.00 | $13.31 | 344300 |
| 2021-08-17 | -46.67 | $13.35 | 71400 |
| 2021-08-16 | -63.33 | $13.30 | 232847 |
| 2021-08-13 | -63.33 | $13.30 | 112328 |
| 2021-08-12 | -63.33 | $13.30 | 50300 |
| 2021-08-11 | -66.67 | $13.29 | 117326 |
| 2021-08-10 | -51.61 | $13.33 | 66922 |
| 2021-08-09 | -40.00 | $13.31 | 195100 |
| 2021-08-06 | -42.22 | $13.30 | 119310 |
| 2021-08-05 | -24.44 | $13.38 | 67900 |
| 2021-08-04 | -24.44 | $13.38 | 102400 |
| 2021-08-03 | -20.00 | $13.40 | 70024 |
| 2021-08-02 | -20.00 | $13.40 | 89000 |
| 2021-07-30 | -17.02 | $13.41 | 67000 |
| 2021-07-29 | -23.40 | $13.38 | 104127 |
| 2021-07-28 | -4.65 | $13.43 | 63634 |
| 2021-07-27 | -28.57 | $13.32 | 65100 |
| 2021-07-26 | -2.08 | $13.39 | 98100 |
| 2021-07-23 | -14.89 | $13.28 | 38300 |
| 2021-07-22 | -23.64 | $13.22 | 89422 |
| 2021-07-21 | -25.00 | $13.21 | 79900 |
| 2021-07-20 | -16.07 | $13.26 | 91104 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.24
2026-07-17
Close Price
$8.38
Vol: 201200Average Directional Index - Detailed Analysis
Minimum
6.81
Average
22.70
Maximum
74.47
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.24 | $8.38 | 201200 |
| 2026-07-16 | 12.32 | $8.36 | 91846 |
| 2026-07-15 | 12.09 | $8.35 | 140500 |
| 2026-07-14 | 11.85 | $8.38 | 119413 |
| 2026-07-13 | 11.60 | $8.37 | 355005 |
| 2026-07-10 | 11.33 | $8.40 | 270800 |
| 2026-07-09 | 11.47 | $8.40 | 174800 |
| 2026-07-08 | 11.62 | $8.37 | 137400 |
| 2026-07-07 | 11.52 | $8.36 | 257139 |
| 2026-07-06 | 11.41 | $8.40 | 260000 |
| 2026-07-02 | 11.49 | $8.39 | 426100 |
| 2026-07-01 | 11.57 | $8.35 | 280936 |
| 2026-06-30 | 11.43 | $8.40 | 1.1M |
| 2026-06-29 | 11.65 | $8.40 | 787000 |
| 2026-06-26 | 12.08 | $8.40 | 518424 |
| 2026-06-25 | 12.20 | $8.37 | 411128 |
| 2026-06-24 | 12.21 | $8.35 | 390200 |
| 2026-06-23 | 11.74 | $8.29 | 426700 |
| 2026-06-22 | 11.11 | $8.37 | 477115 |
| 2026-06-18 | 11.17 | $8.43 | 264200 |
| 2026-06-17 | 11.66 | $8.43 | 328300 |
| 2026-06-16 | 12.14 | $8.46 | 353036 |
| 2026-06-15 | 12.26 | $8.47 | 274200 |
| 2026-06-12 | 12.39 | $8.46 | 306300 |
| 2026-06-11 | 12.40 | $8.49 | 231400 |
| 2026-06-10 | 12.41 | $8.46 | 218200 |
| 2026-06-09 | 12.46 | $8.47 | 199400 |
| 2026-06-08 | 12.38 | $8.45 | 266020 |
| 2026-06-05 | 12.29 | $8.46 | 255900 |
| 2026-06-04 | 12.19 | $8.48 | 210008 |
| 2026-06-03 | 12.50 | $8.47 | 499846 |
| 2026-06-02 | 12.81 | $8.54 | 478625 |
| 2026-06-01 | 13.28 | $8.54 | 380711 |
| 2026-05-29 | 13.72 | $8.51 | 215700 |
| 2026-05-28 | 13.79 | $8.51 | 132318 |
| 2026-05-27 | 13.87 | $8.48 | 200000 |
| 2026-05-26 | 13.83 | $8.48 | 425902 |
| 2026-05-22 | 13.52 | $8.43 | 157709 |
| 2026-05-21 | 12.64 | $8.42 | 204804 |
| 2026-05-20 | 11.71 | $8.50 | 227000 |
| 2026-05-19 | 11.43 | $8.44 | 325630 |
| 2026-05-18 | 11.00 | $8.49 | 226700 |
| 2026-05-15 | 11.06 | $8.49 | 154500 |
| 2026-05-14 | 11.24 | $8.55 | 190100 |
| 2026-05-13 | 11.75 | $8.55 | 465621 |
| 2026-05-12 | 12.28 | $8.56 | 249846 |
| 2026-05-11 | 12.58 | $8.55 | 150900 |
| 2026-05-08 | 13.13 | $8.55 | 111700 |
| 2026-05-07 | 13.32 | $8.52 | 339000 |
| 2026-05-06 | 13.53 | $8.54 | 85500 |
| 2026-05-05 | 14.07 | $8.52 | 112548 |
| 2026-05-04 | 14.65 | $8.52 | 256646 |
| 2026-05-01 | 15.25 | $8.56 | 190428 |
| 2026-04-30 | 15.29 | $8.54 | 227600 |
| 2026-04-29 | 15.63 | $8.51 | 231500 |
| 2026-04-28 | 16.34 | $8.51 | 189500 |
| 2026-04-27 | 17.09 | $8.52 | 206900 |
| 2026-04-24 | 17.51 | $8.51 | 456100 |
| 2026-04-23 | 17.96 | $8.51 | 181000 |
| 2026-04-22 | 18.42 | $8.56 | 120100 |
| 2026-04-21 | 19.10 | $8.55 | 201600 |
| 2026-04-20 | 19.93 | $8.59 | 151100 |
| 2026-04-17 | 20.30 | $8.59 | 205926 |
| 2026-04-16 | 20.69 | $8.58 | 154040 |
| 2026-04-15 | 21.10 | $8.59 | 187425 |
| 2026-04-14 | 21.63 | $8.59 | 189800 |
| 2026-04-13 | 22.27 | $8.58 | 451816 |
| 2026-04-10 | 23.03 | $8.52 | 206300 |
| 2026-04-09 | 24.12 | $8.53 | 479703 |
| 2026-04-08 | 25.32 | $8.49 | 294100 |
| 2026-04-07 | 26.59 | $8.44 | 150200 |
| 2026-04-06 | 27.09 | $8.46 | 163129 |
| 2026-04-02 | 27.88 | $8.45 | 175522 |
| 2026-04-01 | 28.10 | $8.48 | 365201 |
| 2026-03-31 | 28.33 | $8.46 | 294206 |
| 2026-03-30 | 28.05 | $8.36 | 321400 |
| 2026-03-27 | 26.67 | $8.35 | 243200 |
| 2026-03-26 | 25.22 | $8.38 | 320800 |
| 2026-03-25 | 23.79 | $8.44 | 131300 |
| 2026-03-24 | 22.56 | $8.40 | 191100 |
| 2026-03-23 | 21.26 | $8.46 | 235441 |
| 2026-03-20 | 20.27 | $8.48 | 224645 |
| 2026-03-19 | 19.36 | $8.54 | 238410 |
| 2026-03-18 | 19.08 | $8.58 | 193100 |
| 2026-03-17 | 19.20 | $8.60 | 192141 |
| 2026-03-16 | 19.33 | $8.58 | 252741 |
| 2026-03-13 | 18.81 | $8.50 | 193027 |
| 2026-03-12 | 18.26 | $8.54 | 221529 |
| 2026-03-11 | 17.68 | $8.56 | 167146 |
| 2026-03-10 | 17.45 | $8.59 | 139700 |
| 2026-03-09 | 17.21 | $8.62 | 438543 |
| 2026-03-06 | 17.05 | $8.66 | 142226 |
| 2026-03-05 | 17.28 | $8.66 | 200010 |
| 2026-03-04 | 17.24 | $8.63 | 431400 |
| 2026-03-03 | 17.20 | $8.63 | 286100 |
| 2026-03-02 | 17.25 | $8.70 | 196749 |
| 2026-02-27 | 17.94 | $8.71 | 157200 |
| 2026-02-26 | 18.86 | $8.71 | 200341 |
| 2026-02-25 | 19.76 | $8.66 | 211018 |
| 2026-02-24 | 20.04 | $8.66 | 181542 |
| 2026-02-23 | 20.18 | $8.63 | 734130 |
| 2026-02-20 | 20.34 | $8.70 | 219300 |
| 2026-02-19 | 21.25 | $8.75 | 310900 |
| 2026-02-18 | 21.01 | $8.79 | 282114 |
| 2026-02-17 | 20.77 | $8.71 | 230300 |
| 2026-02-13 | 20.62 | $8.77 | 277400 |
| 2026-02-12 | 19.87 | $8.73 | 185824 |
| 2026-02-11 | 19.09 | $8.73 | 199900 |
| 2026-02-10 | 18.57 | $8.72 | 248000 |
| 2026-02-09 | 18.37 | $8.66 | 288016 |
| 2026-02-06 | 18.70 | $8.64 | 119100 |
| 2026-02-05 | 19.54 | $8.62 | 210800 |
| 2026-02-04 | 20.54 | $8.61 | 453308 |
| 2026-02-03 | 21.21 | $8.59 | 104613 |
| 2026-02-02 | 21.93 | $8.60 | 138200 |
| 2026-01-30 | 22.84 | $8.61 | 199800 |
| 2026-01-29 | 23.80 | $8.61 | 148200 |
| 2026-01-28 | 24.80 | $8.59 | 192400 |
| 2026-01-27 | 25.54 | $8.58 | 176233 |
| 2026-01-26 | 26.14 | $8.58 | 187333 |
| 2026-01-23 | 26.78 | $8.56 | 271928 |
| 2026-01-22 | 26.94 | $8.59 | 183900 |
| 2026-01-21 | 27.73 | $8.58 | 341649 |
| 2026-01-20 | 28.19 | $8.57 | 202500 |
| 2026-01-16 | 28.28 | $8.63 | 392424 |
| 2026-01-15 | 28.38 | $8.60 | 257700 |
| 2026-01-14 | 28.98 | $8.63 | 223100 |
| 2026-01-13 | 29.61 | $8.61 | 226800 |
| 2026-01-12 | 30.28 | $8.61 | 261000 |
| 2026-01-09 | 30.62 | $8.60 | 167503 |
| 2026-01-08 | 30.59 | $8.58 | 153400 |
| 2026-01-07 | 30.56 | $8.60 | 222742 |
| 2026-01-06 | 30.52 | $8.59 | 235800 |
