Is Adecoagro S.A. (AGRO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Adecoagro S.A. (AGRO) research center and poll results.
NYSE : AGRO
Adecoagro S.A.
$10.07 USD
$0.14 (1.41%)
- Volume
- 759.82K
- Average Volume
- 1M
- Market Capitalization
- $5.68B
- P/E Ratio
- 3334.44
- Dividend Yield
- 2.94%
- Price Target
- $10.75
- Year High
- $15.89
- Year Low
- $6.89
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.26
- Current Ratio
- $1.74
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
9.73
2026-07-17
Close Price
$10.07
Vol: 759825
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.39
Average
9.71
Maximum
14.33
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.73 | $10.07 | 759825 |
| 2026-07-16 | 9.71 | $9.93 | 604900 |
| 2026-07-15 | 9.71 | $10.25 | 417949 |
| 2026-07-14 | 9.74 | $10.44 | 387636 |
| 2026-07-13 | 9.80 | $10.38 | 802299 |
| 2026-07-10 | 9.87 | $10.31 | 534240 |
| 2026-07-09 | 9.92 | $10.00 | 861102 |
| 2026-07-08 | 9.98 | $10.20 | 857617 |
| 2026-07-07 | 10.04 | $9.62 | 499545 |
| 2026-07-06 | 10.13 | $9.48 | 1.0M |
| 2026-07-02 | 10.26 | $9.64 | 504859 |
| 2026-07-01 | 10.39 | $9.48 | 472400 |
| 2026-06-30 | 10.54 | $9.55 | 543702 |
| 2026-06-29 | 10.69 | $9.66 | 1.2M |
| 2026-06-26 | 10.81 | $9.41 | 422600 |
| 2026-06-25 | 10.98 | $9.30 | 576150 |
| 2026-06-24 | 11.14 | $9.11 | 1.3M |
| 2026-06-23 | 11.31 | $9.37 | 875116 |
| 2026-06-22 | 11.48 | $9.15 | 899380 |
| 2026-06-18 | 11.71 | $9.24 | 2.0M |
| 2026-06-17 | 11.91 | $9.64 | 1.3M |
| 2026-06-16 | 12.09 | $9.93 | 1.5M |
| 2026-06-15 | 12.27 | $10.90 | 1.1M |
| 2026-06-12 | 12.38 | $11.65 | 921019 |
| 2026-06-11 | 12.45 | $11.69 | 1.3M |
| 2026-06-10 | 12.55 | $11.28 | 964637 |
| 2026-06-09 | 12.64 | $11.29 | 1.1M |
| 2026-06-08 | 12.75 | $11.40 | 677800 |
| 2026-06-05 | 12.83 | $11.42 | 1.4M |
| 2026-06-04 | 12.93 | $12.11 | 475848 |
| 2026-06-03 | 13.02 | $12.19 | 376800 |
| 2026-06-02 | 13.12 | $12.50 | 782461 |
| 2026-06-01 | 13.25 | $12.58 | 724900 |
| 2026-05-29 | 13.32 | $12.13 | 1.1M |
| 2026-05-28 | 13.42 | $12.63 | 355211 |
| 2026-05-27 | 13.51 | $12.58 | 676207 |
| 2026-05-26 | 13.56 | $12.51 | 666500 |
| 2026-05-22 | 13.59 | $12.81 | 701733 |
| 2026-05-21 | 13.59 | $13.62 | 775015 |
| 2026-05-20 | 13.57 | $13.32 | 712600 |
| 2026-05-19 | 13.58 | $13.32 | 800896 |
| 2026-05-18 | 13.59 | $13.46 | 606000 |
| 2026-05-15 | 13.56 | $13.11 | 544200 |
| 2026-05-14 | 13.52 | $13.02 | 909597 |
| 2026-05-13 | 13.54 | $13.65 | 1.1M |
| 2026-05-12 | 13.52 | $13.07 | 2.4M |
| 2026-05-11 | 13.55 | $13.49 | 948900 |
| 2026-05-08 | 13.58 | $13.13 | 572000 |
| 2026-05-07 | 13.65 | $13.37 | 1.3M |
| 2026-05-06 | 13.68 | $13.82 | 1.3M |
| 2026-05-05 | 13.70 | $14.24 | 1.1M |
| 2026-05-04 | 13.74 | $15.18 | 2.5M |
| 2026-05-01 | 13.74 | $13.90 | 1.1M |
| 2026-04-30 | 13.81 | $14.09 | 1.7M |
| 2026-04-29 | 13.85 | $14.42 | 2.1M |
| 2026-04-28 | 13.88 | $13.70 | 861100 |
| 2026-04-27 | 13.96 | $13.05 | 739000 |
| 2026-04-24 | 14.01 | $12.78 | 1.4M |
| 2026-04-23 | 14.06 | $13.27 | 810830 |
| 2026-04-22 | 14.13 | $13.60 | 1.6M |
| 2026-04-21 | 14.15 | $13.50 | 1.5M |
| 2026-04-20 | 14.13 | $12.72 | 1.1M |
| 2026-04-17 | 14.20 | $12.47 | 2.4M |
| 2026-04-16 | 14.31 | $13.32 | 1.0M |
| 2026-04-15 | 14.33 | $13.31 | 2.4M |
| 2026-04-14 | 14.28 | $13.56 | 1.1M |
| 2026-04-13 | 14.15 | $14.26 | 1.2M |
| 2026-04-10 | 13.98 | $14.38 | 755513 |
| 2026-04-09 | 13.79 | $14.06 | 1.5M |
| 2026-04-08 | 13.60 | $14.27 | 2.6M |
| 2026-04-07 | 13.40 | $15.03 | 1.1M |
| 2026-04-06 | 13.15 | $15.20 | 1.0M |
| 2026-04-02 | 12.90 | $15.22 | 1.3M |
| 2026-04-01 | 12.62 | $14.83 | 1.8M |
| 2026-03-31 | 12.36 | $15.02 | 2.8M |
| 2026-03-30 | 12.06 | $15.25 | 3.4M |
| 2026-03-27 | 11.77 | $14.05 | 2.1M |
| 2026-03-26 | 11.51 | $13.85 | 1.7M |
| 2026-03-25 | 11.26 | $14.70 | 3.2M |
| 2026-03-24 | 10.97 | $13.97 | 2.1M |
| 2026-03-23 | 10.73 | $13.19 | 2.3M |
| 2026-03-20 | 10.52 | $14.11 | 3.2M |
| 2026-03-19 | 10.27 | $14.61 | 4.4M |
| 2026-03-18 | 9.98 | $13.63 | 5.8M |
| 2026-03-17 | 9.74 | $12.45 | 4.5M |
| 2026-03-16 | 9.55 | $10.90 | 1.7M |
| 2026-03-13 | 9.44 | $10.82 | 994843 |
| 2026-03-12 | 9.33 | $10.60 | 3.2M |
| 2026-03-11 | 9.25 | $10.34 | 2.1M |
| 2026-03-10 | 9.18 | $10.21 | 3.2M |
| 2026-03-09 | 9.11 | $9.99 | 2.4M |
| 2026-03-06 | 9.04 | $10.16 | 1.5M |
| 2026-03-05 | 8.95 | $9.70 | 1.2M |
| 2026-03-04 | 8.90 | $9.59 | 705839 |
| 2026-03-03 | 8.86 | $9.13 | 685093 |
| 2026-03-02 | 8.84 | $9.32 | 604721 |
| 2026-02-27 | 8.82 | $8.88 | 317105 |
| 2026-02-26 | 8.81 | $8.83 | 257118 |
| 2026-02-25 | 8.82 | $8.97 | 292320 |
| 2026-02-24 | 8.83 | $9.14 | 249012 |
| 2026-02-23 | 8.82 | $8.92 | 340000 |
| 2026-02-20 | 8.82 | $9.20 | 463723 |
| 2026-02-19 | 8.81 | $8.90 | 237415 |
| 2026-02-18 | 8.81 | $8.73 | 182740 |
| 2026-02-17 | 8.80 | $8.75 | 377940 |
| 2026-02-13 | 8.78 | $8.65 | 400501 |
| 2026-02-12 | 8.77 | $8.67 | 551631 |
| 2026-02-11 | 8.76 | $8.94 | 292300 |
| 2026-02-10 | 8.73 | $8.85 | 459800 |
| 2026-02-09 | 8.70 | $8.89 | 576011 |
| 2026-02-06 | 8.67 | $8.57 | 332211 |
| 2026-02-05 | 8.64 | $8.43 | 440418 |
| 2026-02-04 | 8.60 | $8.71 | 353000 |
| 2026-02-03 | 8.55 | $8.73 | 474025 |
| 2026-02-02 | 8.51 | $8.70 | 606813 |
| 2026-01-30 | 8.47 | $8.86 | 423721 |
| 2026-01-29 | 8.42 | $8.80 | 487135 |
| 2026-01-28 | 8.38 | $8.97 | 417511 |
| 2026-01-27 | 8.33 | $9.14 | 516949 |
| 2026-01-26 | 8.27 | $9.07 | 379916 |
| 2026-01-23 | 8.22 | $8.93 | 542300 |
| 2026-01-22 | 8.17 | $8.92 | 553229 |
| 2026-01-21 | 8.11 | $8.92 | 631431 |
| 2026-01-20 | 8.03 | $8.59 | 788515 |
| 2026-01-16 | 7.98 | $8.18 | 655700 |
| 2026-01-15 | 7.96 | $8.43 | 1.0M |
| 2026-01-14 | 7.91 | $8.53 | 693300 |
| 2026-01-13 | 7.86 | $8.36 | 481364 |
| 2026-01-12 | 7.80 | $8.22 | 600949 |
| 2026-01-09 | 7.76 | $8.35 | 855100 |
| 2026-01-08 | 7.74 | $7.91 | 739026 |
| 2026-01-07 | 7.76 | $7.70 | 975220 |
| 2026-01-06 | 7.78 | $7.72 | 901600 |
| 2026-01-05 | 7.81 | $7.96 | 1.1M |
| 2026-01-02 | 7.83 | $7.76 | 994000 |
| 2025-12-31 | 7.86 | $7.93 | 763200 |
| 2025-12-30 | 7.87 | $7.92 | 540237 |
| 2025-12-29 | 7.87 | $8.05 | 649603 |
| 2025-12-26 | 7.88 | $7.99 | 473400 |
| 2025-12-24 | 7.88 | $7.94 | 228719 |
| 2025-12-23 | 7.87 | $7.95 | 1.1M |
| 2025-12-22 | 7.87 | $7.69 | 2.3M |
| 2025-12-19 | 7.87 | $7.35 | 1.2M |
| 2025-12-18 | 7.89 | $7.70 | 820522 |
| 2025-12-17 | 7.90 | $7.77 | 1.1M |
| 2025-12-16 | 7.91 | $7.43 | 1.3M |
| 2025-12-15 | 7.92 | $7.59 | 2.8M |
| 2025-12-12 | 7.92 | $7.13 | 7.2M |
| 2025-12-11 | 7.95 | $7.38 | 3.4M |
| 2025-12-10 | 7.97 | $7.84 | 1.7M |
| 2025-12-09 | 7.99 | $8.32 | 370700 |
| 2025-12-08 | 7.98 | $8.19 | 336247 |
| 2025-12-05 | 7.98 | $8.24 | 606613 |
| 2025-12-04 | 7.97 | $8.43 | 1.2M |
| 2025-12-03 | 7.94 | $8.33 | 759100 |
| 2025-12-02 | 7.91 | $8.08 | 1.1M |
| 2025-12-01 | 7.90 | $8.02 | 405600 |
| 2025-11-28 | 7.90 | $8.13 | 186000 |
| 2025-11-26 | 7.90 | $8.05 | 684900 |
| 2025-11-25 | 7.90 | $7.85 | 679626 |
| 2025-11-24 | 7.93 | $7.85 | 591899 |
| 2025-11-21 | 7.95 | $7.64 | 617500 |
| 2025-11-20 | 7.96 | $7.88 | 467754 |
| 2025-11-19 | 7.96 | $7.90 | 334206 |
| 2025-11-18 | 7.94 | $7.85 | 335305 |
| 2025-11-17 | 7.92 | $7.67 | 347100 |
| 2025-11-14 | 7.92 | $7.67 | 406523 |
| 2025-11-13 | 7.92 | $7.64 | 511600 |
| 2025-11-12 | 7.92 | $7.90 | 815149 |
| 2025-11-11 | 7.90 | $8.16 | 258305 |
| 2025-11-10 | 7.88 | $8.02 | 348500 |
| 2025-11-07 | 7.86 | $8.21 | 301100 |
| 2025-11-06 | 7.83 | $8.06 | 269900 |
| 2025-11-05 | 7.81 | $7.96 | 529700 |
| 2025-11-04 | 7.80 | $7.64 | 297916 |
| 2025-11-03 | 7.81 | $7.88 | 391600 |
| 2025-10-31 | 7.81 | $8.06 | 494700 |
| 2025-10-30 | 7.79 | $8.06 | 334641 |
| 2025-10-29 | 7.78 | $8.16 | 331200 |
| 2025-10-28 | 7.75 | $8.37 | 547100 |
| 2025-10-27 | 7.73 | $8.29 | 908521 |
| 2025-10-24 | 7.71 | $7.81 | 518100 |
| 2025-10-23 | 7.73 | $7.87 | 531800 |
| 2025-10-22 | 7.74 | $7.59 | 280500 |
| 2025-10-21 | 7.77 | $7.42 | 423300 |
| 2025-10-20 | 7.80 | $7.63 | 281719 |
| 2025-10-17 | 7.83 | $7.64 | 337133 |
| 2025-10-16 | 7.84 | $7.61 | 276200 |
| 2025-10-15 | 7.87 | $7.65 | 263500 |
| 2025-10-14 | 7.89 | $7.60 | 434500 |
| 2025-10-13 | 7.92 | $7.68 | 208100 |
| 2025-10-10 | 7.94 | $7.55 | 418400 |
| 2025-10-09 | 7.97 | $7.72 | 641023 |
| 2025-10-08 | 7.99 | $7.76 | 374163 |
| 2025-10-07 | 8.01 | $7.83 | 373521 |
| 2025-10-06 | 8.02 | $7.81 | 273200 |
| 2025-10-03 | 8.03 | $7.79 | 387231 |
| 2025-10-02 | 8.05 | $7.76 | 348000 |
| 2025-10-01 | 8.08 | $7.68 | 501000 |
| 2025-09-30 | 8.11 | $7.84 | 602452 |
| 2025-09-29 | 8.14 | $8.05 | 569429 |
| 2025-09-26 | 8.16 | $8.05 | 363437 |
| 2025-09-25 | 8.18 | $8.07 | 313000 |
| 2025-09-24 | 8.20 | $8.25 | 418500 |
| 2025-09-23 | 8.21 | $8.10 | 567171 |
| 2025-09-22 | 8.23 | $8.19 | 586602 |
| 2025-09-19 | 8.26 | $7.90 | 641000 |
| 2025-09-18 | 8.30 | $8.05 | 374112 |
| 2025-09-17 | 8.32 | $8.16 | 319300 |
| 2025-09-16 | 8.32 | $8.21 | 319400 |
| 2025-09-15 | 8.37 | $8.12 | 537100 |
| 2025-09-12 | 8.42 | $8.05 | 269032 |
| 2025-09-11 | 8.48 | $8.22 | 243000 |
| 2025-09-10 | 8.53 | $8.15 | 465577 |
| 2025-09-09 | 8.58 | $7.93 | 706953 |
| 2025-09-08 | 8.64 | $8.02 | 777700 |
| 2025-09-05 | 8.70 | $8.28 | 399810 |
| 2025-09-04 | 8.74 | $8.28 | 331811 |
| 2025-09-03 | 8.78 | $8.29 | 499800 |
| 2025-09-02 | 8.82 | $8.37 | 329142 |
| 2025-08-29 | 8.84 | $8.46 | 385900 |
| 2025-08-28 | 8.86 | $8.51 | 539100 |
| 2025-08-27 | 8.89 | $8.42 | 671722 |
| 2025-08-26 | 8.94 | $8.43 | 1.2M |
| 2025-08-25 | 8.98 | $8.60 | 569171 |
| 2025-08-22 | 9.01 | $8.78 | 649600 |
| 2025-08-21 | 9.04 | $8.57 | 664800 |
| 2025-08-20 | 9.08 | $8.45 | 1.2M |
| 2025-08-19 | 9.14 | $8.33 | 2.0M |
| 2025-08-18 | 9.20 | $9.20 | 369517 |
| 2025-08-15 | 9.21 | $9.11 | 535007 |
| 2025-08-14 | 9.23 | $9.17 | 385111 |
| 2025-08-13 | 9.25 | $9.23 | 243831 |
| 2025-08-12 | 9.25 | $9.15 | 220100 |
| 2025-08-11 | 9.27 | $9.19 | 200608 |
| 2025-08-08 | 9.28 | $9.08 | 265149 |
| 2025-08-07 | 9.30 | $9.14 | 332427 |
| 2025-08-06 | 9.30 | $9.02 | 331539 |
| 2025-08-05 | 9.31 | $9.12 | 425049 |
| 2025-08-04 | 9.32 | $8.86 | 374400 |
| 2025-08-01 | 9.34 | $8.81 | 386600 |
| 2025-07-31 | 9.37 | $9.19 | 470613 |
| 2025-07-30 | 9.37 | $9.27 | 449841 |
| 2025-07-29 | 9.36 | $9.27 | 281124 |
| 2025-07-28 | 9.36 | $9.23 | 313500 |
| 2025-07-25 | 9.35 | $9.46 | 372049 |
| 2025-07-24 | 9.33 | $9.38 | 385400 |
| 2025-07-23 | 9.32 | $9.56 | 396308 |
| 2025-07-22 | 9.30 | $9.47 | 438400 |
| 2025-07-21 | 9.29 | $9.45 | 399500 |
| 2025-07-18 | 9.29 | $9.50 | 292600 |
| 2025-07-17 | 9.29 | $9.54 | 210442 |
| 2025-07-16 | 9.29 | $9.38 | 376015 |
| 2025-07-15 | 9.30 | $9.39 | 647900 |
| 2025-07-14 | 9.29 | $9.51 | 526714 |
| 2025-07-11 | 9.28 | $9.45 | 710100 |
| 2025-07-10 | 9.27 | $9.14 | 411406 |
| 2025-07-09 | 9.28 | $9.15 | 733333 |
| 2025-07-08 | 9.28 | $9.33 | 910300 |
| 2025-07-07 | 9.27 | $9.30 | 703400 |
| 2025-07-03 | 9.26 | $9.37 | 413100 |
| 2025-07-02 | 9.25 | $9.20 | 405400 |
| 2025-07-01 | 9.26 | $9.20 | 194836 |
| 2025-06-30 | 9.25 | $9.14 | 246222 |
| 2025-06-27 | 9.26 | $9.06 | 280800 |
| 2025-06-26 | 9.27 | $9.17 | 226311 |
| 2025-06-25 | 9.29 | $9.04 | 464400 |
| 2025-06-24 | 9.31 | $9.25 | 314300 |
| 2025-06-23 | 9.32 | $9.27 | 406105 |
| 2025-06-20 | 9.33 | $9.39 | 393524 |
| 2025-06-18 | 9.33 | $9.50 | 264400 |
| 2025-06-17 | 9.33 | $9.50 | 272200 |
| 2025-06-16 | 9.32 | $9.57 | 682700 |
| 2025-06-13 | 9.30 | $9.29 | 526900 |
| 2025-06-12 | 9.28 | $9.32 | 451748 |
| 2025-06-11 | 9.25 | $9.22 | 343400 |
| 2025-06-10 | 9.24 | $9.29 | 317702 |
| 2025-06-09 | 9.21 | $9.15 | 291713 |
| 2025-06-06 | 9.20 | $9.11 | 318706 |
| 2025-06-05 | 9.18 | $9.07 | 687801 |
| 2025-06-04 | 9.16 | $9.16 | 516578 |
| 2025-06-03 | 9.13 | $9.42 | 1.0M |
| 2025-06-02 | 9.09 | $9.16 | 798900 |
| 2025-05-30 | 9.07 | $9.21 | 659331 |
| 2025-05-29 | 9.07 | $9.32 | 606049 |
| 2025-05-28 | 9.07 | $9.51 | 659409 |
| 2025-05-27 | 9.05 | $9.47 | 769000 |
| 2025-05-23 | 9.05 | $9.50 | 285200 |
| 2025-05-22 | 9.07 | $9.50 | 600861 |
| 2025-05-21 | 9.18 | $9.39 | 589029 |
| 2025-05-20 | 9.29 | $9.42 | 536613 |
| 2025-05-19 | 9.40 | $9.34 | 792496 |
| 2025-05-16 | 9.50 | $9.12 | 638900 |
| 2025-05-15 | 9.62 | $8.92 | 536141 |
| 2025-05-14 | 9.73 | $8.76 | 528100 |
| 2025-05-13 | 9.85 | $8.95 | 911119 |
| 2025-05-12 | 9.98 | $8.79 | 654591 |
| 2025-05-09 | 10.10 | $8.95 | 892313 |
| 2025-05-08 | 10.20 | $8.67 | 945900 |
| 2025-05-07 | 10.31 | $8.61 | 679925 |
| 2025-05-06 | 10.40 | $8.67 | 703423 |
| 2025-05-05 | 10.49 | $8.50 | 1.2M |
| 2025-05-02 | 10.62 | $8.82 | 1.3M |
| 2025-05-01 | 10.75 | $9.18 | 1.1M |
| 2025-04-30 | 10.86 | $9.34 | 2.5M |
| 2025-04-29 | 10.96 | $9.10 | 2.8M |
| 2025-04-28 | 11.06 | $9.43 | 2.4M |
| 2025-04-25 | 11.16 | $9.92 | 2.7M |
| 2025-04-24 | 11.23 | $11.69 | 496500 |
| 2025-04-23 | 11.20 | $11.65 | 1.7M |
| 2025-04-22 | 11.17 | $11.59 | 1.5M |
| 2025-04-21 | 11.15 | $11.41 | 1.4M |
| 2025-04-17 | 11.12 | $11.39 | 1.6M |
| 2025-04-16 | 11.09 | $11.21 | 430900 |
| 2025-04-15 | 11.07 | $11.18 | 576605 |
| 2025-04-14 | 11.05 | $11.40 | 858343 |
| 2025-04-11 | 11.02 | $11.23 | 876560 |
| 2025-04-10 | 10.99 | $11.06 | 585139 |
| 2025-04-09 | 10.98 | $10.82 | 1.4M |
| 2025-04-08 | 10.97 | $10.46 | 1.7M |
| 2025-04-07 | 10.99 | $10.40 | 3.0M |
| 2025-04-04 | 11.02 | $11.07 | 2.1M |
| 2025-04-03 | 11.00 | $11.42 | 1.1M |
| 2025-04-02 | 10.97 | $11.36 | 729200 |
| 2025-04-01 | 10.94 | $11.35 | 1.0M |
| 2025-03-31 | 10.91 | $11.17 | 2.1M |
| 2025-03-28 | 10.89 | $11.36 | 971651 |
| 2025-03-27 | 10.86 | $11.40 | 4.4M |
| 2025-03-26 | 10.82 | $11.15 | 330350 |
| 2025-03-25 | 10.80 | $11.04 | 280816 |
| 2025-03-24 | 10.79 | $11.04 | 451500 |
| 2025-03-21 | 10.76 | $10.83 | 949023 |
| 2025-03-20 | 10.76 | $10.90 | 409122 |
| 2025-03-19 | 10.75 | $10.84 | 283000 |
| 2025-03-18 | 10.75 | $10.79 | 648400 |
| 2025-03-17 | 10.76 | $10.61 | 973124 |
| 2025-03-14 | 10.72 | $10.80 | 1.2M |
| 2025-03-13 | 10.67 | $10.72 | 875652 |
| 2025-03-12 | 10.61 | $10.77 | 1.3M |
| 2025-03-11 | 10.56 | $10.83 | 410011 |
| 2025-03-10 | 10.51 | $10.85 | 614500 |
| 2025-03-07 | 10.45 | $10.85 | 784439 |
| 2025-03-06 | 10.39 | $10.70 | 721702 |
| 2025-03-05 | 10.34 | $10.81 | 401400 |
| 2025-03-04 | 10.28 | $10.69 | 780300 |
| 2025-03-03 | 10.22 | $10.84 | 742191 |
| 2025-02-28 | 10.17 | $10.68 | 1.0M |
| 2025-02-27 | 10.12 | $10.74 | 659100 |
| 2025-02-26 | 10.06 | $10.67 | 855700 |
| 2025-02-25 | 9.99 | $10.74 | 563400 |
| 2025-02-24 | 9.93 | $10.61 | 1.1M |
| 2025-02-21 | 9.87 | $10.79 | 743600 |
| 2025-02-20 | 9.81 | $10.73 | 612276 |
| 2025-02-19 | 9.74 | $10.74 | 749646 |
| 2025-02-18 | 9.68 | $10.98 | 3.0M |
| 2025-02-14 | 9.62 | $9.79 | 411100 |
| 2025-02-13 | 9.62 | $9.80 | 479114 |
| 2025-02-12 | 9.63 | $9.67 | 321000 |
| 2025-02-11 | 9.65 | $9.71 | 307700 |
| 2025-02-10 | 9.66 | $9.75 | 400800 |
| 2025-02-07 | 9.66 | $9.65 | 353400 |
| 2025-02-06 | 9.66 | $9.75 | 357438 |
| 2025-02-05 | 9.66 | $9.65 | 403600 |
| 2025-02-04 | 9.66 | $9.64 | 298851 |
| 2025-02-03 | 9.65 | $9.54 | 441041 |
| 2025-01-31 | 9.65 | $9.73 | 354988 |
| 2025-01-30 | 9.64 | $9.65 | 383210 |
| 2025-01-29 | 9.62 | $9.53 | 276431 |
| 2025-01-28 | 9.62 | $9.42 | 345700 |
| 2025-01-27 | 9.62 | $9.49 | 425823 |
| 2025-01-24 | 9.62 | $9.46 | 387933 |
| 2025-01-23 | 9.63 | $9.48 | 447140 |
| 2025-01-22 | 9.64 | $9.42 | 601206 |
| 2025-01-21 | 9.65 | $9.54 | 523235 |
| 2025-01-17 | 9.66 | $9.66 | 614906 |
| 2025-01-16 | 9.68 | $9.85 | 434016 |
| 2025-01-15 | 9.70 | $10.07 | 227700 |
| 2025-01-14 | 9.72 | $9.91 | 410300 |
| 2025-01-13 | 9.76 | $9.91 | 359000 |
| 2025-01-10 | 9.81 | $9.83 | 555843 |
| 2025-01-08 | 9.86 | $9.75 | 502200 |
| 2025-01-07 | 9.91 | $9.71 | 506825 |
| 2025-01-06 | 9.95 | $9.54 | 587213 |
| 2025-01-03 | 10.01 | $9.53 | 425000 |
| 2025-01-02 | 10.07 | $9.57 | 456997 |
| 2024-12-31 | 10.14 | $9.43 | 283300 |
| 2024-12-30 | 10.20 | $9.34 | 675122 |
| 2024-12-27 | 10.28 | $9.47 | 403526 |
| 2024-12-26 | 10.35 | $9.46 | 324700 |
| 2024-12-24 | 10.42 | $9.54 | 158200 |
| 2024-12-23 | 10.49 | $9.64 | 548500 |
| 2024-12-20 | 10.57 | $9.62 | 942723 |
| 2024-12-19 | 10.64 | $9.65 | 467223 |
| 2024-12-18 | 10.71 | $9.71 | 482642 |
| 2024-12-17 | 10.77 | $10.11 | 635420 |
| 2024-12-16 | 10.83 | $10.30 | 513600 |
| 2024-12-13 | 10.89 | $10.43 | 671800 |
| 2024-12-12 | 10.90 | $10.58 | 849543 |
| 2024-12-11 | 10.94 | $10.91 | 596500 |
| 2024-12-10 | 10.96 | $10.85 | 519724 |
| 2024-12-09 | 10.98 | $10.83 | 429800 |
| 2024-12-06 | 11.01 | $10.49 | 513381 |
| 2024-12-05 | 11.06 | $10.76 | 549015 |
| 2024-12-04 | 11.11 | $10.65 | 405700 |
| 2024-12-03 | 11.14 | $10.94 | 1.0M |
| 2024-12-02 | 11.17 | $10.80 | 539307 |
| 2024-11-29 | 11.19 | $10.90 | 273200 |
| 2024-11-27 | 11.22 | $10.75 | 341700 |
| 2024-11-26 | 11.26 | $10.92 | 540000 |
| 2024-11-25 | 11.30 | $11.04 | 911708 |
| 2024-11-22 | 11.33 | $11.12 | 385109 |
| 2024-11-21 | 11.36 | $11.07 | 389500 |
| 2024-11-20 | 11.39 | $11.02 | 355125 |
| 2024-11-19 | 11.42 | $10.98 | 499800 |
| 2024-11-18 | 11.45 | $11.34 | 799800 |
| 2024-11-15 | 11.45 | $11.37 | 1.1M |
| 2024-11-14 | 11.45 | $10.75 | 1.8M |
| 2024-11-13 | 11.49 | $11.24 | 749133 |
| 2024-11-12 | 11.48 | $11.32 | 568710 |
| 2024-11-11 | 11.48 | $11.33 | 534833 |
| 2024-11-08 | 11.46 | $11.49 | 411804 |
| 2024-11-07 | 11.44 | $11.50 | 702901 |
| 2024-11-06 | 11.42 | $11.59 | 427128 |
| 2024-11-05 | 11.39 | $11.36 | 397500 |
| 2024-11-04 | 11.38 | $11.46 | 274000 |
| 2024-11-01 | 11.36 | $11.31 | 1.0M |
| 2024-10-31 | 11.35 | $11.50 | 435642 |
| 2024-10-30 | 11.33 | $11.54 | 794536 |
| 2024-10-29 | 11.33 | $11.57 | 621430 |
| 2024-10-28 | 11.32 | $11.66 | 470745 |
| 2024-10-25 | 11.29 | $11.77 | 466600 |
| 2024-10-24 | 11.27 | $11.68 | 501338 |
| 2024-10-23 | 11.27 | $11.68 | 1.0M |
| 2024-10-22 | 11.26 | $11.57 | 438500 |
| 2024-10-21 | 11.26 | $11.37 | 1.1M |
| 2024-10-18 | 11.26 | $11.38 | 876849 |
| 2024-10-17 | 11.26 | $11.39 | 735700 |
| 2024-10-16 | 11.28 | $11.22 | 903307 |
| 2024-10-15 | 11.28 | $11.19 | 765120 |
| 2024-10-14 | 11.28 | $11.03 | 961232 |
| 2024-10-11 | 11.31 | $10.96 | 312021 |
| 2024-10-10 | 11.34 | $11.09 | 574300 |
| 2024-10-09 | 11.35 | $11.02 | 634300 |
| 2024-10-08 | 11.37 | $11.14 | 433601 |
| 2024-10-07 | 11.37 | $11.04 | 358715 |
| 2024-10-04 | 11.38 | $11.18 | 276321 |
| 2024-10-03 | 11.39 | $11.20 | 401700 |
| 2024-10-02 | 11.40 | $11.37 | 445088 |
| 2024-10-01 | 11.39 | $11.51 | 995333 |
| 2024-09-30 | 11.37 | $11.07 | 613746 |
| 2024-09-27 | 11.36 | $11.37 | 511900 |
| 2024-09-26 | 11.34 | $11.61 | 1.1M |
| 2024-09-25 | 11.30 | $11.40 | 1.3M |
| 2024-09-24 | 11.27 | $11.58 | 712600 |
| 2024-09-23 | 11.22 | $11.51 | 492100 |
| 2024-09-20 | 11.18 | $11.41 | 1.3M |
| 2024-09-19 | 11.13 | $11.64 | 1.1M |
| 2024-09-18 | 11.09 | $11.30 | 1.0M |
| 2024-09-17 | 11.08 | $11.19 | 1.3M |
| 2024-09-16 | 11.08 | $11.55 | 886541 |
| 2024-09-13 | 11.08 | $11.57 | 1.0M |
| 2024-09-12 | 11.08 | $11.38 | 595213 |
| 2024-09-11 | 11.07 | $11.31 | 548840 |
| 2024-09-10 | 11.08 | $11.21 | 982627 |
| 2024-09-09 | 11.05 | $11.21 | 1.1M |
| 2024-09-06 | 11.01 | $11.42 | 1.3M |
| 2024-09-05 | 10.91 | $11.37 | 878100 |
| 2024-09-04 | 10.80 | $11.19 | 779000 |
| 2024-09-03 | 10.69 | $11.04 | 667427 |
| 2024-08-30 | 10.59 | $11.01 | 723500 |
| 2024-08-29 | 10.50 | $10.83 | 800127 |
| 2024-08-28 | 10.43 | $10.82 | 694904 |
| 2024-08-27 | 10.37 | $10.82 | 812306 |
| 2024-08-26 | 10.31 | $10.65 | 582622 |
| 2024-08-23 | 10.25 | $10.66 | 849300 |
| 2024-08-22 | 10.19 | $10.45 | 636046 |
| 2024-08-21 | 10.13 | $10.78 | 574694 |
| 2024-08-20 | 10.06 | $11.04 | 742008 |
| 2024-08-19 | 9.98 | $11.37 | 704332 |
| 2024-08-16 | 9.89 | $11.40 | 1.0M |
| 2024-08-15 | 9.79 | $11.56 | 864255 |
| 2024-08-14 | 9.68 | $11.29 | 1.8M |
| 2024-08-13 | 9.60 | $11.57 | 5.1M |
| 2024-08-12 | 9.51 | $10.55 | 4.3M |
| 2024-08-09 | 9.46 | $10.31 | 2.9M |
| 2024-08-08 | 9.43 | $9.50 | 379700 |
| 2024-08-07 | 9.45 | $9.18 | 610372 |
| 2024-08-06 | 9.49 | $9.05 | 451647 |
| 2024-08-05 | 9.52 | $9.04 | 960300 |
| 2024-08-02 | 9.56 | $9.19 | 1.1M |
| 2024-08-01 | 9.59 | $9.38 | 1.3M |
| 2024-07-31 | 9.62 | $9.66 | 7.9M |
| 2024-07-30 | 9.63 | $9.49 | 1.1M |
| 2024-07-29 | 9.65 | $9.47 | 811638 |
| 2024-07-26 | 9.66 | $9.42 | 774700 |
| 2024-07-25 | 9.68 | $9.41 | 470900 |
| 2024-07-24 | 9.69 | $9.31 | 398004 |
| 2024-07-23 | 9.69 | $9.43 | 294200 |
| 2024-07-22 | 9.69 | $9.55 | 556000 |
| 2024-07-19 | 9.67 | $9.38 | 359900 |
| 2024-07-18 | 9.66 | $9.47 | 648110 |
| 2024-07-17 | 9.63 | $9.69 | 646200 |
| 2024-07-16 | 9.61 | $9.77 | 1.2M |
| 2024-07-15 | 9.57 | $9.51 | 698901 |
| 2024-07-12 | 9.55 | $9.69 | 742000 |
| 2024-07-11 | 9.52 | $9.93 | 1.4M |
| 2024-07-10 | 9.48 | $9.90 | 782110 |
| 2024-07-09 | 9.45 | $9.80 | 522819 |
| 2024-07-08 | 9.41 | $9.78 | 456826 |
| 2024-07-05 | 9.38 | $9.81 | 501643 |
| 2024-07-03 | 9.35 | $9.87 | 266200 |
| 2024-07-02 | 9.32 | $9.84 | 849400 |
| 2024-07-01 | 9.31 | $9.93 | 1.1M |
| 2024-06-28 | 9.30 | $9.73 | 482100 |
| 2024-06-27 | 9.31 | $9.71 | 847200 |
| 2024-06-26 | 9.31 | $9.67 | 936574 |
| 2024-06-25 | 9.32 | $9.36 | 332500 |
| 2024-06-24 | 9.35 | $9.45 | 681838 |
| 2024-06-21 | 9.37 | $9.14 | 963700 |
| 2024-06-20 | 9.42 | $9.08 | 633200 |
| 2024-06-18 | 9.48 | $9.00 | 824600 |
| 2024-06-17 | 9.54 | $9.13 | 563800 |
| 2024-06-14 | 9.60 | $9.05 | 1.2M |
| 2024-06-13 | 9.69 | $9.13 | 992025 |
| 2024-06-12 | 9.78 | $9.09 | 578600 |
| 2024-06-11 | 9.86 | $9.12 | 442930 |
| 2024-06-10 | 9.96 | $9.21 | 669000 |
| 2024-06-07 | 10.05 | $9.01 | 702600 |
| 2024-06-06 | 10.17 | $9.23 | 534300 |
| 2024-06-05 | 10.27 | $9.33 | 1.3M |
| 2024-06-04 | 10.37 | $9.27 | 919100 |
| 2024-06-03 | 10.47 | $9.53 | 815341 |
| 2024-05-31 | 10.55 | $9.84 | 708200 |
| 2024-05-30 | 10.59 | $9.78 | 664757 |
| 2024-05-29 | 10.65 | $9.70 | 506833 |
| 2024-05-28 | 10.70 | $9.92 | 538238 |
| 2024-05-24 | 10.76 | $9.95 | 380652 |