| 2026-01-05 | 30.49 | $8.58 | 303618 |
| 2026-01-02 | 29.91 | $8.58 | 122700 |
| 2025-12-31 | 29.47 | $8.59 | 472620 |
| 2025-12-30 | 29.00 | $8.59 | 262639 |
| 2025-12-29 | 28.59 | $8.59 | 181100 |
| 2025-12-26 | 27.98 | $8.57 | 275800 |
| 2025-12-24 | 27.34 | $8.58 | 171817 |
| 2025-12-23 | 26.74 | $8.55 | 435600 |
| 2025-12-22 | 25.80 | $8.64 | 217770 |
| 2025-12-19 | 25.28 | $8.63 | 219400 |
| 2025-12-18 | 24.58 | $8.61 | 600025 |
| 2025-12-17 | 23.83 | $8.63 | 221626 |
| 2025-12-16 | 23.05 | $8.59 | 363400 |
| 2025-12-15 | 22.23 | $8.67 | 280600 |
| 2025-12-12 | 21.85 | $8.66 | 118400 |
| 2025-12-11 | 21.31 | $8.69 | 189300 |
| 2025-12-10 | 20.96 | $8.73 | 221200 |
| 2025-12-09 | 20.60 | $8.69 | 304623 |
| 2025-12-08 | 20.21 | $8.71 | 233800 |
| 2025-12-05 | 20.11 | $8.77 | 214733 |
| 2025-12-04 | 19.99 | $8.76 | 304380 |
| 2025-12-03 | 20.02 | $8.79 | 232100 |
| 2025-12-02 | 20.05 | $8.73 | 374900 |
| 2025-12-01 | 19.76 | $8.74 | 237723 |
| 2025-11-28 | 19.80 | $8.84 | 88709 |
| 2025-11-26 | 20.51 | $8.82 | 296001 |
| 2025-11-25 | 21.05 | $8.74 | 239400 |
| 2025-11-24 | 20.30 | $8.71 | 191222 |
| 2025-11-21 | 19.19 | $8.67 | 309325 |
| 2025-11-20 | 18.03 | $8.70 | 308400 |
| 2025-11-19 | 16.80 | $8.75 | 257600 |
| 2025-11-18 | 16.15 | $8.73 | 247115 |
| 2025-11-17 | 15.47 | $8.76 | 872300 |
| 2025-11-14 | 14.76 | $8.87 | 227400 |
| 2025-11-13 | 14.93 | $8.85 | 123316 |
| 2025-11-12 | 15.47 | $8.92 | 134600 |
| 2025-11-11 | 16.00 | $8.93 | 98907 |
| 2025-11-10 | 16.55 | $8.84 | 66800 |
| 2025-11-07 | 16.87 | $8.86 | 168700 |
| 2025-11-06 | 17.04 | $8.81 | 256838 |
| 2025-11-05 | 17.23 | $8.79 | 138200 |
| 2025-11-04 | 16.94 | $8.82 | 215744 |
| 2025-11-03 | 16.86 | $8.83 | 133100 |
| 2025-10-31 | 17.00 | $8.83 | 185000 |
| 2025-10-30 | 16.99 | $8.84 | 150700 |
| 2025-10-29 | 17.21 | $8.88 | 191700 |
| 2025-10-28 | 17.82 | $8.93 | 139644 |
| 2025-10-27 | 18.49 | $8.89 | 233311 |
| 2025-10-24 | 19.44 | $8.89 | 185803 |
| 2025-10-23 | 20.02 | $8.99 | 247213 |
| 2025-10-22 | 20.29 | $8.95 | 222510 |
| 2025-10-21 | 20.58 | $8.96 | 247940 |
| 2025-10-20 | 20.54 | $8.97 | 523708 |
| 2025-10-17 | 20.49 | $8.91 | 169138 |
| 2025-10-16 | 20.45 | $8.99 | 169218 |
| 2025-10-15 | 19.71 | $8.95 | 139900 |
| 2025-10-14 | 18.93 | $8.95 | 188000 |
| 2025-10-13 | 18.11 | $8.96 | 250207 |
| 2025-10-10 | 17.60 | $8.95 | 192731 |
| 2025-10-09 | 16.90 | $8.94 | 264400 |
| 2025-10-08 | 16.43 | $8.94 | 227817 |
| 2025-10-07 | 15.95 | $8.95 | 352200 |
| 2025-10-06 | 15.43 | $8.92 | 140813 |
| 2025-10-03 | 15.16 | $8.87 | 200100 |
| 2025-10-02 | 15.18 | $8.87 | 184822 |
| 2025-10-01 | 15.19 | $8.93 | 175600 |
| 2025-09-30 | 15.31 | $8.89 | 237408 |
| 2025-09-29 | 15.17 | $8.88 | 83928 |
| 2025-09-26 | 15.31 | $8.88 | 58300 |
| 2025-09-25 | 15.46 | $8.88 | 204900 |
| 2025-09-24 | 15.61 | $8.88 | 121122 |
| 2025-09-23 | 15.42 | $8.89 | 113700 |
| 2025-09-22 | 15.67 | $8.96 | 163500 |
| 2025-09-19 | 15.28 | $8.94 | 120106 |
| 2025-09-18 | 14.74 | $9.01 | 192300 |
| 2025-09-17 | 14.16 | $9.00 | 420746 |
| 2025-09-16 | 13.43 | $8.94 | 183700 |
| 2025-09-15 | 13.04 | $8.91 | 360705 |
| 2025-09-12 | 12.64 | $8.90 | 142200 |
| 2025-09-11 | 12.84 | $8.93 | 286700 |
| 2025-09-10 | 13.05 | $8.89 | 270327 |
| 2025-09-09 | 13.58 | $8.88 | 245100 |
| 2025-09-08 | 14.12 | $8.91 | 210531 |
| 2025-09-05 | 14.80 | $8.91 | 242900 |
| 2025-09-04 | 15.42 | $8.84 | 607500 |
| 2025-09-03 | 16.06 | $8.89 | 200133 |
| 2025-09-02 | 16.12 | $8.91 | 236908 |
| 2025-08-29 | 16.17 | $8.94 | 205800 |
| 2025-08-28 | 14.99 | $8.98 | 494022 |
| 2025-08-27 | 13.75 | $8.95 | 262800 |
| 2025-08-26 | 13.08 | $8.92 | 373943 |
| 2025-08-25 | 12.37 | $8.94 | 690041 |
| 2025-08-22 | 11.63 | $8.91 | 392434 |
| 2025-08-21 | 11.30 | $8.84 | 198800 |
| 2025-08-20 | 11.75 | $8.84 | 166135 |
| 2025-08-19 | 12.23 | $8.84 | 200600 |
| 2025-08-18 | 12.73 | $8.76 | 181700 |
| 2025-08-15 | 13.03 | $8.77 | 139600 |
| 2025-08-14 | 13.72 | $8.81 | 235900 |
| 2025-08-13 | 14.02 | $8.87 | 161700 |
| 2025-08-12 | 14.34 | $8.82 | 179900 |
| 2025-08-11 | 14.40 | $8.81 | 150340 |
| 2025-08-08 | 14.46 | $8.82 | 123900 |
| 2025-08-07 | 14.85 | $8.82 | 77700 |
| 2025-08-06 | 15.13 | $8.80 | 140200 |
| 2025-08-05 | 15.53 | $8.81 | 106300 |
| 2025-08-04 | 15.96 | $8.81 | 174816 |
| 2025-08-01 | 16.61 | $8.74 | 239132 |
| 2025-07-31 | 17.46 | $8.77 | 100118 |
| 2025-07-30 | 18.35 | $8.72 | 82000 |
| 2025-07-29 | 19.29 | $8.73 | 116500 |
| 2025-07-28 | 19.75 | $8.69 | 111104 |
| 2025-07-25 | 19.88 | $8.71 | 144600 |
| 2025-07-24 | 20.20 | $8.73 | 86831 |
| 2025-07-23 | 20.42 | $8.72 | 242402 |
| 2025-07-22 | 20.99 | $8.80 | 174525 |
| 2025-07-21 | 22.09 | $8.76 | 381400 |
| 2025-07-18 | 23.03 | $8.65 | 830135 |
| 2025-07-17 | 24.01 | $8.80 | 210500 |
| 2025-07-16 | 23.76 | $8.81 | 258419 |
| 2025-07-15 | 23.50 | $8.80 | 177500 |
| 2025-07-14 | 22.91 | $8.83 | 457500 |
| 2025-07-11 | 22.28 | $8.76 | 157511 |
| 2025-07-10 | 21.94 | $8.79 | 151901 |
| 2025-07-09 | 21.43 | $8.77 | 136500 |
| 2025-07-08 | 21.05 | $8.76 | 113700 |
| 2025-07-07 | 20.73 | $8.75 | 169529 |
| 2025-07-03 | 20.11 | $8.79 | 124600 |
| 2025-07-02 | 19.01 | $8.80 | 98306 |
| 2025-07-01 | 17.91 | $8.78 | 259600 |
| 2025-06-30 | 16.76 | $8.76 | 161409 |
| 2025-06-27 | 15.67 | $8.75 | 156747 |
| 2025-06-26 | 14.72 | $8.73 | 314105 |
| 2025-06-25 | 13.72 | $8.69 | 116200 |
| 2025-06-24 | 13.51 | $8.66 | 114100 |
| 2025-06-23 | 13.38 | $8.67 | 179900 |
| 2025-06-20 | 13.24 | $8.72 | 119900 |
| 2025-06-18 | 12.85 | $8.69 | 168033 |
| 2025-06-17 | 12.79 | $8.64 | 173539 |
| 2025-06-16 | 13.00 | $8.61 | 504022 |
| 2025-06-13 | 13.62 | $8.55 | 99500 |
| 2025-06-12 | 13.91 | $8.58 | 192100 |
| 2025-06-11 | 14.32 | $8.54 | 191630 |
| 2025-06-10 | 14.12 | $8.50 | 139116 |
| 2025-06-09 | 13.76 | $8.50 | 285125 |
| 2025-06-06 | 13.25 | $8.50 | 183323 |
| 2025-06-05 | 12.89 | $8.54 | 199400 |
| 2025-06-04 | 12.98 | $8.58 | 358200 |
| 2025-06-03 | 13.07 | $8.55 | 345839 |
| 2025-06-02 | 13.17 | $8.53 | 206238 |
| 2025-05-30 | 13.28 | $8.57 | 205900 |
| 2025-05-29 | 13.39 | $8.53 | 177700 |
| 2025-05-28 | 13.18 | $8.53 | 154735 |
| 2025-05-27 | 12.96 | $8.54 | 113229 |
| 2025-05-23 | 12.88 | $8.51 | 212000 |
| 2025-05-22 | 12.70 | $8.50 | 344200 |
| 2025-05-21 | 12.20 | $8.49 | 210642 |
| 2025-05-20 | 12.02 | $8.58 | 171400 |
| 2025-05-19 | 12.41 | $8.56 | 269300 |
| 2025-05-16 | 12.82 | $8.59 | 125922 |
| 2025-05-15 | 13.08 | $8.58 | 244300 |
| 2025-05-14 | 13.64 | $8.54 | 273340 |
| 2025-05-13 | 14.31 | $8.55 | 451700 |
| 2025-05-12 | 15.02 | $8.59 | 97215 |
| 2025-05-09 | 15.19 | $8.61 | 95409 |
| 2025-05-08 | 15.16 | $8.58 | 196600 |
| 2025-05-07 | 15.13 | $8.63 | 149700 |
| 2025-05-06 | 15.24 | $8.60 | 225700 |
| 2025-05-05 | 15.51 | $8.61 | 280900 |
| 2025-05-02 | 15.61 | $8.63 | 270430 |
| 2025-05-01 | 15.79 | $8.62 | 154036 |
| 2025-04-30 | 15.70 | $8.65 | 323400 |
| 2025-04-29 | 15.73 | $8.61 | 365100 |
| 2025-04-28 | 15.90 | $8.63 | 241736 |
| 2025-04-25 | 16.08 | $8.59 | 131000 |
| 2025-04-24 | 16.27 | $8.58 | 164500 |
| 2025-04-23 | 16.71 | $8.57 | 106241 |
| 2025-04-22 | 17.03 | $8.58 | 152200 |
| 2025-04-21 | 17.81 | $8.48 | 307163 |
| 2025-04-17 | 18.52 | $8.52 | 148403 |
| 2025-04-16 | 19.39 | $8.48 | 233900 |
| 2025-04-15 | 20.25 | $8.50 | 279340 |
| 2025-04-14 | 21.21 | $8.47 | 294100 |
| 2025-04-11 | 22.09 | $8.42 | 468021 |
| 2025-04-10 | 22.40 | $8.43 | 188900 |
| 2025-04-09 | 23.13 | $8.54 | 432247 |
| 2025-04-08 | 23.89 | $8.40 | 335630 |
| 2025-04-07 | 24.26 | $8.41 | 633311 |
| 2025-04-04 | 24.65 | $8.56 | 389444 |
| 2025-04-03 | 25.92 | $8.80 | 245500 |
| 2025-04-02 | 25.62 | $8.78 | 171030 |
| 2025-04-01 | 25.62 | $8.79 | 135839 |
| 2025-03-31 | 25.50 | $8.79 | 218045 |
| 2025-03-28 | 25.58 | $8.73 | 334833 |
| 2025-03-27 | 25.66 | $8.69 | 151434 |
| 2025-03-26 | 26.77 | $8.67 | 578700 |
| 2025-03-25 | 27.93 | $8.73 | 83900 |
| 2025-03-24 | 28.25 | $8.71 | 75600 |
| 2025-03-21 | 28.58 | $8.78 | 96100 |
| 2025-03-20 | 28.12 | $8.78 | 106200 |
| 2025-03-19 | 27.71 | $8.75 | 104700 |
| 2025-03-18 | 27.56 | $8.71 | 117725 |
| 2025-03-17 | 27.39 | $8.72 | 148326 |
| 2025-03-14 | 27.09 | $8.75 | 153600 |
| 2025-03-13 | 26.51 | $8.75 | 218704 |
| 2025-03-12 | 25.89 | $8.73 | 171700 |
| 2025-03-11 | 25.42 | $8.66 | 139639 |
| 2025-03-10 | 25.32 | $8.68 | 189912 |
| 2025-03-07 | 25.09 | $8.69 | 192000 |
| 2025-03-06 | 24.72 | $8.68 | 205010 |
| 2025-03-05 | 24.82 | $8.70 | 188205 |
| 2025-03-04 | 24.92 | $8.73 | 284401 |
| 2025-03-03 | 25.03 | $8.72 | 293400 |
| 2025-02-28 | 25.03 | $8.75 | 154832 |
| 2025-02-27 | 25.10 | $8.68 | 114000 |
| 2025-02-26 | 25.51 | $8.70 | 144648 |
| 2025-02-25 | 25.84 | $8.69 | 173940 |
| 2025-02-24 | 26.09 | $8.65 | 193004 |
| 2025-02-21 | 26.68 | $8.71 | 117125 |
| 2025-02-20 | 26.81 | $8.75 | 154518 |
| 2025-02-19 | 26.84 | $8.69 | 119432 |
| 2025-02-18 | 27.06 | $8.70 | 248226 |
| 2025-02-14 | 27.41 | $8.64 | 425700 |
| 2025-02-13 | 27.78 | $8.72 | 177500 |
| 2025-02-12 | 27.90 | $8.68 | 166800 |
| 2025-02-11 | 28.19 | $8.72 | 140600 |
| 2025-02-10 | 27.82 | $8.72 | 234635 |
| 2025-02-07 | 27.32 | $8.71 | 95900 |
| 2025-02-06 | 26.94 | $8.74 | 106036 |
| 2025-02-05 | 26.13 | $8.75 | 289904 |
| 2025-02-04 | 25.28 | $8.71 | 201828 |
| 2025-02-03 | 24.60 | $8.63 | 164243 |
| 2025-01-31 | 23.96 | $8.59 | 153822 |
| 2025-01-30 | 23.68 | $8.57 | 98800 |
| 2025-01-29 | 23.39 | $8.54 | 166607 |
| 2025-01-28 | 23.45 | $8.54 | 439300 |
| 2025-01-27 | 23.52 | $8.62 | 417728 |
| 2025-01-24 | 23.15 | $8.55 | 121119 |
| 2025-01-23 | 23.31 | $8.54 | 236404 |
| 2025-01-22 | 23.48 | $8.55 | 180128 |
| 2025-01-21 | 22.98 | $8.56 | 268644 |
| 2025-01-17 | 22.47 | $8.54 | 321828 |
| 2025-01-16 | 22.07 | $8.49 | 520412 |
| 2025-01-15 | 21.66 | $8.37 | 302600 |
| 2025-01-14 | 22.77 | $8.28 | 310600 |
| 2025-01-13 | 23.15 | $8.26 | 136748 |
| 2025-01-10 | 23.30 | $8.25 | 222014 |
| 2025-01-08 | 23.46 | $8.27 | 290423 |
| 2025-01-07 | 23.71 | $8.25 | 200900 |
| 2025-01-06 | 23.51 | $8.27 | 110845 |
| 2025-01-03 | 23.36 | $8.28 | 172100 |
| 2025-01-02 | 23.41 | $8.29 | 148245 |
| 2024-12-31 | 23.47 | $8.27 | 397836 |
| 2024-12-30 | 23.31 | $8.25 | 253000 |
| 2024-12-27 | 22.56 | $8.21 | 727900 |
| 2024-12-26 | 21.78 | $8.28 | 239900 |
| 2024-12-24 | 21.06 | $8.29 | 208900 |
| 2024-12-23 | 20.35 | $8.23 | 531240 |
| 2024-12-20 | 18.65 | $8.37 | 186932 |
| 2024-12-19 | 17.28 | $8.32 | 363400 |
| 2024-12-18 | 15.83 | $8.40 | 317900 |
| 2024-12-17 | 14.77 | $8.47 | 217600 |
| 2024-12-16 | 14.16 | $8.50 | 291708 |
| 2024-12-13 | 13.69 | $8.57 | 206730 |
| 2024-12-12 | 13.64 | $8.55 | 162226 |
| 2024-12-11 | 13.70 | $8.61 | 107400 |
| 2024-12-10 | 14.28 | $8.62 | 183200 |
| 2024-12-09 | 14.65 | $8.63 | 146740 |
| 2024-12-06 | 15.15 | $8.64 | 231400 |
| 2024-12-05 | 15.68 | $8.64 | 178400 |
| 2024-12-04 | 16.45 | $8.69 | 223300 |
| 2024-12-03 | 17.04 | $8.72 | 137900 |
| 2024-12-02 | 17.66 | $8.69 | 227139 |
| 2024-11-29 | 18.32 | $8.69 | 76900 |
| 2024-11-27 | 19.16 | $8.66 | 146842 |
| 2024-11-26 | 19.37 | $8.59 | 145900 |
| 2024-11-25 | 18.92 | $8.59 | 116500 |
| 2024-11-22 | 18.44 | $8.55 | 177535 |
| 2024-11-21 | 17.51 | $8.55 | 342800 |
| 2024-11-20 | 16.52 | $8.57 | 250423 |
| 2024-11-19 | 15.76 | $8.57 | 272421 |
| 2024-11-18 | 14.97 | $8.55 | 315129 |
| 2024-11-15 | 13.86 | $8.55 | 501205 |
| 2024-11-14 | 12.69 | $8.60 | 108900 |
| 2024-11-13 | 12.02 | $8.66 | 160138 |
| 2024-11-12 | 11.74 | $8.76 | 262600 |
| 2024-11-11 | 11.99 | $8.80 | 118400 |
| 2024-11-08 | 12.52 | $8.78 | 219243 |
| 2024-11-07 | 13.07 | $8.73 | 134149 |
| 2024-11-06 | 13.16 | $8.74 | 192500 |
| 2024-11-05 | 13.25 | $8.75 | 213900 |
| 2024-11-04 | 13.19 | $8.70 | 214331 |
| 2024-11-01 | 13.49 | $8.75 | 164504 |
| 2024-10-31 | 13.91 | $8.77 | 206322 |
| 2024-10-30 | 14.35 | $8.72 | 181319 |
| 2024-10-29 | 14.83 | $8.71 | 157325 |
| 2024-10-28 | 15.02 | $8.68 | 131500 |
| 2024-10-25 | 14.88 | $8.68 | 108942 |
| 2024-10-24 | 14.56 | $8.67 | 86900 |
| 2024-10-23 | 14.33 | $8.76 | 168300 |
| 2024-10-22 | 14.78 | $8.78 | 240900 |
| 2024-10-21 | 15.24 | $8.77 | 231000 |
| 2024-10-18 | 15.73 | $8.78 | 168900 |
| 2024-10-17 | 15.72 | $8.81 | 165624 |
| 2024-10-16 | 15.70 | $8.82 | 202500 |
| 2024-10-15 | 15.50 | $8.81 | 142500 |
| 2024-10-14 | 15.55 | $8.79 | 278039 |
| 2024-10-11 | 15.72 | $8.79 | 93244 |
| 2024-10-10 | 15.91 | $8.79 | 279503 |
| 2024-10-09 | 16.23 | $8.78 | 170223 |
| 2024-10-08 | 16.57 | $8.78 | 191411 |
| 2024-10-07 | 16.92 | $8.77 | 352200 |
| 2024-10-04 | 17.41 | $8.82 | 796400 |
| 2024-10-03 | 17.04 | $8.83 | 119700 |
| 2024-10-02 | 16.48 | $8.88 | 313200 |
| 2024-10-01 | 15.90 | $8.86 | 246100 |
| 2024-09-30 | 14.79 | $8.84 | 550353 |
| 2024-09-27 | 13.96 | $8.77 | 257800 |
| 2024-09-26 | 13.28 | $8.75 | 260436 |
| 2024-09-25 | 12.76 | $8.76 | 340500 |
| 2024-09-24 | 12.41 | $8.76 | 301845 |