| 2024-05-23 | 10.82 | $9.89 | 608600 |
| 2024-05-22 | 10.87 | $10.08 | 793400 |
| 2024-05-21 | 10.92 | $10.26 | 649600 |
| 2024-05-20 | 10.97 | $10.27 | 725100 |
| 2024-05-17 | 11.01 | $10.32 | 1.7M |
| 2024-05-16 | 11.04 | $10.88 | 498712 |
| 2024-05-15 | 11.04 | $10.87 | 455500 |
| 2024-05-14 | 11.03 | $10.75 | 364824 |
| 2024-05-13 | 11.02 | $11.08 | 665920 |
| 2024-05-10 | 11.01 | $11.08 | 351827 |
| 2024-05-09 | 11.01 | $11.30 | 471248 |
| 2024-05-08 | 11.03 | $11.30 | 987914 |
| 2024-05-07 | 11.04 | $11.29 | 631316 |
| 2024-05-06 | 11.07 | $11.24 | 809400 |
| 2024-05-03 | 11.06 | $11.11 | 885000 |
| 2024-05-02 | 11.06 | $10.75 | 762200 |
| 2024-05-01 | 11.07 | $10.86 | 486640 |
| 2024-04-30 | 11.08 | $10.85 | 713409 |
| 2024-04-29 | 11.09 | $11.14 | 1.3M |
| 2024-04-26 | 11.08 | $11.05 | 506639 |
| 2024-04-25 | 11.08 | $10.97 | 265738 |
| 2024-04-24 | 11.08 | $11.07 | 373944 |
| 2024-04-23 | 11.06 | $11.14 | 234200 |
| 2024-04-22 | 11.04 | $11.14 | 204100 |
| 2024-04-19 | 11.02 | $11.02 | 249100 |
| 2024-04-18 | 11.00 | $10.76 | 233408 |
| 2024-04-17 | 10.99 | $10.65 | 330957 |
| 2024-04-16 | 10.98 | $10.65 | 392617 |
| 2024-04-15 | 10.97 | $10.78 | 436004 |
| 2024-04-12 | 10.94 | $11.10 | 845540 |
| 2024-04-11 | 10.90 | $11.63 | 362201 |
| 2024-04-10 | 10.84 | $11.68 | 880178 |
| 2024-04-09 | 10.76 | $11.88 | 871400 |
| 2024-04-08 | 10.68 | $11.01 | 256946 |
| 2024-04-05 | 10.63 | $11.03 | 317500 |
| 2024-04-04 | 10.58 | $11.06 | 505100 |
| 2024-04-03 | 10.54 | $11.03 | 515212 |
| 2024-04-02 | 10.48 | $11.01 | 506601 |
| 2024-04-01 | 10.43 | $10.90 | 537618 |
| 2024-03-28 | 10.39 | $11.02 | 440800 |
| 2024-03-27 | 10.34 | $10.95 | 449913 |
| 2024-03-26 | 10.29 | $10.80 | 689929 |
| 2024-03-25 | 10.25 | $10.79 | 554700 |
| 2024-03-22 | 10.21 | $10.65 | 375011 |
| 2024-03-21 | 10.17 | $10.62 | 376300 |
| 2024-03-20 | 10.14 | $10.63 | 401100 |
| 2024-03-19 | 10.11 | $10.37 | 353103 |
| 2024-03-18 | 10.08 | $10.53 | 504400 |
| 2024-03-15 | 10.05 | $10.03 | 1.1M |
| 2024-03-14 | 10.04 | $10.32 | 443503 |
| 2024-03-13 | 10.00 | $10.40 | 500500 |
| 2024-03-12 | 9.96 | $10.20 | 261719 |
| 2024-03-11 | 9.94 | $10.18 | 250949 |
| 2024-03-08 | 9.92 | $10.11 | 266300 |
| 2024-03-07 | 9.91 | $10.04 | 268010 |
| 2024-03-06 | 9.92 | $10.13 | 359400 |
| 2024-03-05 | 9.93 | $10.01 | 338600 |
| 2024-03-04 | 9.94 | $9.95 | 474955 |
| 2024-03-01 | 9.97 | $10.08 | 562800 |
| 2024-02-29 | 9.98 | $10.04 | 559000 |
| 2024-02-28 | 9.99 | $9.98 | 318700 |
| 2024-02-27 | 10.01 | $9.99 | 368600 |
| 2024-02-26 | 10.02 | $9.88 | 405505 |
| 2024-02-23 | 10.04 | $9.95 | 334400 |
| 2024-02-22 | 10.05 | $10.01 | 325418 |
| 2024-02-21 | 10.04 | $9.93 | 383700 |
| 2024-02-20 | 10.05 | $9.93 | 404502 |
| 2024-02-16 | 10.05 | $9.92 | 591646 |
| 2024-02-15 | 10.06 | $9.71 | 410502 |
| 2024-02-14 | 10.08 | $9.63 | 419922 |
| 2024-02-13 | 10.10 | $9.51 | 558335 |
| 2024-02-12 | 10.15 | $9.84 | 552100 |
| 2024-02-09 | 10.19 | $9.83 | 444500 |
| 2024-02-08 | 10.24 | $9.78 | 818740 |
| 2024-02-07 | 10.28 | $10.21 | 496400 |
| 2024-02-06 | 10.31 | $10.44 | 566400 |
| 2024-02-05 | 10.33 | $10.20 | 560222 |
| 2024-02-02 | 10.36 | $10.56 | 463600 |
| 2024-02-01 | 10.38 | $10.35 | 358407 |
| 2024-01-31 | 10.40 | $10.23 | 461703 |
| 2024-01-30 | 10.44 | $10.31 | 688027 |
| 2024-01-29 | 10.48 | $10.25 | 837245 |
| 2024-01-26 | 10.52 | $10.18 | 406527 |
| 2024-01-25 | 10.56 | $10.15 | 304306 |
| 2024-01-24 | 10.62 | $9.92 | 332700 |
| 2024-01-23 | 10.67 | $9.98 | 963252 |
| 2024-01-22 | 10.73 | $9.97 | 986400 |
| 2024-01-19 | 10.78 | $10.13 | 606122 |
| 2024-01-18 | 10.83 | $10.12 | 502546 |
| 2024-01-17 | 10.90 | $10.05 | 795900 |
| 2024-01-16 | 10.96 | $10.47 | 1.2M |
| 2024-01-12 | 11.02 | $10.65 | 772279 |
| 2024-01-11 | 11.06 | $10.85 | 541708 |
| 2024-01-10 | 11.08 | $10.58 | 537000 |
| 2024-01-09 | 11.09 | $10.80 | 381949 |
| 2024-01-08 | 11.08 | $10.93 | 335721 |
| 2024-01-05 | 11.13 | $10.79 | 313400 |
| 2024-01-04 | 11.20 | $10.81 | 378847 |
| 2024-01-03 | 11.27 | $10.90 | 540430 |
| 2024-01-02 | 11.28 | $10.89 | 340400 |
| 2023-12-29 | 11.30 | $11.10 | 220900 |
| 2023-12-28 | 11.31 | $11.06 | 195902 |
| 2023-12-27 | 11.33 | $11.12 | 327200 |
| 2023-12-26 | 11.33 | $11.18 | 337804 |
| 2023-12-22 | 11.34 | $11.09 | 377029 |
| 2023-12-21 | 11.36 | $11.02 | 566600 |
| 2023-12-20 | 11.37 | $11.00 | 406800 |
| 2023-12-19 | 11.39 | $11.26 | 579800 |
| 2023-12-18 | 11.40 | $11.37 | 611903 |
| 2023-12-15 | 11.36 | $11.39 | 709849 |
| 2023-12-14 | 11.31 | $11.56 | 523800 |
| 2023-12-13 | 11.25 | $11.54 | 1.2M |
| 2023-12-12 | 11.19 | $11.14 | 1.1M |
| 2023-12-11 | 11.15 | $10.94 | 1.2M |
| 2023-12-08 | 11.11 | $10.44 | 2.5M |
| 2023-12-07 | 11.11 | $12.00 | 710830 |
| 2023-12-06 | 11.03 | $12.13 | 1.6M |
| 2023-12-05 | 10.97 | $12.35 | 2.4M |
| 2023-12-04 | 10.90 | $11.03 | 542321 |
| 2023-12-01 | 10.90 | $11.20 | 731800 |
| 2023-11-30 | 10.89 | $11.46 | 1.3M |
| 2023-11-29 | 10.85 | $11.29 | 567900 |
| 2023-11-28 | 10.82 | $11.20 | 616639 |
| 2023-11-27 | 10.79 | $11.44 | 713602 |
| 2023-11-24 | 10.76 | $11.37 | 339800 |
| 2023-11-22 | 10.73 | $11.31 | 792700 |
| 2023-11-21 | 10.71 | $11.37 | 797315 |
| 2023-11-20 | 10.69 | $11.47 | 2.3M |
| 2023-11-17 | 10.65 | $10.47 | 419300 |
| 2023-11-16 | 10.68 | $10.40 | 592300 |
| 2023-11-15 | 10.70 | $10.54 | 729308 |
| 2023-11-14 | 10.73 | $10.29 | 1.4M |
| 2023-11-13 | 10.77 | $10.25 | 651600 |
| 2023-11-10 | 10.80 | $10.28 | 565600 |
| 2023-11-09 | 10.83 | $10.37 | 350042 |
| 2023-11-08 | 10.84 | $10.44 | 281523 |
| 2023-11-07 | 10.86 | $10.90 | 324151 |
| 2023-11-06 | 10.86 | $10.90 | 219212 |
| 2023-11-03 | 10.85 | $11.07 | 422826 |
| 2023-11-02 | 10.83 | $11.00 | 367100 |
| 2023-11-01 | 10.82 | $10.70 | 272800 |
| 2023-10-31 | 10.83 | $10.55 | 209800 |
| 2023-10-30 | 10.85 | $10.64 | 285101 |
| 2023-10-27 | 10.88 | $10.80 | 301400 |
| 2023-10-26 | 10.92 | $10.91 | 616820 |
| 2023-10-25 | 10.96 | $10.80 | 538800 |
| 2023-10-24 | 10.99 | $10.93 | 447813 |
| 2023-10-23 | 11.02 | $10.81 | 405915 |
| 2023-10-20 | 11.05 | $10.97 | 459526 |
| 2023-10-19 | 11.07 | $10.83 | 855535 |
| 2023-10-18 | 11.10 | $11.18 | 450800 |
| 2023-10-17 | 11.12 | $11.01 | 379844 |
| 2023-10-16 | 11.16 | $11.00 | 420318 |
| 2023-10-13 | 11.19 | $10.69 | 302845 |
| 2023-10-12 | 11.24 | $10.64 | 339000 |
| 2023-10-11 | 11.30 | $10.80 | 583300 |
| 2023-10-10 | 11.35 | $10.92 | 369700 |
| 2023-10-09 | 11.39 | $10.69 | 464225 |
| 2023-10-06 | 11.44 | $10.77 | 331339 |
| 2023-10-05 | 11.48 | $10.73 | 294500 |
| 2023-10-04 | 11.53 | $10.97 | 369600 |
| 2023-10-03 | 11.55 | $10.93 | 538800 |
| 2023-10-02 | 11.58 | $11.16 | 741700 |
| 2023-09-29 | 11.61 | $11.69 | 1.3M |
| 2023-09-28 | 11.60 | $11.61 | 404018 |
| 2023-09-27 | 11.59 | $11.49 | 203802 |
| 2023-09-26 | 11.59 | $11.49 | 274529 |
| 2023-09-25 | 11.59 | $11.44 | 289300 |
| 2023-09-22 | 11.58 | $11.36 | 314600 |
| 2023-09-21 | 11.56 | $11.46 | 248200 |
| 2023-09-20 | 11.56 | $11.64 | 441235 |
| 2023-09-19 | 11.53 | $11.67 | 413821 |
| 2023-09-18 | 11.49 | $11.68 | 365400 |
| 2023-09-15 | 11.42 | $11.72 | 470633 |
| 2023-09-14 | 11.31 | $11.81 | 326316 |
| 2023-09-13 | 11.19 | $11.68 | 449600 |
| 2023-09-12 | 11.08 | $11.71 | 345700 |
| 2023-09-11 | 10.97 | $11.75 | 306108 |
| 2023-09-08 | 10.87 | $11.63 | 410300 |
| 2023-09-07 | 10.80 | $11.61 | 465406 |
| 2023-09-06 | 10.73 | $11.41 | 850349 |
| 2023-09-05 | 10.69 | $11.55 | 331345 |
| 2023-09-01 | 10.64 | $11.73 | 517215 |
| 2023-08-31 | 10.60 | $11.48 | 364823 |
| 2023-08-30 | 10.56 | $11.52 | 460600 |
| 2023-08-29 | 10.53 | $11.48 | 648300 |
| 2023-08-28 | 10.50 | $11.42 | 340800 |
| 2023-08-25 | 10.49 | $11.32 | 415000 |
| 2023-08-24 | 10.46 | $11.00 | 781900 |
| 2023-08-23 | 10.45 | $11.35 | 826207 |
| 2023-08-22 | 10.41 | $11.04 | 548700 |
| 2023-08-21 | 10.39 | $10.90 | 783600 |
| 2023-08-18 | 10.38 | $10.38 | 1.1M |
| 2023-08-17 | 10.40 | $9.42 | 769237 |
| 2023-08-16 | 10.46 | $9.43 | 434100 |
| 2023-08-15 | 10.52 | $9.55 | 717700 |
| 2023-08-14 | 10.57 | $9.46 | 1.7M |
| 2023-08-11 | 10.61 | $9.76 | 686600 |
| 2023-08-10 | 10.60 | $10.21 | 624940 |
| 2023-08-09 | 10.58 | $10.18 | 483700 |
| 2023-08-08 | 10.56 | $10.59 | 342723 |
| 2023-08-07 | 10.51 | $10.65 | 437122 |
| 2023-08-04 | 10.46 | $10.77 | 291318 |
| 2023-08-03 | 10.40 | $10.83 | 331545 |
| 2023-08-02 | 10.33 | $10.92 | 356129 |
| 2023-08-01 | 10.26 | $10.90 | 277616 |
| 2023-07-31 | 10.19 | $11.10 | 538803 |
| 2023-07-28 | 10.11 | $10.78 | 276518 |
| 2023-07-27 | 10.03 | $10.68 | 382187 |
| 2023-07-26 | 9.95 | $10.64 | 729046 |
| 2023-07-25 | 9.88 | $10.66 | 249978 |
| 2023-07-24 | 9.83 | $10.69 | 255400 |
| 2023-07-21 | 9.78 | $10.69 | 524648 |
| 2023-07-20 | 9.74 | $10.72 | 563005 |
| 2023-07-19 | 9.70 | $10.63 | 714119 |
| 2023-07-18 | 9.66 | $10.44 | 586761 |
| 2023-07-17 | 9.63 | $10.45 | 1.1M |
| 2023-07-14 | 9.60 | $9.54 | 318709 |
| 2023-07-13 | 9.60 | $9.71 | 484400 |
| 2023-07-12 | 9.60 | $9.73 | 678022 |
| 2023-07-11 | 9.58 | $9.72 | 406508 |
| 2023-07-10 | 9.58 | $9.56 | 432300 |
| 2023-07-07 | 9.57 | $9.60 | 252918 |
| 2023-07-06 | 9.57 | $9.37 | 331049 |
| 2023-07-05 | 9.58 | $9.66 | 517623 |
| 2023-07-03 | 9.56 | $9.48 | 270800 |
| 2023-06-30 | 9.54 | $9.36 | 562600 |
| 2023-06-29 | 9.51 | $9.24 | 262900 |
| 2023-06-28 | 9.48 | $9.11 | 408000 |
| 2023-06-27 | 9.46 | $9.18 | 657613 |
| 2023-06-26 | 9.45 | $9.69 | 302917 |
| 2023-06-23 | 9.42 | $9.75 | 411500 |
| 2023-06-22 | 9.39 | $9.83 | 306034 |
| 2023-06-21 | 9.34 | $9.99 | 459104 |
| 2023-06-20 | 9.28 | $9.85 | 421817 |
| 2023-06-16 | 9.23 | $9.84 | 461679 |
| 2023-06-15 | 9.18 | $9.74 | 483330 |
| 2023-06-14 | 9.13 | $9.58 | 404600 |
| 2023-06-13 | 9.08 | $9.67 | 770142 |
| 2023-06-12 | 9.04 | $9.46 | 343816 |
| 2023-06-09 | 9.00 | $9.55 | 691900 |
| 2023-06-08 | 8.94 | $9.45 | 589400 |
| 2023-06-07 | 8.90 | $9.55 | 540100 |
| 2023-06-06 | 8.85 | $9.62 | 1.0M |
| 2023-06-05 | 8.80 | $9.22 | 738242 |
| 2023-06-02 | 8.77 | $9.09 | 675135 |
| 2023-06-01 | 8.72 | $8.75 | 458100 |
| 2023-05-31 | 8.69 | $8.74 | 2.0M |
| 2023-05-30 | 8.67 | $8.62 | 1.0M |
| 2023-05-26 | 8.66 | $9.08 | 1.1M |
| 2023-05-25 | 8.63 | $8.95 | 633200 |
| 2023-05-24 | 8.60 | $9.14 | 831800 |
| 2023-05-23 | 8.56 | $8.97 | 673855 |
| 2023-05-22 | 8.52 | $8.81 | 377118 |
| 2023-05-19 | 8.48 | $8.82 | 409422 |
| 2023-05-18 | 8.45 | $8.73 | 525146 |
| 2023-05-17 | 8.41 | $8.72 | 541100 |
| 2023-05-16 | 8.40 | $8.64 | 594900 |
| 2023-05-15 | 8.39 | $8.89 | 673867 |
| 2023-05-12 | 8.38 | $8.70 | 838200 |
| 2023-05-11 | 8.39 | $8.35 | 1.7M |
| 2023-05-10 | 8.42 | $8.53 | 604700 |
| 2023-05-09 | 8.44 | $8.66 | 335700 |
| 2023-05-08 | 8.43 | $8.59 | 561700 |
| 2023-05-05 | 8.41 | $8.52 | 480000 |
| 2023-05-04 | 8.38 | $8.19 | 378600 |
| 2023-05-03 | 8.36 | $8.18 | 439011 |
| 2023-05-02 | 8.36 | $8.21 | 355931 |
| 2023-05-01 | 8.35 | $8.48 | 539811 |
| 2023-04-28 | 8.34 | $8.46 | 558400 |
| 2023-04-27 | 8.32 | $8.43 | 462100 |
| 2023-04-26 | 8.31 | $8.27 | 528200 |
| 2023-04-25 | 8.30 | $8.19 | 453400 |
| 2023-04-24 | 8.29 | $8.12 | 432900 |
| 2023-04-21 | 8.27 | $8.04 | 497409 |
| 2023-04-20 | 8.25 | $8.06 | 723800 |
| 2023-04-19 | 8.23 | $8.40 | 627923 |
| 2023-04-18 | 8.19 | $8.58 | 526000 |
| 2023-04-17 | 8.14 | $8.56 | 1.0M |
| 2023-04-14 | 8.08 | $8.98 | 481200 |
| 2023-04-13 | 8.01 | $8.90 | 681300 |
| 2023-04-12 | 7.94 | $8.94 | 937400 |
| 2023-04-11 | 7.89 | $8.58 | 1.5M |
| 2023-04-10 | 7.84 | $8.04 | 405900 |
| 2023-04-06 | 7.83 | $7.92 | 423939 |
| 2023-04-05 | 7.82 | $7.90 | 746544 |
| 2023-04-04 | 7.82 | $8.05 | 655911 |
| 2023-04-03 | 7.82 | $8.19 | 274533 |
| 2023-03-31 | 7.82 | $8.09 | 305700 |
| 2023-03-30 | 7.81 | $8.19 | 475231 |
| 2023-03-29 | 7.81 | $8.15 | 291000 |
| 2023-03-28 | 7.81 | $8.11 | 353200 |
| 2023-03-27 | 7.81 | $8.02 | 767916 |
| 2023-03-24 | 7.82 | $7.70 | 353200 |
| 2023-03-23 | 7.85 | $7.61 | 504400 |
| 2023-03-22 | 7.88 | $7.65 | 320000 |
| 2023-03-21 | 7.90 | $7.64 | 397318 |
| 2023-03-20 | 7.92 | $7.54 | 485700 |
| 2023-03-17 | 7.94 | $7.36 | 580500 |
| 2023-03-16 | 7.98 | $7.63 | 383142 |
| 2023-03-15 | 8.01 | $7.51 | 623254 |
| 2023-03-14 | 8.03 | $7.88 | 410202 |
| 2023-03-13 | 8.03 | $7.69 | 509600 |
| 2023-03-10 | 8.04 | $7.80 | 999500 |
| 2023-03-09 | 8.03 | $7.73 | 801600 |
| 2023-03-08 | 8.03 | $7.92 | 714000 |
| 2023-03-07 | 8.04 | $7.94 | 398902 |
| 2023-03-06 | 8.05 | $8.16 | 341531 |
| 2023-03-03 | 8.07 | $8.05 | 475535 |
| 2023-03-02 | 8.11 | $8.09 | 275571 |
| 2023-03-01 | 8.12 | $8.15 | 368300 |
| 2023-02-28 | 8.14 | $8.12 | 1.0M |
| 2023-02-27 | 8.15 | $8.30 | 695110 |
| 2023-02-24 | 8.16 | $8.24 | 733837 |
| 2023-02-23 | 8.17 | $8.25 | 415505 |
| 2023-02-22 | 8.19 | $8.09 | 381700 |
| 2023-02-21 | 8.20 | $7.91 | 419707 |
| 2023-02-17 | 8.22 | $8.06 | 475600 |
| 2023-02-16 | 8.23 | $8.14 | 845646 |
| 2023-02-15 | 8.24 | $8.11 | 412639 |
| 2023-02-14 | 8.25 | $7.92 | 546500 |
| 2023-02-13 | 8.28 | $8.02 | 607806 |
| 2023-02-10 | 8.30 | $7.74 | 671822 |
| 2023-02-09 | 8.33 | $7.68 | 508545 |
| 2023-02-08 | 8.34 | $7.79 | 585845 |
| 2023-02-07 | 8.36 | $8.07 | 1.0M |
| 2023-02-06 | 8.35 | $8.17 | 836526 |
| 2023-02-03 | 8.34 | $8.50 | 443032 |
| 2023-02-02 | 8.29 | $8.77 | 1.2M |
| 2023-02-01 | 8.23 | $8.46 | 414200 |
| 2023-01-31 | 8.19 | $8.45 | 384100 |
| 2023-01-30 | 8.18 | $8.36 | 837365 |
| 2023-01-27 | 8.17 | $8.40 | 496204 |
| 2023-01-26 | 8.17 | $8.53 | 451600 |
| 2023-01-25 | 8.15 | $8.53 | 260526 |
| 2023-01-24 | 8.15 | $8.38 | 313814 |
| 2023-01-23 | 8.14 | $8.25 | 267300 |
| 2023-01-20 | 8.13 | $8.30 | 172593 |
| 2023-01-19 | 8.11 | $8.36 | 400200 |
| 2023-01-18 | 8.07 | $8.38 | 357100 |
| 2023-01-17 | 8.02 | $8.45 | 322900 |
| 2023-01-13 | 7.96 | $8.38 | 371600 |
| 2023-01-12 | 7.90 | $8.31 | 480300 |
| 2023-01-11 | 7.87 | $8.04 | 607106 |
| 2023-01-10 | 7.84 | $8.01 | 371039 |
| 2023-01-09 | 7.82 | $7.93 | 556806 |
| 2023-01-06 | 7.81 | $8.01 | 661800 |
| 2023-01-05 | 7.80 | $7.58 | 637648 |
| 2023-01-04 | 7.80 | $7.52 | 606536 |
| 2023-01-03 | 7.81 | $7.55 | 1.3M |
| 2022-12-30 | 7.83 | $8.29 | 327000 |
| 2022-12-29 | 7.80 | $8.25 | 333800 |
| 2022-12-28 | 7.80 | $8.32 | 571969 |
| 2022-12-27 | 7.79 | $8.25 | 405543 |
| 2022-12-23 | 7.79 | $8.41 | 815703 |
| 2022-12-22 | 7.78 | $8.22 | 1.5M |
| 2022-12-21 | 7.78 | $8.11 | 1.3M |
| 2022-12-20 | 7.78 | $7.83 | 750000 |
| 2022-12-19 | 7.79 | $7.48 | 890700 |
| 2022-12-16 | 7.82 | $7.36 | 877400 |
| 2022-12-15 | 7.84 | $7.35 | 670300 |
| 2022-12-14 | 7.87 | $7.19 | 1.6M |
| 2022-12-13 | 7.91 | $7.62 | 562506 |
| 2022-12-12 | 7.92 | $7.60 | 779541 |
| 2022-12-09 | 7.93 | $7.50 | 670900 |
| 2022-12-08 | 7.95 | $7.72 | 508000 |
| 2022-12-07 | 7.99 | $7.83 | 701726 |
| 2022-12-06 | 8.04 | $7.54 | 926237 |
| 2022-12-05 | 8.10 | $7.82 | 629711 |
| 2022-12-02 | 8.13 | $7.84 | 399408 |
| 2022-12-01 | 8.16 | $7.78 | 972616 |
| 2022-11-30 | 8.18 | $8.26 | 564300 |
| 2022-11-29 | 8.20 | $8.16 | 404800 |
| 2022-11-28 | 8.22 | $8.18 | 380131 |
| 2022-11-25 | 8.23 | $8.22 | 267118 |
| 2022-11-23 | 8.25 | $8.23 | 309628 |
| 2022-11-22 | 8.26 | $8.18 | 471046 |
| 2022-11-21 | 8.29 | $8.00 | 562204 |
| 2022-11-18 | 8.33 | $7.99 | 465900 |
| 2022-11-17 | 8.37 | $7.77 | 381924 |
| 2022-11-16 | 8.41 | $7.91 | 668700 |
| 2022-11-15 | 8.46 | $8.03 | 522922 |
| 2022-11-14 | 8.47 | $7.82 | 1.4M |
| 2022-11-11 | 8.50 | $7.76 | 933400 |
| 2022-11-10 | 8.52 | $7.95 | 1.0M |
| 2022-11-09 | 8.55 | $8.50 | 508314 |
| 2022-11-08 | 8.54 | $8.83 | 495300 |
| 2022-11-07 | 8.52 | $8.77 | 659224 |
| 2022-11-04 | 8.50 | $8.50 | 572605 |
| 2022-11-03 | 8.50 | $8.41 | 652903 |
| 2022-11-02 | 8.51 | $8.18 | 550923 |
| 2022-11-01 | 8.53 | $8.59 | 445221 |
| 2022-10-31 | 8.54 | $8.66 | 1.1M |
| 2022-10-28 | 8.52 | $8.39 | 421300 |
| 2022-10-27 | 8.52 | $8.49 | 388400 |
| 2022-10-26 | 8.48 | $8.55 | 419200 |
| 2022-10-25 | 8.44 | $8.75 | 466324 |
| 2022-10-24 | 8.39 | $8.67 | 448614 |
| 2022-10-21 | 8.33 | $8.90 | 436217 |
| 2022-10-20 | 8.27 | $8.62 | 454440 |
| 2022-10-19 | 8.25 | $8.73 | 442921 |
| 2022-10-18 | 8.23 | $8.41 | 1.0M |
| 2022-10-17 | 8.23 | $8.43 | 347132 |
| 2022-10-14 | 8.23 | $8.16 | 367200 |
| 2022-10-13 | 8.23 | $8.51 | 470231 |
| 2022-10-12 | 8.22 | $8.24 | 357500 |
| 2022-10-11 | 8.25 | $8.35 | 303607 |
| 2022-10-10 | 8.27 | $8.51 | 325908 |
| 2022-10-07 | 8.30 | $8.51 | 438800 |
| 2022-10-06 | 8.32 | $8.55 | 363037 |
| 2022-10-05 | 8.34 | $8.62 | 479721 |
| 2022-10-04 | 8.35 | $8.68 | 396600 |
| 2022-10-03 | 8.35 | $8.33 | 785500 |
| 2022-09-30 | 8.38 | $8.29 | 1.4M |
| 2022-09-29 | 8.42 | $7.72 | 572700 |
| 2022-09-28 | 8.49 | $7.81 | 512233 |
| 2022-09-27 | 8.57 | $7.67 | 436500 |
| 2022-09-26 | 8.69 | $7.51 | 481537 |
| 2022-09-23 | 8.79 | $7.65 | 618137 |
| 2022-09-22 | 8.88 | $8.23 | 305741 |
| 2022-09-21 | 8.94 | $8.42 | 554900 |
| 2022-09-20 | 8.99 | $8.42 | 715100 |
| 2022-09-19 | 9.02 | $8.50 | 532517 |
| 2022-09-16 | 9.04 | $8.13 | 725500 |
| 2022-09-15 | 9.09 | $8.24 | 697014 |
| 2022-09-14 | 9.13 | $8.78 | 501934 |
| 2022-09-13 | 9.16 | $8.92 | 857700 |
| 2022-09-12 | 9.19 | $9.03 | 321609 |
| 2022-09-09 | 9.21 | $8.96 | 284900 |
| 2022-09-08 | 9.21 | $8.94 | 520300 |
| 2022-09-07 | 9.20 | $8.79 | 800449 |
| 2022-09-06 | 9.19 | $8.72 | 535200 |
| 2022-09-02 | 9.19 | $8.89 | 600530 |
| 2022-09-01 | 9.16 | $9.00 | 586403 |
| 2022-08-31 | 9.12 | $9.22 | 590300 |
| 2022-08-30 | 9.07 | $9.36 | 2.0M |
| 2022-08-29 | 9.00 | $10.04 | 863022 |
| 2022-08-26 | 8.91 | $9.51 | 534015 |
| 2022-08-25 | 8.84 | $9.52 | 473709 |
| 2022-08-24 | 8.77 | $9.31 | 490695 |
| 2022-08-23 | 8.70 | $9.44 | 558500 |
| 2022-08-22 | 8.60 | $9.06 | 358857 |
| 2022-08-19 | 8.54 | $8.96 | 368506 |
| 2022-08-18 | 8.47 | $9.17 | 297533 |
| 2022-08-17 | 8.39 | $9.06 | 613123 |
| 2022-08-16 | 8.32 | $9.34 | 432300 |
| 2022-08-15 | 8.23 | $9.40 | 588000 |
| 2022-08-12 | 8.13 | $9.54 | 1.0M |
| 2022-08-11 | 8.01 | $8.90 | 535300 |
| 2022-08-10 | 7.92 | $8.77 | 348800 |
| 2022-08-09 | 7.86 | $8.60 | 412329 |
| 2022-08-08 | 7.80 | $8.64 | 647331 |
| 2022-08-05 | 7.75 | $8.38 | 432472 |
| 2022-08-04 | 7.73 | $8.15 | 426100 |
| 2022-08-03 | 7.72 | $8.19 | 437610 |
| 2022-08-02 | 7.70 | $8.10 | 278300 |
| 2022-08-01 | 7.70 | $8.11 | 313798 |
| 2022-07-29 | 7.71 | $8.20 | 483419 |
| 2022-07-28 | 7.73 | $8.10 | 836600 |
| 2022-07-27 | 7.75 | $7.82 | 357936 |
| 2022-07-26 | 7.80 | $7.57 | 376415 |
| 2022-07-25 | 7.85 | $7.80 | 461950 |
| 2022-07-22 | 7.90 | $7.52 | 756302 |
| 2022-07-21 | 7.94 | $7.53 | 923279 |
| 2022-07-20 | 8.00 | $7.64 | 951600 |
| 2022-07-19 | 8.07 | $7.58 | 766500 |
| 2022-07-18 | 8.14 | $7.40 | 665743 |
| 2022-07-15 | 8.22 | $7.23 | 2.0M |
| 2022-07-14 | 8.34 | $7.09 | 816100 |
| 2022-07-13 | 8.46 | $7.46 | 478300 |
| 2022-07-12 | 8.57 | $7.50 | 854249 |
| 2022-07-11 | 8.70 | $7.58 | 527103 |
| 2022-07-08 | 8.85 | $7.94 | 743200 |
| 2022-07-07 | 8.98 | $7.96 | 998209 |
| 2022-07-06 | 9.12 | $7.89 | 797200 |
| 2022-07-05 | 9.26 | $8.13 | 791802 |
| 2022-07-01 | 9.40 | $8.33 | 954500 |
| 2022-06-30 | 9.54 | $8.46 | 573637 |
| 2022-06-29 | 9.65 | $8.62 | 829200 |
| 2022-06-28 | 9.77 | $8.68 | 901703 |
| 2022-06-27 | 9.90 | $8.73 | 1.4M |
| 2022-06-24 | 10.03 | $8.65 | 1.2M |
| 2022-06-23 | 10.13 | $8.32 | 1.2M |
| 2022-06-22 | 10.25 | $8.75 | 820800 |
| 2022-06-21 | 10.35 | $9.01 | 594366 |
| 2022-06-17 | 10.41 | $9.03 | 1.2M |
| 2022-06-16 | 10.47 | $9.11 | 945058 |
| 2022-06-15 | 10.53 | $9.64 | 526002 |
| 2022-06-14 | 10.59 | $9.50 | 655131 |
| 2022-06-13 | 10.63 | $9.53 | 1.7M |
| 2022-06-10 | 10.67 | $10.21 | 1.1M |
| 2022-06-09 | 10.66 | $10.46 | 881299 |
| 2022-06-08 | 10.63 | $10.61 | 832224 |
| 2022-06-07 | 10.60 | $10.81 | 819600 |
| 2022-06-06 | 10.55 | $10.69 | 679637 |
| 2022-06-03 | 10.57 | $10.91 | 897330 |
| 2022-06-02 | 10.58 | $11.04 | 1.1M |
| 2022-06-01 | 10.60 | $10.66 | 2.5M |
| 2022-05-31 | 10.66 | $11.11 | 1.3M |
| 2022-05-27 | 10.67 | $11.25 | 946500 |
| 2022-05-26 | 10.67 | $11.25 | 978000 |
| 2022-05-25 | 10.68 | $10.78 | 581738 |
| 2022-05-24 | 10.74 | $10.72 | 975700 |
| 2022-05-23 | 10.78 | $10.66 | 587248 |
| 2022-05-20 | 10.83 | $10.13 | 757300 |
| 2022-05-19 | 10.91 | $10.23 | 558600 |
| 2022-05-18 | 11.01 | $10.32 | 548343 |
| 2022-05-17 | 11.14 | $10.95 | 893618 |
| 2022-05-16 | 11.21 | $10.27 | 1.2M |
| 2022-05-13 | 11.36 | $10.25 | 1.2M |
| 2022-05-12 | 11.50 | $10.12 | 1.1M |
| 2022-05-11 | 11.64 | $9.90 | 939900 |
| 2022-05-10 | 11.76 | $9.96 | 929900 |
| 2022-05-09 | 11.87 | $9.89 | 1.9M |
| 2022-05-06 | 12.00 | $10.93 | 2.0M |
| 2022-05-05 | 12.04 | $11.23 | 769500 |
| 2022-05-04 | 12.05 | $11.48 | 920056 |
| 2022-05-03 | 12.05 | $11.68 | 919513 |
| 2022-05-02 | 12.05 | $11.40 | 841800 |
| 2022-04-29 | 12.10 | $11.25 | 786000 |
| 2022-04-28 | 12.14 | $11.52 | 1.2M |
| 2022-04-27 | 12.16 | $11.99 | 2.9M |
| 2022-04-26 | 12.14 | $11.45 | 1.5M |
| 2022-04-25 | 12.16 | $11.63 | 1.9M |
| 2022-04-22 | 12.20 | $11.80 | 2.1M |
| 2022-04-21 | 12.23 | $12.24 | 2.3M |
| 2022-04-20 | 12.22 | $12.86 | 2.1M |
| 2022-04-19 | 12.16 | $12.43 | 2.4M |
| 2022-04-18 | 12.14 | $13.15 | 2.6M |
| 2022-04-14 | 12.05 | $13.05 | 2.2M |
| 2022-04-13 | 11.97 | $12.95 | 2.3M |
| 2022-04-12 | 11.88 | $12.37 | 2.1M |
| 2022-04-11 | 11.82 | $12.12 | 1.8M |
| 2022-04-08 | 11.76 | $12.38 | 2.1M |
| 2022-04-07 | 11.75 | $11.81 | 1.9M |
| 2022-04-06 | 11.73 | $11.37 | 2.0M |
| 2022-04-05 | 11.70 | $11.47 | 2.0M |
| 2022-04-04 | 11.65 | $11.77 | 2.3M |
| 2022-04-01 | 11.59 | $12.34 | 2.4M |
| 2022-03-31 | 11.50 | $12.08 | 2.1M |
| 2022-03-30 | 11.43 | $11.90 | 1.2M |
| 2022-03-29 | 11.34 | $11.60 | 2.6M |
| 2022-03-28 | 11.27 | $11.96 | 2.3M |
| 2022-03-25 | 11.15 | $12.28 | 2.4M |
| 2022-03-24 | 11.00 | $12.47 | 2.7M |
| 2022-03-23 | 10.83 | $11.98 | 1.7M |
| 2022-03-22 | 10.65 | $11.75 | 1.9M |
| 2022-03-21 | 10.48 | $11.94 | 1.5M |
| 2022-03-18 | 10.30 | $11.42 | 1.3M |
| 2022-03-17 | 10.15 | $11.46 | 1.3M |