| 2024-09-23 | 12.27 | $8.72 | 335800 |
| 2024-09-20 | 12.46 | $8.76 | 156048 |
| 2024-09-19 | 11.67 | $8.78 | 293434 |
| 2024-09-18 | 10.84 | $8.73 | 229300 |
| 2024-09-17 | 10.17 | $8.75 | 479100 |
| 2024-09-16 | 9.58 | $8.71 | 373818 |
| 2024-09-13 | 8.79 | $8.72 | 178028 |
| 2024-09-12 | 8.06 | $8.69 | 331327 |
| 2024-09-11 | 7.61 | $8.70 | 244031 |
| 2024-09-10 | 7.14 | $8.68 | 347212 |
| 2024-09-09 | 6.87 | $8.64 | 222623 |
| 2024-09-06 | 6.81 | $8.64 | 337720 |
| 2024-09-05 | 6.98 | $8.60 | 510700 |
| 2024-09-04 | 7.17 | $8.58 | 327200 |
| 2024-09-03 | 7.36 | $8.61 | 179200 |
| 2024-08-30 | 7.68 | $8.62 | 129704 |
| 2024-08-29 | 8.04 | $8.65 | 99500 |
| 2024-08-28 | 8.17 | $8.64 | 83822 |
| 2024-08-27 | 8.42 | $8.65 | 130200 |
| 2024-08-26 | 8.68 | $8.63 | 261316 |
| 2024-08-23 | 9.05 | $8.64 | 222532 |
| 2024-08-22 | 9.45 | $8.63 | 220700 |
| 2024-08-21 | 9.45 | $8.65 | 154200 |
| 2024-08-20 | 9.11 | $8.65 | 147201 |
| 2024-08-19 | 8.83 | $8.61 | 142100 |
| 2024-08-16 | 8.71 | $8.59 | 95809 |
| 2024-08-15 | 8.85 | $8.56 | 262900 |
| 2024-08-14 | 9.08 | $8.60 | 83200 |
| 2024-08-13 | 9.03 | $8.60 | 240517 |
| 2024-08-12 | 8.97 | $8.57 | 162624 |
| 2024-08-09 | 9.24 | $8.55 | 269017 |
| 2024-08-08 | 9.62 | $8.52 | 149700 |
| 2024-08-07 | 9.88 | $8.48 | 197912 |
| 2024-08-06 | 10.39 | $8.51 | 174139 |
| 2024-08-05 | 10.92 | $8.50 | 385916 |
| 2024-08-02 | 11.48 | $8.56 | 350600 |
| 2024-08-01 | 11.55 | $8.57 | 586931 |
| 2024-07-31 | 11.54 | $8.55 | 326400 |
| 2024-07-30 | 12.07 | $8.50 | 257103 |
| 2024-07-29 | 12.23 | $8.49 | 186300 |
| 2024-07-26 | 12.41 | $8.48 | 146400 |
| 2024-07-25 | 12.09 | $8.42 | 330700 |
| 2024-07-24 | 11.44 | $8.43 | 481537 |
| 2024-07-23 | 10.75 | $8.51 | 232304 |
| 2024-07-22 | 10.52 | $8.50 | 330000 |
| 2024-07-19 | 10.17 | $8.50 | 2.1M |
| 2024-07-18 | 9.94 | $8.60 | 504300 |
| 2024-07-17 | 10.17 | $8.63 | 298014 |
| 2024-07-16 | 10.59 | $8.64 | 346129 |
| 2024-07-15 | 11.00 | $8.64 | 575572 |
| 2024-07-12 | 11.44 | $8.72 | 793044 |
| 2024-07-11 | 10.91 | $8.71 | 376800 |
| 2024-07-10 | 10.24 | $8.67 | 150900 |
| 2024-07-09 | 9.83 | $8.63 | 72511 |
| 2024-07-08 | 9.70 | $8.64 | 94900 |
| 2024-07-05 | 9.57 | $8.63 | 198400 |
| 2024-07-03 | 9.60 | $8.59 | 132736 |
| 2024-07-02 | 10.04 | $8.51 | 114400 |
| 2024-07-01 | 10.26 | $8.49 | 210110 |
| 2024-06-28 | 10.18 | $8.51 | 145900 |
| 2024-06-27 | 10.70 | $8.54 | 123730 |
| 2024-06-26 | 10.94 | $8.53 | 82900 |
| 2024-06-25 | 11.48 | $8.57 | 102236 |
| 2024-06-24 | 11.73 | $8.55 | 120800 |
| 2024-06-21 | 12.00 | $8.56 | 153543 |
| 2024-06-20 | 12.38 | $8.61 | 137300 |
| 2024-06-18 | 12.36 | $8.59 | 143500 |
| 2024-06-17 | 12.01 | $8.60 | 119000 |
| 2024-06-14 | 11.80 | $8.62 | 178800 |
| 2024-06-13 | 11.57 | $8.61 | 102746 |
| 2024-06-12 | 11.34 | $8.64 | 131534 |
| 2024-06-11 | 10.99 | $8.61 | 174400 |
| 2024-06-10 | 11.23 | $8.53 | 166900 |
| 2024-06-07 | 11.63 | $8.56 | 191037 |
| 2024-06-06 | 12.23 | $8.60 | 64106 |
| 2024-06-05 | 12.17 | $8.63 | 94300 |
| 2024-06-04 | 12.00 | $8.60 | 149713 |
| 2024-06-03 | 11.83 | $8.65 | 96218 |
| 2024-05-31 | 11.79 | $8.59 | 66400 |
| 2024-05-30 | 12.27 | $8.56 | 71300 |
| 2024-05-29 | 12.78 | $8.48 | 84133 |
| 2024-05-28 | 12.91 | $8.54 | 160843 |
| 2024-05-24 | 13.56 | $8.54 | 75800 |
| 2024-05-23 | 14.25 | $8.57 | 88643 |
| 2024-05-22 | 14.67 | $8.63 | 113426 |
| 2024-05-21 | 14.56 | $8.66 | 108240 |
| 2024-05-20 | 13.93 | $8.65 | 171400 |
| 2024-05-17 | 13.51 | $8.61 | 128124 |
| 2024-05-16 | 12.94 | $8.66 | 141500 |
| 2024-05-15 | 12.59 | $8.65 | 152900 |
| 2024-05-14 | 12.29 | $8.61 | 52400 |
| 2024-05-13 | 12.24 | $8.59 | 97200 |
| 2024-05-10 | 12.27 | $8.55 | 52000 |
| 2024-05-09 | 12.67 | $8.54 | 115800 |
| 2024-05-08 | 13.18 | $8.54 | 124200 |
| 2024-05-07 | 13.73 | $8.58 | 117915 |
| 2024-05-06 | 13.67 | $8.56 | 125900 |
| 2024-05-03 | 13.79 | $8.52 | 124300 |
| 2024-05-02 | 14.37 | $8.42 | 112700 |
| 2024-05-01 | 14.10 | $8.42 | 110800 |
| 2024-04-30 | 13.82 | $8.41 | 260700 |
| 2024-04-29 | 13.52 | $8.43 | 179624 |
| 2024-04-26 | 13.47 | $8.41 | 78700 |
| 2024-04-25 | 12.90 | $8.35 | 184900 |
| 2024-04-24 | 12.30 | $8.44 | 123000 |
| 2024-04-23 | 12.00 | $8.46 | 130700 |
| 2024-04-22 | 11.87 | $8.42 | 155020 |
| 2024-04-19 | 11.49 | $8.43 | 145500 |
| 2024-04-18 | 11.44 | $8.44 | 324600 |
| 2024-04-17 | 11.27 | $8.44 | 173300 |
| 2024-04-16 | 10.85 | $8.40 | 158100 |
| 2024-04-15 | 10.02 | $8.42 | 216701 |
| 2024-04-12 | 9.46 | $8.48 | 199600 |
| 2024-04-11 | 9.06 | $8.45 | 189100 |
| 2024-04-10 | 8.63 | $8.47 | 162516 |
| 2024-04-09 | 8.27 | $8.56 | 113900 |
| 2024-04-08 | 8.65 | $8.56 | 90739 |
| 2024-04-05 | 9.05 | $8.54 | 142100 |
| 2024-04-04 | 9.48 | $8.56 | 112400 |
| 2024-04-03 | 9.38 | $8.50 | 224321 |
| 2024-04-02 | 9.05 | $8.53 | 73709 |
| 2024-04-01 | 8.87 | $8.55 | 210000 |
| 2024-03-28 | 8.77 | $8.63 | 384025 |
| 2024-03-27 | 9.11 | $8.61 | 336744 |
| 2024-03-26 | 9.50 | $8.58 | 134106 |
| 2024-03-25 | 9.77 | $8.56 | 163000 |
| 2024-03-22 | 10.05 | $8.56 | 179100 |
| 2024-03-21 | 10.54 | $8.53 | 246900 |
| 2024-03-20 | 10.93 | $8.53 | 159900 |
| 2024-03-19 | 11.13 | $8.54 | 220830 |
| 2024-03-18 | 11.53 | $8.52 | 126805 |
| 2024-03-15 | 11.64 | $8.52 | 225118 |
| 2024-03-14 | 11.76 | $8.54 | 145500 |
| 2024-03-13 | 12.33 | $8.62 | 237932 |
| 2024-03-12 | 12.41 | $8.60 | 233027 |
| 2024-03-11 | 12.59 | $8.61 | 109300 |
| 2024-03-08 | 12.78 | $8.63 | 149400 |
| 2024-03-07 | 12.88 | $8.61 | 211600 |
| 2024-03-06 | 13.14 | $8.60 | 184600 |
| 2024-03-05 | 13.50 | $8.59 | 211811 |
| 2024-03-04 | 14.04 | $8.50 | 161300 |
| 2024-03-01 | 14.33 | $8.52 | 446400 |
| 2024-02-29 | 14.63 | $8.47 | 127400 |
| 2024-02-28 | 14.67 | $8.45 | 343400 |
| 2024-02-27 | 14.31 | $8.43 | 506316 |
| 2024-02-26 | 13.83 | $8.43 | 281025 |
| 2024-02-23 | 13.32 | $8.44 | 346115 |
| 2024-02-22 | 12.91 | $8.45 | 761341 |
| 2024-02-21 | 12.47 | $8.52 | 124937 |
| 2024-02-20 | 12.32 | $8.57 | 191849 |
| 2024-02-16 | 12.48 | $8.55 | 147100 |
| 2024-02-15 | 12.57 | $8.56 | 134400 |
| 2024-02-14 | 12.67 | $8.51 | 191200 |
| 2024-02-13 | 12.69 | $8.52 | 205216 |
| 2024-02-12 | 12.49 | $8.55 | 182618 |
| 2024-02-09 | 12.50 | $8.54 | 158300 |
| 2024-02-08 | 12.52 | $8.55 | 385300 |
| 2024-02-07 | 12.59 | $8.61 | 106628 |
| 2024-02-06 | 13.12 | $8.62 | 267200 |
| 2024-02-05 | 13.48 | $8.54 | 176800 |
| 2024-02-02 | 13.80 | $8.62 | 241600 |
| 2024-02-01 | 14.48 | $8.74 | 233800 |
| 2024-01-31 | 14.32 | $8.70 | 345424 |
| 2024-01-30 | 14.57 | $8.61 | 256509 |
| 2024-01-29 | 15.24 | $8.63 | 211600 |
| 2024-01-26 | 16.02 | $8.56 | 176800 |
| 2024-01-25 | 16.44 | $8.54 | 149500 |
| 2024-01-24 | 16.73 | $8.49 | 285000 |
| 2024-01-23 | 16.87 | $8.52 | 888800 |
| 2024-01-22 | 17.20 | $8.73 | 126342 |
| 2024-01-19 | 17.27 | $8.66 | 284517 |
| 2024-01-18 | 17.64 | $8.69 | 235300 |
| 2024-01-17 | 18.03 | $8.69 | 113000 |
| 2024-01-16 | 18.26 | $8.72 | 232600 |
| 2024-01-12 | 18.13 | $8.79 | 176500 |
| 2024-01-11 | 17.59 | $8.72 | 155749 |
| 2024-01-10 | 17.40 | $8.70 | 125412 |
| 2024-01-09 | 17.40 | $8.69 | 108247 |
| 2024-01-08 | 17.54 | $8.69 | 141736 |
| 2024-01-05 | 17.68 | $8.66 | 139725 |
| 2024-01-04 | 17.84 | $8.65 | 113200 |
| 2024-01-03 | 18.19 | $8.69 | 173100 |
| 2024-01-02 | 18.57 | $8.67 | 168200 |
| 2023-12-29 | 18.96 | $8.67 | 310500 |
| 2023-12-28 | 18.99 | $8.68 | 205200 |
| 2023-12-27 | 18.95 | $8.70 | 377237 |
| 2023-12-26 | 18.90 | $8.67 | 189341 |
| 2023-12-22 | 18.95 | $8.67 | 123834 |
| 2023-12-21 | 19.14 | $8.65 | 234300 |
| 2023-12-20 | 19.35 | $8.65 | 448400 |
| 2023-12-19 | 19.57 | $8.74 | 291931 |
| 2023-12-18 | 19.07 | $8.73 | 382926 |
| 2023-12-15 | 18.54 | $8.82 | 339346 |
| 2023-12-14 | 17.77 | $8.77 | 314735 |
| 2023-12-13 | 17.18 | $8.60 | 307400 |
| 2023-12-12 | 17.31 | $8.43 | 373732 |
| 2023-12-11 | 17.78 | $8.45 | 494500 |
| 2023-12-08 | 18.27 | $8.52 | 174938 |
| 2023-12-07 | 19.12 | $8.59 | 123901 |
| 2023-12-06 | 19.45 | $8.55 | 180105 |
| 2023-12-05 | 19.71 | $8.59 | 163428 |
| 2023-12-04 | 20.24 | $8.60 | 272907 |
| 2023-12-01 | 20.81 | $8.59 | 293125 |
| 2023-11-30 | 21.46 | $8.51 | 142900 |
| 2023-11-29 | 22.15 | $8.57 | 162043 |
| 2023-11-28 | 22.52 | $8.52 | 78400 |
| 2023-11-27 | 23.25 | $8.47 | 79600 |
| 2023-11-24 | 24.27 | $8.46 | 51202 |
| 2023-11-22 | 25.41 | $8.47 | 175041 |
| 2023-11-21 | 26.48 | $8.56 | 163546 |
| 2023-11-20 | 27.19 | $8.62 | 142200 |
| 2023-11-17 | 27.72 | $8.54 | 109100 |
| 2023-11-16 | 28.43 | $8.55 | 129000 |
| 2023-11-15 | 29.03 | $8.57 | 459225 |
| 2023-11-14 | 29.67 | $8.47 | 251338 |
| 2023-11-13 | 30.75 | $8.36 | 525300 |
| 2023-11-10 | 32.25 | $8.39 | 260543 |
| 2023-11-09 | 33.81 | $8.39 | 128000 |
| 2023-11-08 | 35.32 | $8.50 | 172100 |
| 2023-11-07 | 36.27 | $8.49 | 399829 |
| 2023-11-06 | 37.26 | $8.44 | 175900 |
| 2023-11-03 | 38.52 | $8.52 | 279919 |
| 2023-11-02 | 39.33 | $8.46 | 260698 |
| 2023-11-01 | 40.66 | $8.32 | 199500 |
| 2023-10-31 | 42.28 | $8.19 | 227100 |
| 2023-10-30 | 43.18 | $8.19 | 413200 |
| 2023-10-27 | 44.12 | $8.22 | 643534 |
| 2023-10-26 | 44.78 | $8.20 | 398915 |
| 2023-10-25 | 45.47 | $8.14 | 166100 |
| 2023-10-24 | 45.99 | $8.26 | 261600 |
| 2023-10-23 | 46.58 | $8.18 | 371337 |
| 2023-10-20 | 46.54 | $8.20 | 178800 |
| 2023-10-19 | 46.82 | $8.14 | 174700 |
| 2023-10-18 | 46.87 | $8.16 | 139000 |
| 2023-10-17 | 47.07 | $8.20 | 189600 |
| 2023-10-16 | 47.36 | $8.23 | 448011 |
| 2023-10-13 | 47.68 | $8.20 | 194400 |
| 2023-10-12 | 47.79 | $8.15 | 264516 |
| 2023-10-11 | 47.69 | $8.20 | 164529 |
| 2023-10-10 | 47.86 | $8.18 | 173809 |
| 2023-10-09 | 47.32 | $8.14 | 164300 |
| 2023-10-06 | 46.37 | $8.07 | 253049 |
| 2023-10-05 | 44.82 | $8.10 | 224926 |
| 2023-10-04 | 43.35 | $8.15 | 118500 |
| 2023-10-03 | 41.89 | $8.11 | 275728 |
| 2023-10-02 | 40.35 | $8.20 | 307113 |
| 2023-09-29 | 38.94 | $8.23 | 430200 |
| 2023-09-28 | 37.51 | $8.30 | 314601 |
| 2023-09-27 | 36.13 | $8.32 | 277633 |
| 2023-09-26 | 34.75 | $8.29 | 229219 |
| 2023-09-25 | 33.36 | $8.35 | 152200 |
| 2023-09-22 | 32.11 | $8.47 | 130600 |
| 2023-09-21 | 31.06 | $8.44 | 221000 |
| 2023-09-20 | 29.99 | $8.62 | 100413 |
| 2023-09-19 | 30.02 | $8.61 | 521920 |
| 2023-09-18 | 29.88 | $8.62 | 98011 |
| 2023-09-15 | 29.73 | $8.62 | 153124 |
| 2023-09-14 | 29.58 | $8.66 | 185007 |
| 2023-09-13 | 29.49 | $8.65 | 97726 |
| 2023-09-12 | 29.55 | $8.63 | 102100 |
| 2023-09-11 | 29.48 | $8.61 | 117700 |
| 2023-09-08 | 29.12 | $8.61 | 100100 |
| 2023-09-07 | 28.88 | $8.62 | 92700 |
| 2023-09-06 | 28.36 | $8.62 | 153436 |
| 2023-09-05 | 27.80 | $8.58 | 206000 |
| 2023-09-01 | 27.21 | $8.69 | 132100 |
| 2023-08-31 | 27.17 | $8.73 | 91000 |
| 2023-08-30 | 27.35 | $8.71 | 170200 |
| 2023-08-29 | 27.54 | $8.70 | 203700 |
| 2023-08-28 | 27.63 | $8.66 | 126746 |
| 2023-08-25 | 27.35 | $8.65 | 134024 |
| 2023-08-24 | 26.80 | $8.65 | 181300 |
| 2023-08-23 | 26.22 | $8.66 | 311640 |
| 2023-08-22 | 25.61 | $8.66 | 109346 |
| 2023-08-21 | 25.08 | $8.64 | 110100 |
| 2023-08-18 | 23.93 | $8.65 | 106800 |
| 2023-08-17 | 22.76 | $8.63 | 219300 |
| 2023-08-16 | 21.54 | $8.72 | 132000 |
| 2023-08-15 | 20.56 | $8.78 | 83601 |
| 2023-08-14 | 19.79 | $8.83 | 122315 |
| 2023-08-11 | 19.15 | $8.81 | 99747 |
| 2023-08-10 | 18.59 | $8.87 | 162939 |
| 2023-08-09 | 18.24 | $8.87 | 261504 |
| 2023-08-08 | 17.99 | $8.90 | 333916 |
| 2023-08-07 | 18.00 | $8.97 | 149200 |
| 2023-08-04 | 18.28 | $8.98 | 190000 |
| 2023-08-03 | 18.58 | $8.87 | 360417 |
| 2023-08-02 | 17.99 | $8.91 | 235100 |
| 2023-08-01 | 17.43 | $8.91 | 248634 |
| 2023-07-31 | 17.03 | $8.94 | 143000 |
| 2023-07-28 | 16.87 | $8.94 | 126425 |
| 2023-07-27 | 16.27 | $8.87 | 156600 |
| 2023-07-26 | 15.64 | $8.94 | 119400 |
| 2023-07-25 | 15.43 | $8.95 | 141841 |
| 2023-07-24 | 15.10 | $8.93 | 437312 |
| 2023-07-21 | 14.76 | $9.02 | 777125 |
| 2023-07-20 | 14.94 | $9.00 | 321916 |
| 2023-07-19 | 15.45 | $9.05 | 107428 |
| 2023-07-18 | 16.06 | $9.04 | 317806 |
| 2023-07-17 | 16.62 | $9.02 | 328900 |
| 2023-07-14 | 16.95 | $8.92 | 348617 |
| 2023-07-13 | 17.13 | $8.97 | 184847 |
| 2023-07-12 | 17.51 | $8.92 | 240618 |
| 2023-07-11 | 17.17 | $8.79 | 164119 |
| 2023-07-10 | 16.26 | $8.82 | 90011 |
| 2023-07-07 | 15.48 | $8.83 | 110100 |
| 2023-07-06 | 14.31 | $8.80 | 500422 |
| 2023-07-05 | 13.08 | $8.88 | 132239 |
| 2023-07-03 | 13.20 | $8.92 | 68000 |
| 2023-06-30 | 12.80 | $8.86 | 253600 |
| 2023-06-29 | 12.38 | $8.89 | 118618 |
| 2023-06-28 | 12.11 | $8.95 | 95300 |
| 2023-06-27 | 12.21 | $8.92 | 152400 |
| 2023-06-26 | 12.06 | $8.89 | 218746 |
| 2023-06-23 | 11.90 | $8.92 | 163500 |
| 2023-06-22 | 12.01 | $8.93 | 166839 |
| 2023-06-21 | 11.64 | $8.96 | 142446 |
| 2023-06-20 | 11.82 | $8.98 | 184900 |
| 2023-06-16 | 12.02 | $8.97 | 188131 |
| 2023-06-15 | 12.23 | $8.98 | 183415 |
| 2023-06-14 | 12.34 | $8.96 | 138000 |
| 2023-06-13 | 12.11 | $8.91 | 205214 |
| 2023-06-12 | 11.86 | $8.96 | 87438 |