| 2022-03-16 | 10.00 | $11.17 | 2.5M |
| 2022-03-15 | 9.86 | $11.05 | 1.4M |
| 2022-03-14 | 9.71 | $10.92 | 3.2M |
| 2022-03-11 | 9.57 | $12.18 | 3.9M |
| 2022-03-10 | 9.37 | $11.58 | 4.4M |
| 2022-03-09 | 9.20 | $10.75 | 1.0M |
| 2022-03-08 | 9.06 | $10.46 | 2.0M |
| 2022-03-07 | 8.95 | $10.59 | 2.5M |
| 2022-03-04 | 8.81 | $10.50 | 1.7M |
| 2022-03-03 | 8.68 | $10.72 | 1.6M |
| 2022-03-02 | 8.55 | $10.01 | 1.4M |
| 2022-03-01 | 8.46 | $10.19 | 1.7M |
| 2022-02-28 | 8.35 | $9.56 | 1.2M |
| 2022-02-25 | 8.27 | $9.28 | 1.8M |
| 2022-02-24 | 8.19 | $9.14 | 1.9M |
| 2022-02-23 | 8.11 | $8.33 | 851533 |
| 2022-02-22 | 8.07 | $8.37 | 662917 |
| 2022-02-18 | 8.03 | $8.36 | 771408 |
| 2022-02-17 | 7.98 | $8.28 | 444500 |
| 2022-02-16 | 7.93 | $8.56 | 439500 |
| 2022-02-15 | 7.87 | $8.31 | 446613 |
| 2022-02-14 | 7.82 | $8.10 | 505900 |
| 2022-02-11 | 7.79 | $8.12 | 328038 |
| 2022-02-10 | 7.76 | $8.16 | 1.3M |
| 2022-02-09 | 7.74 | $8.21 | 630046 |
| 2022-02-08 | 7.71 | $8.04 | 982912 |
| 2022-02-07 | 7.68 | $8.07 | 1.2M |
| 2022-02-04 | 7.65 | $7.91 | 452824 |
| 2022-02-03 | 7.63 | $7.84 | 792700 |
| 2022-02-02 | 7.61 | $8.07 | 421659 |
| 2022-02-01 | 7.59 | $8.22 | 519236 |
| 2022-01-31 | 7.57 | $8.10 | 508529 |
| 2022-01-28 | 7.55 | $7.89 | 1.3M |
| 2022-01-27 | 7.53 | $7.72 | 1.0M |
| 2022-01-26 | 7.52 | $7.60 | 720500 |
| 2022-01-25 | 7.52 | $7.55 | 725431 |
| 2022-01-24 | 7.52 | $7.47 | 924200 |
| 2022-01-21 | 7.51 | $7.28 | 1.5M |
| 2022-01-20 | 7.50 | $7.44 | 2.1M |
| 2022-01-19 | 7.49 | $7.27 | 595100 |
| 2022-01-18 | 7.46 | $7.29 | 490116 |
| 2022-01-14 | 7.46 | $7.53 | 520800 |
| 2022-01-13 | 7.44 | $7.54 | 716258 |
| 2022-01-12 | 7.43 | $7.68 | 1.5M |
| 2022-01-11 | 7.40 | $7.67 | 1.0M |
| 2022-01-10 | 7.39 | $7.49 | 955027 |
| 2022-01-07 | 7.40 | $7.50 | 1.7M |
| 2022-01-06 | 7.41 | $7.46 | 765900 |
| 2022-01-05 | 7.44 | $7.45 | 690015 |
| 2022-01-04 | 7.47 | $7.69 | 636500 |
| 2022-01-03 | 7.49 | $7.72 | 1.1M |
| 2021-12-31 | 7.49 | $7.68 | 520124 |
| 2021-12-30 | 7.51 | $7.57 | 689302 |
| 2021-12-29 | 7.51 | $7.45 | 542800 |
| 2021-12-28 | 7.53 | $7.63 | 659618 |
| 2021-12-27 | 7.54 | $7.54 | 651603 |
| 2021-12-23 | 7.54 | $7.25 | 574924 |
| 2021-12-22 | 7.59 | $7.17 | 756914 |
| 2021-12-21 | 7.64 | $7.14 | 996308 |
| 2021-12-20 | 7.70 | $6.84 | 2.0M |
| 2021-12-17 | 7.80 | $7.13 | 1.2M |
| 2021-12-16 | 7.90 | $7.17 | 951800 |
| 2021-12-15 | 8.01 | $7.32 | 1.4M |
| 2021-12-14 | 8.13 | $7.17 | 1.2M |
| 2021-12-13 | 8.28 | $7.38 | 667701 |
| 2021-12-10 | 8.42 | $7.67 | 703600 |
| 2021-12-09 | 8.53 | $7.73 | 629100 |
| 2021-12-08 | 8.62 | $8.03 | 704611 |
| 2021-12-07 | 8.69 | $8.19 | 1.1M |
| 2021-12-06 | 8.74 | $7.94 | 959300 |
| 2021-12-03 | 8.80 | $7.82 | 1.2M |
| 2021-12-02 | 8.85 | $8.02 | 1.1M |
| 2021-12-01 | 8.89 | $7.66 | 2.4M |
| 2021-11-30 | 8.94 | $7.81 | 14.9M |
| 2021-11-29 | 8.99 | $7.77 | 2.5M |
| 2021-11-26 | 9.04 | $7.65 | 1.6M |
| 2021-11-24 | 9.10 | $8.21 | 2.3M |
| 2021-11-23 | 9.15 | $8.17 | 1.6M |
| 2021-11-22 | 9.21 | $8.33 | 2.1M |
| 2021-11-19 | 9.25 | $8.73 | 981430 |
| 2021-11-18 | 9.27 | $9.16 | 878300 |
| 2021-11-17 | 9.27 | $9.34 | 1.0M |
| 2021-11-16 | 9.29 | $9.76 | 1.4M |
| 2021-11-15 | 9.27 | $10.21 | 1.1M |
| 2021-11-12 | 9.24 | $10.25 | 2.2M |
| 2021-11-11 | 9.18 | $9.90 | 2.6M |
| 2021-11-10 | 9.11 | $9.46 | 946400 |
| 2021-11-09 | 9.07 | $9.40 | 738907 |
| 2021-11-08 | 9.05 | $9.14 | 654454 |
| 2021-11-05 | 9.03 | $9.14 | 658000 |
| 2021-11-04 | 9.01 | $8.89 | 503200 |
| 2021-11-03 | 9.01 | $8.83 | 469831 |
| 2021-11-02 | 9.00 | $8.65 | 764100 |
| 2021-11-01 | 9.01 | $8.82 | 662100 |
| 2021-10-29 | 9.01 | $8.76 | 840800 |
| 2021-10-28 | 9.02 | $8.92 | 1.1M |
| 2021-10-27 | 9.02 | $9.11 | 812201 |
| 2021-10-26 | 9.01 | $9.41 | 1.3M |
| 2021-10-25 | 8.99 | $9.12 | 905700 |
| 2021-10-22 | 8.99 | $9.08 | 859423 |
| 2021-10-21 | 9.00 | $9.24 | 625903 |
| 2021-10-20 | 9.00 | $9.61 | 991116 |
| 2021-10-19 | 8.98 | $9.50 | 713800 |
| 2021-10-18 | 8.96 | $9.64 | 1.8M |
| 2021-10-15 | 8.93 | $8.93 | 824100 |
| 2021-10-14 | 8.99 | $8.60 | 618839 |
| 2021-10-13 | 9.08 | $8.63 | 510442 |
| 2021-10-12 | 9.16 | $8.88 | 572805 |
| 2021-10-11 | 9.20 | $8.86 | 351000 |
| 2021-10-08 | 9.23 | $8.78 | 562116 |
| 2021-10-07 | 9.25 | $8.84 | 426435 |
| 2021-10-06 | 9.27 | $8.69 | 616805 |
| 2021-10-05 | 9.29 | $8.83 | 951500 |
| 2021-10-04 | 9.32 | $8.70 | 692700 |
| 2021-10-01 | 9.34 | $8.93 | 698503 |
| 2021-09-30 | 9.35 | $9.03 | 580220 |
| 2021-09-29 | 9.37 | $8.84 | 571311 |
| 2021-09-28 | 9.39 | $9.04 | 767700 |
| 2021-09-27 | 9.41 | $9.18 | 486100 |
| 2021-09-24 | 9.42 | $9.19 | 576526 |
| 2021-09-23 | 9.42 | $9.30 | 614400 |
| 2021-09-22 | 9.42 | $9.15 | 587000 |
| 2021-09-21 | 9.43 | $9.16 | 1.6M |
| 2021-09-20 | 9.41 | $9.03 | 1.3M |
| 2021-09-17 | 9.40 | $10.21 | 1.4M |
| 2021-09-16 | 9.33 | $10.42 | 1.0M |
| 2021-09-15 | 9.25 | $10.05 | 1.5M |
| 2021-09-14 | 9.21 | $9.70 | 1.1M |
| 2021-09-13 | 9.18 | $9.50 | 1.1M |
| 2021-09-10 | 9.15 | $9.22 | 1.1M |
| 2021-09-09 | 9.21 | $9.14 | 871610 |
| 2021-09-08 | 9.25 | $9.22 | 755348 |
| 2021-09-07 | 9.29 | $9.38 | 784800 |
| 2021-09-03 | 9.31 | $9.15 | 460417 |
| 2021-09-02 | 9.34 | $9.18 | 553900 |
| 2021-09-01 | 9.36 | $9.32 | 519533 |
| 2021-08-31 | 9.36 | $9.35 | 991600 |
| 2021-08-30 | 9.37 | $9.39 | 485746 |
| 2021-08-27 | 9.36 | $9.40 | 678704 |
| 2021-08-26 | 9.37 | $9.20 | 600404 |
| 2021-08-25 | 9.40 | $9.18 | 449800 |
| 2021-08-24 | 9.41 | $9.32 | 1.1M |
| 2021-08-23 | 9.41 | $8.90 | 835900 |
| 2021-08-20 | 9.44 | $8.75 | 503046 |
| 2021-08-19 | 9.45 | $8.76 | 1.7M |
| 2021-08-18 | 9.48 | $8.96 | 649504 |
| 2021-08-17 | 9.49 | $9.08 | 1.5M |
| 2021-08-16 | 9.50 | $9.12 | 756110 |
| 2021-08-13 | 9.50 | $9.05 | 1.6M |
| 2021-08-12 | 9.51 | $10.31 | 766578 |
| 2021-08-11 | 9.46 | $10.00 | 666100 |
| 2021-08-10 | 9.43 | $10.08 | 544525 |
| 2021-08-09 | 9.40 | $9.69 | 620700 |
| 2021-08-06 | 9.40 | $9.68 | 384900 |
| 2021-08-05 | 9.39 | $9.56 | 394142 |
| 2021-08-04 | 9.38 | $9.35 | 549947 |
| 2021-08-03 | 9.39 | $9.52 | 619613 |
| 2021-08-02 | 9.40 | $9.38 | 700737 |
| 2021-07-30 | 9.43 | $9.56 | 408300 |
| 2021-07-29 | 9.46 | $9.65 | 462432 |
| 2021-07-28 | 9.48 | $9.49 | 421100 |
| 2021-07-27 | 9.51 | $9.22 | 569618 |
| 2021-07-26 | 9.55 | $9.53 | 1.3M |
| 2021-07-23 | 9.59 | $9.10 | 741800 |
| 2021-07-22 | 9.70 | $9.18 | 391438 |
| 2021-07-21 | 9.80 | $9.32 | 473340 |
| 2021-07-20 | 9.89 | $9.22 | 821000 |
| 2021-07-19 | 9.98 | $9.01 | 553200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.16
2026-07-17
Close Price
$10.07
Vol: 759825
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.49
Average
9.71
Maximum
13.79
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.16 | $10.07 | 759825 |
| 2026-07-16 | 10.17 | $9.93 | 604900 |
| 2026-07-15 | 10.20 | $10.25 | 417949 |
| 2026-07-14 | 10.19 | $10.44 | 387636 |
| 2026-07-13 | 10.16 | $10.38 | 802299 |
| 2026-07-10 | 10.14 | $10.31 | 534240 |
| 2026-07-09 | 10.12 | $10.00 | 861102 |
| 2026-07-08 | 10.14 | $10.20 | 857617 |
| 2026-07-07 | 10.13 | $9.62 | 499545 |
| 2026-07-06 | 10.18 | $9.48 | 1.0M |
| 2026-07-02 | 10.26 | $9.64 | 504859 |
| 2026-07-01 | 10.32 | $9.48 | 472400 |
| 2026-06-30 | 10.41 | $9.55 | 543702 |
| 2026-06-29 | 10.50 | $9.66 | 1.2M |
| 2026-06-26 | 10.59 | $9.41 | 422600 |
| 2026-06-25 | 10.72 | $9.30 | 576150 |
| 2026-06-24 | 10.87 | $9.11 | 1.3M |
| 2026-06-23 | 11.05 | $9.37 | 875116 |
| 2026-06-22 | 11.23 | $9.15 | 899380 |
| 2026-06-18 | 11.45 | $9.24 | 2.0M |
| 2026-06-17 | 11.68 | $9.64 | 1.3M |
| 2026-06-16 | 11.89 | $9.93 | 1.5M |
| 2026-06-15 | 12.10 | $10.90 | 1.1M |
| 2026-06-12 | 12.23 | $11.65 | 921019 |
| 2026-06-11 | 12.29 | $11.69 | 1.3M |
| 2026-06-10 | 12.35 | $11.28 | 964637 |
| 2026-06-09 | 12.46 | $11.29 | 1.1M |
| 2026-06-08 | 12.59 | $11.40 | 677800 |
| 2026-06-05 | 12.71 | $11.42 | 1.4M |
| 2026-06-04 | 12.85 | $12.11 | 475848 |
| 2026-06-03 | 12.92 | $12.19 | 376800 |
| 2026-06-02 | 13.00 | $12.50 | 782461 |
| 2026-06-01 | 13.05 | $12.58 | 724900 |
| 2026-05-29 | 13.10 | $12.13 | 1.1M |
| 2026-05-28 | 13.21 | $12.63 | 355211 |
| 2026-05-27 | 13.27 | $12.58 | 676207 |
| 2026-05-26 | 13.34 | $12.51 | 666500 |
| 2026-05-22 | 13.43 | $12.81 | 701733 |
| 2026-05-21 | 13.49 | $13.62 | 775015 |
| 2026-05-20 | 13.48 | $13.32 | 712600 |
| 2026-05-19 | 13.49 | $13.32 | 800896 |
| 2026-05-18 | 13.51 | $13.46 | 606000 |
| 2026-05-15 | 13.52 | $13.11 | 544200 |
| 2026-05-14 | 13.56 | $13.02 | 909597 |
| 2026-05-13 | 13.62 | $13.65 | 1.1M |
| 2026-05-12 | 13.61 | $13.07 | 2.4M |
| 2026-05-11 | 13.67 | $13.49 | 948900 |
| 2026-05-08 | 13.69 | $13.13 | 572000 |
| 2026-05-07 | 13.75 | $13.37 | 1.3M |
| 2026-05-06 | 13.79 | $13.82 | 1.3M |
| 2026-05-05 | 13.79 | $14.24 | 1.1M |
| 2026-05-04 | 13.74 | $15.18 | 2.5M |
| 2026-05-01 | 13.59 | $13.90 | 1.1M |
| 2026-04-30 | 13.55 | $14.09 | 1.7M |
| 2026-04-29 | 13.50 | $14.42 | 2.1M |
| 2026-04-28 | 13.40 | $13.70 | 861100 |
| 2026-04-27 | 13.37 | $13.05 | 739000 |
| 2026-04-24 | 13.40 | $12.78 | 1.4M |
| 2026-04-23 | 13.47 | $13.27 | 810830 |
| 2026-04-22 | 13.49 | $13.60 | 1.6M |
| 2026-04-21 | 13.47 | $13.50 | 1.5M |
| 2026-04-20 | 13.47 | $12.72 | 1.1M |
| 2026-04-17 | 13.55 | $12.47 | 2.4M |
| 2026-04-16 | 13.66 | $13.32 | 1.0M |
| 2026-04-15 | 13.70 | $13.31 | 2.4M |
| 2026-04-14 | 13.74 | $13.56 | 1.1M |
| 2026-04-13 | 13.76 | $14.26 | 1.2M |
| 2026-04-10 | 13.71 | $14.38 | 755513 |
| 2026-04-09 | 13.64 | $14.06 | 1.5M |
| 2026-04-08 | 13.59 | $14.27 | 2.6M |
| 2026-04-07 | 13.52 | $15.03 | 1.1M |
| 2026-04-06 | 13.36 | $15.20 | 1.0M |
| 2026-04-02 | 13.17 | $15.22 | 1.3M |
| 2026-04-01 | 12.95 | $14.83 | 1.8M |
| 2026-03-31 | 12.75 | $15.02 | 2.8M |
| 2026-03-30 | 12.52 | $15.25 | 3.4M |
| 2026-03-27 | 12.23 | $14.05 | 2.1M |
| 2026-03-26 | 12.04 | $13.85 | 1.7M |
| 2026-03-25 | 11.85 | $14.70 | 3.2M |
| 2026-03-24 | 11.54 | $13.97 | 2.1M |
| 2026-03-23 | 11.29 | $13.19 | 2.3M |
| 2026-03-20 | 11.09 | $14.11 | 3.2M |
| 2026-03-19 | 10.77 | $14.61 | 4.4M |
| 2026-03-18 | 10.37 | $13.63 | 5.8M |
| 2026-03-17 | 10.02 | $12.45 | 4.5M |
| 2026-03-16 | 9.77 | $10.90 | 1.7M |
| 2026-03-13 | 9.65 | $10.82 | 994843 |
| 2026-03-12 | 9.53 | $10.60 | 3.2M |
| 2026-03-11 | 9.41 | $10.34 | 2.1M |
| 2026-03-10 | 9.31 | $10.21 | 3.2M |
| 2026-03-09 | 9.22 | $9.99 | 2.4M |
| 2026-03-06 | 9.14 | $10.16 | 1.5M |
| 2026-03-05 | 9.03 | $9.70 | 1.2M |
| 2026-03-04 | 8.96 | $9.59 | 705839 |
| 2026-03-03 | 8.90 | $9.13 | 685093 |
| 2026-03-02 | 8.87 | $9.32 | 604721 |
| 2026-02-27 | 8.82 | $8.88 | 317105 |
| 2026-02-26 | 8.82 | $8.83 | 257118 |
| 2026-02-25 | 8.82 | $8.97 | 292320 |
| 2026-02-24 | 8.80 | $9.14 | 249012 |
| 2026-02-23 | 8.77 | $8.92 | 340000 |
| 2026-02-20 | 8.75 | $9.20 | 463723 |
| 2026-02-19 | 8.70 | $8.90 | 237415 |
| 2026-02-18 | 8.68 | $8.73 | 182740 |
| 2026-02-17 | 8.68 | $8.75 | 377940 |
| 2026-02-13 | 8.67 | $8.65 | 400501 |
| 2026-02-12 | 8.67 | $8.67 | 551631 |
| 2026-02-11 | 8.67 | $8.94 | 292300 |
| 2026-02-10 | 8.64 | $8.85 | 459800 |
| 2026-02-09 | 8.62 | $8.89 | 576011 |
| 2026-02-06 | 8.59 | $8.57 | 332211 |
| 2026-02-05 | 8.59 | $8.43 | 440418 |
| 2026-02-04 | 8.61 | $8.71 | 353000 |
| 2026-02-03 | 8.60 | $8.73 | 474025 |
| 2026-02-02 | 8.58 | $8.70 | 606813 |
| 2026-01-30 | 8.57 | $8.86 | 423721 |
| 2026-01-29 | 8.54 | $8.80 | 487135 |
| 2026-01-28 | 8.51 | $8.97 | 417511 |
| 2026-01-27 | 8.47 | $9.14 | 516949 |
| 2026-01-26 | 8.40 | $9.07 | 379916 |
| 2026-01-23 | 8.33 | $8.93 | 542300 |
| 2026-01-22 | 8.26 | $8.92 | 553229 |
| 2026-01-21 | 8.19 | $8.92 | 631431 |
| 2026-01-20 | 8.12 | $8.59 | 788515 |
| 2026-01-16 | 8.07 | $8.18 | 655700 |
| 2026-01-15 | 8.05 | $8.43 | 1.0M |
| 2026-01-14 | 8.01 | $8.53 | 693300 |
| 2026-01-13 | 7.96 | $8.36 | 481364 |
| 2026-01-12 | 7.92 | $8.22 | 600949 |
| 2026-01-09 | 7.89 | $8.35 | 855100 |
| 2026-01-08 | 7.84 | $7.91 | 739026 |
| 2026-01-07 | 7.83 | $7.70 | 975220 |
| 2026-01-06 | 7.84 | $7.72 | 901600 |
| 2026-01-05 | 7.86 | $7.96 | 1.1M |
| 2026-01-02 | 7.84 | $7.76 | 994000 |
| 2025-12-31 | 7.85 | $7.93 | 763200 |
| 2025-12-30 | 7.84 | $7.92 | 540237 |
| 2025-12-29 | 7.84 | $8.05 | 649603 |
| 2025-12-26 | 7.81 | $7.99 | 473400 |
| 2025-12-24 | 7.80 | $7.94 | 228719 |
| 2025-12-23 | 7.78 | $7.95 | 1.1M |
| 2025-12-22 | 7.76 | $7.69 | 2.3M |
| 2025-12-19 | 7.77 | $7.35 | 1.2M |
| 2025-12-18 | 7.81 | $7.70 | 820522 |
| 2025-12-17 | 7.83 | $7.77 | 1.1M |
| 2025-12-16 | 7.83 | $7.43 | 1.3M |
| 2025-12-15 | 7.88 | $7.59 | 2.8M |
| 2025-12-12 | 7.91 | $7.13 | 7.2M |
| 2025-12-11 | 7.99 | $7.38 | 3.4M |
| 2025-12-10 | 8.05 | $7.84 | 1.7M |
| 2025-12-09 | 8.07 | $8.32 | 370700 |
| 2025-12-08 | 8.05 | $8.19 | 336247 |
| 2025-12-05 | 8.03 | $8.24 | 606613 |
| 2025-12-04 | 8.01 | $8.43 | 1.2M |
| 2025-12-03 | 7.97 | $8.33 | 759100 |
| 2025-12-02 | 7.93 | $8.08 | 1.1M |
| 2025-12-01 | 7.91 | $8.02 | 405600 |
| 2025-11-28 | 7.90 | $8.13 | 186000 |
| 2025-11-26 | 7.88 | $8.05 | 684900 |
| 2025-11-25 | 7.86 | $7.85 | 679626 |
| 2025-11-24 | 7.86 | $7.85 | 591899 |
| 2025-11-21 | 7.86 | $7.64 | 617500 |
| 2025-11-20 | 7.88 | $7.88 | 467754 |
| 2025-11-19 | 7.88 | $7.90 | 334206 |
| 2025-11-18 | 7.88 | $7.85 | 335305 |
| 2025-11-17 | 7.88 | $7.67 | 347100 |
| 2025-11-14 | 7.91 | $7.67 | 406523 |
| 2025-11-13 | 7.93 | $7.64 | 511600 |
| 2025-11-12 | 7.96 | $7.90 | 815149 |
| 2025-11-11 | 7.97 | $8.16 | 258305 |
| 2025-11-10 | 7.95 | $8.02 | 348500 |
| 2025-11-07 | 7.94 | $8.21 | 301100 |
| 2025-11-06 | 7.91 | $8.06 | 269900 |
| 2025-11-05 | 7.90 | $7.96 | 529700 |
| 2025-11-04 | 7.89 | $7.64 | 297916 |
| 2025-11-03 | 7.92 | $7.88 | 391600 |
| 2025-10-31 | 7.92 | $8.06 | 494700 |
| 2025-10-30 | 7.91 | $8.06 | 334641 |
| 2025-10-29 | 7.89 | $8.16 | 331200 |
| 2025-10-28 | 7.86 | $8.37 | 547100 |
| 2025-10-27 | 7.81 | $8.29 | 908521 |
| 2025-10-24 | 7.76 | $7.81 | 518100 |
| 2025-10-23 | 7.75 | $7.87 | 531800 |
| 2025-10-22 | 7.74 | $7.59 | 280500 |
| 2025-10-21 | 7.76 | $7.42 | 423300 |
| 2025-10-20 | 7.79 | $7.63 | 281719 |
| 2025-10-17 | 7.81 | $7.64 | 337133 |
| 2025-10-16 | 7.83 | $7.61 | 276200 |
| 2025-10-15 | 7.85 | $7.65 | 263500 |
| 2025-10-14 | 7.87 | $7.60 | 434500 |
| 2025-10-13 | 7.90 | $7.68 | 208100 |
| 2025-10-10 | 7.93 | $7.55 | 418400 |
| 2025-10-09 | 7.97 | $7.72 | 641023 |
| 2025-10-08 | 7.99 | $7.76 | 374163 |
| 2025-10-07 | 8.02 | $7.83 | 373521 |
| 2025-10-06 | 8.03 | $7.81 | 273200 |
| 2025-10-03 | 8.06 | $7.79 | 387231 |
| 2025-10-02 | 8.09 | $7.76 | 348000 |
| 2025-10-01 | 8.12 | $7.68 | 501000 |
| 2025-09-30 | 8.17 | $7.84 | 602452 |
| 2025-09-29 | 8.20 | $8.05 | 569429 |
| 2025-09-26 | 8.22 | $8.05 | 363437 |
| 2025-09-25 | 8.24 | $8.07 | 313000 |
| 2025-09-24 | 8.25 | $8.25 | 418500 |
| 2025-09-23 | 8.25 | $8.10 | 567171 |
| 2025-09-22 | 8.27 | $8.19 | 586602 |
| 2025-09-19 | 8.28 | $7.90 | 641000 |
| 2025-09-18 | 8.32 | $8.05 | 374112 |
| 2025-09-17 | 8.35 | $8.16 | 319300 |
| 2025-09-16 | 8.37 | $8.21 | 319400 |
| 2025-09-15 | 8.38 | $8.12 | 537100 |
| 2025-09-12 | 8.41 | $8.05 | 269032 |
| 2025-09-11 | 8.45 | $8.22 | 243000 |
| 2025-09-10 | 8.47 | $8.15 | 465577 |
| 2025-09-09 | 8.51 | $7.93 | 706953 |
| 2025-09-08 | 8.57 | $8.02 | 777700 |
| 2025-09-05 | 8.62 | $8.28 | 399810 |
| 2025-09-04 | 8.66 | $8.28 | 331811 |
| 2025-09-03 | 8.70 | $8.29 | 499800 |
| 2025-09-02 | 8.74 | $8.37 | 329142 |
| 2025-08-29 | 8.78 | $8.46 | 385900 |
| 2025-08-28 | 8.82 | $8.51 | 539100 |
| 2025-08-27 | 8.85 | $8.42 | 671722 |
| 2025-08-26 | 8.89 | $8.43 | 1.2M |
| 2025-08-25 | 8.94 | $8.60 | 569171 |
| 2025-08-22 | 8.98 | $8.78 | 649600 |
| 2025-08-21 | 9.00 | $8.57 | 664800 |
| 2025-08-20 | 9.04 | $8.45 | 1.2M |
| 2025-08-19 | 9.11 | $8.33 | 2.0M |
| 2025-08-18 | 9.19 | $9.20 | 369517 |
| 2025-08-15 | 9.19 | $9.11 | 535007 |
| 2025-08-14 | 9.19 | $9.17 | 385111 |
| 2025-08-13 | 9.20 | $9.23 | 243831 |
| 2025-08-12 | 9.19 | $9.15 | 220100 |
| 2025-08-11 | 9.20 | $9.19 | 200608 |
| 2025-08-08 | 9.20 | $9.08 | 265149 |
| 2025-08-07 | 9.21 | $9.14 | 332427 |
| 2025-08-06 | 9.22 | $9.02 | 331539 |
| 2025-08-05 | 9.24 | $9.12 | 425049 |
| 2025-08-04 | 9.25 | $8.86 | 374400 |
| 2025-08-01 | 9.29 | $8.81 | 386600 |
| 2025-07-31 | 9.34 | $9.19 | 470613 |
| 2025-07-30 | 9.36 | $9.27 | 449841 |
| 2025-07-29 | 9.37 | $9.27 | 281124 |
| 2025-07-28 | 9.38 | $9.23 | 313500 |
| 2025-07-25 | 9.39 | $9.46 | 372049 |
| 2025-07-24 | 9.38 | $9.38 | 385400 |
| 2025-07-23 | 9.39 | $9.56 | 396308 |
| 2025-07-22 | 9.37 | $9.47 | 438400 |
| 2025-07-21 | 9.36 | $9.45 | 399500 |
| 2025-07-18 | 9.35 | $9.50 | 292600 |
| 2025-07-17 | 9.33 | $9.54 | 210442 |
| 2025-07-16 | 9.31 | $9.38 | 376015 |
| 2025-07-15 | 9.30 | $9.39 | 647900 |
| 2025-07-14 | 9.29 | $9.51 | 526714 |
| 2025-07-11 | 9.27 | $9.45 | 710100 |
| 2025-07-10 | 9.25 | $9.14 | 411406 |
| 2025-07-09 | 9.26 | $9.15 | 733333 |
| 2025-07-08 | 9.27 | $9.33 | 910300 |
| 2025-07-07 | 9.26 | $9.30 | 703400 |
| 2025-07-03 | 9.26 | $9.37 | 413100 |
| 2025-07-02 | 9.25 | $9.20 | 405400 |
| 2025-07-01 | 9.25 | $9.20 | 194836 |
| 2025-06-30 | 9.26 | $9.14 | 246222 |
| 2025-06-27 | 9.27 | $9.06 | 280800 |
| 2025-06-26 | 9.29 | $9.17 | 226311 |
| 2025-06-25 | 9.31 | $9.04 | 464400 |
| 2025-06-24 | 9.34 | $9.25 | 314300 |
| 2025-06-23 | 9.35 | $9.27 | 406105 |
| 2025-06-20 | 9.35 | $9.39 | 393524 |
| 2025-06-18 | 9.35 | $9.50 | 264400 |
| 2025-06-17 | 9.33 | $9.50 | 272200 |
| 2025-06-16 | 9.32 | $9.57 | 682700 |
| 2025-06-13 | 9.29 | $9.29 | 526900 |
| 2025-06-12 | 9.29 | $9.32 | 451748 |
| 2025-06-11 | 9.29 | $9.22 | 343400 |
| 2025-06-10 | 9.29 | $9.29 | 317702 |
| 2025-06-09 | 9.29 | $9.15 | 291713 |
| 2025-06-06 | 9.31 | $9.11 | 318706 |
| 2025-06-05 | 9.33 | $9.07 | 687801 |
| 2025-06-04 | 9.36 | $9.16 | 516578 |
| 2025-06-03 | 9.38 | $9.42 | 1.0M |
| 2025-06-02 | 9.37 | $9.16 | 798900 |
| 2025-05-30 | 9.39 | $9.21 | 659331 |
| 2025-05-29 | 9.41 | $9.32 | 606049 |
| 2025-05-28 | 9.42 | $9.51 | 659409 |
| 2025-05-27 | 9.42 | $9.47 | 769000 |
| 2025-05-23 | 9.41 | $9.50 | 285200 |
| 2025-05-22 | 9.40 | $9.50 | 600861 |
| 2025-05-21 | 9.39 | $9.39 | 589029 |
| 2025-05-20 | 9.39 | $9.42 | 536613 |
| 2025-05-19 | 9.39 | $9.34 | 792496 |
| 2025-05-16 | 9.39 | $9.12 | 638900 |
| 2025-05-15 | 9.42 | $8.92 | 536141 |
| 2025-05-14 | 9.47 | $8.76 | 528100 |
| 2025-05-13 | 9.55 | $8.95 | 911119 |
| 2025-05-12 | 9.61 | $8.79 | 654591 |
| 2025-05-09 | 9.70 | $8.95 | 892313 |
| 2025-05-08 | 9.77 | $8.67 | 945900 |
| 2025-05-07 | 9.89 | $8.61 | 679925 |
| 2025-05-06 | 10.03 | $8.67 | 703423 |
| 2025-05-05 | 10.17 | $8.50 | 1.2M |
| 2025-05-02 | 10.34 | $8.82 | 1.3M |
| 2025-05-01 | 10.50 | $9.18 | 1.1M |
| 2025-04-30 | 10.64 | $9.34 | 2.5M |
| 2025-04-29 | 10.78 | $9.10 | 2.8M |
| 2025-04-28 | 10.96 | $9.43 | 2.4M |
| 2025-04-25 | 11.12 | $9.92 | 2.7M |
| 2025-04-24 | 11.25 | $11.69 | 496500 |
| 2025-04-23 | 11.20 | $11.65 | 1.7M |
| 2025-04-22 | 11.15 | $11.59 | 1.5M |
| 2025-04-21 | 11.10 | $11.41 | 1.4M |
| 2025-04-17 | 11.07 | $11.39 | 1.6M |
| 2025-04-16 | 11.04 | $11.21 | 430900 |
| 2025-04-15 | 11.02 | $11.18 | 576605 |
| 2025-04-14 | 11.00 | $11.40 | 858343 |
| 2025-04-11 | 10.96 | $11.23 | 876560 |
| 2025-04-10 | 10.93 | $11.06 | 585139 |
| 2025-04-09 | 10.92 | $10.82 | 1.4M |
| 2025-04-08 | 10.93 | $10.46 | 1.7M |
| 2025-04-07 | 10.98 | $10.40 | 3.0M |
| 2025-04-04 | 11.04 | $11.07 | 2.1M |
| 2025-04-03 | 11.04 | $11.42 | 1.1M |
| 2025-04-02 | 11.00 | $11.36 | 729200 |
| 2025-04-01 | 10.96 | $11.35 | 1.0M |
| 2025-03-31 | 10.92 | $11.17 | 2.1M |
| 2025-03-28 | 10.90 | $11.36 | 971651 |
| 2025-03-27 | 10.85 | $11.40 | 4.4M |
| 2025-03-26 | 10.79 | $11.15 | 330350 |
| 2025-03-25 | 10.75 | $11.04 | 280816 |
| 2025-03-24 | 10.72 | $11.04 | 451500 |
| 2025-03-21 | 10.69 | $10.83 | 949023 |
| 2025-03-20 | 10.67 | $10.90 | 409122 |
| 2025-03-19 | 10.65 | $10.84 | 283000 |
| 2025-03-18 | 10.63 | $10.79 | 648400 |
| 2025-03-17 | 10.61 | $10.61 | 973124 |
| 2025-03-14 | 10.61 | $10.80 | 1.2M |
| 2025-03-13 | 10.59 | $10.72 | 875652 |
| 2025-03-12 | 10.58 | $10.77 | 1.3M |
| 2025-03-11 | 10.56 | $10.83 | 410011 |
| 2025-03-10 | 10.53 | $10.85 | 614500 |
| 2025-03-07 | 10.49 | $10.85 | 784439 |
| 2025-03-06 | 10.46 | $10.70 | 721702 |
| 2025-03-05 | 10.43 | $10.81 | 401400 |
| 2025-03-04 | 10.39 | $10.69 | 780300 |
| 2025-03-03 | 10.36 | $10.84 | 742191 |
| 2025-02-28 | 10.31 | $10.68 | 1.0M |
| 2025-02-27 | 10.27 | $10.74 | 659100 |
| 2025-02-26 | 10.22 | $10.67 | 855700 |
| 2025-02-25 | 10.17 | $10.74 | 563400 |
| 2025-02-24 | 10.11 | $10.61 | 1.1M |
| 2025-02-21 | 10.06 | $10.79 | 743600 |
| 2025-02-20 | 9.99 | $10.73 | 612276 |
| 2025-02-19 | 9.91 | $10.74 | 749646 |
| 2025-02-18 | 9.82 | $10.98 | 3.0M |
| 2025-02-14 | 9.70 | $9.79 | 411100 |
| 2025-02-13 | 9.69 | $9.80 | 479114 |
| 2025-02-12 | 9.68 | $9.67 | 321000 |
| 2025-02-11 | 9.68 | $9.71 | 307700 |
| 2025-02-10 | 9.67 | $9.75 | 400800 |
| 2025-02-07 | 9.66 | $9.65 | 353400 |
| 2025-02-06 | 9.67 | $9.75 | 357438 |
| 2025-02-05 | 9.66 | $9.65 | 403600 |
| 2025-02-04 | 9.66 | $9.64 | 298851 |
| 2025-02-03 | 9.66 | $9.54 | 441041 |
| 2025-01-31 | 9.67 | $9.73 | 354988 |
| 2025-01-30 | 9.67 | $9.65 | 383210 |
| 2025-01-29 | 9.67 | $9.53 | 276431 |
| 2025-01-28 | 9.68 | $9.42 | 345700 |
| 2025-01-27 | 9.71 | $9.49 | 425823 |
| 2025-01-24 | 9.73 | $9.46 | 387933 |
| 2025-01-23 | 9.76 | $9.48 | 447140 |
| 2025-01-22 | 9.79 | $9.42 | 601206 |
| 2025-01-21 | 9.83 | $9.54 | 523235 |
| 2025-01-17 | 9.86 | $9.66 | 614906 |
| 2025-01-16 | 9.88 | $9.85 | 434016 |
| 2025-01-15 | 9.89 | $10.07 | 227700 |
| 2025-01-14 | 9.87 | $9.91 | 410300 |
| 2025-01-13 | 9.86 | $9.91 | 359000 |
| 2025-01-10 | 9.86 | $9.83 | 555843 |
| 2025-01-08 | 9.86 | $9.75 | 502200 |
| 2025-01-07 | 9.87 | $9.71 | 506825 |
| 2025-01-06 | 9.89 | $9.54 | 587213 |
| 2025-01-03 | 9.93 | $9.53 | 425000 |
| 2025-01-02 | 9.97 | $9.57 | 456997 |
| 2024-12-31 | 10.01 | $9.43 | 283300 |