| 2023-06-09 | 12.03 | $8.97 | 98900 |
| 2023-06-08 | 12.11 | $8.95 | 129518 |
| 2023-06-07 | 11.96 | $8.92 | 178604 |
| 2023-06-06 | 11.90 | $8.97 | 88633 |
| 2023-06-05 | 11.82 | $8.94 | 125891 |
| 2023-06-02 | 11.54 | $8.94 | 191700 |
| 2023-06-01 | 11.47 | $9.00 | 109301 |
| 2023-05-31 | 11.63 | $8.97 | 83813 |
| 2023-05-30 | 11.51 | $8.95 | 61000 |
| 2023-05-26 | 11.07 | $8.90 | 121017 |
| 2023-05-25 | 10.05 | $8.87 | 69400 |
| 2023-05-24 | 9.11 | $8.93 | 112900 |
| 2023-05-23 | 8.61 | $8.97 | 95000 |
| 2023-05-22 | 8.33 | $9.00 | 411800 |
| 2023-05-19 | 8.03 | $9.01 | 87700 |
| 2023-05-18 | 7.71 | $9.05 | 115600 |
| 2023-05-17 | 7.45 | $9.07 | 115113 |
| 2023-05-16 | 7.40 | $9.07 | 150000 |
| 2023-05-15 | 7.35 | $9.14 | 80713 |
| 2023-05-12 | 7.54 | $9.18 | 134700 |
| 2023-05-11 | 7.80 | $9.24 | 152205 |
| 2023-05-10 | 7.60 | $9.22 | 112234 |
| 2023-05-09 | 7.64 | $9.21 | 78814 |
| 2023-05-08 | 7.96 | $9.21 | 149108 |
| 2023-05-05 | 8.30 | $9.25 | 114100 |
| 2023-05-04 | 8.66 | $9.19 | 169300 |
| 2023-05-03 | 9.03 | $9.18 | 200200 |
| 2023-05-02 | 9.26 | $9.18 | 158000 |
| 2023-05-01 | 9.59 | $9.18 | 168430 |
| 2023-04-28 | 10.09 | $9.22 | 90335 |
| 2023-04-27 | 10.28 | $9.18 | 103200 |
| 2023-04-26 | 10.48 | $9.30 | 433615 |
| 2023-04-25 | 10.62 | $9.17 | 155703 |
| 2023-04-24 | 11.08 | $9.15 | 151700 |
| 2023-04-21 | 11.25 | $9.16 | 117000 |
| 2023-04-20 | 11.57 | $9.17 | 140316 |
| 2023-04-19 | 11.91 | $9.20 | 652026 |
| 2023-04-18 | 12.40 | $9.23 | 217700 |
| 2023-04-17 | 13.05 | $9.22 | 78508 |
| 2023-04-14 | 13.59 | $9.26 | 147500 |
| 2023-04-13 | 14.03 | $9.30 | 173945 |
| 2023-04-12 | 14.21 | $9.26 | 136624 |
| 2023-04-11 | 14.45 | $9.23 | 193200 |
| 2023-04-10 | 14.88 | $9.28 | 194925 |
| 2023-04-06 | 15.06 | $9.30 | 149835 |
| 2023-04-05 | 14.90 | $9.32 | 266800 |
| 2023-04-04 | 14.94 | $9.29 | 139400 |
| 2023-04-03 | 14.98 | $9.26 | 229100 |
| 2023-03-31 | 15.28 | $9.15 | 187500 |
| 2023-03-30 | 15.93 | $9.10 | 155900 |
| 2023-03-29 | 16.21 | $9.12 | 149212 |
| 2023-03-28 | 16.51 | $9.08 | 56600 |
| 2023-03-27 | 16.61 | $9.02 | 77700 |
| 2023-03-24 | 16.72 | $9.10 | 53600 |
| 2023-03-23 | 17.37 | $9.15 | 154649 |
| 2023-03-22 | 18.12 | $9.21 | 203438 |
| 2023-03-21 | 18.90 | $9.10 | 181800 |
| 2023-03-20 | 18.95 | $9.02 | 500124 |
| 2023-03-17 | 19.01 | $9.19 | 109000 |
| 2023-03-16 | 19.99 | $9.18 | 160900 |
| 2023-03-15 | 20.89 | $9.20 | 146300 |
| 2023-03-14 | 21.84 | $9.15 | 147400 |
| 2023-03-13 | 22.55 | $9.08 | 138700 |
| 2023-03-10 | 23.09 | $9.00 | 102100 |
| 2023-03-09 | 23.28 | $8.97 | 189105 |
| 2023-03-08 | 22.98 | $9.01 | 119404 |
| 2023-03-07 | 22.81 | $9.09 | 97213 |
| 2023-03-06 | 22.94 | $9.13 | 304800 |
| 2023-03-03 | 23.42 | $9.15 | 228603 |
| 2023-03-02 | 23.33 | $9.10 | 105209 |
| 2023-03-01 | 22.66 | $9.10 | 172935 |
| 2023-02-28 | 22.10 | $9.11 | 220422 |
| 2023-02-27 | 21.31 | $9.10 | 51323 |
| 2023-02-24 | 20.18 | $9.09 | 72239 |
| 2023-02-23 | 18.98 | $9.12 | 135633 |
| 2023-02-22 | 17.93 | $9.07 | 165221 |
| 2023-02-21 | 16.82 | $9.14 | 56112 |
| 2023-02-17 | 15.91 | $9.23 | 116528 |
| 2023-02-16 | 15.22 | $9.30 | 167200 |
| 2023-02-15 | 15.12 | $9.32 | 181700 |
| 2023-02-14 | 15.02 | $9.32 | 137824 |
| 2023-02-13 | 14.96 | $9.36 | 100700 |
| 2023-02-10 | 15.15 | $9.38 | 84400 |
| 2023-02-09 | 15.35 | $9.40 | 128800 |
| 2023-02-08 | 15.67 | $9.44 | 145100 |
| 2023-02-07 | 16.25 | $9.42 | 161700 |
| 2023-02-06 | 16.87 | $9.47 | 127102 |
| 2023-02-03 | 17.69 | $9.52 | 90902 |
| 2023-02-02 | 18.31 | $9.60 | 141300 |
| 2023-02-01 | 18.40 | $9.59 | 351926 |
| 2023-01-31 | 18.49 | $9.63 | 129800 |
| 2023-01-30 | 18.59 | $9.64 | 111247 |
| 2023-01-27 | 18.34 | $9.66 | 1.1M |
| 2023-01-26 | 18.08 | $9.65 | 220900 |
| 2023-01-25 | 17.81 | $9.67 | 222713 |
| 2023-01-24 | 17.64 | $9.62 | 201000 |
| 2023-01-23 | 17.63 | $9.59 | 89916 |
| 2023-01-20 | 17.88 | $9.64 | 952843 |
| 2023-01-19 | 17.79 | $9.58 | 227700 |
| 2023-01-18 | 17.77 | $9.63 | 199400 |
| 2023-01-17 | 17.38 | $9.66 | 169120 |
| 2023-01-13 | 17.05 | $9.63 | 222043 |
| 2023-01-12 | 16.69 | $9.59 | 122300 |
| 2023-01-11 | 16.83 | $9.55 | 112212 |
| 2023-01-10 | 17.15 | $9.49 | 163300 |
| 2023-01-09 | 17.80 | $9.48 | 161700 |
| 2023-01-06 | 18.49 | $9.35 | 168800 |
| 2023-01-05 | 19.01 | $9.24 | 101100 |
| 2023-01-04 | 18.96 | $9.24 | 259441 |
| 2023-01-03 | 18.85 | $9.12 | 317201 |
| 2022-12-30 | 18.27 | $9.13 | 398549 |
| 2022-12-29 | 17.66 | $9.13 | 500500 |
| 2022-12-28 | 17.13 | $9.12 | 291600 |
| 2022-12-27 | 16.60 | $9.18 | 127500 |
| 2022-12-23 | 16.33 | $9.26 | 74944 |
| 2022-12-22 | 16.27 | $9.32 | 228200 |
| 2022-12-21 | 16.10 | $9.26 | 237614 |
| 2022-12-20 | 15.82 | $9.42 | 185200 |
| 2022-12-19 | 16.54 | $9.40 | 218800 |
| 2022-12-16 | 17.30 | $9.43 | 130700 |
| 2022-12-15 | 18.07 | $9.48 | 235525 |
| 2022-12-14 | 18.72 | $9.53 | 223521 |
| 2022-12-13 | 19.15 | $9.53 | 425400 |
| 2022-12-12 | 19.49 | $9.50 | 115618 |
| 2022-12-09 | 19.85 | $9.69 | 99237 |
| 2022-12-08 | 19.25 | $9.79 | 271717 |
| 2022-12-07 | 18.42 | $9.84 | 710040 |
| 2022-12-06 | 17.62 | $9.67 | 137127 |
| 2022-12-05 | 17.21 | $9.67 | 139000 |
| 2022-12-02 | 16.79 | $9.78 | 663410 |
| 2022-12-01 | 16.04 | $9.72 | 171300 |
| 2022-11-30 | 15.38 | $9.54 | 183902 |
| 2022-11-29 | 15.52 | $9.51 | 120700 |
| 2022-11-28 | 15.76 | $9.50 | 208434 |
| 2022-11-25 | 16.01 | $9.45 | 46200 |
| 2022-11-23 | 16.60 | $9.41 | 86317 |
| 2022-11-22 | 17.37 | $9.35 | 141243 |
| 2022-11-21 | 17.92 | $9.28 | 129129 |
| 2022-11-18 | 18.40 | $9.29 | 138900 |
| 2022-11-17 | 18.99 | $9.32 | 113647 |
| 2022-11-16 | 19.75 | $9.39 | 212100 |
| 2022-11-15 | 20.76 | $9.40 | 235524 |
| 2022-11-14 | 21.82 | $9.31 | 97142 |
| 2022-11-11 | 22.86 | $9.42 | 433826 |
| 2022-11-10 | 24.04 | $9.40 | 137436 |
| 2022-11-09 | 25.25 | $9.20 | 113600 |
| 2022-11-08 | 25.74 | $9.24 | 113000 |
| 2022-11-07 | 26.36 | $9.22 | 94022 |
| 2022-11-04 | 27.13 | $9.21 | 69375 |
| 2022-11-03 | 27.95 | $9.22 | 147700 |
| 2022-11-02 | 28.80 | $9.38 | 240721 |
| 2022-11-01 | 30.17 | $9.29 | 237923 |
| 2022-10-31 | 30.73 | $9.20 | 93931 |
| 2022-10-28 | 31.26 | $9.23 | 105900 |
| 2022-10-27 | 31.89 | $9.22 | 316531 |
| 2022-10-26 | 32.36 | $9.14 | 265521 |
| 2022-10-25 | 32.44 | $9.12 | 254223 |
| 2022-10-24 | 32.26 | $9.07 | 164600 |
| 2022-10-21 | 31.97 | $9.02 | 120321 |
| 2022-10-20 | 31.65 | $9.14 | 204700 |
| 2022-10-19 | 31.61 | $9.18 | 115700 |
| 2022-10-18 | 31.65 | $9.27 | 102900 |
| 2022-10-17 | 32.01 | $9.30 | 100300 |
| 2022-10-14 | 32.44 | $9.36 | 314348 |
| 2022-10-13 | 33.04 | $9.38 | 361748 |
| 2022-10-12 | 33.35 | $9.42 | 280137 |
| 2022-10-11 | 33.79 | $9.42 | 701100 |
| 2022-10-10 | 34.25 | $9.18 | 64300 |
| 2022-10-07 | 34.12 | $9.30 | 206900 |
| 2022-10-06 | 33.98 | $9.37 | 188503 |
| 2022-10-05 | 34.10 | $9.27 | 240189 |
| 2022-10-04 | 34.17 | $9.32 | 1.5M |
| 2022-10-03 | 34.13 | $9.17 | 215900 |
| 2022-09-30 | 33.46 | $9.07 | 313746 |
| 2022-09-29 | 32.11 | $8.95 | 254949 |
| 2022-09-28 | 30.48 | $9.07 | 204541 |
| 2022-09-27 | 28.86 | $9.03 | 181028 |
| 2022-09-26 | 27.15 | $9.26 | 119000 |
| 2022-09-23 | 25.65 | $9.40 | 162342 |
| 2022-09-22 | 24.23 | $9.54 | 146100 |
| 2022-09-21 | 22.99 | $9.93 | 110848 |
| 2022-09-20 | 22.36 | $9.83 | 132400 |
| 2022-09-19 | 20.97 | $9.91 | 106017 |
| 2022-09-16 | 19.77 | $10.01 | 246400 |
| 2022-09-15 | 18.64 | $10.06 | 70135 |
| 2022-09-14 | 17.70 | $10.09 | 58011 |
| 2022-09-13 | 16.83 | $10.20 | 43600 |
| 2022-09-12 | 16.22 | $10.23 | 44530 |
| 2022-09-09 | 15.69 | $10.23 | 34000 |
| 2022-09-08 | 15.13 | $10.25 | 22300 |
| 2022-09-07 | 14.64 | $10.31 | 36200 |
| 2022-09-06 | 14.12 | $10.25 | 102000 |
| 2022-09-02 | 13.57 | $10.26 | 57000 |
| 2022-09-01 | 13.15 | $10.21 | 92200 |
| 2022-08-31 | 12.21 | $10.26 | 59500 |
| 2022-08-30 | 11.51 | $10.36 | 62500 |
| 2022-08-29 | 11.18 | $10.52 | 35714 |
| 2022-08-26 | 11.36 | $10.56 | 20800 |
| 2022-08-25 | 11.84 | $10.60 | 57910 |
| 2022-08-24 | 12.45 | $10.64 | 79400 |
| 2022-08-23 | 13.03 | $10.54 | 76200 |
| 2022-08-22 | 13.14 | $10.54 | 69500 |
| 2022-08-19 | 13.50 | $10.58 | 40212 |
| 2022-08-18 | 14.04 | $10.65 | 100617 |
| 2022-08-17 | 14.69 | $10.60 | 98100 |
| 2022-08-16 | 15.37 | $10.73 | 74700 |
| 2022-08-15 | 15.83 | $10.81 | 47000 |
| 2022-08-12 | 16.09 | $10.79 | 43518 |
| 2022-08-11 | 16.39 | $10.73 | 97400 |
| 2022-08-10 | 16.85 | $10.69 | 81600 |
| 2022-08-09 | 17.30 | $10.73 | 44800 |
| 2022-08-08 | 18.00 | $10.74 | 88949 |
| 2022-08-05 | 18.74 | $10.74 | 90700 |
| 2022-08-04 | 19.37 | $10.84 | 122910 |
| 2022-08-03 | 19.72 | $10.82 | 98400 |
| 2022-08-02 | 20.23 | $10.80 | 174500 |
| 2022-08-01 | 20.77 | $10.87 | 130300 |
| 2022-07-29 | 20.63 | $10.83 | 193500 |
| 2022-07-28 | 20.62 | $10.64 | 94200 |
| 2022-07-27 | 21.07 | $10.47 | 78249 |
| 2022-07-26 | 22.09 | $10.39 | 61326 |
| 2022-07-25 | 23.20 | $10.43 | 80200 |
| 2022-07-22 | 24.33 | $10.42 | 239312 |
| 2022-07-21 | 25.53 | $10.17 | 280500 |
| 2022-07-20 | 25.76 | $10.18 | 175441 |
| 2022-07-19 | 26.19 | $10.22 | 120335 |
| 2022-07-18 | 26.56 | $10.13 | 158737 |
| 2022-07-15 | 26.94 | $10.19 | 189600 |
| 2022-07-14 | 27.27 | $10.08 | 162600 |
| 2022-07-13 | 27.20 | $10.16 | 130300 |
| 2022-07-12 | 27.27 | $10.17 | 160300 |
| 2022-07-11 | 27.51 | $10.35 | 71839 |
| 2022-07-08 | 28.15 | $10.35 | 71240 |
| 2022-07-07 | 28.74 | $10.34 | 97800 |
| 2022-07-06 | 29.47 | $10.35 | 79800 |
| 2022-07-05 | 29.83 | $10.48 | 72100 |
| 2022-07-01 | 30.48 | $10.50 | 65649 |
| 2022-06-30 | 31.29 | $10.53 | 181800 |
| 2022-06-29 | 31.90 | $10.41 | 127617 |
| 2022-06-28 | 32.17 | $10.43 | 146267 |
| 2022-06-27 | 32.49 | $10.38 | 59141 |
| 2022-06-24 | 32.67 | $10.36 | 76500 |
| 2022-06-23 | 32.79 | $10.25 | 95937 |
| 2022-06-22 | 32.49 | $10.12 | 149900 |
| 2022-06-21 | 32.14 | $10.33 | 140900 |
| 2022-06-17 | 32.21 | $10.36 | 92600 |
| 2022-06-16 | 32.01 | $10.31 | 161471 |
| 2022-06-15 | 31.80 | $10.52 | 154000 |
| 2022-06-14 | 31.80 | $10.55 | 241620 |
| 2022-06-13 | 32.06 | $11.00 | 154309 |
| 2022-06-10 | 33.49 | $11.27 | 111436 |
| 2022-06-09 | 34.23 | $11.33 | 121634 |
| 2022-06-08 | 34.85 | $11.42 | 198337 |
| 2022-06-07 | 35.30 | $11.41 | 456908 |
| 2022-06-06 | 35.83 | $11.34 | 303800 |
| 2022-06-03 | 36.57 | $11.23 | 125700 |
| 2022-06-02 | 37.53 | $11.21 | 169527 |
| 2022-06-01 | 38.55 | $11.14 | 114006 |
| 2022-05-31 | 39.80 | $11.21 | 313300 |
| 2022-05-27 | 41.11 | $11.18 | 157200 |
| 2022-05-26 | 42.71 | $11.07 | 142233 |
| 2022-05-25 | 44.71 | $10.98 | 295100 |
| 2022-05-24 | 47.01 | $10.84 | 199301 |
| 2022-05-23 | 48.86 | $10.63 | 168100 |
| 2022-05-20 | 49.76 | $10.52 | 131100 |
| 2022-05-19 | 50.08 | $10.49 | 550000 |
| 2022-05-18 | 50.41 | $10.62 | 198500 |
| 2022-05-17 | 50.07 | $10.58 | 124800 |
| 2022-05-16 | 49.72 | $10.54 | 121226 |
| 2022-05-13 | 48.96 | $10.54 | 205400 |
| 2022-05-12 | 47.97 | $10.49 | 206900 |
| 2022-05-11 | 46.93 | $10.59 | 144016 |
| 2022-05-10 | 45.88 | $10.55 | 166644 |
| 2022-05-09 | 44.54 | $10.52 | 304000 |
| 2022-05-06 | 43.13 | $10.71 | 122500 |
| 2022-05-05 | 41.81 | $10.76 | 167800 |
| 2022-05-04 | 40.45 | $10.84 | 202241 |
| 2022-05-03 | 39.11 | $10.81 | 134300 |
| 2022-05-02 | 37.71 | $10.82 | 192237 |
| 2022-04-29 | 36.24 | $11.03 | 74700 |
| 2022-04-28 | 35.35 | $11.14 | 132823 |
| 2022-04-27 | 34.61 | $11.14 | 64318 |
| 2022-04-26 | 33.83 | $11.17 | 55125 |
| 2022-04-25 | 33.08 | $11.27 | 175900 |
| 2022-04-22 | 32.36 | $11.29 | 113500 |
| 2022-04-21 | 31.77 | $11.40 | 201149 |
| 2022-04-20 | 31.41 | $11.52 | 157900 |
| 2022-04-19 | 31.03 | $11.41 | 162100 |
| 2022-04-18 | 30.04 | $11.33 | 87925 |
| 2022-04-14 | 29.00 | $11.39 | 243847 |
| 2022-04-13 | 27.94 | $11.44 | 184100 |
| 2022-04-12 | 26.97 | $11.52 | 113917 |
| 2022-04-11 | 26.05 | $11.52 | 155946 |
| 2022-04-08 | 25.07 | $11.61 | 43811 |
| 2022-04-07 | 24.22 | $11.60 | 60600 |
| 2022-04-06 | 23.37 | $11.62 | 129516 |
| 2022-04-05 | 22.48 | $11.77 | 148900 |
| 2022-04-04 | 21.83 | $11.88 | 85600 |
| 2022-04-01 | 21.30 | $11.90 | 69705 |
| 2022-03-31 | 20.85 | $12.01 | 282400 |
| 2022-03-30 | 20.56 | $11.98 | 134323 |
| 2022-03-29 | 19.91 | $11.78 | 194013 |
| 2022-03-28 | 18.90 | $11.81 | 232900 |
| 2022-03-25 | 17.99 | $11.98 | 180808 |
| 2022-03-24 | 17.02 | $12.03 | 112937 |
| 2022-03-23 | 16.61 | $12.09 | 64340 |
| 2022-03-22 | 16.28 | $12.23 | 62927 |
| 2022-03-21 | 16.24 | $12.25 | 85500 |
| 2022-03-18 | 16.29 | $12.33 | 49014 |
| 2022-03-17 | 16.45 | $12.29 | 136000 |
| 2022-03-16 | 16.21 | $12.10 | 123206 |
| 2022-03-15 | 15.45 | $12.10 | 167448 |
| 2022-03-14 | 15.35 | $12.17 | 168111 |
| 2022-03-11 | 15.32 | $12.21 | 95000 |
| 2022-03-10 | 15.53 | $12.35 | 131938 |
| 2022-03-09 | 15.74 | $12.45 | 80300 |
| 2022-03-08 | 16.33 | $12.43 | 92200 |
| 2022-03-07 | 17.19 | $12.37 | 133300 |
| 2022-03-04 | 18.02 | $12.54 | 76913 |
| 2022-03-03 | 18.80 | $12.43 | 98600 |