| 2024-12-30 | 10.07 | $9.34 | 675122 |
| 2024-12-27 | 10.15 | $9.47 | 403526 |
| 2024-12-26 | 10.22 | $9.46 | 324700 |
| 2024-12-24 | 10.30 | $9.54 | 158200 |
| 2024-12-23 | 10.38 | $9.64 | 548500 |
| 2024-12-20 | 10.46 | $9.62 | 942723 |
| 2024-12-19 | 10.55 | $9.65 | 467223 |
| 2024-12-18 | 10.64 | $9.71 | 482642 |
| 2024-12-17 | 10.74 | $10.11 | 635420 |
| 2024-12-16 | 10.81 | $10.30 | 513600 |
| 2024-12-13 | 10.86 | $10.43 | 671800 |
| 2024-12-12 | 10.91 | $10.58 | 849543 |
| 2024-12-11 | 10.94 | $10.91 | 596500 |
| 2024-12-10 | 10.94 | $10.85 | 519724 |
| 2024-12-09 | 10.95 | $10.83 | 429800 |
| 2024-12-06 | 10.97 | $10.49 | 513381 |
| 2024-12-05 | 11.02 | $10.76 | 549015 |
| 2024-12-04 | 11.04 | $10.65 | 405700 |
| 2024-12-03 | 11.09 | $10.94 | 1.0M |
| 2024-12-02 | 11.10 | $10.80 | 539307 |
| 2024-11-29 | 11.13 | $10.90 | 273200 |
| 2024-11-27 | 11.16 | $10.75 | 341700 |
| 2024-11-26 | 11.20 | $10.92 | 540000 |
| 2024-11-25 | 11.23 | $11.04 | 911708 |
| 2024-11-22 | 11.25 | $11.12 | 385109 |
| 2024-11-21 | 11.26 | $11.07 | 389500 |
| 2024-11-20 | 11.29 | $11.02 | 355125 |
| 2024-11-19 | 11.31 | $10.98 | 499800 |
| 2024-11-18 | 11.35 | $11.34 | 799800 |
| 2024-11-15 | 11.35 | $11.37 | 1.1M |
| 2024-11-14 | 11.35 | $10.75 | 1.8M |
| 2024-11-13 | 11.41 | $11.24 | 749133 |
| 2024-11-12 | 11.43 | $11.32 | 568710 |
| 2024-11-11 | 11.44 | $11.33 | 534833 |
| 2024-11-08 | 11.45 | $11.49 | 411804 |
| 2024-11-07 | 11.45 | $11.50 | 702901 |
| 2024-11-06 | 11.44 | $11.59 | 427128 |
| 2024-11-05 | 11.42 | $11.36 | 397500 |
| 2024-11-04 | 11.43 | $11.46 | 274000 |
| 2024-11-01 | 11.43 | $11.31 | 1.0M |
| 2024-10-31 | 11.44 | $11.50 | 435642 |
| 2024-10-30 | 11.43 | $11.54 | 794536 |
| 2024-10-29 | 11.42 | $11.57 | 621430 |
| 2024-10-28 | 11.41 | $11.66 | 470745 |
| 2024-10-25 | 11.38 | $11.77 | 466600 |
| 2024-10-24 | 11.34 | $11.68 | 501338 |
| 2024-10-23 | 11.31 | $11.68 | 1.0M |
| 2024-10-22 | 11.27 | $11.57 | 438500 |
| 2024-10-21 | 11.23 | $11.37 | 1.1M |
| 2024-10-18 | 11.22 | $11.38 | 876849 |
| 2024-10-17 | 11.20 | $11.39 | 735700 |
| 2024-10-16 | 11.18 | $11.22 | 903307 |
| 2024-10-15 | 11.18 | $11.19 | 765120 |
| 2024-10-14 | 11.18 | $11.03 | 961232 |
| 2024-10-11 | 11.19 | $10.96 | 312021 |
| 2024-10-10 | 11.22 | $11.09 | 574300 |
| 2024-10-09 | 11.23 | $11.02 | 634300 |
| 2024-10-08 | 11.25 | $11.14 | 433601 |
| 2024-10-07 | 11.26 | $11.04 | 358715 |
| 2024-10-04 | 11.29 | $11.18 | 276321 |
| 2024-10-03 | 11.30 | $11.20 | 401700 |
| 2024-10-02 | 11.31 | $11.37 | 445088 |
| 2024-10-01 | 11.30 | $11.51 | 995333 |
| 2024-09-30 | 11.28 | $11.07 | 613746 |
| 2024-09-27 | 11.31 | $11.37 | 511900 |
| 2024-09-26 | 11.30 | $11.61 | 1.1M |
| 2024-09-25 | 11.27 | $11.40 | 1.3M |
| 2024-09-24 | 11.25 | $11.58 | 712600 |
| 2024-09-23 | 11.22 | $11.51 | 492100 |
| 2024-09-20 | 11.19 | $11.41 | 1.3M |
| 2024-09-19 | 11.16 | $11.64 | 1.1M |
| 2024-09-18 | 11.11 | $11.30 | 1.0M |
| 2024-09-17 | 11.09 | $11.19 | 1.3M |
| 2024-09-16 | 11.08 | $11.55 | 886541 |
| 2024-09-13 | 11.03 | $11.57 | 1.0M |
| 2024-09-12 | 10.98 | $11.38 | 595213 |
| 2024-09-11 | 10.93 | $11.31 | 548840 |
| 2024-09-10 | 10.89 | $11.21 | 982627 |
| 2024-09-09 | 10.86 | $11.21 | 1.1M |
| 2024-09-06 | 10.82 | $11.42 | 1.3M |
| 2024-09-05 | 10.76 | $11.37 | 878100 |
| 2024-09-04 | 10.70 | $11.19 | 779000 |
| 2024-09-03 | 10.64 | $11.04 | 667427 |
| 2024-08-30 | 10.60 | $11.01 | 723500 |
| 2024-08-29 | 10.56 | $10.83 | 800127 |
| 2024-08-28 | 10.53 | $10.82 | 694904 |
| 2024-08-27 | 10.50 | $10.82 | 812306 |
| 2024-08-26 | 10.47 | $10.65 | 582622 |
| 2024-08-23 | 10.45 | $10.66 | 849300 |
| 2024-08-22 | 10.43 | $10.45 | 636046 |
| 2024-08-21 | 10.42 | $10.78 | 574694 |
| 2024-08-20 | 10.39 | $11.04 | 742008 |
| 2024-08-19 | 10.32 | $11.37 | 704332 |
| 2024-08-16 | 10.21 | $11.40 | 1.0M |
| 2024-08-15 | 10.08 | $11.56 | 864255 |
| 2024-08-14 | 9.92 | $11.29 | 1.8M |
| 2024-08-13 | 9.78 | $11.57 | 5.1M |
| 2024-08-12 | 9.59 | $10.55 | 4.3M |
| 2024-08-09 | 9.49 | $10.31 | 2.9M |
| 2024-08-08 | 9.41 | $9.50 | 379700 |
| 2024-08-07 | 9.40 | $9.18 | 610372 |
| 2024-08-06 | 9.42 | $9.05 | 451647 |
| 2024-08-05 | 9.46 | $9.04 | 960300 |
| 2024-08-02 | 9.50 | $9.19 | 1.1M |
| 2024-08-01 | 9.53 | $9.38 | 1.3M |
| 2024-07-31 | 9.55 | $9.66 | 7.9M |
| 2024-07-30 | 9.54 | $9.49 | 1.1M |
| 2024-07-29 | 9.54 | $9.47 | 811638 |
| 2024-07-26 | 9.55 | $9.42 | 774700 |
| 2024-07-25 | 9.57 | $9.41 | 470900 |
| 2024-07-24 | 9.58 | $9.31 | 398004 |
| 2024-07-23 | 9.61 | $9.43 | 294200 |
| 2024-07-22 | 9.63 | $9.55 | 556000 |
| 2024-07-19 | 9.64 | $9.38 | 359900 |
| 2024-07-18 | 9.67 | $9.47 | 648110 |
| 2024-07-17 | 9.69 | $9.69 | 646200 |
| 2024-07-16 | 9.69 | $9.77 | 1.2M |
| 2024-07-15 | 9.68 | $9.51 | 698901 |
| 2024-07-12 | 9.70 | $9.69 | 742000 |
| 2024-07-11 | 9.70 | $9.93 | 1.4M |
| 2024-07-10 | 9.67 | $9.90 | 782110 |
| 2024-07-09 | 9.65 | $9.80 | 522819 |
| 2024-07-08 | 9.63 | $9.78 | 456826 |
| 2024-07-05 | 9.62 | $9.81 | 501643 |
| 2024-07-03 | 9.60 | $9.87 | 266200 |
| 2024-07-02 | 9.57 | $9.84 | 849400 |
| 2024-07-01 | 9.54 | $9.93 | 1.1M |
| 2024-06-28 | 9.50 | $9.73 | 482100 |
| 2024-06-27 | 9.47 | $9.71 | 847200 |
| 2024-06-26 | 9.45 | $9.67 | 936574 |
| 2024-06-25 | 9.42 | $9.36 | 332500 |
| 2024-06-24 | 9.43 | $9.45 | 681838 |
| 2024-06-21 | 9.43 | $9.14 | 963700 |
| 2024-06-20 | 9.46 | $9.08 | 633200 |
| 2024-06-18 | 9.50 | $9.00 | 824600 |
| 2024-06-17 | 9.55 | $9.13 | 563800 |
| 2024-06-14 | 9.60 | $9.05 | 1.2M |
| 2024-06-13 | 9.65 | $9.13 | 992025 |
| 2024-06-12 | 9.71 | $9.09 | 578600 |
| 2024-06-11 | 9.78 | $9.12 | 442930 |
| 2024-06-10 | 9.84 | $9.21 | 669000 |
| 2024-06-07 | 9.91 | $9.01 | 702600 |
| 2024-06-06 | 10.01 | $9.23 | 534300 |
| 2024-06-05 | 10.09 | $9.33 | 1.3M |
| 2024-06-04 | 10.17 | $9.27 | 919100 |
| 2024-06-03 | 10.26 | $9.53 | 815341 |
| 2024-05-31 | 10.34 | $9.84 | 708200 |
| 2024-05-30 | 10.39 | $9.78 | 664757 |
| 2024-05-29 | 10.46 | $9.70 | 506833 |
| 2024-05-28 | 10.54 | $9.92 | 538238 |
| 2024-05-24 | 10.60 | $9.95 | 380652 |
| 2024-05-23 | 10.67 | $9.89 | 608600 |
| 2024-05-22 | 10.75 | $10.08 | 793400 |
| 2024-05-21 | 10.82 | $10.26 | 649600 |
| 2024-05-20 | 10.88 | $10.27 | 725100 |
| 2024-05-17 | 10.94 | $10.32 | 1.7M |
| 2024-05-16 | 11.01 | $10.88 | 498712 |
| 2024-05-15 | 11.02 | $10.87 | 455500 |
| 2024-05-14 | 11.04 | $10.75 | 364824 |
| 2024-05-13 | 11.07 | $11.08 | 665920 |
| 2024-05-10 | 11.07 | $11.08 | 351827 |
| 2024-05-09 | 11.07 | $11.30 | 471248 |
| 2024-05-08 | 11.04 | $11.30 | 987914 |
| 2024-05-07 | 11.02 | $11.29 | 631316 |
| 2024-05-06 | 10.99 | $11.24 | 809400 |
| 2024-05-03 | 10.96 | $11.11 | 885000 |
| 2024-05-02 | 10.94 | $10.75 | 762200 |
| 2024-05-01 | 10.96 | $10.86 | 486640 |
| 2024-04-30 | 10.98 | $10.85 | 713409 |
| 2024-04-29 | 10.99 | $11.14 | 1.3M |
| 2024-04-26 | 10.97 | $11.05 | 506639 |
| 2024-04-25 | 10.97 | $10.97 | 265738 |
| 2024-04-24 | 10.96 | $11.07 | 373944 |
| 2024-04-23 | 10.95 | $11.14 | 234200 |
| 2024-04-22 | 10.93 | $11.14 | 204100 |
| 2024-04-19 | 10.91 | $11.02 | 249100 |
| 2024-04-18 | 10.90 | $10.76 | 233408 |
| 2024-04-17 | 10.92 | $10.65 | 330957 |
| 2024-04-16 | 10.94 | $10.65 | 392617 |
| 2024-04-15 | 10.97 | $10.78 | 436004 |
| 2024-04-12 | 11.00 | $11.10 | 845540 |
| 2024-04-11 | 10.98 | $11.63 | 362201 |
| 2024-04-10 | 10.92 | $11.68 | 880178 |
| 2024-04-09 | 10.84 | $11.88 | 871400 |
| 2024-04-08 | 10.73 | $11.01 | 256946 |
| 2024-04-05 | 10.70 | $11.03 | 317500 |
| 2024-04-04 | 10.66 | $11.06 | 505100 |
| 2024-04-03 | 10.62 | $11.03 | 515212 |
| 2024-04-02 | 10.58 | $11.01 | 506601 |
| 2024-04-01 | 10.53 | $10.90 | 537618 |
| 2024-03-28 | 10.49 | $11.02 | 440800 |
| 2024-03-27 | 10.43 | $10.95 | 449913 |
| 2024-03-26 | 10.38 | $10.80 | 689929 |
| 2024-03-25 | 10.34 | $10.79 | 554700 |
| 2024-03-22 | 10.29 | $10.65 | 375011 |
| 2024-03-21 | 10.25 | $10.62 | 376300 |
| 2024-03-20 | 10.21 | $10.63 | 401100 |
| 2024-03-19 | 10.17 | $10.37 | 353103 |
| 2024-03-18 | 10.15 | $10.53 | 504400 |
| 2024-03-15 | 10.11 | $10.03 | 1.1M |
| 2024-03-14 | 10.11 | $10.32 | 443503 |
| 2024-03-13 | 10.09 | $10.40 | 500500 |
| 2024-03-12 | 10.06 | $10.20 | 261719 |
| 2024-03-11 | 10.05 | $10.18 | 250949 |
| 2024-03-08 | 10.03 | $10.11 | 266300 |
| 2024-03-07 | 10.02 | $10.04 | 268010 |
| 2024-03-06 | 10.02 | $10.13 | 359400 |
| 2024-03-05 | 10.01 | $10.01 | 338600 |
| 2024-03-04 | 10.01 | $9.95 | 474955 |
| 2024-03-01 | 10.02 | $10.08 | 562800 |
| 2024-02-29 | 10.01 | $10.04 | 559000 |
| 2024-02-28 | 10.01 | $9.98 | 318700 |
| 2024-02-27 | 10.01 | $9.99 | 368600 |
| 2024-02-26 | 10.01 | $9.88 | 405505 |
| 2024-02-23 | 10.02 | $9.95 | 334400 |
| 2024-02-22 | 10.03 | $10.01 | 325418 |
| 2024-02-21 | 10.04 | $9.93 | 383700 |
| 2024-02-20 | 10.05 | $9.93 | 404502 |
| 2024-02-16 | 10.06 | $9.92 | 591646 |
| 2024-02-15 | 10.07 | $9.71 | 410502 |
| 2024-02-14 | 10.11 | $9.63 | 419922 |
| 2024-02-13 | 10.16 | $9.51 | 558335 |
| 2024-02-12 | 10.23 | $9.84 | 552100 |
| 2024-02-09 | 10.27 | $9.83 | 444500 |
| 2024-02-08 | 10.32 | $9.78 | 818740 |
| 2024-02-07 | 10.37 | $10.21 | 496400 |
| 2024-02-06 | 10.39 | $10.44 | 566400 |
| 2024-02-05 | 10.39 | $10.20 | 560222 |
| 2024-02-02 | 10.41 | $10.56 | 463600 |
| 2024-02-01 | 10.39 | $10.35 | 358407 |
| 2024-01-31 | 10.40 | $10.23 | 461703 |
| 2024-01-30 | 10.41 | $10.31 | 688027 |
| 2024-01-29 | 10.42 | $10.25 | 837245 |
| 2024-01-26 | 10.44 | $10.18 | 406527 |
| 2024-01-25 | 10.47 | $10.15 | 304306 |
| 2024-01-24 | 10.50 | $9.92 | 332700 |
| 2024-01-23 | 10.56 | $9.98 | 963252 |
| 2024-01-22 | 10.63 | $9.97 | 986400 |
| 2024-01-19 | 10.69 | $10.13 | 606122 |
| 2024-01-18 | 10.75 | $10.12 | 502546 |
| 2024-01-17 | 10.82 | $10.05 | 795900 |
| 2024-01-16 | 10.90 | $10.47 | 1.2M |
| 2024-01-12 | 10.95 | $10.65 | 772279 |
| 2024-01-11 | 10.98 | $10.85 | 541708 |
| 2024-01-10 | 10.99 | $10.58 | 537000 |
| 2024-01-09 | 11.03 | $10.80 | 381949 |
| 2024-01-08 | 11.06 | $10.93 | 335721 |
| 2024-01-05 | 11.07 | $10.79 | 313400 |
| 2024-01-04 | 11.10 | $10.81 | 378847 |
| 2024-01-03 | 11.13 | $10.90 | 540430 |
| 2024-01-02 | 11.16 | $10.89 | 340400 |
| 2023-12-29 | 11.19 | $11.10 | 220900 |
| 2023-12-28 | 11.20 | $11.06 | 195902 |
| 2023-12-27 | 11.21 | $11.12 | 327200 |
| 2023-12-26 | 11.22 | $11.18 | 337804 |
| 2023-12-22 | 11.22 | $11.09 | 377029 |
| 2023-12-21 | 11.24 | $11.02 | 566600 |
| 2023-12-20 | 11.26 | $11.00 | 406800 |
| 2023-12-19 | 11.29 | $11.26 | 579800 |
| 2023-12-18 | 11.29 | $11.37 | 611903 |
| 2023-12-15 | 11.28 | $11.39 | 709849 |
| 2023-12-14 | 11.27 | $11.56 | 523800 |
| 2023-12-13 | 11.24 | $11.54 | 1.2M |
| 2023-12-12 | 11.21 | $11.14 | 1.1M |
| 2023-12-11 | 11.22 | $10.94 | 1.2M |
| 2023-12-08 | 11.24 | $10.44 | 2.5M |
| 2023-12-07 | 11.33 | $12.00 | 710830 |
| 2023-12-06 | 11.26 | $12.13 | 1.6M |
| 2023-12-05 | 11.17 | $12.35 | 2.4M |
| 2023-12-04 | 11.04 | $11.03 | 542321 |
| 2023-12-01 | 11.04 | $11.20 | 731800 |
| 2023-11-30 | 11.03 | $11.46 | 1.3M |
| 2023-11-29 | 10.98 | $11.29 | 567900 |
| 2023-11-28 | 10.95 | $11.20 | 616639 |
| 2023-11-27 | 10.92 | $11.44 | 713602 |
| 2023-11-24 | 10.87 | $11.37 | 339800 |
| 2023-11-22 | 10.82 | $11.31 | 792700 |
| 2023-11-21 | 10.76 | $11.37 | 797315 |
| 2023-11-20 | 10.70 | $11.47 | 2.3M |
| 2023-11-17 | 10.62 | $10.47 | 419300 |
| 2023-11-16 | 10.63 | $10.40 | 592300 |
| 2023-11-15 | 10.66 | $10.54 | 729308 |
| 2023-11-14 | 10.67 | $10.29 | 1.4M |
| 2023-11-13 | 10.71 | $10.25 | 651600 |
| 2023-11-10 | 10.76 | $10.28 | 565600 |
| 2023-11-09 | 10.81 | $10.37 | 350042 |
| 2023-11-08 | 10.86 | $10.44 | 281523 |
| 2023-11-07 | 10.90 | $10.90 | 324151 |
| 2023-11-06 | 10.90 | $10.90 | 219212 |
| 2023-11-03 | 10.90 | $11.07 | 422826 |
| 2023-11-02 | 10.89 | $11.00 | 367100 |
| 2023-11-01 | 10.87 | $10.70 | 272800 |
| 2023-10-31 | 10.89 | $10.55 | 209800 |
| 2023-10-30 | 10.93 | $10.64 | 285101 |
| 2023-10-27 | 10.96 | $10.80 | 301400 |
| 2023-10-26 | 10.97 | $10.91 | 616820 |
| 2023-10-25 | 10.98 | $10.80 | 538800 |
| 2023-10-24 | 11.00 | $10.93 | 447813 |
| 2023-10-23 | 11.01 | $10.81 | 405915 |
| 2023-10-20 | 11.03 | $10.97 | 459526 |
| 2023-10-19 | 11.03 | $10.83 | 855535 |
| 2023-10-18 | 11.06 | $11.18 | 450800 |
| 2023-10-17 | 11.04 | $11.01 | 379844 |
| 2023-10-16 | 11.05 | $11.00 | 420318 |
| 2023-10-13 | 11.05 | $10.69 | 302845 |
| 2023-10-12 | 11.09 | $10.64 | 339000 |
| 2023-10-11 | 11.14 | $10.80 | 583300 |
| 2023-10-10 | 11.17 | $10.92 | 369700 |
| 2023-10-09 | 11.20 | $10.69 | 464225 |
| 2023-10-06 | 11.25 | $10.77 | 331339 |
| 2023-10-05 | 11.30 | $10.73 | 294500 |
| 2023-10-04 | 11.36 | $10.97 | 369600 |
| 2023-10-03 | 11.40 | $10.93 | 538800 |
| 2023-10-02 | 11.45 | $11.16 | 741700 |
| 2023-09-29 | 11.48 | $11.69 | 1.3M |
| 2023-09-28 | 11.46 | $11.61 | 404018 |
| 2023-09-27 | 11.45 | $11.49 | 203802 |
| 2023-09-26 | 11.44 | $11.49 | 274529 |
| 2023-09-25 | 11.44 | $11.44 | 289300 |
| 2023-09-22 | 11.44 | $11.36 | 314600 |
| 2023-09-21 | 11.45 | $11.46 | 248200 |
| 2023-09-20 | 11.44 | $11.64 | 441235 |
| 2023-09-19 | 11.42 | $11.67 | 413821 |
| 2023-09-18 | 11.40 | $11.68 | 365400 |
| 2023-09-15 | 11.37 | $11.72 | 470633 |
| 2023-09-14 | 11.33 | $11.81 | 326316 |
| 2023-09-13 | 11.28 | $11.68 | 449600 |
| 2023-09-12 | 11.24 | $11.71 | 345700 |
| 2023-09-11 | 11.19 | $11.75 | 306108 |
| 2023-09-08 | 11.13 | $11.63 | 410300 |
| 2023-09-07 | 11.08 | $11.61 | 465406 |
| 2023-09-06 | 11.02 | $11.41 | 850349 |
| 2023-09-05 | 10.98 | $11.55 | 331345 |
| 2023-09-01 | 10.92 | $11.73 | 517215 |
| 2023-08-31 | 10.83 | $11.48 | 364823 |
| 2023-08-30 | 10.77 | $11.52 | 460600 |
| 2023-08-29 | 10.69 | $11.48 | 648300 |
| 2023-08-28 | 10.60 | $11.42 | 340800 |
| 2023-08-25 | 10.52 | $11.32 | 415000 |
| 2023-08-24 | 10.43 | $11.00 | 781900 |
| 2023-08-23 | 10.37 | $11.35 | 826207 |
| 2023-08-22 | 10.27 | $11.04 | 548700 |
| 2023-08-21 | 10.19 | $10.90 | 783600 |
| 2023-08-18 | 10.11 | $10.38 | 1.1M |
| 2023-08-17 | 10.09 | $9.42 | 769237 |
| 2023-08-16 | 10.16 | $9.43 | 434100 |
| 2023-08-15 | 10.23 | $9.55 | 717700 |
| 2023-08-14 | 10.31 | $9.46 | 1.7M |
| 2023-08-11 | 10.39 | $9.76 | 686600 |
| 2023-08-10 | 10.46 | $10.21 | 624940 |
| 2023-08-09 | 10.49 | $10.18 | 483700 |
| 2023-08-08 | 10.52 | $10.59 | 342723 |
| 2023-08-07 | 10.51 | $10.65 | 437122 |
| 2023-08-04 | 10.50 | $10.77 | 291318 |
| 2023-08-03 | 10.47 | $10.83 | 331545 |
| 2023-08-02 | 10.43 | $10.92 | 356129 |
| 2023-08-01 | 10.38 | $10.90 | 277616 |
| 2023-07-31 | 10.32 | $11.10 | 538803 |
| 2023-07-28 | 10.24 | $10.78 | 276518 |
| 2023-07-27 | 10.19 | $10.68 | 382187 |
| 2023-07-26 | 10.13 | $10.64 | 729046 |
| 2023-07-25 | 10.08 | $10.66 | 249978 |
| 2023-07-24 | 10.02 | $10.69 | 255400 |
| 2023-07-21 | 9.95 | $10.69 | 524648 |
| 2023-07-20 | 9.87 | $10.72 | 563005 |
| 2023-07-19 | 9.78 | $10.63 | 714119 |
| 2023-07-18 | 9.69 | $10.44 | 586761 |
| 2023-07-17 | 9.62 | $10.45 | 1.1M |
| 2023-07-14 | 9.53 | $9.54 | 318709 |
| 2023-07-13 | 9.53 | $9.71 | 484400 |
| 2023-07-12 | 9.51 | $9.73 | 678022 |
| 2023-07-11 | 9.48 | $9.72 | 406508 |
| 2023-07-10 | 9.46 | $9.56 | 432300 |
| 2023-07-07 | 9.45 | $9.60 | 252918 |
| 2023-07-06 | 9.43 | $9.37 | 331049 |
| 2023-07-05 | 9.44 | $9.66 | 517623 |
| 2023-07-03 | 9.42 | $9.48 | 270800 |
| 2023-06-30 | 9.41 | $9.36 | 562600 |
| 2023-06-29 | 9.41 | $9.24 | 262900 |
| 2023-06-28 | 9.43 | $9.11 | 408000 |
| 2023-06-27 | 9.47 | $9.18 | 657613 |
| 2023-06-26 | 9.50 | $9.69 | 302917 |
| 2023-06-23 | 9.48 | $9.75 | 411500 |
| 2023-06-22 | 9.45 | $9.83 | 306034 |
| 2023-06-21 | 9.41 | $9.99 | 459104 |
| 2023-06-20 | 9.34 | $9.85 | 421817 |
| 2023-06-16 | 9.29 | $9.84 | 461679 |
| 2023-06-15 | 9.23 | $9.74 | 483330 |
| 2023-06-14 | 9.18 | $9.58 | 404600 |
| 2023-06-13 | 9.14 | $9.67 | 770142 |
| 2023-06-12 | 9.08 | $9.46 | 343816 |
| 2023-06-09 | 9.04 | $9.55 | 691900 |
| 2023-06-08 | 8.99 | $9.45 | 589400 |
| 2023-06-07 | 8.94 | $9.55 | 540100 |
| 2023-06-06 | 8.88 | $9.62 | 1.0M |
| 2023-06-05 | 8.80 | $9.22 | 738242 |
| 2023-06-02 | 8.75 | $9.09 | 675135 |
| 2023-06-01 | 8.72 | $8.75 | 458100 |
| 2023-05-31 | 8.72 | $8.74 | 2.0M |
| 2023-05-30 | 8.71 | $8.62 | 1.0M |
| 2023-05-26 | 8.72 | $9.08 | 1.1M |
| 2023-05-25 | 8.69 | $8.95 | 633200 |
| 2023-05-24 | 8.66 | $9.14 | 831800 |
| 2023-05-23 | 8.61 | $8.97 | 673855 |
| 2023-05-22 | 8.57 | $8.81 | 377118 |
| 2023-05-19 | 8.54 | $8.82 | 409422 |
| 2023-05-18 | 8.51 | $8.73 | 525146 |
| 2023-05-17 | 8.49 | $8.72 | 541100 |
| 2023-05-16 | 8.47 | $8.64 | 594900 |
| 2023-05-15 | 8.45 | $8.89 | 673867 |
| 2023-05-12 | 8.40 | $8.70 | 838200 |
| 2023-05-11 | 8.37 | $8.35 | 1.7M |
| 2023-05-10 | 8.37 | $8.53 | 604700 |
| 2023-05-09 | 8.36 | $8.66 | 335700 |
| 2023-05-08 | 8.33 | $8.59 | 561700 |
| 2023-05-05 | 8.30 | $8.52 | 480000 |
| 2023-05-04 | 8.28 | $8.19 | 378600 |
| 2023-05-03 | 8.28 | $8.18 | 439011 |
| 2023-05-02 | 8.30 | $8.21 | 355931 |
| 2023-05-01 | 8.30 | $8.48 | 539811 |
| 2023-04-28 | 8.29 | $8.46 | 558400 |
| 2023-04-27 | 8.27 | $8.43 | 462100 |
| 2023-04-26 | 8.25 | $8.27 | 528200 |
| 2023-04-25 | 8.25 | $8.19 | 453400 |
| 2023-04-24 | 8.25 | $8.12 | 432900 |
| 2023-04-21 | 8.27 | $8.04 | 497409 |
| 2023-04-20 | 8.29 | $8.06 | 723800 |
| 2023-04-19 | 8.32 | $8.40 | 627923 |
| 2023-04-18 | 8.31 | $8.58 | 526000 |
| 2023-04-17 | 8.28 | $8.56 | 1.0M |
| 2023-04-14 | 8.25 | $8.98 | 481200 |
| 2023-04-13 | 8.17 | $8.90 | 681300 |
| 2023-04-12 | 8.10 | $8.94 | 937400 |
| 2023-04-11 | 8.01 | $8.58 | 1.5M |
| 2023-04-10 | 7.95 | $8.04 | 405900 |
| 2023-04-06 | 7.94 | $7.92 | 423939 |
| 2023-04-05 | 7.94 | $7.90 | 746544 |
| 2023-04-04 | 7.95 | $8.05 | 655911 |
| 2023-04-03 | 7.93 | $8.19 | 274533 |
| 2023-03-31 | 7.91 | $8.09 | 305700 |
| 2023-03-30 | 7.89 | $8.19 | 475231 |
| 2023-03-29 | 7.86 | $8.15 | 291000 |
| 2023-03-28 | 7.83 | $8.11 | 353200 |
| 2023-03-27 | 7.80 | $8.02 | 767916 |
| 2023-03-24 | 7.77 | $7.70 | 353200 |
| 2023-03-23 | 7.78 | $7.61 | 504400 |
| 2023-03-22 | 7.80 | $7.65 | 320000 |
| 2023-03-21 | 7.81 | $7.64 | 397318 |
| 2023-03-20 | 7.83 | $7.54 | 485700 |
| 2023-03-17 | 7.86 | $7.36 | 580500 |
| 2023-03-16 | 7.91 | $7.63 | 383142 |
| 2023-03-15 | 7.94 | $7.51 | 623254 |
| 2023-03-14 | 7.99 | $7.88 | 410202 |
| 2023-03-13 | 8.00 | $7.69 | 509600 |
| 2023-03-10 | 8.03 | $7.80 | 999500 |
| 2023-03-09 | 8.06 | $7.73 | 801600 |
| 2023-03-08 | 8.09 | $7.92 | 714000 |
| 2023-03-07 | 8.11 | $7.94 | 398902 |
| 2023-03-06 | 8.13 | $8.16 | 341531 |
| 2023-03-03 | 8.13 | $8.05 | 475535 |
| 2023-03-02 | 8.14 | $8.09 | 275571 |
| 2023-03-01 | 8.14 | $8.15 | 368300 |
| 2023-02-28 | 8.14 | $8.12 | 1.0M |
| 2023-02-27 | 8.14 | $8.30 | 695110 |
| 2023-02-24 | 8.12 | $8.24 | 733837 |
| 2023-02-23 | 8.11 | $8.25 | 415505 |
| 2023-02-22 | 8.10 | $8.09 | 381700 |
| 2023-02-21 | 8.10 | $7.91 | 419707 |
| 2023-02-17 | 8.12 | $8.06 | 475600 |
| 2023-02-16 | 8.12 | $8.14 | 845646 |
| 2023-02-15 | 8.12 | $8.11 | 412639 |
| 2023-02-14 | 8.12 | $7.92 | 546500 |
| 2023-02-13 | 8.15 | $8.02 | 607806 |
| 2023-02-10 | 8.16 | $7.74 | 671822 |
| 2023-02-09 | 8.20 | $7.68 | 508545 |
| 2023-02-08 | 8.26 | $7.79 | 585845 |
| 2023-02-07 | 8.31 | $8.07 | 1.0M |
| 2023-02-06 | 8.33 | $8.17 | 836526 |
| 2023-02-03 | 8.35 | $8.50 | 443032 |
| 2023-02-02 | 8.33 | $8.77 | 1.2M |
| 2023-02-01 | 8.29 | $8.46 | 414200 |
| 2023-01-31 | 8.27 | $8.45 | 384100 |
| 2023-01-30 | 8.25 | $8.36 | 837365 |
| 2023-01-27 | 8.24 | $8.40 | 496204 |
| 2023-01-26 | 8.22 | $8.53 | 451600 |
| 2023-01-25 | 8.19 | $8.53 | 260526 |
| 2023-01-24 | 8.16 | $8.38 | 313814 |
| 2023-01-23 | 8.13 | $8.25 | 267300 |
| 2023-01-20 | 8.12 | $8.30 | 172593 |
| 2023-01-19 | 8.10 | $8.36 | 400200 |
| 2023-01-18 | 8.07 | $8.38 | 357100 |
| 2023-01-17 | 8.04 | $8.45 | 322900 |
| 2023-01-13 | 8.00 | $8.38 | 371600 |
| 2023-01-12 | 7.96 | $8.31 | 480300 |
| 2023-01-11 | 7.92 | $8.04 | 607106 |
| 2023-01-10 | 7.91 | $8.01 | 371039 |
| 2023-01-09 | 7.90 | $7.93 | 556806 |
| 2023-01-06 | 7.90 | $8.01 | 661800 |
| 2023-01-05 | 7.88 | $7.58 | 637648 |
| 2023-01-04 | 7.91 | $7.52 | 606536 |
| 2023-01-03 | 7.96 | $7.55 | 1.3M |
| 2022-12-30 | 8.00 | $8.29 | 327000 |
| 2022-12-29 | 7.97 | $8.25 | 333800 |
| 2022-12-28 | 7.94 | $8.32 | 571969 |
| 2022-12-27 | 7.90 | $8.25 | 405543 |
| 2022-12-23 | 7.86 | $8.41 | 815703 |
| 2022-12-22 | 7.80 | $8.22 | 1.5M |
| 2022-12-21 | 7.76 | $8.11 | 1.3M |
| 2022-12-20 | 7.72 | $7.83 | 750000 |
| 2022-12-19 | 7.71 | $7.48 | 890700 |
| 2022-12-16 | 7.74 | $7.36 | 877400 |
| 2022-12-15 | 7.78 | $7.35 | 670300 |
| 2022-12-14 | 7.82 | $7.19 | 1.6M |
| 2022-12-13 | 7.89 | $7.62 | 562506 |
| 2022-12-12 | 7.92 | $7.60 | 779541 |
| 2022-12-09 | 7.95 | $7.50 | 670900 |
| 2022-12-08 | 8.00 | $7.72 | 508000 |
| 2022-12-07 | 8.03 | $7.83 | 701726 |
| 2022-12-06 | 8.05 | $7.54 | 926237 |
| 2022-12-05 | 8.10 | $7.82 | 629711 |
| 2022-12-02 | 8.13 | $7.84 | 399408 |
| 2022-12-01 | 8.16 | $7.78 | 972616 |
| 2022-11-30 | 8.20 | $8.26 | 564300 |
| 2022-11-29 | 8.19 | $8.16 | 404800 |
| 2022-11-28 | 8.20 | $8.18 | 380131 |
| 2022-11-25 | 8.20 | $8.22 | 267118 |
| 2022-11-23 | 8.20 | $8.23 | 309628 |
| 2022-11-22 | 8.19 | $8.18 | 471046 |
| 2022-11-21 | 8.19 | $8.00 | 562204 |
| 2022-11-18 | 8.21 | $7.99 | 465900 |
| 2022-11-17 | 8.24 | $7.77 | 381924 |
| 2022-11-16 | 8.29 | $7.91 | 668700 |
| 2022-11-15 | 8.33 | $8.03 | 522922 |
| 2022-11-14 | 8.36 | $7.82 | 1.4M |
| 2022-11-11 | 8.42 | $7.76 | 933400 |
| 2022-11-10 | 8.48 | $7.95 | 1.0M |
| 2022-11-09 | 8.54 | $8.50 | 508314 |
| 2022-11-08 | 8.55 | $8.83 | 495300 |
| 2022-11-07 | 8.52 | $8.77 | 659224 |
| 2022-11-04 | 8.49 | $8.50 | 572605 |
| 2022-11-03 | 8.49 | $8.41 | 652903 |
| 2022-11-02 | 8.50 | $8.18 | 550923 |
| 2022-11-01 | 8.53 | $8.59 | 445221 |
| 2022-10-31 | 8.52 | $8.66 | 1.1M |
| 2022-10-28 | 8.51 | $8.39 | 421300 |
| 2022-10-27 | 8.52 | $8.49 | 388400 |
| 2022-10-26 | 8.52 | $8.55 | 419200 |
| 2022-10-25 | 8.52 | $8.75 | 466324 |
| 2022-10-24 | 8.50 | $8.67 | 448614 |
| 2022-10-21 | 8.48 | $8.90 | 436217 |
| 2022-10-20 | 8.43 | $8.62 | 454440 |
| 2022-10-19 | 8.41 | $8.73 | 442921 |
| 2022-10-18 | 8.38 | $8.41 | 1.0M |
| 2022-10-17 | 8.38 | $8.43 | 347132 |
| 2022-10-14 | 8.37 | $8.16 | 367200 |
| 2022-10-13 | 8.39 | $8.51 | 470231 |
| 2022-10-12 | 8.38 | $8.24 | 357500 |
| 2022-10-11 | 8.40 | $8.35 | 303607 |
| 2022-10-10 | 8.40 | $8.51 | 325908 |
| 2022-10-07 | 8.39 | $8.51 | 438800 |
| 2022-10-06 | 8.38 | $8.55 | 363037 |
| 2022-10-05 | 8.36 | $8.62 | 479721 |
| 2022-10-04 | 8.33 | $8.68 | 396600 |
| 2022-10-03 | 8.29 | $8.33 | 785500 |
| 2022-09-30 | 8.29 | $8.29 | 1.4M |
| 2022-09-29 | 8.29 | $7.72 | 572700 |
| 2022-09-28 | 8.35 | $7.81 | 512233 |
| 2022-09-27 | 8.41 | $7.67 | 436500 |
| 2022-09-26 | 8.49 | $7.51 | 481537 |
| 2022-09-23 | 8.59 | $7.65 | 618137 |
| 2022-09-22 | 8.69 | $8.23 | 305741 |
| 2022-09-21 | 8.73 | $8.42 | 554900 |
| 2022-09-20 | 8.77 | $8.42 | 715100 |
| 2022-09-19 | 8.80 | $8.50 | 532517 |
| 2022-09-16 | 8.84 | $8.13 | 725500 |
| 2022-09-15 | 8.91 | $8.24 | 697014 |
| 2022-09-14 | 8.98 | $8.78 | 501934 |
| 2022-09-13 | 9.00 | $8.92 | 857700 |
| 2022-09-12 | 9.01 | $9.03 | 321609 |
| 2022-09-09 | 9.01 | $8.96 | 284900 |
| 2022-09-08 | 9.01 | $8.94 | 520300 |
| 2022-09-07 | 9.02 | $8.79 | 800449 |
| 2022-09-06 | 9.05 | $8.72 | 535200 |
| 2022-09-02 | 9.08 | $8.89 | 600530 |
| 2022-09-01 | 9.10 | $9.00 | 586403 |
| 2022-08-31 | 9.11 | $9.22 | 590300 |
| 2022-08-30 | 9.10 | $9.36 | 2.0M |
| 2022-08-29 | 9.07 | $10.04 | 863022 |
| 2022-08-26 | 8.97 | $9.51 | 534015 |
| 2022-08-25 | 8.91 | $9.52 | 473709 |
| 2022-08-24 | 8.85 | $9.31 | 490695 |
| 2022-08-23 | 8.80 | $9.44 | 558500 |
| 2022-08-22 | 8.73 | $9.06 | 358857 |
| 2022-08-19 | 8.70 | $8.96 | 368506 |
| 2022-08-18 | 8.67 | $9.17 | 297533 |
| 2022-08-17 | 8.62 | $9.06 | 613123 |
| 2022-08-16 | 8.57 | $9.34 | 432300 |
| 2022-08-15 | 8.49 | $9.40 | 588000 |
| 2022-08-12 | 8.40 | $9.54 | 1.0M |
| 2022-08-11 | 8.28 | $8.90 | 535300 |
| 2022-08-10 | 8.21 | $8.77 | 348800 |
| 2022-08-09 | 8.15 | $8.60 | 412329 |
| 2022-08-08 | 8.10 | $8.64 | 647331 |
| 2022-08-05 | 8.05 | $8.38 | 432472 |
| 2022-08-04 | 8.01 | $8.15 | 426100 |
| 2022-08-03 | 8.00 | $8.19 | 437610 |
| 2022-08-02 | 7.98 | $8.10 | 278300 |
| 2022-08-01 | 7.96 | $8.11 | 313798 |
| 2022-07-29 | 7.95 | $8.20 | 483419 |
| 2022-07-28 | 7.92 | $8.10 | 836600 |
| 2022-07-27 | 7.90 | $7.82 | 357936 |
| 2022-07-26 | 7.91 | $7.57 | 376415 |
| 2022-07-25 | 7.95 | $7.80 | 461950 |
| 2022-07-22 | 7.96 | $7.52 | 756302 |
| 2022-07-21 | 8.01 | $7.53 | 923279 |
| 2022-07-20 | 8.06 | $7.64 | 951600 |
| 2022-07-19 | 8.11 | $7.58 | 766500 |
| 2022-07-18 | 8.16 | $7.40 | 665743 |
| 2022-07-15 | 8.24 | $7.23 | 2.0M |
| 2022-07-14 | 8.35 | $7.09 | 816100 |
| 2022-07-13 | 8.48 | $7.46 | 478300 |
| 2022-07-12 | 8.59 | $7.50 | 854249 |
| 2022-07-11 | 8.70 | $7.58 | 527103 |
| 2022-07-08 | 8.82 | $7.94 | 743200 |
| 2022-07-07 | 8.91 | $7.96 | 998209 |
| 2022-07-06 | 9.01 | $7.89 | 797200 |
| 2022-07-05 | 9.13 | $8.13 | 791802 |
| 2022-07-01 | 9.23 | $8.33 | 954500 |
| 2022-06-30 | 9.33 | $8.46 | 573637 |
| 2022-06-29 | 9.42 | $8.62 | 829200 |
| 2022-06-28 | 9.51 | $8.68 | 901703 |
| 2022-06-27 | 9.59 | $8.73 | 1.4M |
| 2022-06-24 | 9.68 | $8.65 | 1.2M |
| 2022-06-23 | 9.79 | $8.32 | 1.2M |
| 2022-06-22 | 9.95 | $8.75 | 820800 |
| 2022-06-21 | 10.07 | $9.01 | 594366 |
| 2022-06-17 | 10.18 | $9.03 | 1.2M |
| 2022-06-16 | 10.31 | $9.11 | 945058 |
| 2022-06-15 | 10.43 | $9.64 | 526002 |
| 2022-06-14 | 10.52 | $9.50 | 655131 |
| 2022-06-13 | 10.62 | $9.53 | 1.7M |
| 2022-06-10 | 10.74 | $10.21 | 1.1M |
| 2022-06-09 | 10.79 | $10.46 | 881299 |
| 2022-06-08 | 10.83 | $10.61 | 832224 |
| 2022-06-07 | 10.85 | $10.81 | 819600 |
| 2022-06-06 | 10.86 | $10.69 | 679637 |
| 2022-06-03 | 10.87 | $10.91 | 897330 |
| 2022-06-02 | 10.87 | $11.04 | 1.1M |
| 2022-06-01 | 10.85 | $10.66 | 2.5M |
| 2022-05-31 | 10.87 | $11.11 | 1.3M |
| 2022-05-27 | 10.85 | $11.25 | 946500 |
| 2022-05-26 | 10.80 | $11.25 | 978000 |
| 2022-05-25 | 10.76 | $10.78 | 581738 |
| 2022-05-24 | 10.75 | $10.72 | 975700 |
| 2022-05-23 | 10.76 | $10.66 | 587248 |
| 2022-05-20 | 10.77 | $10.13 | 757300 |
| 2022-05-19 | 10.83 | $10.23 | 558600 |
| 2022-05-18 | 10.90 | $10.32 | 548343 |
| 2022-05-17 | 10.96 | $10.95 | 893618 |
| 2022-05-16 | 10.96 | $10.27 | 1.2M |
| 2022-05-13 | 11.03 | $10.25 | 1.2M |
| 2022-05-12 | 11.11 | $10.12 | 1.1M |
| 2022-05-11 | 11.22 | $9.90 | 939900 |
| 2022-05-10 | 11.36 | $9.96 | 929900 |
| 2022-05-09 | 11.50 | $9.89 | 1.9M |
| 2022-05-06 | 11.67 | $10.93 | 2.0M |
| 2022-05-05 | 11.75 | $11.23 | 769500 |
| 2022-05-04 | 11.81 | $11.48 | 920056 |
| 2022-05-03 | 11.84 | $11.68 | 919513 |
| 2022-05-02 | 11.86 | $11.40 | 841800 |
| 2022-04-29 | 11.91 | $11.25 | 786000 |
| 2022-04-28 | 11.98 | $11.52 | 1.2M |
| 2022-04-27 | 12.02 | $11.99 | 2.9M |
| 2022-04-26 | 12.03 | $11.45 | 1.5M |
| 2022-04-25 | 12.09 | $11.63 | 1.9M |
| 2022-04-22 | 12.14 | $11.80 | 2.1M |
| 2022-04-21 | 12.17 | $12.24 | 2.3M |
| 2022-04-20 | 12.17 | $12.86 | 2.1M |
| 2022-04-19 | 12.09 | $12.43 | 2.4M |
| 2022-04-18 | 12.06 | $13.15 | 2.6M |
| 2022-04-14 | 11.94 | $13.05 | 2.2M |
| 2022-04-13 | 11.82 | $12.95 | 2.3M |
| 2022-04-12 | 11.71 | $12.37 | 2.1M |
| 2022-04-11 | 11.64 | $12.12 | 1.8M |
| 2022-04-08 | 11.59 | $12.38 | 2.1M |
| 2022-04-07 | 11.50 | $11.81 | 1.9M |
| 2022-04-06 | 11.47 | $11.37 | 2.0M |
| 2022-04-05 | 11.48 | $11.47 | 2.0M |
| 2022-04-04 | 11.48 | $11.77 | 2.3M |
| 2022-04-01 | 11.45 | $12.34 | 2.4M |
| 2022-03-31 | 11.36 | $12.08 | 2.1M |
| 2022-03-30 | 11.28 | $11.90 | 1.2M |
| 2022-03-29 | 11.22 | $11.60 | 2.6M |
| 2022-03-28 | 11.18 | $11.96 | 2.3M |
| 2022-03-25 | 11.09 | $12.28 | 2.4M |
| 2022-03-24 | 10.97 | $12.47 | 2.7M |
| 2022-03-23 | 10.81 | $11.98 | 1.7M |
| 2022-03-22 | 10.69 | $11.75 | 1.9M |
| 2022-03-21 | 10.57 | $11.94 | 1.5M |
| 2022-03-18 | 10.43 | $11.42 | 1.3M |
| 2022-03-17 | 10.33 | $11.46 | 1.3M |
| 2022-03-16 | 10.21 | $11.17 | 2.5M |
| 2022-03-15 | 10.11 | $11.05 | 1.4M |
| 2022-03-14 | 10.01 | $10.92 | 3.2M |
| 2022-03-11 | 9.91 | $12.18 | 3.9M |
| 2022-03-10 | 9.67 | $11.58 | 4.4M |
| 2022-03-09 | 9.47 | $10.75 | 1.0M |
| 2022-03-08 | 9.34 | $10.46 | 2.0M |
| 2022-03-07 | 9.22 | $10.59 | 2.5M |
| 2022-03-04 | 9.07 | $10.50 | 1.7M |
| 2022-03-03 | 8.92 | $10.72 | 1.6M |
| 2022-03-02 | 8.74 | $10.01 | 1.4M |
| 2022-03-01 | 8.60 | $10.19 | 1.7M |
| 2022-02-28 | 8.43 | $9.56 | 1.2M |
| 2022-02-25 | 8.31 | $9.28 | 1.8M |
| 2022-02-24 | 8.21 | $9.14 | 1.9M |
| 2022-02-23 | 8.12 | $8.33 | 851533 |
| 2022-02-22 | 8.09 | $8.37 | 662917 |
| 2022-02-18 | 8.06 | $8.36 | 771408 |
| 2022-02-17 | 8.03 | $8.28 | 444500 |
| 2022-02-16 | 8.01 | $8.56 | 439500 |
| 2022-02-15 | 7.95 | $8.31 | 446613 |
| 2022-02-14 | 7.91 | $8.10 | 505900 |
| 2022-02-11 | 7.89 | $8.12 | 328038 |
| 2022-02-10 | 7.87 | $8.16 | 1.3M |
| 2022-02-09 | 7.84 | $8.21 | 630046 |
| 2022-02-08 | 7.80 | $8.04 | 982912 |
| 2022-02-07 | 7.77 | $8.07 | 1.2M |
| 2022-02-04 | 7.74 | $7.91 | 452824 |
| 2022-02-03 | 7.72 | $7.84 | 792700 |
| 2022-02-02 | 7.71 | $8.07 | 421659 |
| 2022-02-01 | 7.67 | $8.22 | 519236 |
| 2022-01-31 | 7.61 | $8.10 | 508529 |
| 2022-01-28 | 7.56 | $7.89 | 1.3M |
| 2022-01-27 | 7.53 | $7.72 | 1.0M |
| 2022-01-26 | 7.51 | $7.60 | 720500 |
| 2022-01-25 | 7.50 | $7.55 | 725431 |
| 2022-01-24 | 7.49 | $7.47 | 924200 |
| 2022-01-21 | 7.49 | $7.28 | 1.5M |
| 2022-01-20 | 7.52 | $7.44 | 2.1M |
| 2022-01-19 | 7.52 | $7.27 | 595100 |
| 2022-01-18 | 7.55 | $7.29 | 490116 |
| 2022-01-14 | 7.58 | $7.53 | 520800 |
| 2022-01-13 | 7.58 | $7.54 | 716258 |
| 2022-01-12 | 7.59 | $7.68 | 1.5M |
| 2022-01-11 | 7.58 | $7.67 | 1.0M |
| 2022-01-10 | 7.57 | $7.49 | 955027 |
| 2022-01-07 | 7.58 | $7.50 | 1.7M |
| 2022-01-06 | 7.59 | $7.46 | 765900 |
| 2022-01-05 | 7.60 | $7.45 | 690015 |
| 2022-01-04 | 7.61 | $7.69 | 636500 |
| 2022-01-03 | 7.61 | $7.72 | 1.1M |
| 2021-12-31 | 7.59 | $7.68 | 520124 |
| 2021-12-30 | 7.58 | $7.57 | 689302 |
| 2021-12-29 | 7.59 | $7.45 | 542800 |
| 2021-12-28 | 7.60 | $7.63 | 659618 |
| 2021-12-27 | 7.60 | $7.54 | 651603 |
| 2021-12-23 | 7.60 | $7.25 | 574924 |
| 2021-12-22 | 7.64 | $7.17 | 756914 |
| 2021-12-21 | 7.69 | $7.14 | 996308 |
| 2021-12-20 | 7.75 | $6.84 | 2.0M |
| 2021-12-17 | 7.84 | $7.13 | 1.2M |
| 2021-12-16 | 7.92 | $7.17 | 951800 |
| 2021-12-15 | 8.00 | $7.32 | 1.4M |
| 2021-12-14 | 8.07 | $7.17 | 1.2M |
| 2021-12-13 | 8.16 | $7.38 | 667701 |
| 2021-12-10 | 8.25 | $7.67 | 703600 |
| 2021-12-09 | 8.31 | $7.73 | 629100 |
| 2021-12-08 | 8.37 | $8.03 | 704611 |
| 2021-12-07 | 8.40 | $8.19 | 1.1M |
| 2021-12-06 | 8.42 | $7.94 | 959300 |
| 2021-12-03 | 8.48 | $7.82 | 1.2M |
| 2021-12-02 | 8.54 | $8.02 | 1.1M |
| 2021-12-01 | 8.60 | $7.66 | 2.4M |
| 2021-11-30 | 8.70 | $7.81 | 14.9M |
| 2021-11-29 | 8.79 | $7.77 | 2.5M |
| 2021-11-26 | 8.90 | $7.65 | 1.6M |
| 2021-11-24 | 9.03 | $8.21 | 2.3M |
| 2021-11-23 | 9.12 | $8.17 | 1.6M |
| 2021-11-22 | 9.22 | $8.33 | 2.1M |
| 2021-11-19 | 9.31 | $8.73 | 981430 |
| 2021-11-18 | 9.37 | $9.16 | 878300 |
| 2021-11-17 | 9.40 | $9.34 | 1.0M |
| 2021-11-16 | 9.40 | $9.76 | 1.4M |
| 2021-11-15 | 9.36 | $10.21 | 1.1M |
| 2021-11-12 | 9.27 | $10.25 | 2.2M |
| 2021-11-11 | 9.17 | $9.90 | 2.6M |
| 2021-11-10 | 9.10 | $9.46 | 946400 |
| 2021-11-09 | 9.06 | $9.40 | 738907 |
| 2021-11-08 | 9.02 | $9.14 | 654454 |
| 2021-11-05 | 9.01 | $9.14 | 658000 |
| 2021-11-04 | 8.99 | $8.89 | 503200 |
| 2021-11-03 | 9.01 | $8.83 | 469831 |
| 2021-11-02 | 9.02 | $8.65 | 764100 |
| 2021-11-01 | 9.06 | $8.82 | 662100 |
| 2021-10-29 | 9.09 | $8.76 | 840800 |
| 2021-10-28 | 9.12 | $8.92 | 1.1M |
| 2021-10-27 | 9.14 | $9.11 | 812201 |
| 2021-10-26 | 9.15 | $9.41 | 1.3M |
| 2021-10-25 | 9.12 | $9.12 | 905700 |
| 2021-10-22 | 9.12 | $9.08 | 859423 |
| 2021-10-21 | 9.13 | $9.24 | 625903 |
| 2021-10-20 | 9.11 | $9.61 | 991116 |
| 2021-10-19 | 9.06 | $9.50 | 713800 |
| 2021-10-18 | 9.01 | $9.64 | 1.8M |
| 2021-10-15 | 8.95 | $8.93 | 824100 |
| 2021-10-14 | 8.95 | $8.60 | 618839 |
| 2021-10-13 | 8.99 | $8.63 | 510442 |
| 2021-10-12 | 9.03 | $8.88 | 572805 |
| 2021-10-11 | 9.04 | $8.86 | 351000 |
| 2021-10-08 | 9.06 | $8.78 | 562116 |
| 2021-10-07 | 9.09 | $8.84 | 426435 |
| 2021-10-06 | 9.12 | $8.69 | 616805 |
| 2021-10-05 | 9.16 | $8.83 | 951500 |
| 2021-10-04 | 9.20 | $8.70 | 692700 |
| 2021-10-01 | 9.25 | $8.93 | 698503 |
| 2021-09-30 | 9.28 | $9.03 | 580220 |
| 2021-09-29 | 9.31 | $8.84 | 571311 |
| 2021-09-28 | 9.36 | $9.04 | 767700 |
| 2021-09-27 | 9.39 | $9.18 | 486100 |
| 2021-09-24 | 9.41 | $9.19 | 576526 |
| 2021-09-23 | 9.43 | $9.30 | 614400 |
| 2021-09-22 | 9.45 | $9.15 | 587000 |
| 2021-09-21 | 9.48 | $9.16 | 1.6M |
| 2021-09-20 | 9.51 | $9.03 | 1.3M |
| 2021-09-17 | 9.57 | $10.21 | 1.4M |
| 2021-09-16 | 9.50 | $10.42 | 1.0M |
| 2021-09-15 | 9.40 | $10.05 | 1.5M |
| 2021-09-14 | 9.33 | $9.70 | 1.1M |
| 2021-09-13 | 9.29 | $9.50 | 1.1M |
| 2021-09-10 | 9.27 | $9.22 | 1.1M |
| 2021-09-09 | 9.28 | $9.14 | 871610 |
| 2021-09-08 | 9.29 | $9.22 | 755348 |
| 2021-09-07 | 9.30 | $9.38 | 784800 |
| 2021-09-03 | 9.29 | $9.15 | 460417 |
| 2021-09-02 | 9.30 | $9.18 | 553900 |
| 2021-09-01 | 9.32 | $9.32 | 519533 |
| 2021-08-31 | 9.32 | $9.35 | 991600 |
| 2021-08-30 | 9.31 | $9.39 | 485746 |
| 2021-08-27 | 9.31 | $9.40 | 678704 |
| 2021-08-26 | 9.30 | $9.20 | 600404 |
| 2021-08-25 | 9.31 | $9.18 | 449800 |
| 2021-08-24 | 9.32 | $9.32 | 1.1M |
| 2021-08-23 | 9.32 | $8.90 | 835900 |
| 2021-08-20 | 9.36 | $8.75 | 503046 |
| 2021-08-19 | 9.43 | $8.76 | 1.7M |
| 2021-08-18 | 9.50 | $8.96 | 649504 |
| 2021-08-17 | 9.56 | $9.08 | 1.5M |
| 2021-08-16 | 9.61 | $9.12 | 756110 |
| 2021-08-13 | 9.66 | $9.05 | 1.6M |
| 2021-08-12 | 9.72 | $10.31 | 766578 |
| 2021-08-11 | 9.66 | $10.00 | 666100 |
| 2021-08-10 | 9.62 | $10.08 | 544525 |
| 2021-08-09 | 9.58 | $9.69 | 620700 |
| 2021-08-06 | 9.56 | $9.68 | 384900 |
| 2021-08-05 | 9.55 | $9.56 | 394142 |
| 2021-08-04 | 9.55 | $9.35 | 549947 |
| 2021-08-03 | 9.57 | $9.52 | 619613 |
| 2021-08-02 | 9.58 | $9.38 | 700737 |
| 2021-07-30 | 9.60 | $9.56 | 408300 |
| 2021-07-29 | 9.60 | $9.65 | 462432 |
| 2021-07-28 | 9.60 | $9.49 | 421100 |
| 2021-07-27 | 9.61 | $9.22 | 569618 |
| 2021-07-26 | 9.65 | $9.53 | 1.3M |
| 2021-07-23 | 9.66 | $9.10 | 741800 |
| 2021-07-22 | 9.72 | $9.18 | 391438 |
| 2021-07-21 | 9.78 | $9.32 | 473340 |
| 2021-07-20 | 9.82 | $9.22 | 821000 |
| 2021-07-19 | 9.89 | $9.01 | 553200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
9.93
2026-07-17
Close Price
$10.07
Vol: 759825
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.39
Average
9.71
Maximum
14.48
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.93 | $10.07 | 759825 |
| 2026-07-16 | 9.90 | $9.93 | 604900 |
| 2026-07-15 | 9.88 | $10.25 | 417949 |
| 2026-07-14 | 9.83 | $10.44 | 387636 |
| 2026-07-13 | 9.77 | $10.38 | 802299 |
| 2026-07-10 | 9.72 | $10.31 | 534240 |
| 2026-07-09 | 9.68 | $10.00 | 861102 |
| 2026-07-08 | 9.68 | $10.20 | 857617 |
| 2026-07-07 | 9.66 | $9.62 | 499545 |
| 2026-07-06 | 9.71 | $9.48 | 1.0M |
| 2026-07-02 | 9.79 | $9.64 | 504859 |
| 2026-07-01 | 9.86 | $9.48 | 472400 |
| 2026-06-30 | 9.96 | $9.55 | 543702 |
| 2026-06-29 | 10.07 | $9.66 | 1.2M |
| 2026-06-26 | 10.18 | $9.41 | 422600 |
| 2026-06-25 | 10.33 | $9.30 | 576150 |
| 2026-06-24 | 10.50 | $9.11 | 1.3M |
| 2026-06-23 | 10.71 | $9.37 | 875116 |
| 2026-06-22 | 10.91 | $9.15 | 899380 |
| 2026-06-18 | 11.16 | $9.24 | 2.0M |
| 2026-06-17 | 11.41 | $9.64 | 1.3M |
| 2026-06-16 | 11.64 | $9.93 | 1.5M |
| 2026-06-15 | 11.87 | $10.90 | 1.1M |
| 2026-06-12 | 12.01 | $11.65 | 921019 |
| 2026-06-11 | 12.08 | $11.69 | 1.3M |
| 2026-06-10 | 12.17 | $11.28 | 964637 |
| 2026-06-09 | 12.29 | $11.29 | 1.1M |
| 2026-06-08 | 12.43 | $11.40 | 677800 |
| 2026-06-05 | 12.57 | $11.42 | 1.4M |
| 2026-06-04 | 12.71 | $12.11 | 475848 |
| 2026-06-03 | 12.80 | $12.19 | 376800 |
| 2026-06-02 | 12.89 | $12.50 | 782461 |
| 2026-06-01 | 12.96 | $12.58 | 724900 |
| 2026-05-29 | 13.03 | $12.13 | 1.1M |
| 2026-05-28 | 13.15 | $12.63 | 355211 |
| 2026-05-27 | 13.24 | $12.58 | 676207 |
| 2026-05-26 | 13.33 | $12.51 | 666500 |
| 2026-05-22 | 13.43 | $12.81 | 701733 |
| 2026-05-21 | 13.51 | $13.62 | 775015 |
| 2026-05-20 | 13.50 | $13.32 | 712600 |
| 2026-05-19 | 13.53 | $13.32 | 800896 |
| 2026-05-18 | 13.55 | $13.46 | 606000 |
| 2026-05-15 | 13.56 | $13.11 | 544200 |
| 2026-05-14 | 13.60 | $13.02 | 909597 |
| 2026-05-13 | 13.65 | $13.65 | 1.1M |
| 2026-05-12 | 13.64 | $13.07 | 2.4M |
| 2026-05-11 | 13.68 | $13.49 | 948900 |
| 2026-05-08 | 13.69 | $13.13 | 572000 |
| 2026-05-07 | 13.74 | $13.37 | 1.3M |
| 2026-05-06 | 13.77 | $13.82 | 1.3M |
| 2026-05-05 | 13.76 | $14.24 | 1.1M |
| 2026-05-04 | 13.71 | $15.18 | 2.5M |
| 2026-05-01 | 13.58 | $13.90 | 1.1M |
| 2026-04-30 | 13.57 | $14.09 | 1.7M |
| 2026-04-29 | 13.54 | $14.42 | 2.1M |
| 2026-04-28 | 13.49 | $13.70 | 861100 |
| 2026-04-27 | 13.52 | $13.05 | 739000 |
| 2026-04-24 | 13.61 | $12.78 | 1.4M |
| 2026-04-23 | 13.73 | $13.27 | 810830 |
| 2026-04-22 | 13.81 | $13.60 | 1.6M |
| 2026-04-21 | 13.86 | $13.50 | 1.5M |
| 2026-04-20 | 13.92 | $12.72 | 1.1M |
| 2026-04-17 | 14.07 | $12.47 | 2.4M |
| 2026-04-16 | 14.24 | $13.32 | 1.0M |
| 2026-04-15 | 14.34 | $13.31 | 2.4M |
| 2026-04-14 | 14.43 | $13.56 | 1.1M |
| 2026-04-13 | 14.48 | $14.26 | 1.2M |
| 2026-04-10 | 14.46 | $14.38 | 755513 |
| 2026-04-09 | 14.40 | $14.06 | 1.5M |
| 2026-04-08 | 14.36 | $14.27 | 2.6M |
| 2026-04-07 | 14.27 | $15.03 | 1.1M |
| 2026-04-06 | 14.10 | $15.20 | 1.0M |
| 2026-04-02 | 13.88 | $15.22 | 1.3M |
| 2026-04-01 | 13.63 | $14.83 | 1.8M |
| 2026-03-31 | 13.39 | $15.02 | 2.8M |
| 2026-03-30 | 13.11 | $15.25 | 3.4M |
| 2026-03-27 | 12.78 | $14.05 | 2.1M |
| 2026-03-26 | 12.54 | $13.85 | 1.7M |
| 2026-03-25 | 12.29 | $14.70 | 3.2M |
| 2026-03-24 | 11.93 | $13.97 | 2.1M |
| 2026-03-23 | 11.63 | $13.19 | 2.3M |
| 2026-03-20 | 11.37 | $14.11 | 3.2M |
| 2026-03-19 | 11.01 | $14.61 | 4.4M |
| 2026-03-18 | 10.57 | $13.63 | 5.8M |
| 2026-03-17 | 10.19 | $12.45 | 4.5M |
| 2026-03-16 | 9.92 | $10.90 | 1.7M |
| 2026-03-13 | 9.78 | $10.82 | 994843 |
| 2026-03-12 | 9.64 | $10.60 | 3.2M |
| 2026-03-11 | 9.51 | $10.34 | 2.1M |
| 2026-03-10 | 9.40 | $10.21 | 3.2M |
| 2026-03-09 | 9.29 | $9.99 | 2.4M |
| 2026-03-06 | 9.20 | $10.16 | 1.5M |
| 2026-03-05 | 9.09 | $9.70 | 1.2M |
| 2026-03-04 | 9.01 | $9.59 | 705839 |
| 2026-03-03 | 8.94 | $9.13 | 685093 |
| 2026-03-02 | 8.92 | $9.32 | 604721 |
| 2026-02-27 | 8.87 | $8.88 | 317105 |
| 2026-02-26 | 8.86 | $8.83 | 257118 |
| 2026-02-25 | 8.86 | $8.97 | 292320 |
| 2026-02-24 | 8.85 | $9.14 | 249012 |
| 2026-02-23 | 8.82 | $8.92 | 340000 |
| 2026-02-20 | 8.81 | $9.20 | 463723 |
| 2026-02-19 | 8.77 | $8.90 | 237415 |
| 2026-02-18 | 8.76 | $8.73 | 182740 |
| 2026-02-17 | 8.77 | $8.75 | 377940 |
| 2026-02-13 | 8.77 | $8.65 | 400501 |
| 2026-02-12 | 8.78 | $8.67 | 551631 |
| 2026-02-11 | 8.79 | $8.94 | 292300 |
| 2026-02-10 | 8.77 | $8.85 | 459800 |
| 2026-02-09 | 8.76 | $8.89 | 576011 |
| 2026-02-06 | 8.74 | $8.57 | 332211 |
| 2026-02-05 | 8.74 | $8.43 | 440418 |
| 2026-02-04 | 8.76 | $8.71 | 353000 |
| 2026-02-03 | 8.74 | $8.73 | 474025 |
| 2026-02-02 | 8.72 | $8.70 | 606813 |
| 2026-01-30 | 8.70 | $8.86 | 423721 |
| 2026-01-29 | 8.66 | $8.80 | 487135 |
| 2026-01-28 | 8.62 | $8.97 | 417511 |
| 2026-01-27 | 8.56 | $9.14 | 516949 |
| 2026-01-26 | 8.47 | $9.07 | 379916 |
| 2026-01-23 | 8.39 | $8.93 | 542300 |
| 2026-01-22 | 8.32 | $8.92 | 553229 |
| 2026-01-21 | 8.24 | $8.92 | 631431 |
| 2026-01-20 | 8.16 | $8.59 | 788515 |
| 2026-01-16 | 8.10 | $8.18 | 655700 |
| 2026-01-15 | 8.08 | $8.43 | 1.0M |
| 2026-01-14 | 8.03 | $8.53 | 693300 |
| 2026-01-13 | 7.97 | $8.36 | 481364 |
| 2026-01-12 | 7.91 | $8.22 | 600949 |
| 2026-01-09 | 7.87 | $8.35 | 855100 |
| 2026-01-08 | 7.81 | $7.91 | 739026 |
| 2026-01-07 | 7.80 | $7.70 | 975220 |
| 2026-01-06 | 7.80 | $7.72 | 901600 |
| 2026-01-05 | 7.81 | $7.96 | 1.1M |
| 2026-01-02 | 7.80 | $7.76 | 994000 |
| 2025-12-31 | 7.81 | $7.93 | 763200 |
| 2025-12-30 | 7.80 | $7.92 | 540237 |
| 2025-12-29 | 7.80 | $8.05 | 649603 |
| 2025-12-26 | 7.78 | $7.99 | 473400 |
| 2025-12-24 | 7.77 | $7.94 | 228719 |
| 2025-12-23 | 7.76 | $7.95 | 1.1M |
| 2025-12-22 | 7.76 | $7.69 | 2.3M |
| 2025-12-19 | 7.77 | $7.35 | 1.2M |
| 2025-12-18 | 7.82 | $7.70 | 820522 |
| 2025-12-17 | 7.84 | $7.77 | 1.1M |
| 2025-12-16 | 7.86 | $7.43 | 1.3M |
| 2025-12-15 | 7.90 | $7.59 | 2.8M |
| 2025-12-12 | 7.94 | $7.13 | 7.2M |
| 2025-12-11 | 8.01 | $7.38 | 3.4M |
| 2025-12-10 | 8.07 | $7.84 | 1.7M |
| 2025-12-09 | 8.08 | $8.32 | 370700 |
| 2025-12-08 | 8.05 | $8.19 | 336247 |
| 2025-12-05 | 8.03 | $8.24 | 606613 |
| 2025-12-04 | 8.00 | $8.43 | 1.2M |
| 2025-12-03 | 7.96 | $8.33 | 759100 |
| 2025-12-02 | 7.92 | $8.08 | 1.1M |
| 2025-12-01 | 7.90 | $8.02 | 405600 |
| 2025-11-28 | 7.89 | $8.13 | 186000 |
| 2025-11-26 | 7.87 | $8.05 | 684900 |
| 2025-11-25 | 7.85 | $7.85 | 679626 |
| 2025-11-24 | 7.86 | $7.85 | 591899 |
| 2025-11-21 | 7.87 | $7.64 | 617500 |
| 2025-11-20 | 7.90 | $7.88 | 467754 |
| 2025-11-19 | 7.91 | $7.90 | 334206 |
| 2025-11-18 | 7.91 | $7.85 | 335305 |
| 2025-11-17 | 7.92 | $7.67 | 347100 |
| 2025-11-14 | 7.94 | $7.67 | 406523 |
| 2025-11-13 | 7.97 | $7.64 | 511600 |
| 2025-11-12 | 7.99 | $7.90 | 815149 |
| 2025-11-11 | 7.99 | $8.16 | 258305 |
| 2025-11-10 | 7.97 | $8.02 | 348500 |
| 2025-11-07 | 7.95 | $8.21 | 301100 |
| 2025-11-06 | 7.92 | $8.06 | 269900 |
| 2025-11-05 | 7.89 | $7.96 | 529700 |
| 2025-11-04 | 7.88 | $7.64 | 297916 |
| 2025-11-03 | 7.89 | $7.88 | 391600 |
| 2025-10-31 | 7.89 | $8.06 | 494700 |
| 2025-10-30 | 7.86 | $8.06 | 334641 |
| 2025-10-29 | 7.83 | $8.16 | 331200 |
| 2025-10-28 | 7.79 | $8.37 | 547100 |
| 2025-10-27 | 7.73 | $8.29 | 908521 |
| 2025-10-24 | 7.68 | $7.81 | 518100 |
| 2025-10-23 | 7.67 | $7.87 | 531800 |
| 2025-10-22 | 7.66 | $7.59 | 280500 |
| 2025-10-21 | 7.67 | $7.42 | 423300 |
| 2025-10-20 | 7.71 | $7.63 | 281719 |
| 2025-10-17 | 7.73 | $7.64 | 337133 |
| 2025-10-16 | 7.75 | $7.61 | 276200 |
| 2025-10-15 | 7.77 | $7.65 | 263500 |
| 2025-10-14 | 7.80 | $7.60 | 434500 |
| 2025-10-13 | 7.83 | $7.68 | 208100 |
| 2025-10-10 | 7.85 | $7.55 | 418400 |
| 2025-10-09 | 7.89 | $7.72 | 641023 |
| 2025-10-08 | 7.92 | $7.76 | 374163 |
| 2025-10-07 | 7.94 | $7.83 | 373521 |
| 2025-10-06 | 7.96 | $7.81 | 273200 |
| 2025-10-03 | 7.98 | $7.79 | 387231 |
| 2025-10-02 | 8.01 | $7.76 | 348000 |
| 2025-10-01 | 8.04 | $7.68 | 501000 |
| 2025-09-30 | 8.08 | $7.84 | 602452 |
| 2025-09-29 | 8.11 | $8.05 | 569429 |
| 2025-09-26 | 8.12 | $8.05 | 363437 |
| 2025-09-25 | 8.13 | $8.07 | 313000 |
| 2025-09-24 | 8.14 | $8.25 | 418500 |
| 2025-09-23 | 8.14 | $8.10 | 567171 |
| 2025-09-22 | 8.15 | $8.19 | 586602 |
| 2025-09-19 | 8.16 | $7.90 | 641000 |
| 2025-09-18 | 8.19 | $8.05 | 374112 |
| 2025-09-17 | 8.22 | $8.16 | 319300 |
| 2025-09-16 | 8.24 | $8.21 | 319400 |
| 2025-09-15 | 8.25 | $8.12 | 537100 |
| 2025-09-12 | 8.28 | $8.05 | 269032 |
| 2025-09-11 | 8.32 | $8.22 | 243000 |
| 2025-09-10 | 8.35 | $8.15 | 465577 |
| 2025-09-09 | 8.39 | $7.93 | 706953 |
| 2025-09-08 | 8.46 | $8.02 | 777700 |
| 2025-09-05 | 8.52 | $8.28 | 399810 |
| 2025-09-04 | 8.57 | $8.28 | 331811 |
| 2025-09-03 | 8.61 | $8.29 | 499800 |
| 2025-09-02 | 8.66 | $8.37 | 329142 |
| 2025-08-29 | 8.71 | $8.46 | 385900 |
| 2025-08-28 | 8.75 | $8.51 | 539100 |
| 2025-08-27 | 8.78 | $8.42 | 671722 |
| 2025-08-26 | 8.83 | $8.43 | 1.2M |
| 2025-08-25 | 8.88 | $8.60 | 569171 |
| 2025-08-22 | 8.92 | $8.78 | 649600 |
| 2025-08-21 | 8.95 | $8.57 | 664800 |
| 2025-08-20 | 9.00 | $8.45 | 1.2M |
| 2025-08-19 | 9.06 | $8.33 | 2.0M |
| 2025-08-18 | 9.15 | $9.20 | 369517 |
| 2025-08-15 | 9.15 | $9.11 | 535007 |
| 2025-08-14 | 9.16 | $9.17 | 385111 |
| 2025-08-13 | 9.16 | $9.23 | 243831 |