| 2022-03-02 | 19.63 | $12.35 | 197600 |
| 2022-03-01 | 20.36 | $12.27 | 212600 |
| 2022-02-28 | 21.07 | $12.33 | 84400 |
| 2022-02-25 | 21.71 | $12.20 | 93700 |
| 2022-02-24 | 22.18 | $12.13 | 245200 |
| 2022-02-23 | 22.22 | $12.01 | 126100 |
| 2022-02-22 | 22.12 | $12.12 | 79500 |
| 2022-02-18 | 22.21 | $12.11 | 104800 |
| 2022-02-17 | 22.38 | $12.12 | 101300 |
| 2022-02-16 | 22.21 | $12.13 | 154000 |
| 2022-02-15 | 22.03 | $12.07 | 115033 |
| 2022-02-14 | 21.84 | $12.16 | 145314 |
| 2022-02-11 | 21.78 | $12.32 | 120221 |
| 2022-02-10 | 21.98 | $12.30 | 165601 |
| 2022-02-09 | 22.19 | $12.53 | 106547 |
| 2022-02-08 | 22.99 | $12.59 | 172200 |
| 2022-02-07 | 23.66 | $12.46 | 107500 |
| 2022-02-04 | 24.11 | $12.41 | 142500 |
| 2022-02-03 | 24.57 | $12.63 | 135900 |
| 2022-02-02 | 25.59 | $12.76 | 260444 |
| 2022-02-01 | 26.65 | $12.41 | 89215 |
| 2022-01-31 | 26.58 | $12.26 | 121500 |
| 2022-01-28 | 25.95 | $12.23 | 76106 |
| 2022-01-27 | 25.30 | $12.22 | 118411 |
| 2022-01-26 | 24.41 | $12.14 | 116827 |
| 2022-01-25 | 23.48 | $12.24 | 172500 |
| 2022-01-24 | 22.13 | $12.13 | 320300 |
| 2022-01-21 | 20.71 | $12.28 | 175800 |
| 2022-01-20 | 19.64 | $12.51 | 234400 |
| 2022-01-19 | 18.91 | $12.66 | 175900 |
| 2022-01-18 | 18.35 | $12.97 | 111700 |
| 2022-01-14 | 18.51 | $13.00 | 59341 |
| 2022-01-13 | 18.76 | $13.03 | 65108 |
| 2022-01-12 | 19.05 | $12.95 | 117000 |
| 2022-01-11 | 19.11 | $12.86 | 246021 |
| 2022-01-10 | 18.96 | $12.75 | 171318 |
| 2022-01-07 | 18.79 | $12.73 | 157939 |
| 2022-01-06 | 18.62 | $12.98 | 165000 |
| 2022-01-05 | 18.87 | $13.26 | 114527 |
| 2022-01-04 | 19.62 | $13.35 | 164712 |
| 2022-01-03 | 20.37 | $13.39 | 217000 |
| 2021-12-31 | 21.16 | $13.58 | 261316 |
| 2021-12-30 | 21.66 | $13.27 | 79300 |
| 2021-12-29 | 22.37 | $13.22 | 136928 |
| 2021-12-28 | 22.93 | $13.19 | 165500 |
| 2021-12-27 | 23.48 | $13.18 | 174200 |
| 2021-12-23 | 24.06 | $13.11 | 109600 |
| 2021-12-22 | 24.23 | $12.84 | 174900 |
| 2021-12-21 | 23.23 | $13.24 | 61300 |
| 2021-12-20 | 23.86 | $13.20 | 135439 |
| 2021-12-17 | 24.35 | $13.26 | 98656 |
| 2021-12-16 | 25.04 | $13.21 | 258438 |
| 2021-12-15 | 25.77 | $13.29 | 637118 |
| 2021-12-14 | 26.85 | $13.30 | 176400 |
| 2021-12-13 | 27.55 | $13.27 | 237300 |
| 2021-12-10 | 28.33 | $13.35 | 73600 |
| 2021-12-09 | 29.28 | $13.36 | 427100 |
| 2021-12-08 | 30.40 | $13.45 | 131218 |
| 2021-12-07 | 31.80 | $13.42 | 210700 |
| 2021-12-06 | 33.27 | $13.36 | 126800 |
| 2021-12-03 | 34.35 | $13.22 | 95700 |
| 2021-12-02 | 35.00 | $13.23 | 193500 |
| 2021-12-01 | 35.69 | $13.34 | 105643 |
| 2021-11-30 | 36.86 | $13.51 | 92400 |
| 2021-11-29 | 38.70 | $13.64 | 89700 |
| 2021-11-26 | 40.32 | $13.71 | 37000 |
| 2021-11-24 | 41.49 | $13.76 | 176116 |
| 2021-11-23 | 42.59 | $13.62 | 127200 |
| 2021-11-22 | 44.41 | $13.67 | 96721 |
| 2021-11-19 | 46.00 | $13.83 | 150231 |
| 2021-11-18 | 46.72 | $13.84 | 92900 |
| 2021-11-17 | 47.47 | $13.76 | 126443 |
| 2021-11-16 | 48.66 | $13.80 | 181600 |
| 2021-11-15 | 49.51 | $13.77 | 104917 |
| 2021-11-12 | 50.44 | $13.84 | 40300 |
| 2021-11-11 | 51.00 | $13.89 | 58500 |
| 2021-11-10 | 51.25 | $13.84 | 207340 |
| 2021-11-09 | 51.50 | $13.78 | 93213 |
| 2021-11-08 | 52.03 | $13.68 | 107023 |
| 2021-11-05 | 52.63 | $13.79 | 89500 |
| 2021-11-04 | 53.29 | $13.61 | 64400 |
| 2021-11-03 | 54.16 | $13.66 | 112423 |
| 2021-11-02 | 54.92 | $13.62 | 69500 |
| 2021-11-01 | 56.08 | $13.63 | 99336 |
| 2021-10-29 | 57.30 | $13.66 | 128700 |
| 2021-10-28 | 58.14 | $13.79 | 226300 |
| 2021-10-27 | 57.97 | $13.84 | 316810 |
| 2021-10-26 | 57.60 | $13.80 | 202643 |
| 2021-10-25 | 57.27 | $13.70 | 254719 |
| 2021-10-22 | 57.18 | $13.68 | 126100 |
| 2021-10-21 | 57.19 | $13.66 | 174215 |
| 2021-10-20 | 57.22 | $13.64 | 161900 |
| 2021-10-19 | 57.33 | $13.59 | 143306 |
| 2021-10-18 | 57.55 | $13.57 | 48800 |
| 2021-10-15 | 57.89 | $13.50 | 120600 |
| 2021-10-14 | 58.31 | $13.52 | 76500 |
| 2021-10-13 | 58.86 | $13.44 | 123031 |
| 2021-10-12 | 59.55 | $13.44 | 58800 |
| 2021-10-11 | 60.34 | $13.39 | 78109 |
| 2021-10-08 | 61.20 | $13.35 | 44200 |
| 2021-10-07 | 62.21 | $13.36 | 100232 |
| 2021-10-06 | 63.14 | $13.48 | 120621 |
| 2021-10-05 | 63.70 | $13.46 | 44831 |
| 2021-10-04 | 64.28 | $13.38 | 68833 |
| 2021-10-01 | 65.09 | $13.33 | 65215 |
| 2021-09-30 | 66.10 | $13.29 | 191200 |
| 2021-09-29 | 67.22 | $13.23 | 95203 |
| 2021-09-28 | 68.54 | $13.24 | 78500 |
| 2021-09-27 | 69.94 | $13.26 | 107500 |
| 2021-09-24 | 71.16 | $13.27 | 99000 |
| 2021-09-23 | 72.26 | $13.35 | 105319 |
| 2021-09-22 | 73.03 | $13.39 | 85800 |
| 2021-09-21 | 73.66 | $13.41 | 180700 |
| 2021-09-20 | 74.05 | $13.36 | 166800 |
| 2021-09-17 | 74.47 | $13.45 | 52244 |
| 2021-09-16 | 74.46 | $13.47 | 52944 |
| 2021-09-15 | 74.33 | $13.47 | 49144 |
| 2021-09-14 | 74.21 | $13.41 | 62500 |
| 2021-09-13 | 74.08 | $13.41 | 103500 |
| 2021-09-10 | 73.88 | $13.41 | 81800 |
| 2021-09-09 | 73.68 | $13.46 | 64100 |
| 2021-09-08 | 73.51 | $13.44 | 87800 |
| 2021-09-07 | 73.32 | $13.37 | 78800 |
| 2021-09-03 | 73.17 | $13.38 | 138045 |
| 2021-09-02 | 73.00 | $13.35 | 77705 |
| 2021-09-01 | 72.87 | $13.31 | 130140 |
| 2021-08-31 | 72.76 | $13.32 | 99929 |
| 2021-08-30 | 72.51 | $13.30 | 182100 |
| 2021-08-27 | 72.27 | $13.22 | 150000 |
| 2021-08-26 | 72.03 | $13.21 | 46002 |
| 2021-08-25 | 71.81 | $13.18 | 93727 |
| 2021-08-24 | 71.59 | $13.15 | 91335 |
| 2021-08-23 | 71.36 | $13.18 | 125630 |
| 2021-08-20 | 71.04 | $13.19 | 86200 |
| 2021-08-19 | 70.71 | $13.30 | 151900 |
| 2021-08-18 | 70.02 | $13.31 | 344300 |
| 2021-08-17 | 69.22 | $13.35 | 71400 |
| 2021-08-16 | 68.38 | $13.30 | 232847 |
| 2021-08-13 | 67.50 | $13.30 | 112328 |
| 2021-08-12 | 66.58 | $13.30 | 50300 |
| 2021-08-11 | 65.61 | $13.29 | 117326 |
| 2021-08-10 | 64.60 | $13.33 | 66922 |
| 2021-08-09 | 63.53 | $13.31 | 195100 |
| 2021-08-06 | 62.41 | $13.30 | 119310 |
| 2021-08-05 | 61.16 | $13.38 | 67900 |
| 2021-08-04 | 59.77 | $13.38 | 102400 |
| 2021-08-03 | 58.30 | $13.40 | 70024 |
| 2021-08-02 | 56.63 | $13.40 | 89000 |
| 2021-07-30 | 54.86 | $13.41 | 67000 |
| 2021-07-29 | 53.00 | $13.38 | 104127 |
| 2021-07-28 | 51.05 | $13.43 | 63634 |
| 2021-07-27 | 48.99 | $13.32 | 65100 |
| 2021-07-26 | 46.83 | $13.39 | 98100 |
| 2021-07-23 | 44.56 | $13.28 | 38300 |
| 2021-07-22 | 42.17 | $13.22 | 89422 |
| 2021-07-21 | 39.67 | $13.21 | 79900 |
| 2021-07-20 | 37.00 | $13.26 | 91104 |
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