| 2025-08-12 | 9.17 | $9.15 | 220100 |
| 2025-08-11 | 9.18 | $9.19 | 200608 |
| 2025-08-08 | 9.19 | $9.08 | 265149 |
| 2025-08-07 | 9.21 | $9.14 | 332427 |
| 2025-08-06 | 9.22 | $9.02 | 331539 |
| 2025-08-05 | 9.25 | $9.12 | 425049 |
| 2025-08-04 | 9.27 | $8.86 | 374400 |
| 2025-08-01 | 9.31 | $8.81 | 386600 |
| 2025-07-31 | 9.37 | $9.19 | 470613 |
| 2025-07-30 | 9.38 | $9.27 | 449841 |
| 2025-07-29 | 9.39 | $9.27 | 281124 |
| 2025-07-28 | 9.40 | $9.23 | 313500 |
| 2025-07-25 | 9.41 | $9.46 | 372049 |
| 2025-07-24 | 9.40 | $9.38 | 385400 |
| 2025-07-23 | 9.39 | $9.56 | 396308 |
| 2025-07-22 | 9.37 | $9.47 | 438400 |
| 2025-07-21 | 9.35 | $9.45 | 399500 |
| 2025-07-18 | 9.34 | $9.50 | 292600 |
| 2025-07-17 | 9.32 | $9.54 | 210442 |
| 2025-07-16 | 9.29 | $9.38 | 376015 |
| 2025-07-15 | 9.29 | $9.39 | 647900 |
| 2025-07-14 | 9.28 | $9.51 | 526714 |
| 2025-07-11 | 9.25 | $9.45 | 710100 |
| 2025-07-10 | 9.24 | $9.14 | 411406 |
| 2025-07-09 | 9.25 | $9.15 | 733333 |
| 2025-07-08 | 9.26 | $9.33 | 910300 |
| 2025-07-07 | 9.26 | $9.30 | 703400 |
| 2025-07-03 | 9.25 | $9.37 | 413100 |
| 2025-07-02 | 9.24 | $9.20 | 405400 |
| 2025-07-01 | 9.25 | $9.20 | 194836 |
| 2025-06-30 | 9.25 | $9.14 | 246222 |
| 2025-06-27 | 9.26 | $9.06 | 280800 |
| 2025-06-26 | 9.28 | $9.17 | 226311 |
| 2025-06-25 | 9.29 | $9.04 | 464400 |
| 2025-06-24 | 9.32 | $9.25 | 314300 |
| 2025-06-23 | 9.33 | $9.27 | 406105 |
| 2025-06-20 | 9.33 | $9.39 | 393524 |
| 2025-06-18 | 9.33 | $9.50 | 264400 |
| 2025-06-17 | 9.31 | $9.50 | 272200 |
| 2025-06-16 | 9.29 | $9.57 | 682700 |
| 2025-06-13 | 9.27 | $9.29 | 526900 |
| 2025-06-12 | 9.27 | $9.32 | 451748 |
| 2025-06-11 | 9.26 | $9.22 | 343400 |
| 2025-06-10 | 9.26 | $9.29 | 317702 |
| 2025-06-09 | 9.25 | $9.15 | 291713 |
| 2025-06-06 | 9.26 | $9.11 | 318706 |
| 2025-06-05 | 9.27 | $9.07 | 687801 |
| 2025-06-04 | 9.27 | $9.16 | 516578 |
| 2025-06-03 | 9.27 | $9.42 | 1.0M |
| 2025-06-02 | 9.24 | $9.16 | 798900 |
| 2025-05-30 | 9.23 | $9.21 | 659331 |
| 2025-05-29 | 9.22 | $9.32 | 606049 |
| 2025-05-28 | 9.20 | $9.51 | 659409 |
| 2025-05-27 | 9.15 | $9.47 | 769000 |
| 2025-05-23 | 9.11 | $9.50 | 285200 |
| 2025-05-22 | 9.07 | $9.50 | 600861 |
| 2025-05-21 | 9.04 | $9.39 | 589029 |
| 2025-05-20 | 9.03 | $9.42 | 536613 |
| 2025-05-19 | 9.03 | $9.34 | 792496 |
| 2025-05-16 | 9.04 | $9.12 | 638900 |
| 2025-05-15 | 9.09 | $8.92 | 536141 |
| 2025-05-14 | 9.17 | $8.76 | 528100 |
| 2025-05-13 | 9.27 | $8.95 | 911119 |
| 2025-05-12 | 9.37 | $8.79 | 654591 |
| 2025-05-09 | 9.49 | $8.95 | 892313 |
| 2025-05-08 | 9.61 | $8.67 | 945900 |
| 2025-05-07 | 9.77 | $8.61 | 679925 |
| 2025-05-06 | 9.94 | $8.67 | 703423 |
| 2025-05-05 | 10.11 | $8.50 | 1.2M |
| 2025-05-02 | 10.32 | $8.82 | 1.3M |
| 2025-05-01 | 10.50 | $9.18 | 1.1M |
| 2025-04-30 | 10.66 | $9.34 | 2.5M |
| 2025-04-29 | 10.81 | $9.10 | 2.8M |
| 2025-04-28 | 11.00 | $9.43 | 2.4M |
| 2025-04-25 | 11.16 | $9.92 | 2.7M |
| 2025-04-24 | 11.29 | $11.69 | 496500 |
| 2025-04-23 | 11.24 | $11.65 | 1.7M |
| 2025-04-22 | 11.20 | $11.59 | 1.5M |
| 2025-04-21 | 11.15 | $11.41 | 1.4M |
| 2025-04-17 | 11.13 | $11.39 | 1.6M |
| 2025-04-16 | 11.10 | $11.21 | 430900 |
| 2025-04-15 | 11.09 | $11.18 | 576605 |
| 2025-04-14 | 11.07 | $11.40 | 858343 |
| 2025-04-11 | 11.04 | $11.23 | 876560 |
| 2025-04-10 | 11.01 | $11.06 | 585139 |
| 2025-04-09 | 11.01 | $10.82 | 1.4M |
| 2025-04-08 | 11.02 | $10.46 | 1.7M |
| 2025-04-07 | 11.07 | $10.40 | 3.0M |
| 2025-04-04 | 11.13 | $11.07 | 2.1M |
| 2025-04-03 | 11.12 | $11.42 | 1.1M |
| 2025-04-02 | 11.08 | $11.36 | 729200 |
| 2025-04-01 | 11.04 | $11.35 | 1.0M |
| 2025-03-31 | 11.00 | $11.17 | 2.1M |
| 2025-03-28 | 10.97 | $11.36 | 971651 |
| 2025-03-27 | 10.92 | $11.40 | 4.4M |
| 2025-03-26 | 10.87 | $11.15 | 330350 |
| 2025-03-25 | 10.84 | $11.04 | 280816 |
| 2025-03-24 | 10.81 | $11.04 | 451500 |
| 2025-03-21 | 10.79 | $10.83 | 949023 |
| 2025-03-20 | 10.78 | $10.90 | 409122 |
| 2025-03-19 | 10.77 | $10.84 | 283000 |
| 2025-03-18 | 10.76 | $10.79 | 648400 |
| 2025-03-17 | 10.75 | $10.61 | 973124 |
| 2025-03-14 | 10.76 | $10.80 | 1.2M |
| 2025-03-13 | 10.75 | $10.72 | 875652 |
| 2025-03-12 | 10.74 | $10.77 | 1.3M |
| 2025-03-11 | 10.72 | $10.83 | 410011 |
| 2025-03-10 | 10.69 | $10.85 | 614500 |
| 2025-03-07 | 10.65 | $10.85 | 784439 |
| 2025-03-06 | 10.61 | $10.70 | 721702 |
| 2025-03-05 | 10.57 | $10.81 | 401400 |
| 2025-03-04 | 10.52 | $10.69 | 780300 |
| 2025-03-03 | 10.48 | $10.84 | 742191 |
| 2025-02-28 | 10.42 | $10.68 | 1.0M |
| 2025-02-27 | 10.36 | $10.74 | 659100 |
| 2025-02-26 | 10.30 | $10.67 | 855700 |
| 2025-02-25 | 10.23 | $10.74 | 563400 |
| 2025-02-24 | 10.15 | $10.61 | 1.1M |
| 2025-02-21 | 10.08 | $10.79 | 743600 |
| 2025-02-20 | 9.99 | $10.73 | 612276 |
| 2025-02-19 | 9.90 | $10.74 | 749646 |
| 2025-02-18 | 9.80 | $10.98 | 3.0M |
| 2025-02-14 | 9.67 | $9.79 | 411100 |
| 2025-02-13 | 9.65 | $9.80 | 479114 |
| 2025-02-12 | 9.63 | $9.67 | 321000 |
| 2025-02-11 | 9.63 | $9.71 | 307700 |
| 2025-02-10 | 9.63 | $9.75 | 400800 |
| 2025-02-07 | 9.62 | $9.65 | 353400 |
| 2025-02-06 | 9.62 | $9.75 | 357438 |
| 2025-02-05 | 9.61 | $9.65 | 403600 |
| 2025-02-04 | 9.61 | $9.64 | 298851 |
| 2025-02-03 | 9.61 | $9.54 | 441041 |
| 2025-01-31 | 9.62 | $9.73 | 354988 |
| 2025-01-30 | 9.61 | $9.65 | 383210 |
| 2025-01-29 | 9.61 | $9.53 | 276431 |
| 2025-01-28 | 9.62 | $9.42 | 345700 |
| 2025-01-27 | 9.64 | $9.49 | 425823 |
| 2025-01-24 | 9.65 | $9.46 | 387933 |
| 2025-01-23 | 9.67 | $9.48 | 447140 |
| 2025-01-22 | 9.68 | $9.42 | 601206 |
| 2025-01-21 | 9.71 | $9.54 | 523235 |
| 2025-01-17 | 9.72 | $9.66 | 614906 |
| 2025-01-16 | 9.72 | $9.85 | 434016 |
| 2025-01-15 | 9.71 | $10.07 | 227700 |
| 2025-01-14 | 9.67 | $9.91 | 410300 |
| 2025-01-13 | 9.66 | $9.91 | 359000 |
| 2025-01-10 | 9.65 | $9.83 | 555843 |
| 2025-01-08 | 9.65 | $9.75 | 502200 |
| 2025-01-07 | 9.67 | $9.71 | 506825 |
| 2025-01-06 | 9.69 | $9.54 | 587213 |
| 2025-01-03 | 9.73 | $9.53 | 425000 |
| 2025-01-02 | 9.78 | $9.57 | 456997 |
| 2024-12-31 | 9.84 | $9.43 | 283300 |
| 2024-12-30 | 9.91 | $9.34 | 675122 |
| 2024-12-27 | 10.00 | $9.47 | 403526 |
| 2024-12-26 | 10.09 | $9.46 | 324700 |
| 2024-12-24 | 10.18 | $9.54 | 158200 |
| 2024-12-23 | 10.27 | $9.64 | 548500 |
| 2024-12-20 | 10.36 | $9.62 | 942723 |
| 2024-12-19 | 10.45 | $9.65 | 467223 |
| 2024-12-18 | 10.55 | $9.71 | 482642 |
| 2024-12-17 | 10.66 | $10.11 | 635420 |
| 2024-12-16 | 10.72 | $10.30 | 513600 |
| 2024-12-13 | 10.78 | $10.43 | 671800 |
| 2024-12-12 | 10.83 | $10.58 | 849543 |
| 2024-12-11 | 10.86 | $10.91 | 596500 |
| 2024-12-10 | 10.86 | $10.85 | 519724 |
| 2024-12-09 | 10.88 | $10.83 | 429800 |
| 2024-12-06 | 10.89 | $10.49 | 513381 |
| 2024-12-05 | 10.95 | $10.76 | 549015 |
| 2024-12-04 | 10.98 | $10.65 | 405700 |
| 2024-12-03 | 11.03 | $10.94 | 1.0M |
| 2024-12-02 | 11.05 | $10.80 | 539307 |
| 2024-11-29 | 11.09 | $10.90 | 273200 |
| 2024-11-27 | 11.12 | $10.75 | 341700 |
| 2024-11-26 | 11.17 | $10.92 | 540000 |
| 2024-11-25 | 11.20 | $11.04 | 911708 |
| 2024-11-22 | 11.23 | $11.12 | 385109 |
| 2024-11-21 | 11.25 | $11.07 | 389500 |
| 2024-11-20 | 11.28 | $11.02 | 355125 |
| 2024-11-19 | 11.32 | $10.98 | 499800 |
| 2024-11-18 | 11.37 | $11.34 | 799800 |
| 2024-11-15 | 11.38 | $11.37 | 1.1M |
| 2024-11-14 | 11.38 | $10.75 | 1.8M |
| 2024-11-13 | 11.45 | $11.24 | 749133 |
| 2024-11-12 | 11.48 | $11.32 | 568710 |
| 2024-11-11 | 11.49 | $11.33 | 534833 |
| 2024-11-08 | 11.51 | $11.49 | 411804 |
| 2024-11-07 | 11.50 | $11.50 | 702901 |
| 2024-11-06 | 11.49 | $11.59 | 427128 |
| 2024-11-05 | 11.47 | $11.36 | 397500 |
| 2024-11-04 | 11.47 | $11.46 | 274000 |
| 2024-11-01 | 11.46 | $11.31 | 1.0M |
| 2024-10-31 | 11.47 | $11.50 | 435642 |
| 2024-10-30 | 11.45 | $11.54 | 794536 |
| 2024-10-29 | 11.43 | $11.57 | 621430 |
| 2024-10-28 | 11.41 | $11.66 | 470745 |
| 2024-10-25 | 11.37 | $11.77 | 466600 |
| 2024-10-24 | 11.33 | $11.68 | 501338 |
| 2024-10-23 | 11.29 | $11.68 | 1.0M |
| 2024-10-22 | 11.25 | $11.57 | 438500 |
| 2024-10-21 | 11.22 | $11.37 | 1.1M |
| 2024-10-18 | 11.21 | $11.38 | 876849 |
| 2024-10-17 | 11.20 | $11.39 | 735700 |
| 2024-10-16 | 11.19 | $11.22 | 903307 |
| 2024-10-15 | 11.19 | $11.19 | 765120 |
| 2024-10-14 | 11.20 | $11.03 | 961232 |
| 2024-10-11 | 11.23 | $10.96 | 312021 |
| 2024-10-10 | 11.26 | $11.09 | 574300 |
| 2024-10-09 | 11.29 | $11.02 | 634300 |
| 2024-10-08 | 11.32 | $11.14 | 433601 |
| 2024-10-07 | 11.34 | $11.04 | 358715 |
| 2024-10-04 | 11.37 | $11.18 | 276321 |
| 2024-10-03 | 11.39 | $11.20 | 401700 |
| 2024-10-02 | 11.41 | $11.37 | 445088 |
| 2024-10-01 | 11.41 | $11.51 | 995333 |
| 2024-09-30 | 11.40 | $11.07 | 613746 |
| 2024-09-27 | 11.43 | $11.37 | 511900 |
| 2024-09-26 | 11.43 | $11.61 | 1.1M |
| 2024-09-25 | 11.40 | $11.40 | 1.3M |
| 2024-09-24 | 11.38 | $11.58 | 712600 |
| 2024-09-23 | 11.35 | $11.51 | 492100 |
| 2024-09-20 | 11.32 | $11.41 | 1.3M |
| 2024-09-19 | 11.29 | $11.64 | 1.1M |
| 2024-09-18 | 11.24 | $11.30 | 1.0M |
| 2024-09-17 | 11.22 | $11.19 | 1.3M |
| 2024-09-16 | 11.21 | $11.55 | 886541 |
| 2024-09-13 | 11.16 | $11.57 | 1.0M |
| 2024-09-12 | 11.12 | $11.38 | 595213 |
| 2024-09-11 | 11.09 | $11.31 | 548840 |
| 2024-09-10 | 11.06 | $11.21 | 982627 |
| 2024-09-09 | 11.05 | $11.21 | 1.1M |
| 2024-09-06 | 11.03 | $11.42 | 1.3M |
| 2024-09-05 | 10.98 | $11.37 | 878100 |
| 2024-09-04 | 10.93 | $11.19 | 779000 |
| 2024-09-03 | 10.88 | $11.04 | 667427 |
| 2024-08-30 | 10.84 | $11.01 | 723500 |
| 2024-08-29 | 10.79 | $10.83 | 800127 |
| 2024-08-28 | 10.75 | $10.82 | 694904 |
| 2024-08-27 | 10.71 | $10.82 | 812306 |
| 2024-08-26 | 10.66 | $10.65 | 582622 |
| 2024-08-23 | 10.62 | $10.66 | 849300 |
| 2024-08-22 | 10.58 | $10.45 | 636046 |
| 2024-08-21 | 10.55 | $10.78 | 574694 |
| 2024-08-20 | 10.48 | $11.04 | 742008 |
| 2024-08-19 | 10.38 | $11.37 | 704332 |
| 2024-08-16 | 10.23 | $11.40 | 1.0M |
| 2024-08-15 | 10.08 | $11.56 | 864255 |
| 2024-08-14 | 9.90 | $11.29 | 1.8M |
| 2024-08-13 | 9.74 | $11.57 | 5.1M |
| 2024-08-12 | 9.55 | $10.55 | 4.3M |
| 2024-08-09 | 9.44 | $10.31 | 2.9M |
| 2024-08-08 | 9.36 | $9.50 | 379700 |
| 2024-08-07 | 9.35 | $9.18 | 610372 |
| 2024-08-06 | 9.38 | $9.05 | 451647 |
| 2024-08-05 | 9.43 | $9.04 | 960300 |
| 2024-08-02 | 9.48 | $9.19 | 1.1M |
| 2024-08-01 | 9.52 | $9.38 | 1.3M |
| 2024-07-31 | 9.54 | $9.66 | 7.9M |
| 2024-07-30 | 9.54 | $9.49 | 1.1M |
| 2024-07-29 | 9.55 | $9.47 | 811638 |
| 2024-07-26 | 9.57 | $9.42 | 774700 |
| 2024-07-25 | 9.59 | $9.41 | 470900 |
| 2024-07-24 | 9.62 | $9.31 | 398004 |
| 2024-07-23 | 9.66 | $9.43 | 294200 |
| 2024-07-22 | 9.68 | $9.55 | 556000 |
| 2024-07-19 | 9.69 | $9.38 | 359900 |
| 2024-07-18 | 9.72 | $9.47 | 648110 |
| 2024-07-17 | 9.73 | $9.69 | 646200 |
| 2024-07-16 | 9.73 | $9.77 | 1.2M |
| 2024-07-15 | 9.71 | $9.51 | 698901 |
| 2024-07-12 | 9.71 | $9.69 | 742000 |
| 2024-07-11 | 9.69 | $9.93 | 1.4M |
| 2024-07-10 | 9.65 | $9.90 | 782110 |
| 2024-07-09 | 9.61 | $9.80 | 522819 |
| 2024-07-08 | 9.57 | $9.78 | 456826 |
| 2024-07-05 | 9.53 | $9.81 | 501643 |
| 2024-07-03 | 9.49 | $9.87 | 266200 |
| 2024-07-02 | 9.44 | $9.84 | 849400 |
| 2024-07-01 | 9.39 | $9.93 | 1.1M |
| 2024-06-28 | 9.33 | $9.73 | 482100 |
| 2024-06-27 | 9.29 | $9.71 | 847200 |
| 2024-06-26 | 9.25 | $9.67 | 936574 |
| 2024-06-25 | 9.21 | $9.36 | 332500 |
| 2024-06-24 | 9.21 | $9.45 | 681838 |
| 2024-06-21 | 9.21 | $9.14 | 963700 |
| 2024-06-20 | 9.23 | $9.08 | 633200 |
| 2024-06-18 | 9.27 | $9.00 | 824600 |
| 2024-06-17 | 9.32 | $9.13 | 563800 |
| 2024-06-14 | 9.37 | $9.05 | 1.2M |
| 2024-06-13 | 9.43 | $9.13 | 992025 |
| 2024-06-12 | 9.49 | $9.09 | 578600 |
| 2024-06-11 | 9.56 | $9.12 | 442930 |
| 2024-06-10 | 9.64 | $9.21 | 669000 |
| 2024-06-07 | 9.72 | $9.01 | 702600 |
| 2024-06-06 | 9.83 | $9.23 | 534300 |
| 2024-06-05 | 9.93 | $9.33 | 1.3M |
| 2024-06-04 | 10.03 | $9.27 | 919100 |
| 2024-06-03 | 10.14 | $9.53 | 815341 |
| 2024-05-31 | 10.24 | $9.84 | 708200 |
| 2024-05-30 | 10.31 | $9.78 | 664757 |
| 2024-05-29 | 10.39 | $9.70 | 506833 |
| 2024-05-28 | 10.49 | $9.92 | 538238 |
| 2024-05-24 | 10.57 | $9.95 | 380652 |
| 2024-05-23 | 10.65 | $9.89 | 608600 |
| 2024-05-22 | 10.75 | $10.08 | 793400 |
| 2024-05-21 | 10.83 | $10.26 | 649600 |
| 2024-05-20 | 10.89 | $10.27 | 725100 |
| 2024-05-17 | 10.96 | $10.32 | 1.7M |
| 2024-05-16 | 11.03 | $10.88 | 498712 |
| 2024-05-15 | 11.05 | $10.87 | 455500 |
| 2024-05-14 | 11.06 | $10.75 | 364824 |
| 2024-05-13 | 11.09 | $11.08 | 665920 |
| 2024-05-10 | 11.08 | $11.08 | 351827 |
| 2024-05-09 | 11.08 | $11.30 | 471248 |
| 2024-05-08 | 11.05 | $11.30 | 987914 |
| 2024-05-07 | 11.03 | $11.29 | 631316 |
| 2024-05-06 | 11.00 | $11.24 | 809400 |
| 2024-05-03 | 10.99 | $11.11 | 885000 |
| 2024-05-02 | 10.98 | $10.75 | 762200 |
| 2024-05-01 | 11.01 | $10.86 | 486640 |
| 2024-04-30 | 11.03 | $10.85 | 713409 |
| 2024-04-29 | 11.06 | $11.14 | 1.3M |
| 2024-04-26 | 11.05 | $11.05 | 506639 |
| 2024-04-25 | 11.05 | $10.97 | 265738 |
| 2024-04-24 | 11.06 | $11.07 | 373944 |
| 2024-04-23 | 11.06 | $11.14 | 234200 |
| 2024-04-22 | 11.05 | $11.14 | 204100 |
| 2024-04-19 | 11.04 | $11.02 | 249100 |
| 2024-04-18 | 11.04 | $10.76 | 233408 |
| 2024-04-17 | 11.06 | $10.65 | 330957 |
| 2024-04-16 | 11.09 | $10.65 | 392617 |
| 2024-04-15 | 11.13 | $10.78 | 436004 |
| 2024-04-12 | 11.14 | $11.10 | 845540 |
| 2024-04-11 | 11.12 | $11.63 | 362201 |
| 2024-04-10 | 11.05 | $11.68 | 880178 |
| 2024-04-09 | 10.96 | $11.88 | 871400 |
| 2024-04-08 | 10.84 | $11.01 | 256946 |
| 2024-04-05 | 10.81 | $11.03 | 317500 |
| 2024-04-04 | 10.76 | $11.06 | 505100 |
| 2024-04-03 | 10.71 | $11.03 | 515212 |
| 2024-04-02 | 10.66 | $11.01 | 506601 |
| 2024-04-01 | 10.61 | $10.90 | 537618 |
| 2024-03-28 | 10.56 | $11.02 | 440800 |
| 2024-03-27 | 10.49 | $10.95 | 449913 |
| 2024-03-26 | 10.43 | $10.80 | 689929 |
| 2024-03-25 | 10.38 | $10.79 | 554700 |
| 2024-03-22 | 10.32 | $10.65 | 375011 |
| 2024-03-21 | 10.28 | $10.62 | 376300 |
| 2024-03-20 | 10.23 | $10.63 | 401100 |
| 2024-03-19 | 10.18 | $10.37 | 353103 |
| 2024-03-18 | 10.16 | $10.53 | 504400 |
| 2024-03-15 | 10.11 | $10.03 | 1.1M |
| 2024-03-14 | 10.11 | $10.32 | 443503 |
| 2024-03-13 | 10.08 | $10.40 | 500500 |
| 2024-03-12 | 10.04 | $10.20 | 261719 |
| 2024-03-11 | 10.01 | $10.18 | 250949 |
| 2024-03-08 | 9.99 | $10.11 | 266300 |
| 2024-03-07 | 9.97 | $10.04 | 268010 |
| 2024-03-06 | 9.96 | $10.13 | 359400 |
| 2024-03-05 | 9.94 | $10.01 | 338600 |
| 2024-03-04 | 9.93 | $9.95 | 474955 |
| 2024-03-01 | 9.94 | $10.08 | 562800 |
| 2024-02-29 | 9.93 | $10.04 | 559000 |
| 2024-02-28 | 9.92 | $9.98 | 318700 |
| 2024-02-27 | 9.92 | $9.99 | 368600 |
| 2024-02-26 | 9.93 | $9.88 | 405505 |
| 2024-02-23 | 9.94 | $9.95 | 334400 |
| 2024-02-22 | 9.95 | $10.01 | 325418 |
| 2024-02-21 | 9.96 | $9.93 | 383700 |
| 2024-02-20 | 9.97 | $9.93 | 404502 |
| 2024-02-16 | 9.98 | $9.92 | 591646 |
| 2024-02-15 | 9.99 | $9.71 | 410502 |
| 2024-02-14 | 10.03 | $9.63 | 419922 |
| 2024-02-13 | 10.07 | $9.51 | 558335 |
| 2024-02-12 | 10.13 | $9.84 | 552100 |
| 2024-02-09 | 10.17 | $9.83 | 444500 |
| 2024-02-08 | 10.20 | $9.78 | 818740 |
| 2024-02-07 | 10.25 | $10.21 | 496400 |
| 2024-02-06 | 10.26 | $10.44 | 566400 |
| 2024-02-05 | 10.25 | $10.20 | 560222 |
| 2024-02-02 | 10.27 | $10.56 | 463600 |
| 2024-02-01 | 10.25 | $10.35 | 358407 |
| 2024-01-31 | 10.25 | $10.23 | 461703 |
| 2024-01-30 | 10.27 | $10.31 | 688027 |
| 2024-01-29 | 10.29 | $10.25 | 837245 |
| 2024-01-26 | 10.32 | $10.18 | 406527 |
| 2024-01-25 | 10.35 | $10.15 | 304306 |
| 2024-01-24 | 10.40 | $9.92 | 332700 |
| 2024-01-23 | 10.47 | $9.98 | 963252 |
| 2024-01-22 | 10.54 | $9.97 | 986400 |
| 2024-01-19 | 10.62 | $10.13 | 606122 |
| 2024-01-18 | 10.68 | $10.12 | 502546 |
| 2024-01-17 | 10.76 | $10.05 | 795900 |
| 2024-01-16 | 10.84 | $10.47 | 1.2M |
| 2024-01-12 | 10.90 | $10.65 | 772279 |
| 2024-01-11 | 10.94 | $10.85 | 541708 |
| 2024-01-10 | 10.96 | $10.58 | 537000 |
| 2024-01-09 | 11.01 | $10.80 | 381949 |
| 2024-01-08 | 11.03 | $10.93 | 335721 |
| 2024-01-05 | 11.05 | $10.79 | 313400 |
| 2024-01-04 | 11.09 | $10.81 | 378847 |
| 2024-01-03 | 11.13 | $10.90 | 540430 |
| 2024-01-02 | 11.17 | $10.89 | 340400 |
| 2023-12-29 | 11.21 | $11.10 | 220900 |
| 2023-12-28 | 11.23 | $11.06 | 195902 |
| 2023-12-27 | 11.25 | $11.12 | 327200 |
| 2023-12-26 | 11.27 | $11.18 | 337804 |
| 2023-12-22 | 11.29 | $11.09 | 377029 |
| 2023-12-21 | 11.32 | $11.02 | 566600 |
| 2023-12-20 | 11.35 | $11.00 | 406800 |
| 2023-12-19 | 11.39 | $11.26 | 579800 |
| 2023-12-18 | 11.40 | $11.37 | 611903 |
| 2023-12-15 | 11.40 | $11.39 | 709849 |
| 2023-12-14 | 11.39 | $11.56 | 523800 |
| 2023-12-13 | 11.36 | $11.54 | 1.2M |
| 2023-12-12 | 11.33 | $11.14 | 1.1M |
| 2023-12-11 | 11.33 | $10.94 | 1.2M |
| 2023-12-08 | 11.34 | $10.44 | 2.5M |
| 2023-12-07 | 11.41 | $12.00 | 710830 |
| 2023-12-06 | 11.32 | $12.13 | 1.6M |
| 2023-12-05 | 11.21 | $12.35 | 2.4M |
| 2023-12-04 | 11.07 | $11.03 | 542321 |
| 2023-12-01 | 11.06 | $11.20 | 731800 |
| 2023-11-30 | 11.03 | $11.46 | 1.3M |
| 2023-11-29 | 10.97 | $11.29 | 567900 |
| 2023-11-28 | 10.92 | $11.20 | 616639 |
| 2023-11-27 | 10.88 | $11.44 | 713602 |
| 2023-11-24 | 10.82 | $11.37 | 339800 |
| 2023-11-22 | 10.76 | $11.31 | 792700 |
| 2023-11-21 | 10.70 | $11.37 | 797315 |
| 2023-11-20 | 10.64 | $11.47 | 2.3M |
| 2023-11-17 | 10.56 | $10.47 | 419300 |
| 2023-11-16 | 10.58 | $10.40 | 592300 |
| 2023-11-15 | 10.61 | $10.54 | 729308 |
| 2023-11-14 | 10.62 | $10.29 | 1.4M |
| 2023-11-13 | 10.67 | $10.25 | 651600 |
| 2023-11-10 | 10.72 | $10.28 | 565600 |
| 2023-11-09 | 10.77 | $10.37 | 350042 |
| 2023-11-08 | 10.82 | $10.44 | 281523 |
| 2023-11-07 | 10.86 | $10.90 | 324151 |
| 2023-11-06 | 10.85 | $10.90 | 219212 |
| 2023-11-03 | 10.85 | $11.07 | 422826 |
| 2023-11-02 | 10.83 | $11.00 | 367100 |
| 2023-11-01 | 10.81 | $10.70 | 272800 |
| 2023-10-31 | 10.82 | $10.55 | 209800 |
| 2023-10-30 | 10.85 | $10.64 | 285101 |
| 2023-10-27 | 10.87 | $10.80 | 301400 |
| 2023-10-26 | 10.89 | $10.91 | 616820 |
| 2023-10-25 | 10.89 | $10.80 | 538800 |
| 2023-10-24 | 10.91 | $10.93 | 447813 |
| 2023-10-23 | 10.92 | $10.81 | 405915 |
| 2023-10-20 | 10.94 | $10.97 | 459526 |
| 2023-10-19 | 10.95 | $10.83 | 855535 |
| 2023-10-18 | 10.97 | $11.18 | 450800 |
| 2023-10-17 | 10.97 | $11.01 | 379844 |
| 2023-10-16 | 10.98 | $11.00 | 420318 |
| 2023-10-13 | 11.00 | $10.69 | 302845 |
| 2023-10-12 | 11.05 | $10.64 | 339000 |
| 2023-10-11 | 11.12 | $10.80 | 583300 |
| 2023-10-10 | 11.17 | $10.92 | 369700 |
| 2023-10-09 | 11.21 | $10.69 | 464225 |
| 2023-10-06 | 11.28 | $10.77 | 331339 |
| 2023-10-05 | 11.35 | $10.73 | 294500 |
| 2023-10-04 | 11.43 | $10.97 | 369600 |
| 2023-10-03 | 11.48 | $10.93 | 538800 |
| 2023-10-02 | 11.54 | $11.16 | 741700 |
| 2023-09-29 | 11.59 | $11.69 | 1.3M |
| 2023-09-28 | 11.58 | $11.61 | 404018 |
| 2023-09-27 | 11.58 | $11.49 | 203802 |
| 2023-09-26 | 11.59 | $11.49 | 274529 |
| 2023-09-25 | 11.60 | $11.44 | 289300 |
| 2023-09-22 | 11.61 | $11.36 | 314600 |
| 2023-09-21 | 11.63 | $11.46 | 248200 |
| 2023-09-20 | 11.64 | $11.64 | 441235 |
| 2023-09-19 | 11.63 | $11.67 | 413821 |
| 2023-09-18 | 11.61 | $11.68 | 365400 |
| 2023-09-15 | 11.59 | $11.72 | 470633 |
| 2023-09-14 | 11.55 | $11.81 | 326316 |
| 2023-09-13 | 11.49 | $11.68 | 449600 |
| 2023-09-12 | 11.43 | $11.71 | 345700 |
| 2023-09-11 | 11.36 | $11.75 | 306108 |
| 2023-09-08 | 11.28 | $11.63 | 410300 |
| 2023-09-07 | 11.20 | $11.61 | 465406 |
| 2023-09-06 | 11.11 | $11.41 | 850349 |
| 2023-09-05 | 11.05 | $11.55 | 331345 |
| 2023-09-01 | 10.96 | $11.73 | 517215 |
| 2023-08-31 | 10.85 | $11.48 | 364823 |
| 2023-08-30 | 10.76 | $11.52 | 460600 |
| 2023-08-29 | 10.67 | $11.48 | 648300 |
| 2023-08-28 | 10.58 | $11.42 | 340800 |
| 2023-08-25 | 10.49 | $11.32 | 415000 |
| 2023-08-24 | 10.41 | $11.00 | 781900 |
| 2023-08-23 | 10.35 | $11.35 | 826207 |
| 2023-08-22 | 10.26 | $11.04 | 548700 |
| 2023-08-21 | 10.20 | $10.90 | 783600 |
| 2023-08-18 | 10.15 | $10.38 | 1.1M |
| 2023-08-17 | 10.15 | $9.42 | 769237 |
| 2023-08-16 | 10.25 | $9.43 | 434100 |
| 2023-08-15 | 10.36 | $9.55 | 717700 |
| 2023-08-14 | 10.45 | $9.46 | 1.7M |
| 2023-08-11 | 10.56 | $9.76 | 686600 |
| 2023-08-10 | 10.64 | $10.21 | 624940 |
| 2023-08-09 | 10.68 | $10.18 | 483700 |
| 2023-08-08 | 10.71 | $10.59 | 342723 |
| 2023-08-07 | 10.71 | $10.65 | 437122 |
| 2023-08-04 | 10.69 | $10.77 | 291318 |
| 2023-08-03 | 10.65 | $10.83 | 331545 |
| 2023-08-02 | 10.61 | $10.92 | 356129 |
| 2023-08-01 | 10.54 | $10.90 | 277616 |
| 2023-07-31 | 10.48 | $11.10 | 538803 |
| 2023-07-28 | 10.38 | $10.78 | 276518 |
| 2023-07-27 | 10.31 | $10.68 | 382187 |
| 2023-07-26 | 10.24 | $10.64 | 729046 |
| 2023-07-25 | 10.17 | $10.66 | 249978 |
| 2023-07-24 | 10.09 | $10.69 | 255400 |
| 2023-07-21 | 10.00 | $10.69 | 524648 |
| 2023-07-20 | 9.91 | $10.72 | 563005 |
| 2023-07-19 | 9.81 | $10.63 | 714119 |
| 2023-07-18 | 9.72 | $10.44 | 586761 |
| 2023-07-17 | 9.64 | $10.45 | 1.1M |
| 2023-07-14 | 9.56 | $9.54 | 318709 |
| 2023-07-13 | 9.57 | $9.71 | 484400 |
| 2023-07-12 | 9.56 | $9.73 | 678022 |
| 2023-07-11 | 9.54 | $9.72 | 406508 |
| 2023-07-10 | 9.53 | $9.56 | 432300 |
| 2023-07-07 | 9.53 | $9.60 | 252918 |
| 2023-07-06 | 9.53 | $9.37 | 331049 |
| 2023-07-05 | 9.55 | $9.66 | 517623 |
| 2023-07-03 | 9.54 | $9.48 | 270800 |
| 2023-06-30 | 9.54 | $9.36 | 562600 |
| 2023-06-29 | 9.56 | $9.24 | 262900 |
| 2023-06-28 | 9.58 | $9.11 | 408000 |
| 2023-06-27 | 9.62 | $9.18 | 657613 |
| 2023-06-26 | 9.64 | $9.69 | 302917 |
| 2023-06-23 | 9.62 | $9.75 | 411500 |
| 2023-06-22 | 9.58 | $9.83 | 306034 |
| 2023-06-21 | 9.53 | $9.99 | 459104 |
| 2023-06-20 | 9.47 | $9.85 | 421817 |
| 2023-06-16 | 9.41 | $9.84 | 461679 |
| 2023-06-15 | 9.34 | $9.74 | 483330 |
| 2023-06-14 | 9.29 | $9.58 | 404600 |
| 2023-06-13 | 9.24 | $9.67 | 770142 |
| 2023-06-12 | 9.18 | $9.46 | 343816 |
| 2023-06-09 | 9.14 | $9.55 | 691900 |
| 2023-06-08 | 9.08 | $9.45 | 589400 |
| 2023-06-07 | 9.02 | $9.55 | 540100 |
| 2023-06-06 | 8.96 | $9.62 | 1.0M |
| 2023-06-05 | 8.88 | $9.22 | 738242 |
| 2023-06-02 | 8.84 | $9.09 | 675135 |
| 2023-06-01 | 8.80 | $8.75 | 458100 |
| 2023-05-31 | 8.80 | $8.74 | 2.0M |
| 2023-05-30 | 8.79 | $8.62 | 1.0M |
| 2023-05-26 | 8.79 | $9.08 | 1.1M |
| 2023-05-25 | 8.75 | $8.95 | 633200 |
| 2023-05-24 | 8.72 | $9.14 | 831800 |
| 2023-05-23 | 8.66 | $8.97 | 673855 |
| 2023-05-22 | 8.62 | $8.81 | 377118 |
| 2023-05-19 | 8.59 | $8.82 | 409422 |
| 2023-05-18 | 8.55 | $8.73 | 525146 |
| 2023-05-17 | 8.52 | $8.72 | 541100 |
| 2023-05-16 | 8.49 | $8.64 | 594900 |
| 2023-05-15 | 8.47 | $8.89 | 673867 |
| 2023-05-12 | 8.42 | $8.70 | 838200 |
| 2023-05-11 | 8.39 | $8.35 | 1.7M |
| 2023-05-10 | 8.39 | $8.53 | 604700 |
| 2023-05-09 | 8.38 | $8.66 | 335700 |
| 2023-05-08 | 8.36 | $8.59 | 561700 |
| 2023-05-05 | 8.35 | $8.52 | 480000 |
| 2023-05-04 | 8.33 | $8.19 | 378600 |
| 2023-05-03 | 8.35 | $8.18 | 439011 |
| 2023-05-02 | 8.37 | $8.21 | 355931 |
| 2023-05-01 | 8.38 | $8.48 | 539811 |
| 2023-04-28 | 8.37 | $8.46 | 558400 |
| 2023-04-27 | 8.35 | $8.43 | 462100 |
| 2023-04-26 | 8.34 | $8.27 | 528200 |
| 2023-04-25 | 8.34 | $8.19 | 453400 |
| 2023-04-24 | 8.35 | $8.12 | 432900 |
| 2023-04-21 | 8.37 | $8.04 | 497409 |
| 2023-04-20 | 8.39 | $8.06 | 723800 |
| 2023-04-19 | 8.40 | $8.40 | 627923 |
| 2023-04-18 | 8.38 | $8.58 | 526000 |
| 2023-04-17 | 8.34 | $8.56 | 1.0M |
| 2023-04-14 | 8.29 | $8.98 | 481200 |
| 2023-04-13 | 8.20 | $8.90 | 681300 |
| 2023-04-12 | 8.11 | $8.94 | 937400 |
| 2023-04-11 | 8.01 | $8.58 | 1.5M |
| 2023-04-10 | 7.94 | $8.04 | 405900 |
| 2023-04-06 | 7.92 | $7.92 | 423939 |
| 2023-04-05 | 7.91 | $7.90 | 746544 |
| 2023-04-04 | 7.90 | $8.05 | 655911 |
| 2023-04-03 | 7.88 | $8.19 | 274533 |
| 2023-03-31 | 7.85 | $8.09 | 305700 |
| 2023-03-30 | 7.82 | $8.19 | 475231 |
| 2023-03-29 | 7.78 | $8.15 | 291000 |
| 2023-03-28 | 7.75 | $8.11 | 353200 |
| 2023-03-27 | 7.72 | $8.02 | 767916 |
| 2023-03-24 | 7.70 | $7.70 | 353200 |
| 2023-03-23 | 7.72 | $7.61 | 504400 |
| 2023-03-22 | 7.74 | $7.65 | 320000 |
| 2023-03-21 | 7.77 | $7.64 | 397318 |
| 2023-03-20 | 7.80 | $7.54 | 485700 |
| 2023-03-17 | 7.83 | $7.36 | 580500 |
| 2023-03-16 | 7.89 | $7.63 | 383142 |
| 2023-03-15 | 7.93 | $7.51 | 623254 |
| 2023-03-14 | 7.98 | $7.88 | 410202 |
| 2023-03-13 | 7.99 | $7.69 | 509600 |
| 2023-03-10 | 8.03 | $7.80 | 999500 |
| 2023-03-09 | 8.05 | $7.73 | 801600 |
| 2023-03-08 | 8.08 | $7.92 | 714000 |
| 2023-03-07 | 8.09 | $7.94 | 398902 |
| 2023-03-06 | 8.10 | $8.16 | 341531 |
| 2023-03-03 | 8.09 | $8.05 | 475535 |
| 2023-03-02 | 8.10 | $8.09 | 275571 |
| 2023-03-01 | 8.10 | $8.15 | 368300 |
| 2023-02-28 | 8.10 | $8.12 | 1.0M |
| 2023-02-27 | 8.10 | $8.30 | 695110 |
| 2023-02-24 | 8.09 | $8.24 | 733837 |
| 2023-02-23 | 8.08 | $8.25 | 415505 |
| 2023-02-22 | 8.07 | $8.09 | 381700 |
| 2023-02-21 | 8.09 | $7.91 | 419707 |
| 2023-02-17 | 8.11 | $8.06 | 475600 |
| 2023-02-16 | 8.13 | $8.14 | 845646 |
| 2023-02-15 | 8.14 | $8.11 | 412639 |
| 2023-02-14 | 8.15 | $7.92 | 546500 |
| 2023-02-13 | 8.19 | $8.02 | 607806 |
| 2023-02-10 | 8.21 | $7.74 | 671822 |
| 2023-02-09 | 8.27 | $7.68 | 508545 |
| 2023-02-08 | 8.33 | $7.79 | 585845 |
| 2023-02-07 | 8.39 | $8.07 | 1.0M |
| 2023-02-06 | 8.41 | $8.17 | 836526 |
| 2023-02-03 | 8.43 | $8.50 | 443032 |
| 2023-02-02 | 8.41 | $8.77 | 1.2M |
| 2023-02-01 | 8.36 | $8.46 | 414200 |
| 2023-01-31 | 8.33 | $8.45 | 384100 |
| 2023-01-30 | 8.31 | $8.36 | 837365 |
| 2023-01-27 | 8.29 | $8.40 | 496204 |
| 2023-01-26 | 8.27 | $8.53 | 451600 |
| 2023-01-25 | 8.23 | $8.53 | 260526 |
| 2023-01-24 | 8.19 | $8.38 | 313814 |
| 2023-01-23 | 8.17 | $8.25 | 267300 |
| 2023-01-20 | 8.16 | $8.30 | 172593 |
| 2023-01-19 | 8.14 | $8.36 | 400200 |
| 2023-01-18 | 8.11 | $8.38 | 357100 |
| 2023-01-17 | 8.08 | $8.45 | 322900 |
| 2023-01-13 | 8.03 | $8.38 | 371600 |
| 2023-01-12 | 7.99 | $8.31 | 480300 |
| 2023-01-11 | 7.95 | $8.04 | 607106 |
| 2023-01-10 | 7.93 | $8.01 | 371039 |
| 2023-01-09 | 7.91 | $7.93 | 556806 |
| 2023-01-06 | 7.90 | $8.01 | 661800 |
| 2023-01-05 | 7.88 | $7.58 | 637648 |
| 2023-01-04 | 7.90 | $7.52 | 606536 |
| 2023-01-03 | 7.93 | $7.55 | 1.3M |
| 2022-12-30 | 7.95 | $8.29 | 327000 |
| 2022-12-29 | 7.91 | $8.25 | 333800 |
| 2022-12-28 | 7.86 | $8.32 | 571969 |
| 2022-12-27 | 7.81 | $8.25 | 405543 |
| 2022-12-23 | 7.77 | $8.41 | 815703 |
| 2022-12-22 | 7.71 | $8.22 | 1.5M |
| 2022-12-21 | 7.67 | $8.11 | 1.3M |
| 2022-12-20 | 7.64 | $7.83 | 750000 |
| 2022-12-19 | 7.63 | $7.48 | 890700 |
| 2022-12-16 | 7.66 | $7.36 | 877400 |
| 2022-12-15 | 7.71 | $7.35 | 670300 |
| 2022-12-14 | 7.76 | $7.19 | 1.6M |
| 2022-12-13 | 7.83 | $7.62 | 562506 |
| 2022-12-12 | 7.86 | $7.60 | 779541 |
| 2022-12-09 | 7.89 | $7.50 | 670900 |
| 2022-12-08 | 7.93 | $7.72 | 508000 |
| 2022-12-07 | 7.96 | $7.83 | 701726 |
| 2022-12-06 | 7.98 | $7.54 | 926237 |
| 2022-12-05 | 8.03 | $7.82 | 629711 |
| 2022-12-02 | 8.06 | $7.84 | 399408 |
| 2022-12-01 | 8.09 | $7.78 | 972616 |
| 2022-11-30 | 8.13 | $8.26 | 564300 |
| 2022-11-29 | 8.12 | $8.16 | 404800 |
| 2022-11-28 | 8.13 | $8.18 | 380131 |
| 2022-11-25 | 8.13 | $8.22 | 267118 |
| 2022-11-23 | 8.14 | $8.23 | 309628 |
| 2022-11-22 | 8.14 | $8.18 | 471046 |
| 2022-11-21 | 8.15 | $8.00 | 562204 |
| 2022-11-18 | 8.18 | $7.99 | 465900 |
| 2022-11-17 | 8.22 | $7.77 | 381924 |
| 2022-11-16 | 8.28 | $7.91 | 668700 |
| 2022-11-15 | 8.33 | $8.03 | 522922 |
| 2022-11-14 | 8.37 | $7.82 | 1.4M |
| 2022-11-11 | 8.44 | $7.76 | 933400 |
| 2022-11-10 | 8.51 | $7.95 | 1.0M |
| 2022-11-09 | 8.57 | $8.50 | 508314 |
| 2022-11-08 | 8.57 | $8.83 | 495300 |
| 2022-11-07 | 8.54 | $8.77 | 659224 |
| 2022-11-04 | 8.52 | $8.50 | 572605 |
| 2022-11-03 | 8.52 | $8.41 | 652903 |
| 2022-11-02 | 8.53 | $8.18 | 550923 |
| 2022-11-01 | 8.56 | $8.59 | 445221 |
| 2022-10-31 | 8.55 | $8.66 | 1.1M |
| 2022-10-28 | 8.54 | $8.39 | 421300 |
| 2022-10-27 | 8.55 | $8.49 | 388400 |
| 2022-10-26 | 8.55 | $8.55 | 419200 |
| 2022-10-25 | 8.54 | $8.75 | 466324 |
| 2022-10-24 | 8.51 | $8.67 | 448614 |
| 2022-10-21 | 8.47 | $8.90 | 436217 |
| 2022-10-20 | 8.41 | $8.62 | 454440 |
| 2022-10-19 | 8.38 | $8.73 | 442921 |
| 2022-10-18 | 8.33 | $8.41 | 1.0M |
| 2022-10-17 | 8.31 | $8.43 | 347132 |
| 2022-10-14 | 8.29 | $8.16 | 367200 |
| 2022-10-13 | 8.30 | $8.51 | 470231 |
| 2022-10-12 | 8.27 | $8.24 | 357500 |
| 2022-10-11 | 8.27 | $8.35 | 303607 |
| 2022-10-10 | 8.27 | $8.51 | 325908 |
| 2022-10-07 | 8.25 | $8.51 | 438800 |
| 2022-10-06 | 8.23 | $8.55 | 363037 |
| 2022-10-05 | 8.21 | $8.62 | 479721 |
| 2022-10-04 | 8.18 | $8.68 | 396600 |
| 2022-10-03 | 8.15 | $8.33 | 785500 |
| 2022-09-30 | 8.16 | $8.29 | 1.4M |
| 2022-09-29 | 8.17 | $7.72 | 572700 |
| 2022-09-28 | 8.24 | $7.81 | 512233 |
| 2022-09-27 | 8.32 | $7.67 | 436500 |
| 2022-09-26 | 8.41 | $7.51 | 481537 |
| 2022-09-23 | 8.53 | $7.65 | 618137 |
| 2022-09-22 | 8.65 | $8.23 | 305741 |
| 2022-09-21 | 8.72 | $8.42 | 554900 |
| 2022-09-20 | 8.77 | $8.42 | 715100 |
| 2022-09-19 | 8.83 | $8.50 | 532517 |
| 2022-09-16 | 8.88 | $8.13 | 725500 |
| 2022-09-15 | 8.97 | $8.24 | 697014 |
| 2022-09-14 | 9.06 | $8.78 | 501934 |
| 2022-09-13 | 9.09 | $8.92 | 857700 |
| 2022-09-12 | 9.12 | $9.03 | 321609 |
| 2022-09-09 | 9.14 | $8.96 | 284900 |
| 2022-09-08 | 9.16 | $8.94 | 520300 |
| 2022-09-07 | 9.19 | $8.79 | 800449 |
| 2022-09-06 | 9.22 | $8.72 | 535200 |
| 2022-09-02 | 9.27 | $8.89 | 600530 |
| 2022-09-01 | 9.29 | $9.00 | 586403 |
| 2022-08-31 | 9.31 | $9.22 | 590300 |
| 2022-08-30 | 9.29 | $9.36 | 2.0M |
| 2022-08-29 | 9.26 | $10.04 | 863022 |
| 2022-08-26 | 9.15 | $9.51 | 534015 |
| 2022-08-25 | 9.09 | $9.52 | 473709 |
| 2022-08-24 | 9.01 | $9.31 | 490695 |
| 2022-08-23 | 8.96 | $9.44 | 558500 |
| 2022-08-22 | 8.88 | $9.06 | 358857 |
| 2022-08-19 | 8.83 | $8.96 | 368506 |
| 2022-08-18 | 8.78 | $9.17 | 297533 |
| 2022-08-17 | 8.70 | $9.06 | 613123 |
| 2022-08-16 | 8.63 | $9.34 | 432300 |
| 2022-08-15 | 8.53 | $9.40 | 588000 |
| 2022-08-12 | 8.41 | $9.54 | 1.0M |
| 2022-08-11 | 8.26 | $8.90 | 535300 |
| 2022-08-10 | 8.17 | $8.77 | 348800 |
| 2022-08-09 | 8.08 | $8.60 | 412329 |
| 2022-08-08 | 8.00 | $8.64 | 647331 |
| 2022-08-05 | 7.92 | $8.38 | 432472 |
| 2022-08-04 | 7.86 | $8.15 | 426100 |
| 2022-08-03 | 7.82 | $8.19 | 437610 |
| 2022-08-02 | 7.77 | $8.10 | 278300 |
| 2022-08-01 | 7.73 | $8.11 | 313798 |
| 2022-07-29 | 7.69 | $8.20 | 483419 |
| 2022-07-28 | 7.65 | $8.10 | 836600 |
| 2022-07-27 | 7.62 | $7.82 | 357936 |
| 2022-07-26 | 7.61 | $7.57 | 376415 |
| 2022-07-25 | 7.64 | $7.80 | 461950 |
| 2022-07-22 | 7.65 | $7.52 | 756302 |
| 2022-07-21 | 7.69 | $7.53 | 923279 |
| 2022-07-20 | 7.73 | $7.64 | 951600 |
| 2022-07-19 | 7.77 | $7.58 | 766500 |
| 2022-07-18 | 7.83 | $7.40 | 665743 |
| 2022-07-15 | 7.91 | $7.23 | 2.0M |
| 2022-07-14 | 8.01 | $7.09 | 816100 |
| 2022-07-13 | 8.14 | $7.46 | 478300 |
| 2022-07-12 | 8.25 | $7.50 | 854249 |
| 2022-07-11 | 8.36 | $7.58 | 527103 |
| 2022-07-08 | 8.48 | $7.94 | 743200 |
| 2022-07-07 | 8.58 | $7.96 | 998209 |
| 2022-07-06 | 8.69 | $7.89 | 797200 |
| 2022-07-05 | 8.82 | $8.13 | 791802 |
| 2022-07-01 | 8.95 | $8.33 | 954500 |
| 2022-06-30 | 9.06 | $8.46 | 573637 |
| 2022-06-29 | 9.17 | $8.62 | 829200 |
| 2022-06-28 | 9.28 | $8.68 | 901703 |
| 2022-06-27 | 9.40 | $8.73 | 1.4M |
| 2022-06-24 | 9.52 | $8.65 | 1.2M |
| 2022-06-23 | 9.66 | $8.32 | 1.2M |
| 2022-06-22 | 9.85 | $8.75 | 820800 |
| 2022-06-21 | 10.00 | $9.01 | 594366 |
| 2022-06-17 | 10.13 | $9.03 | 1.2M |
| 2022-06-16 | 10.27 | $9.11 | 945058 |
| 2022-06-15 | 10.40 | $9.64 | 526002 |
| 2022-06-14 | 10.50 | $9.50 | 655131 |
| 2022-06-13 | 10.60 | $9.53 | 1.7M |
| 2022-06-10 | 10.71 | $10.21 | 1.1M |
| 2022-06-09 | 10.75 | $10.46 | 881299 |
| 2022-06-08 | 10.77 | $10.61 | 832224 |
| 2022-06-07 | 10.77 | $10.81 | 819600 |
| 2022-06-06 | 10.75 | $10.69 | 679637 |
| 2022-06-03 | 10.73 | $10.91 | 897330 |
| 2022-06-02 | 10.70 | $11.04 | 1.1M |
| 2022-06-01 | 10.66 | $10.66 | 2.5M |
| 2022-05-31 | 10.66 | $11.11 | 1.3M |
| 2022-05-27 | 10.62 | $11.25 | 946500 |
| 2022-05-26 | 10.56 | $11.25 | 978000 |
| 2022-05-25 | 10.51 | $10.78 | 581738 |
| 2022-05-24 | 10.51 | $10.72 | 975700 |
| 2022-05-23 | 10.51 | $10.66 | 587248 |
| 2022-05-20 | 10.53 | $10.13 | 757300 |
| 2022-05-19 | 10.60 | $10.23 | 558600 |
| 2022-05-18 | 10.68 | $10.32 | 548343 |
| 2022-05-17 | 10.76 | $10.95 | 893618 |
| 2022-05-16 | 10.78 | $10.27 | 1.2M |
| 2022-05-13 | 10.88 | $10.25 | 1.2M |
| 2022-05-12 | 11.00 | $10.12 | 1.1M |
| 2022-05-11 | 11.15 | $9.90 | 939900 |
| 2022-05-10 | 11.32 | $9.96 | 929900 |
| 2022-05-09 | 11.51 | $9.89 | 1.9M |
| 2022-05-06 | 11.71 | $10.93 | 2.0M |
| 2022-05-05 | 11.81 | $11.23 | 769500 |
| 2022-05-04 | 11.89 | $11.48 | 920056 |
| 2022-05-03 | 11.94 | $11.68 | 919513 |
| 2022-05-02 | 11.98 | $11.40 | 841800 |
| 2022-04-29 | 12.05 | $11.25 | 786000 |
| 2022-04-28 | 12.13 | $11.52 | 1.2M |
| 2022-04-27 | 12.19 | $11.99 | 2.9M |
| 2022-04-26 | 12.21 | $11.45 | 1.5M |
| 2022-04-25 | 12.27 | $11.63 | 1.9M |
| 2022-04-22 | 12.33 | $11.80 | 2.1M |
| 2022-04-21 | 12.37 | $12.24 | 2.3M |
| 2022-04-20 | 12.37 | $12.86 | 2.1M |
| 2022-04-19 | 12.30 | $12.43 | 2.4M |
| 2022-04-18 | 12.27 | $13.15 | 2.6M |
| 2022-04-14 | 12.17 | $13.05 | 2.2M |
| 2022-04-13 | 12.06 | $12.95 | 2.3M |
| 2022-04-12 | 11.96 | $12.37 | 2.1M |
| 2022-04-11 | 11.91 | $12.12 | 1.8M |
| 2022-04-08 | 11.88 | $12.38 | 2.1M |
| 2022-04-07 | 11.82 | $11.81 | 1.9M |
| 2022-04-06 | 11.81 | $11.37 | 2.0M |
| 2022-04-05 | 11.84 | $11.47 | 2.0M |
| 2022-04-04 | 11.86 | $11.77 | 2.3M |
| 2022-04-01 | 11.84 | $12.34 | 2.4M |
| 2022-03-31 | 11.76 | $12.08 | 2.1M |
| 2022-03-30 | 11.70 | $11.90 | 1.2M |
| 2022-03-29 | 11.65 | $11.60 | 2.6M |
| 2022-03-28 | 11.61 | $11.96 | 2.3M |
| 2022-03-25 | 11.54 | $12.28 | 2.4M |
| 2022-03-24 | 11.42 | $12.47 | 2.7M |
| 2022-03-23 | 11.26 | $11.98 | 1.7M |
| 2022-03-22 | 11.13 | $11.75 | 1.9M |
| 2022-03-21 | 11.01 | $11.94 | 1.5M |
| 2022-03-18 | 10.86 | $11.42 | 1.3M |
| 2022-03-17 | 10.73 | $11.46 | 1.3M |
| 2022-03-16 | 10.60 | $11.17 | 2.5M |
| 2022-03-15 | 10.47 | $11.05 | 1.4M |
| 2022-03-14 | 10.34 | $10.92 | 3.2M |
| 2022-03-11 | 10.21 | $12.18 | 3.9M |
| 2022-03-10 | 9.95 | $11.58 | 4.4M |
| 2022-03-09 | 9.72 | $10.75 | 1.0M |
| 2022-03-08 | 9.56 | $10.46 | 2.0M |
| 2022-03-07 | 9.41 | $10.59 | 2.5M |
| 2022-03-04 | 9.25 | $10.50 | 1.7M |
| 2022-03-03 | 9.07 | $10.72 | 1.6M |
| 2022-03-02 | 8.86 | $10.01 | 1.4M |
| 2022-03-01 | 8.72 | $10.19 | 1.7M |
| 2022-02-28 | 8.54 | $9.56 | 1.2M |
| 2022-02-25 | 8.42 | $9.28 | 1.8M |
| 2022-02-24 | 8.31 | $9.14 | 1.9M |
| 2022-02-23 | 8.22 | $8.33 | 851533 |
| 2022-02-22 | 8.19 | $8.37 | 662917 |
| 2022-02-18 | 8.16 | $8.36 | 771408 |
| 2022-02-17 | 8.12 | $8.28 | 444500 |
| 2022-02-16 | 8.09 | $8.56 | 439500 |
| 2022-02-15 | 8.02 | $8.31 | 446613 |
| 2022-02-14 | 7.98 | $8.10 | 505900 |
| 2022-02-11 | 7.95 | $8.12 | 328038 |
| 2022-02-10 | 7.91 | $8.16 | 1.3M |
| 2022-02-09 | 7.87 | $8.21 | 630046 |
| 2022-02-08 | 7.83 | $8.04 | 982912 |
| 2022-02-07 | 7.79 | $8.07 | 1.2M |
| 2022-02-04 | 7.75 | $7.91 | 452824 |
| 2022-02-03 | 7.72 | $7.84 | 792700 |
| 2022-02-02 | 7.70 | $8.07 | 421659 |
| 2022-02-01 | 7.66 | $8.22 | 519236 |
| 2022-01-31 | 7.60 | $8.10 | 508529 |
| 2022-01-28 | 7.54 | $7.89 | 1.3M |
| 2022-01-27 | 7.51 | $7.72 | 1.0M |
| 2022-01-26 | 7.49 | $7.60 | 720500 |
| 2022-01-25 | 7.48 | $7.55 | 725431 |
| 2022-01-24 | 7.48 | $7.47 | 924200 |
| 2022-01-21 | 7.48 | $7.28 | 1.5M |
| 2022-01-20 | 7.50 | $7.44 | 2.1M |
| 2022-01-19 | 7.51 | $7.27 | 595100 |
| 2022-01-18 | 7.53 | $7.29 | 490116 |
| 2022-01-14 | 7.54 | $7.53 | 520800 |
| 2022-01-13 | 7.53 | $7.54 | 716258 |
| 2022-01-12 | 7.52 | $7.68 | 1.5M |
| 2022-01-11 | 7.50 | $7.67 | 1.0M |
| 2022-01-10 | 7.47 | $7.49 | 955027 |
| 2022-01-07 | 7.46 | $7.50 | 1.7M |
| 2022-01-06 | 7.45 | $7.46 | 765900 |
| 2022-01-05 | 7.45 | $7.45 | 690015 |
| 2022-01-04 | 7.45 | $7.69 | 636500 |
| 2022-01-03 | 7.43 | $7.72 | 1.1M |
| 2021-12-31 | 7.41 | $7.68 | 520124 |
| 2021-12-30 | 7.39 | $7.57 | 689302 |
| 2021-12-29 | 7.39 | $7.45 | 542800 |
| 2021-12-28 | 7.40 | $7.63 | 659618 |
| 2021-12-27 | 7.39 | $7.54 | 651603 |
| 2021-12-23 | 7.39 | $7.25 | 574924 |
| 2021-12-22 | 7.42 | $7.17 | 756914 |
| 2021-12-21 | 7.46 | $7.14 | 996308 |
| 2021-12-20 | 7.52 | $6.84 | 2.0M |
| 2021-12-17 | 7.61 | $7.13 | 1.2M |
| 2021-12-16 | 7.68 | $7.17 | 951800 |
| 2021-12-15 | 7.76 | $7.32 | 1.4M |
| 2021-12-14 | 7.84 | $7.17 | 1.2M |
| 2021-12-13 | 7.94 | $7.38 | 667701 |
| 2021-12-10 | 8.04 | $7.67 | 703600 |
| 2021-12-09 | 8.13 | $7.73 | 629100 |
| 2021-12-08 | 8.21 | $8.03 | 704611 |
| 2021-12-07 | 8.27 | $8.19 | 1.1M |
| 2021-12-06 | 8.32 | $7.94 | 959300 |
| 2021-12-03 | 8.41 | $7.82 | 1.2M |
| 2021-12-02 | 8.50 | $8.02 | 1.1M |
| 2021-12-01 | 8.59 | $7.66 | 2.4M |
| 2021-11-30 | 8.71 | $7.81 | 14.9M |
| 2021-11-29 | 8.82 | $7.77 | 2.5M |
| 2021-11-26 | 8.94 | $7.65 | 1.6M |
| 2021-11-24 | 9.08 | $8.21 | 2.3M |
| 2021-11-23 | 9.17 | $8.17 | 1.6M |
| 2021-11-22 | 9.27 | $8.33 | 2.1M |
| 2021-11-19 | 9.36 | $8.73 | 981430 |
| 2021-11-18 | 9.41 | $9.16 | 878300 |
| 2021-11-17 | 9.42 | $9.34 | 1.0M |
| 2021-11-16 | 9.41 | $9.76 | 1.4M |
| 2021-11-15 | 9.37 | $10.21 | 1.1M |
| 2021-11-12 | 9.28 | $10.25 | 2.2M |
| 2021-11-11 | 9.17 | $9.90 | 2.6M |
| 2021-11-10 | 9.10 | $9.46 | 946400 |
| 2021-11-09 | 9.06 | $9.40 | 738907 |
| 2021-11-08 | 9.03 | $9.14 | 654454 |
| 2021-11-05 | 9.02 | $9.14 | 658000 |
| 2021-11-04 | 9.00 | $8.89 | 503200 |
| 2021-11-03 | 9.02 | $8.83 | 469831 |
| 2021-11-02 | 9.03 | $8.65 | 764100 |
| 2021-11-01 | 9.07 | $8.82 | 662100 |
| 2021-10-29 | 9.08 | $8.76 | 840800 |
| 2021-10-28 | 9.11 | $8.92 | 1.1M |
| 2021-10-27 | 9.12 | $9.11 | 812201 |
| 2021-10-26 | 9.11 | $9.41 | 1.3M |
| 2021-10-25 | 9.07 | $9.12 | 905700 |
| 2021-10-22 | 9.06 | $9.08 | 859423 |
| 2021-10-21 | 9.05 | $9.24 | 625903 |
| 2021-10-20 | 9.03 | $9.61 | 991116 |
| 2021-10-19 | 8.97 | $9.50 | 713800 |
| 2021-10-18 | 8.91 | $9.64 | 1.8M |
| 2021-10-15 | 8.85 | $8.93 | 824100 |
| 2021-10-14 | 8.85 | $8.60 | 618839 |
| 2021-10-13 | 8.90 | $8.63 | 510442 |
| 2021-10-12 | 8.95 | $8.88 | 572805 |
| 2021-10-11 | 8.98 | $8.86 | 351000 |
| 2021-10-08 | 9.01 | $8.78 | 562116 |
| 2021-10-07 | 9.06 | $8.84 | 426435 |
| 2021-10-06 | 9.10 | $8.69 | 616805 |
| 2021-10-05 | 9.16 | $8.83 | 951500 |
| 2021-10-04 | 9.20 | $8.70 | 692700 |
| 2021-10-01 | 9.26 | $8.93 | 698503 |
| 2021-09-30 | 9.30 | $9.03 | 580220 |
| 2021-09-29 | 9.34 | $8.84 | 571311 |
| 2021-09-28 | 9.39 | $9.04 | 767700 |
| 2021-09-27 | 9.43 | $9.18 | 486100 |
| 2021-09-24 | 9.45 | $9.19 | 576526 |
| 2021-09-23 | 9.47 | $9.30 | 614400 |
| 2021-09-22 | 9.48 | $9.15 | 587000 |
| 2021-09-21 | 9.51 | $9.16 | 1.6M |
| 2021-09-20 | 9.53 | $9.03 | 1.3M |
| 2021-09-17 | 9.57 | $10.21 | 1.4M |
| 2021-09-16 | 9.48 | $10.42 | 1.0M |
| 2021-09-15 | 9.37 | $10.05 | 1.5M |
| 2021-09-14 | 9.29 | $9.70 | 1.1M |
| 2021-09-13 | 9.24 | $9.50 | 1.1M |
| 2021-09-10 | 9.21 | $9.22 | 1.1M |
| 2021-09-09 | 9.21 | $9.14 | 871610 |
| 2021-09-08 | 9.22 | $9.22 | 755348 |
| 2021-09-07 | 9.23 | $9.38 | 784800 |
| 2021-09-03 | 9.22 | $9.15 | 460417 |
| 2021-09-02 | 9.24 | $9.18 | 553900 |
| 2021-09-01 | 9.25 | $9.32 | 519533 |
| 2021-08-31 | 9.26 | $9.35 | 991600 |
| 2021-08-30 | 9.26 | $9.39 | 485746 |
| 2021-08-27 | 9.26 | $9.40 | 678704 |
| 2021-08-26 | 9.25 | $9.20 | 600404 |
| 2021-08-25 | 9.27 | $9.18 | 449800 |
| 2021-08-24 | 9.29 | $9.32 | 1.1M |
| 2021-08-23 | 9.30 | $8.90 | 835900 |
| 2021-08-20 | 9.35 | $8.75 | 503046 |
| 2021-08-19 | 9.42 | $8.76 | 1.7M |
| 2021-08-18 | 9.49 | $8.96 | 649504 |
| 2021-08-17 | 9.54 | $9.08 | 1.5M |
| 2021-08-16 | 9.58 | $9.12 | 756110 |
| 2021-08-13 | 9.61 | $9.05 | 1.6M |
| 2021-08-12 | 9.66 | $10.31 | 766578 |
| 2021-08-11 | 9.58 | $10.00 | 666100 |
| 2021-08-10 | 9.52 | $10.08 | 544525 |
| 2021-08-09 | 9.46 | $9.69 | 620700 |
| 2021-08-06 | 9.43 | $9.68 | 384900 |
| 2021-08-05 | 9.40 | $9.56 | 394142 |
| 2021-08-04 | 9.38 | $9.35 | 549947 |
| 2021-08-03 | 9.39 | $9.52 | 619613 |
| 2021-08-02 | 9.38 | $9.38 | 700737 |
| 2021-07-30 | 9.38 | $9.56 | 408300 |
| 2021-07-29 | 9.37 | $9.65 | 462432 |
| 2021-07-28 | 9.36 | $9.49 | 421100 |
| 2021-07-27 | 9.36 | $9.22 | 569618 |
| 2021-07-26 | 9.39 | $9.53 | 1.3M |
| 2021-07-23 | 9.40 | $9.10 | 741800 |
| 2021-07-22 | 9.45 | $9.18 | 391438 |
| 2021-07-21 | 9.51 | $9.32 | 473340 |
| 2021-07-20 | 9.57 | $9.22 | 821000 |
| 2021-07-19 | 9.64 | $9.01 | 553200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.72
2026-07-17
Close Price
$10.07
Vol: 759825
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.04
Average
9.71
Maximum
15.37
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.72 | $10.07 | 759825 |
| 2026-07-16 | 9.69 | $9.93 | 604900 |
| 2026-07-15 | 9.69 | $10.25 | 417949 |
| 2026-07-14 | 9.63 | $10.44 | 387636 |
| 2026-07-13 | 9.52 | $10.38 | 802299 |
| 2026-07-10 | 9.40 | $10.31 | 534240 |
| 2026-07-09 | 9.29 | $10.00 | 861102 |
| 2026-07-08 | 9.23 | $10.20 | 857617 |
| 2026-07-07 | 9.12 | $9.62 | 499545 |
| 2026-07-06 | 9.12 | $9.48 | 1.0M |
| 2026-07-02 | 9.15 | $9.64 | 504859 |
| 2026-07-01 | 9.17 | $9.48 | 472400 |
| 2026-06-30 | 9.22 | $9.55 | 543702 |
| 2026-06-29 | 9.28 | $9.66 | 1.2M |
| 2026-06-26 | 9.33 | $9.41 | 422600 |
| 2026-06-25 | 9.45 | $9.30 | 576150 |
| 2026-06-24 | 9.61 | $9.11 | 1.3M |
| 2026-06-23 | 9.85 | $9.37 | 875116 |
| 2026-06-22 | 10.08 | $9.15 | 899380 |
| 2026-06-18 | 10.39 | $9.24 | 2.0M |
| 2026-06-17 | 10.75 | $9.64 | 1.3M |
| 2026-06-16 | 11.08 | $9.93 | 1.5M |
| 2026-06-15 | 11.40 | $10.90 | 1.1M |
| 2026-06-12 | 11.58 | $11.65 | 921019 |
| 2026-06-11 | 11.64 | $11.69 | 1.3M |
| 2026-06-10 | 11.69 | $11.28 | 964637 |
| 2026-06-09 | 11.85 | $11.29 | 1.1M |
| 2026-06-08 | 12.03 | $11.40 | 677800 |
| 2026-06-05 | 12.22 | $11.42 | 1.4M |
| 2026-06-04 | 12.44 | $12.11 | 475848 |
| 2026-06-03 | 12.56 | $12.19 | 376800 |
| 2026-06-02 | 12.67 | $12.50 | 782461 |
| 2026-06-01 | 12.74 | $12.58 | 724900 |
| 2026-05-29 | 12.81 | $12.13 | 1.1M |
| 2026-05-28 | 12.98 | $12.63 | 355211 |
| 2026-05-27 | 13.08 | $12.58 | 676207 |
| 2026-05-26 | 13.21 | $12.51 | 666500 |
| 2026-05-22 | 13.37 | $12.81 | 701733 |
| 2026-05-21 | 13.49 | $13.62 | 775015 |
| 2026-05-20 | 13.46 | $13.32 | 712600 |
| 2026-05-19 | 13.50 | $13.32 | 800896 |
| 2026-05-18 | 13.53 | $13.46 | 606000 |
| 2026-05-15 | 13.54 | $13.11 | 544200 |
| 2026-05-14 | 13.63 | $13.02 | 909597 |
| 2026-05-13 | 13.75 | $13.65 | 1.1M |
| 2026-05-12 | 13.76 | $13.07 | 2.4M |
| 2026-05-11 | 13.89 | $13.49 | 948900 |
| 2026-05-08 | 13.95 | $13.13 | 572000 |
| 2026-05-07 | 14.10 | $13.37 | 1.3M |
| 2026-05-06 | 14.22 | $13.82 | 1.3M |
| 2026-05-05 | 14.25 | $14.24 | 1.1M |
| 2026-05-04 | 14.21 | $15.18 | 2.5M |
| 2026-05-01 | 13.95 | $13.90 | 1.1M |
| 2026-04-30 | 13.93 | $14.09 | 1.7M |
| 2026-04-29 | 13.85 | $14.42 | 2.1M |
| 2026-04-28 | 13.70 | $13.70 | 861100 |
| 2026-04-27 | 13.66 | $13.05 | 739000 |
| 2026-04-24 | 13.76 | $12.78 | 1.4M |
| 2026-04-23 | 13.93 | $13.27 | 810830 |
| 2026-04-22 | 14.02 | $13.60 | 1.6M |
| 2026-04-21 | 14.05 | $13.50 | 1.5M |
| 2026-04-20 | 14.11 | $12.72 | 1.1M |
| 2026-04-17 | 14.33 | $12.47 | 2.4M |
| 2026-04-16 | 14.64 | $13.32 | 1.0M |
| 2026-04-15 | 14.82 | $13.31 | 2.4M |
| 2026-04-14 | 15.02 | $13.56 | 1.1M |
| 2026-04-13 | 15.19 | $14.26 | 1.2M |
| 2026-04-10 | 15.23 | $14.38 | 755513 |
| 2026-04-09 | 15.25 | $14.06 | 1.5M |
| 2026-04-08 | 15.33 | $14.27 | 2.6M |
| 2026-04-07 | 15.37 | $15.03 | 1.1M |
| 2026-04-06 | 15.25 | $15.20 | 1.0M |
| 2026-04-02 | 15.06 | $15.22 | 1.3M |
| 2026-04-01 | 14.83 | $14.83 | 1.8M |
| 2026-03-31 | 14.63 | $15.02 | 2.8M |
| 2026-03-30 | 14.35 | $15.25 | 3.4M |
| 2026-03-27 | 13.97 | $14.05 | 2.1M |
| 2026-03-26 | 13.77 | $13.85 | 1.7M |
| 2026-03-25 | 13.57 | $14.70 | 3.2M |
| 2026-03-24 | 13.15 | $13.97 | 2.1M |
| 2026-03-23 | 12.81 | $13.19 | 2.3M |
| 2026-03-20 | 12.57 | $14.11 | 3.2M |
| 2026-03-19 | 12.09 | $14.61 | 4.4M |
| 2026-03-18 | 11.42 | $13.63 | 5.8M |
| 2026-03-17 | 10.85 | $12.45 | 4.5M |
| 2026-03-16 | 10.42 | $10.90 | 1.7M |
| 2026-03-13 | 10.25 | $10.82 | 994843 |
| 2026-03-12 | 10.07 | $10.60 | 3.2M |
| 2026-03-11 | 9.90 | $10.34 | 2.1M |
| 2026-03-10 | 9.76 | $10.21 | 3.2M |
| 2026-03-09 | 9.61 | $9.99 | 2.4M |
| 2026-03-06 | 9.49 | $10.16 | 1.5M |
| 2026-03-05 | 9.31 | $9.70 | 1.2M |
| 2026-03-04 | 9.20 | $9.59 | 705839 |
| 2026-03-03 | 9.10 | $9.13 | 685093 |
| 2026-03-02 | 9.07 | $9.32 | 604721 |
| 2026-02-27 | 9.00 | $8.88 | 317105 |
| 2026-02-26 | 9.00 | $8.83 | 257118 |
| 2026-02-25 | 9.02 | $8.97 | 292320 |
| 2026-02-24 | 9.01 | $9.14 | 249012 |
| 2026-02-23 | 8.96 | $8.92 | 340000 |
| 2026-02-20 | 8.94 | $9.20 | 463723 |
| 2026-02-19 | 8.87 | $8.90 | 237415 |
| 2026-02-18 | 8.85 | $8.73 | 182740 |
| 2026-02-17 | 8.85 | $8.75 | 377940 |
| 2026-02-13 | 8.86 | $8.65 | 400501 |
| 2026-02-12 | 8.88 | $8.67 | 551631 |
| 2026-02-11 | 8.90 | $8.94 | 292300 |
| 2026-02-10 | 8.87 | $8.85 | 459800 |
| 2026-02-09 | 8.85 | $8.89 | 576011 |
| 2026-02-06 | 8.82 | $8.57 | 332211 |
| 2026-02-05 | 8.85 | $8.43 | 440418 |
| 2026-02-04 | 8.91 | $8.71 | 353000 |
| 2026-02-03 | 8.92 | $8.73 | 474025 |
| 2026-02-02 | 8.92 | $8.70 | 606813 |
| 2026-01-30 | 8.93 | $8.86 | 423721 |
| 2026-01-29 | 8.91 | $8.80 | 487135 |
| 2026-01-28 | 8.89 | $8.97 | 417511 |
| 2026-01-27 | 8.84 | $9.14 | 516949 |
| 2026-01-26 | 8.74 | $9.07 | 379916 |
| 2026-01-23 | 8.63 | $8.93 | 542300 |
| 2026-01-22 | 8.53 | $8.92 | 553229 |
| 2026-01-21 | 8.42 | $8.92 | 631431 |
| 2026-01-20 | 8.30 | $8.59 | 788515 |
| 2026-01-16 | 8.21 | $8.18 | 655700 |
| 2026-01-15 | 8.21 | $8.43 | 1.0M |
| 2026-01-14 | 8.14 | $8.53 | 693300 |
| 2026-01-13 | 8.05 | $8.36 | 481364 |
| 2026-01-12 | 7.97 | $8.22 | 600949 |
| 2026-01-09 | 7.91 | $8.35 | 855100 |
| 2026-01-08 | 7.82 | $7.91 | 739026 |
| 2026-01-07 | 7.80 | $7.70 | 975220 |
| 2026-01-06 | 7.83 | $7.72 | 901600 |
| 2026-01-05 | 7.85 | $7.96 | 1.1M |
| 2026-01-02 | 7.83 | $7.76 | 994000 |
| 2025-12-31 | 7.84 | $7.93 | 763200 |
| 2025-12-30 | 7.83 | $7.92 | 540237 |
| 2025-12-29 | 7.81 | $8.05 | 649603 |
| 2025-12-26 | 7.76 | $7.99 | 473400 |
| 2025-12-24 | 7.72 | $7.94 | 228719 |
| 2025-12-23 | 7.68 | $7.95 | 1.1M |
| 2025-12-22 | 7.64 | $7.69 | 2.3M |
| 2025-12-19 | 7.64 | $7.35 | 1.2M |
| 2025-12-18 | 7.71 | $7.70 | 820522 |
| 2025-12-17 | 7.73 | $7.77 | 1.1M |
| 2025-12-16 | 7.73 | $7.43 | 1.3M |
| 2025-12-15 | 7.80 | $7.59 | 2.8M |
| 2025-12-12 | 7.85 | $7.13 | 7.2M |
| 2025-12-11 | 8.01 | $7.38 | 3.4M |
| 2025-12-10 | 8.14 | $7.84 | 1.7M |
| 2025-12-09 | 8.19 | $8.32 | 370700 |
| 2025-12-08 | 8.16 | $8.19 | 336247 |
| 2025-12-05 | 8.14 | $8.24 | 606613 |
| 2025-12-04 | 8.10 | $8.43 | 1.2M |
| 2025-12-03 | 8.03 | $8.33 | 759100 |
| 2025-12-02 | 7.95 | $8.08 | 1.1M |
| 2025-12-01 | 7.93 | $8.02 | 405600 |
| 2025-11-28 | 7.90 | $8.13 | 186000 |
| 2025-11-26 | 7.86 | $8.05 | 684900 |
| 2025-11-25 | 7.82 | $7.85 | 679626 |
| 2025-11-24 | 7.82 | $7.85 | 591899 |
| 2025-11-21 | 7.81 | $7.64 | 617500 |
| 2025-11-20 | 7.85 | $7.88 | 467754 |
| 2025-11-19 | 7.85 | $7.90 | 334206 |
| 2025-11-18 | 7.84 | $7.85 | 335305 |
| 2025-11-17 | 7.85 | $7.67 | 347100 |
| 2025-11-14 | 7.89 | $7.67 | 406523 |
| 2025-11-13 | 7.94 | $7.64 | 511600 |
| 2025-11-12 | 8.00 | $7.90 | 815149 |
| 2025-11-11 | 8.01 | $8.16 | 258305 |
| 2025-11-10 | 7.98 | $8.02 | 348500 |
| 2025-11-07 | 7.97 | $8.21 | 301100 |
| 2025-11-06 | 7.91 | $8.06 | 269900 |
| 2025-11-05 | 7.88 | $7.96 | 529700 |
| 2025-11-04 | 7.87 | $7.64 | 297916 |
| 2025-11-03 | 7.92 | $7.88 | 391600 |
| 2025-10-31 | 7.93 | $8.06 | 494700 |
| 2025-10-30 | 7.90 | $8.06 | 334641 |
| 2025-10-29 | 7.87 | $8.16 | 331200 |
| 2025-10-28 | 7.81 | $8.37 | 547100 |
| 2025-10-27 | 7.69 | $8.29 | 908521 |
| 2025-10-24 | 7.58 | $7.81 | 518100 |
| 2025-10-23 | 7.55 | $7.87 | 531800 |
| 2025-10-22 | 7.51 | $7.59 | 280500 |
| 2025-10-21 | 7.51 | $7.42 | 423300 |
| 2025-10-20 | 7.56 | $7.63 | 281719 |
| 2025-10-17 | 7.57 | $7.64 | 337133 |
| 2025-10-16 | 7.58 | $7.61 | 276200 |
| 2025-10-15 | 7.60 | $7.65 | 263500 |
| 2025-10-14 | 7.61 | $7.60 | 434500 |
| 2025-10-13 | 7.65 | $7.68 | 208100 |
| 2025-10-10 | 7.66 | $7.55 | 418400 |
| 2025-10-09 | 7.72 | $7.72 | 641023 |
| 2025-10-08 | 7.74 | $7.76 | 374163 |
| 2025-10-07 | 7.76 | $7.83 | 373521 |
| 2025-10-06 | 7.78 | $7.81 | 273200 |
| 2025-10-03 | 7.80 | $7.79 | 387231 |
| 2025-10-02 | 7.83 | $7.76 | 348000 |
| 2025-10-01 | 7.87 | $7.68 | 501000 |
| 2025-09-30 | 7.93 | $7.84 | 602452 |
| 2025-09-29 | 7.98 | $8.05 | 569429 |
| 2025-09-26 | 7.99 | $8.05 | 363437 |
| 2025-09-25 | 8.00 | $8.07 | 313000 |
| 2025-09-24 | 8.01 | $8.25 | 418500 |
| 2025-09-23 | 7.98 | $8.10 | 567171 |
| 2025-09-22 | 7.99 | $8.19 | 586602 |
| 2025-09-19 | 7.97 | $7.90 | 641000 |
| 2025-09-18 | 8.02 | $8.05 | 374112 |
| 2025-09-17 | 8.05 | $8.16 | 319300 |
| 2025-09-16 | 8.05 | $8.21 | 319400 |
| 2025-09-15 | 8.05 | $8.12 | 537100 |
| 2025-09-12 | 8.07 | $8.05 | 269032 |
| 2025-09-11 | 8.11 | $8.22 | 243000 |
| 2025-09-10 | 8.13 | $8.15 | 465577 |
| 2025-09-09 | 8.16 | $7.93 | 706953 |
| 2025-09-08 | 8.24 | $8.02 | 777700 |
| 2025-09-05 | 8.32 | $8.28 | 399810 |
| 2025-09-04 | 8.36 | $8.28 | 331811 |
| 2025-09-03 | 8.41 | $8.29 | 499800 |
| 2025-09-02 | 8.47 | $8.37 | 329142 |
| 2025-08-29 | 8.52 | $8.46 | 385900 |
| 2025-08-28 | 8.56 | $8.51 | 539100 |
| 2025-08-27 | 8.59 | $8.42 | 671722 |
| 2025-08-26 | 8.66 | $8.43 | 1.2M |
| 2025-08-25 | 8.73 | $8.60 | 569171 |
| 2025-08-22 | 8.78 | $8.78 | 649600 |
| 2025-08-21 | 8.80 | $8.57 | 664800 |
| 2025-08-20 | 8.87 | $8.45 | 1.2M |
| 2025-08-19 | 8.98 | $8.33 | 2.0M |
| 2025-08-18 | 9.13 | $9.20 | 369517 |
| 2025-08-15 | 9.12 | $9.11 | 535007 |
| 2025-08-14 | 9.13 | $9.17 | 385111 |
| 2025-08-13 | 9.12 | $9.23 | 243831 |
| 2025-08-12 | 9.11 | $9.15 | 220100 |
| 2025-08-11 | 9.11 | $9.19 | 200608 |
| 2025-08-08 | 9.10 | $9.08 | 265149 |
| 2025-08-07 | 9.12 | $9.14 | 332427 |
| 2025-08-06 | 9.12 | $9.02 | 331539 |
| 2025-08-05 | 9.15 | $9.12 | 425049 |
| 2025-08-04 | 9.17 | $8.86 | 374400 |
| 2025-08-01 | 9.24 | $8.81 | 386600 |
| 2025-07-31 | 9.34 | $9.19 | 470613 |
| 2025-07-30 | 9.37 | $9.27 | 449841 |
| 2025-07-29 | 9.39 | $9.27 | 281124 |
| 2025-07-28 | 9.41 | $9.23 | 313500 |
| 2025-07-25 | 9.45 | $9.46 | 372049 |
| 2025-07-24 | 9.44 | $9.38 | 385400 |
| 2025-07-23 | 9.44 | $9.56 | 396308 |
| 2025-07-22 | 9.41 | $9.47 | 438400 |
| 2025-07-21 | 9.40 | $9.45 | 399500 |
| 2025-07-18 | 9.38 | $9.50 | 292600 |
| 2025-07-17 | 9.35 | $9.54 | 210442 |
| 2025-07-16 | 9.31 | $9.38 | 376015 |
| 2025-07-15 | 9.30 | $9.39 | 647900 |
| 2025-07-14 | 9.28 | $9.51 | 526714 |
| 2025-07-11 | 9.23 | $9.45 | 710100 |
| 2025-07-10 | 9.19 | $9.14 | 411406 |
| 2025-07-09 | 9.20 | $9.15 | 733333 |
| 2025-07-08 | 9.22 | $9.33 | 910300 |
| 2025-07-07 | 9.20 | $9.30 | 703400 |
| 2025-07-03 | 9.19 | $9.37 | 413100 |
| 2025-07-02 | 9.16 | $9.20 | 405400 |
| 2025-07-01 | 9.16 | $9.20 | 194836 |
| 2025-06-30 | 9.16 | $9.14 | 246222 |
| 2025-06-27 | 9.17 | $9.06 | 280800 |
| 2025-06-26 | 9.21 | $9.17 | 226311 |
| 2025-06-25 | 9.23 | $9.04 | 464400 |
| 2025-06-24 | 9.27 | $9.25 | 314300 |
| 2025-06-23 | 9.29 | $9.27 | 406105 |
| 2025-06-20 | 9.30 | $9.39 | 393524 |
| 2025-06-18 | 9.28 | $9.50 | 264400 |
| 2025-06-17 | 9.24 | $9.50 | 272200 |
| 2025-06-16 | 9.20 | $9.57 | 682700 |
| 2025-06-13 | 9.13 | $9.29 | 526900 |
| 2025-06-12 | 9.12 | $9.32 | 451748 |
| 2025-06-11 | 9.09 | $9.22 | 343400 |
| 2025-06-10 | 9.08 | $9.29 | 317702 |
| 2025-06-09 | 9.06 | $9.15 | 291713 |
| 2025-06-06 | 9.07 | $9.11 | 318706 |
| 2025-06-05 | 9.09 | $9.07 | 687801 |
| 2025-06-04 | 9.11 | $9.16 | 516578 |
| 2025-06-03 | 9.13 | $9.42 | 1.0M |
| 2025-06-02 | 9.10 | $9.16 | 798900 |
| 2025-05-30 | 9.11 | $9.21 | 659331 |
| 2025-05-29 | 9.12 | $9.32 | 606049 |
| 2025-05-28 | 9.11 | $9.51 | 659409 |
| 2025-05-27 | 9.06 | $9.47 | 769000 |
| 2025-05-23 | 9.01 | $9.50 | 285200 |
| 2025-05-22 | 8.95 | $9.50 | 600861 |
| 2025-05-21 | 8.88 | $9.39 | 589029 |
| 2025-05-20 | 8.82 | $9.42 | 536613 |
| 2025-05-19 | 8.76 | $9.34 | 792496 |
| 2025-05-16 | 8.70 | $9.12 | 638900 |
| 2025-05-15 | 8.69 | $8.92 | 536141 |
| 2025-05-14 | 8.71 | $8.76 | 528100 |
| 2025-05-13 | 8.78 | $8.95 | 911119 |
| 2025-05-12 | 8.83 | $8.79 | 654591 |
| 2025-05-09 | 8.92 | $8.95 | 892313 |
| 2025-05-08 | 9.00 | $8.67 | 945900 |
| 2025-05-07 | 9.15 | $8.61 | 679925 |
| 2025-05-06 | 9.34 | $8.67 | 703423 |
| 2025-05-05 | 9.55 | $8.50 | 1.2M |
| 2025-05-02 | 9.84 | $8.82 | 1.3M |
| 2025-05-01 | 10.10 | $9.18 | 1.1M |
| 2025-04-30 | 10.34 | $9.34 | 2.5M |
| 2025-04-29 | 10.58 | $9.10 | 2.8M |
| 2025-04-28 | 10.92 | $9.43 | 2.4M |
| 2025-04-25 | 11.23 | $9.92 | 2.7M |
| 2025-04-24 | 11.50 | $11.69 | 496500 |
| 2025-04-23 | 11.43 | $11.65 | 1.7M |
| 2025-04-22 | 11.36 | $11.59 | 1.5M |
| 2025-04-21 | 11.29 | $11.41 | 1.4M |
| 2025-04-17 | 11.25 | $11.39 | 1.6M |
| 2025-04-16 | 11.20 | $11.21 | 430900 |
| 2025-04-15 | 11.18 | $11.18 | 576605 |
| 2025-04-14 | 11.16 | $11.40 | 858343 |
| 2025-04-11 | 11.10 | $11.23 | 876560 |
| 2025-04-10 | 11.05 | $11.06 | 585139 |
| 2025-04-09 | 11.04 | $10.82 | 1.4M |
| 2025-04-08 | 11.07 | $10.46 | 1.7M |
| 2025-04-07 | 11.19 | $10.40 | 3.0M |
| 2025-04-04 | 11.33 | $11.07 | 2.1M |
| 2025-04-03 | 11.36 | $11.42 | 1.1M |
| 2025-04-02 | 11.31 | $11.36 | 729200 |
| 2025-04-01 | 11.27 | $11.35 | 1.0M |
| 2025-03-31 | 11.22 | $11.17 | 2.1M |
| 2025-03-28 | 11.20 | $11.36 | 971651 |
| 2025-03-27 | 11.13 | $11.40 | 4.4M |
| 2025-03-26 | 11.05 | $11.15 | 330350 |
| 2025-03-25 | 11.00 | $11.04 | 280816 |
| 2025-03-24 | 10.96 | $11.04 | 451500 |
| 2025-03-21 | 10.92 | $10.83 | 949023 |
| 2025-03-20 | 10.92 | $10.90 | 409122 |
| 2025-03-19 | 10.89 | $10.84 | 283000 |
| 2025-03-18 | 10.88 | $10.79 | 648400 |
| 2025-03-17 | 10.87 | $10.61 | 973124 |
| 2025-03-14 | 10.90 | $10.80 | 1.2M |
| 2025-03-13 | 10.89 | $10.72 | 875652 |
| 2025-03-12 | 10.89 | $10.77 | 1.3M |
| 2025-03-11 | 10.89 | $10.83 | 410011 |
| 2025-03-10 | 10.86 | $10.85 | 614500 |
| 2025-03-07 | 10.83 | $10.85 | 784439 |
| 2025-03-06 | 10.79 | $10.70 | 721702 |
| 2025-03-05 | 10.78 | $10.81 | 401400 |
| 2025-03-04 | 10.73 | $10.69 | 780300 |
| 2025-03-03 | 10.71 | $10.84 | 742191 |
| 2025-02-28 | 10.64 | $10.68 | 1.0M |
| 2025-02-27 | 10.60 | $10.74 | 659100 |
| 2025-02-26 | 10.53 | $10.67 | 855700 |
| 2025-02-25 | 10.47 | $10.74 | 563400 |
| 2025-02-24 | 10.38 | $10.61 | 1.1M |
| 2025-02-21 | 10.31 | $10.79 | 743600 |
| 2025-02-20 | 10.18 | $10.73 | 612276 |
| 2025-02-19 | 10.05 | $10.74 | 749646 |
| 2025-02-18 | 9.88 | $10.98 | 3.0M |
| 2025-02-14 | 9.65 | $9.79 | 411100 |
| 2025-02-13 | 9.62 | $9.80 | 479114 |
| 2025-02-12 | 9.59 | $9.67 | 321000 |
| 2025-02-11 | 9.58 | $9.71 | 307700 |
| 2025-02-10 | 9.57 | $9.75 | 400800 |
| 2025-02-07 | 9.54 | $9.65 | 353400 |
| 2025-02-06 | 9.53 | $9.75 | 357438 |
| 2025-02-05 | 9.50 | $9.65 | 403600 |
| 2025-02-04 | 9.48 | $9.64 | 298851 |
| 2025-02-03 | 9.47 | $9.54 | 441041 |
| 2025-01-31 | 9.47 | $9.73 | 354988 |
| 2025-01-30 | 9.44 | $9.65 | 383210 |
| 2025-01-29 | 9.42 | $9.53 | 276431 |
| 2025-01-28 | 9.42 | $9.42 | 345700 |
| 2025-01-27 | 9.45 | $9.49 | 425823 |
| 2025-01-24 | 9.47 | $9.46 | 387933 |
| 2025-01-23 | 9.50 | $9.48 | 447140 |
| 2025-01-22 | 9.53 | $9.42 | 601206 |
| 2025-01-21 | 9.58 | $9.54 | 523235 |
| 2025-01-17 | 9.62 | $9.66 | 614906 |
| 2025-01-16 | 9.63 | $9.85 | 434016 |
| 2025-01-15 | 9.61 | $10.07 | 227700 |
| 2025-01-14 | 9.54 | $9.91 | 410300 |
| 2025-01-13 | 9.50 | $9.91 | 359000 |
| 2025-01-10 | 9.45 | $9.83 | 555843 |
| 2025-01-08 | 9.42 | $9.75 | 502200 |
| 2025-01-07 | 9.39 | $9.71 | 506825 |
| 2025-01-06 | 9.38 | $9.54 | 587213 |
| 2025-01-03 | 9.40 | $9.53 | 425000 |
| 2025-01-02 | 9.43 | $9.57 | 456997 |
| 2024-12-31 | 9.45 | $9.43 | 283300 |
| 2024-12-30 | 9.52 | $9.34 | 675122 |
| 2024-12-27 | 9.61 | $9.47 | 403526 |
| 2024-12-26 | 9.70 | $9.46 | 324700 |
| 2024-12-24 | 9.81 | $9.54 | 158200 |
| 2024-12-23 | 9.91 | $9.64 | 548500 |
| 2024-12-20 | 10.02 | $9.62 | 942723 |
| 2024-12-19 | 10.15 | $9.65 | 467223 |
| 2024-12-18 | 10.30 | $9.71 | 482642 |
| 2024-12-17 | 10.46 | $10.11 | 635420 |
| 2024-12-16 | 10.56 | $10.30 | 513600 |
| 2024-12-13 | 10.64 | $10.43 | 671800 |
| 2024-12-12 | 10.71 | $10.58 | 849543 |
| 2024-12-11 | 10.76 | $10.91 | 596500 |
| 2024-12-10 | 10.74 | $10.85 | 519724 |
| 2024-12-09 | 10.74 | $10.83 | 429800 |
| 2024-12-06 | 10.75 | $10.49 | 513381 |
| 2024-12-05 | 10.83 | $10.76 | 549015 |
| 2024-12-04 | 10.86 | $10.65 | 405700 |
| 2024-12-03 | 10.92 | $10.94 | 1.0M |
| 2024-12-02 | 10.94 | $10.80 | 539307 |
| 2024-11-29 | 10.98 | $10.90 | 273200 |
| 2024-11-27 | 11.02 | $10.75 | 341700 |
| 2024-11-26 | 11.09 | $10.92 | 540000 |
| 2024-11-25 | 11.13 | $11.04 | 911708 |
| 2024-11-22 | 11.16 | $11.12 | 385109 |
| 2024-11-21 | 11.18 | $11.07 | 389500 |
| 2024-11-20 | 11.21 | $11.02 | 355125 |
| 2024-11-19 | 11.26 | $10.98 | 499800 |
| 2024-11-18 | 11.33 | $11.34 | 799800 |
| 2024-11-15 | 11.33 | $11.37 | 1.1M |
| 2024-11-14 | 11.32 | $10.75 | 1.8M |
| 2024-11-13 | 11.44 | $11.24 | 749133 |
| 2024-11-12 | 11.48 | $11.32 | 568710 |
| 2024-11-11 | 11.51 | $11.33 | 534833 |
| 2024-11-08 | 11.54 | $11.49 | 411804 |
| 2024-11-07 | 11.54 | $11.50 | 702901 |
| 2024-11-06 | 11.54 | $11.59 | 427128 |
| 2024-11-05 | 11.52 | $11.36 | 397500 |
| 2024-11-04 | 11.54 | $11.46 | 274000 |
| 2024-11-01 | 11.55 | $11.31 | 1.0M |
| 2024-10-31 | 11.59 | $11.50 | 435642 |
| 2024-10-30 | 11.59 | $11.54 | 794536 |
| 2024-10-29 | 11.59 | $11.57 | 621430 |
| 2024-10-28 | 11.57 | $11.66 | 470745 |
| 2024-10-25 | 11.54 | $11.77 | 466600 |
| 2024-10-24 | 11.47 | $11.68 | 501338 |
| 2024-10-23 | 11.41 | $11.68 | 1.0M |
| 2024-10-22 | 11.34 | $11.57 | 438500 |
| 2024-10-21 | 11.29 | $11.37 | 1.1M |
| 2024-10-18 | 11.27 | $11.38 | 876849 |
| 2024-10-17 | 11.24 | $11.39 | 735700 |
| 2024-10-16 | 11.20 | $11.22 | 903307 |
| 2024-10-15 | 11.20 | $11.19 | 765120 |
| 2024-10-14 | 11.20 | $11.03 | 961232 |
| 2024-10-11 | 11.23 | $10.96 | 312021 |
| 2024-10-10 | 11.28 | $11.09 | 574300 |
| 2024-10-09 | 11.31 | $11.02 | 634300 |
| 2024-10-08 | 11.37 | $11.14 | 433601 |
| 2024-10-07 | 11.40 | $11.04 | 358715 |
| 2024-10-04 | 11.47 | $11.18 | 276321 |
| 2024-10-03 | 11.51 | $11.20 | 401700 |
| 2024-10-02 | 11.55 | $11.37 | 445088 |
| 2024-10-01 | 11.56 | $11.51 | 995333 |
| 2024-09-30 | 11.55 | $11.07 | 613746 |
| 2024-09-27 | 11.62 | $11.37 | 511900 |
| 2024-09-26 | 11.64 | $11.61 | 1.1M |
| 2024-09-25 | 11.61 | $11.40 | 1.3M |
| 2024-09-24 | 11.62 | $11.58 | 712600 |
| 2024-09-23 | 11.58 | $11.51 | 492100 |
| 2024-09-20 | 11.56 | $11.41 | 1.3M |
| 2024-09-19 | 11.55 | $11.64 | 1.1M |
| 2024-09-18 | 11.49 | $11.30 | 1.0M |
| 2024-09-17 | 11.49 | $11.19 | 1.3M |
| 2024-09-16 | 11.52 | $11.55 | 886541 |
| 2024-09-13 | 11.46 | $11.57 | 1.0M |
| 2024-09-12 | 11.40 | $11.38 | 595213 |
| 2024-09-11 | 11.35 | $11.31 | 548840 |
| 2024-09-10 | 11.32 | $11.21 | 982627 |
| 2024-09-09 | 11.30 | $11.21 | 1.1M |
| 2024-09-06 | 11.27 | $11.42 | 1.3M |
| 2024-09-05 | 11.19 | $11.37 | 878100 |
| 2024-09-04 | 11.11 | $11.19 | 779000 |
| 2024-09-03 | 11.05 | $11.04 | 667427 |
| 2024-08-30 | 11.01 | $11.01 | 723500 |
| 2024-08-29 | 10.96 | $10.83 | 800127 |
| 2024-08-28 | 10.95 | $10.82 | 694904 |
| 2024-08-27 | 10.93 | $10.82 | 812306 |
| 2024-08-26 | 10.91 | $10.65 | 582622 |
| 2024-08-23 | 10.92 | $10.66 | 849300 |
| 2024-08-22 | 10.93 | $10.45 | 636046 |
| 2024-08-21 | 10.97 | $10.78 | 574694 |
| 2024-08-20 | 10.96 | $11.04 | 742008 |
| 2024-08-19 | 10.88 | $11.37 | 704332 |
| 2024-08-16 | 10.72 | $11.40 | 1.0M |
| 2024-08-15 | 10.52 | $11.56 | 864255 |
| 2024-08-14 | 10.25 | $11.29 | 1.8M |
| 2024-08-13 | 10.00 | $11.57 | 5.1M |
| 2024-08-12 | 9.65 | $10.55 | 4.3M |
| 2024-08-09 | 9.45 | $10.31 | 2.9M |
| 2024-08-08 | 9.27 | $9.50 | 379700 |
| 2024-08-07 | 9.24 | $9.18 | 610372 |
| 2024-08-06 | 9.27 | $9.05 | 451647 |
| 2024-08-05 | 9.33 | $9.04 | 960300 |
| 2024-08-02 | 9.40 | $9.19 | 1.1M |
| 2024-08-01 | 9.46 | $9.38 | 1.3M |
| 2024-07-31 | 9.48 | $9.66 | 7.9M |
| 2024-07-30 | 9.45 | $9.49 | 1.1M |
| 2024-07-29 | 9.46 | $9.47 | 811638 |
| 2024-07-26 | 9.46 | $9.42 | 774700 |
| 2024-07-25 | 9.48 | $9.41 | 470900 |
| 2024-07-24 | 9.51 | $9.31 | 398004 |
| 2024-07-23 | 9.55 | $9.43 | 294200 |
| 2024-07-22 | 9.59 | $9.55 | 556000 |
| 2024-07-19 | 9.60 | $9.38 | 359900 |
| 2024-07-18 | 9.65 | $9.47 | 648110 |
| 2024-07-17 | 9.69 | $9.69 | 646200 |
| 2024-07-16 | 9.69 | $9.77 | 1.2M |
| 2024-07-15 | 9.67 | $9.51 | 698901 |
| 2024-07-12 | 9.71 | $9.69 | 742000 |
| 2024-07-11 | 9.71 | $9.93 | 1.4M |
| 2024-07-10 | 9.66 | $9.90 | 782110 |
| 2024-07-09 | 9.61 | $9.80 | 522819 |
| 2024-07-08 | 9.58 | $9.78 | 456826 |
| 2024-07-05 | 9.54 | $9.81 | 501643 |
| 2024-07-03 | 9.49 | $9.87 | 266200 |
| 2024-07-02 | 9.42 | $9.84 | 849400 |
| 2024-07-01 | 9.35 | $9.93 | 1.1M |
| 2024-06-28 | 9.24 | $9.73 | 482100 |
| 2024-06-27 | 9.17 | $9.71 | 847200 |
| 2024-06-26 | 9.09 | $9.67 | 936574 |
| 2024-06-25 | 9.00 | $9.36 | 332500 |
| 2024-06-24 | 8.97 | $9.45 | 681838 |
| 2024-06-21 | 8.92 | $9.14 | 963700 |
| 2024-06-20 | 8.93 | $9.08 | 633200 |
| 2024-06-18 | 8.95 | $9.00 | 824600 |
| 2024-06-17 | 9.00 | $9.13 | 563800 |
| 2024-06-14 | 9.03 | $9.05 | 1.2M |
| 2024-06-13 | 9.08 | $9.13 | 992025 |
| 2024-06-12 | 9.13 | $9.09 | 578600 |
| 2024-06-11 | 9.20 | $9.12 | 442930 |
| 2024-06-10 | 9.28 | $9.21 | 669000 |
| 2024-06-07 | 9.36 | $9.01 | 702600 |
| 2024-06-06 | 9.49 | $9.23 | 534300 |
| 2024-06-05 | 9.59 | $9.33 | 1.3M |
| 2024-06-04 | 9.70 | $9.27 | 919100 |
| 2024-06-03 | 9.84 | $9.53 | 815341 |
| 2024-05-31 | 9.95 | $9.84 | 708200 |
| 2024-05-30 | 10.02 | $9.78 | 664757 |
| 2024-05-29 | 10.11 | $9.70 | 506833 |
| 2024-05-28 | 10.23 | $9.92 | 538238 |
| 2024-05-24 | 10.33 | $9.95 | 380652 |
| 2024-05-23 | 10.43 | $9.89 | 608600 |
| 2024-05-22 | 10.57 | $10.08 | 793400 |
| 2024-05-21 | 10.69 | $10.26 | 649600 |
| 2024-05-20 | 10.80 | $10.27 | 725100 |
| 2024-05-17 | 10.92 | $10.32 | 1.7M |
| 2024-05-16 | 11.05 | $10.88 | 498712 |
| 2024-05-15 | 11.08 | $10.87 | 455500 |
| 2024-05-14 | 11.12 | $10.75 | 364824 |
| 2024-05-13 | 11.19 | $11.08 | 665920 |
| 2024-05-10 | 11.20 | $11.08 | 351827 |
| 2024-05-09 | 11.21 | $11.30 | 471248 |
| 2024-05-08 | 11.17 | $11.30 | 987914 |
| 2024-05-07 | 11.13 | $11.29 | 631316 |
| 2024-05-06 | 11.09 | $11.24 | 809400 |
| 2024-05-03 | 11.05 | $11.11 | 885000 |
| 2024-05-02 | 11.02 | $10.75 | 762200 |
| 2024-05-01 | 11.07 | $10.86 | 486640 |
| 2024-04-30 | 11.11 | $10.85 | 713409 |
| 2024-04-29 | 11.15 | $11.14 | 1.3M |
| 2024-04-26 | 11.13 | $11.05 | 506639 |
| 2024-04-25 | 11.13 | $10.97 | 265738 |
| 2024-04-24 | 11.15 | $11.07 | 373944 |
| 2024-04-23 | 11.14 | $11.14 | 234200 |
| 2024-04-22 | 11.12 | $11.14 | 204100 |
| 2024-04-19 | 11.10 | $11.02 | 249100 |
| 2024-04-18 | 11.10 | $10.76 | 233408 |
| 2024-04-17 | 11.15 | $10.65 | 330957 |
| 2024-04-16 | 11.23 | $10.65 | 392617 |
| 2024-04-15 | 11.32 | $10.78 | 436004 |
| 2024-04-12 | 11.40 | $11.10 | 845540 |
| 2024-04-11 | 11.42 | $11.63 | 362201 |
| 2024-04-10 | 11.33 | $11.68 | 880178 |
| 2024-04-09 | 11.21 | $11.88 | 871400 |
| 2024-04-08 | 11.03 | $11.01 | 256946 |
| 2024-04-05 | 11.00 | $11.03 | 317500 |
| 2024-04-04 | 10.97 | $11.06 | 505100 |
| 2024-04-03 | 10.91 | $11.03 | 515212 |
| 2024-04-02 | 10.86 | $11.01 | 506601 |
| 2024-04-01 | 10.80 | $10.90 | 537618 |
| 2024-03-28 | 10.75 | $11.02 | 440800 |
| 2024-03-27 | 10.66 | $10.95 | 449913 |
| 2024-03-26 | 10.58 | $10.80 | 689929 |
| 2024-03-25 | 10.51 | $10.79 | 554700 |
| 2024-03-22 | 10.43 | $10.65 | 375011 |
| 2024-03-21 | 10.37 | $10.62 | 376300 |
| 2024-03-20 | 10.31 | $10.63 | 401100 |
| 2024-03-19 | 10.23 | $10.37 | 353103 |
| 2024-03-18 | 10.19 | $10.53 | 504400 |
| 2024-03-15 | 10.11 | $10.03 | 1.1M |
| 2024-03-14 | 10.13 | $10.32 | 443503 |
| 2024-03-13 | 10.09 | $10.40 | 500500 |
| 2024-03-12 | 10.03 | $10.20 | 261719 |
| 2024-03-11 | 9.99 | $10.18 | 250949 |
| 2024-03-08 | 9.96 | $10.11 | 266300 |
| 2024-03-07 | 9.93 | $10.04 | 268010 |
| 2024-03-06 | 9.92 | $10.13 | 359400 |
| 2024-03-05 | 9.89 | $10.01 | 338600 |
| 2024-03-04 | 9.87 | $9.95 | 474955 |
| 2024-03-01 | 9.87 | $10.08 | 562800 |
| 2024-02-29 | 9.84 | $10.04 | 559000 |
| 2024-02-28 | 9.82 | $9.98 | 318700 |
| 2024-02-27 | 9.81 | $9.99 | 368600 |
| 2024-02-26 | 9.79 | $9.88 | 405505 |
| 2024-02-23 | 9.79 | $9.95 | 334400 |
| 2024-02-22 | 9.78 | $10.01 | 325418 |
| 2024-02-21 | 9.76 | $9.93 | 383700 |
| 2024-02-20 | 9.76 | $9.93 | 404502 |
| 2024-02-16 | 9.75 | $9.92 | 591646 |
| 2024-02-15 | 9.75 | $9.71 | 410502 |
| 2024-02-14 | 9.79 | $9.63 | 419922 |
| 2024-02-13 | 9.86 | $9.51 | 558335 |
| 2024-02-12 | 9.96 | $9.84 | 552100 |
| 2024-02-09 | 10.02 | $9.83 | 444500 |
| 2024-02-08 | 10.08 | $9.78 | 818740 |
| 2024-02-07 | 10.17 | $10.21 | 496400 |
| 2024-02-06 | 10.19 | $10.44 | 566400 |
| 2024-02-05 | 10.15 | $10.20 | 560222 |
| 2024-02-02 | 10.17 | $10.56 | 463600 |
| 2024-02-01 | 10.11 | $10.35 | 358407 |
| 2024-01-31 | 10.09 | $10.23 | 461703 |
| 2024-01-30 | 10.09 | $10.31 | 688027 |
| 2024-01-29 | 10.08 | $10.25 | 837245 |
| 2024-01-26 | 10.08 | $10.18 | 406527 |
| 2024-01-25 | 10.10 | $10.15 | 304306 |
| 2024-01-24 | 10.13 | $9.92 | 332700 |
| 2024-01-23 | 10.21 | $9.98 | 963252 |
| 2024-01-22 | 10.29 | $9.97 | 986400 |
| 2024-01-19 | 10.40 | $10.13 | 606122 |
| 2024-01-18 | 10.48 | $10.12 | 502546 |
| 2024-01-17 | 10.59 | $10.05 | 795900 |
| 2024-01-16 | 10.73 | $10.47 | 1.2M |
| 2024-01-12 | 10.80 | $10.65 | 772279 |
| 2024-01-11 | 10.85 | $10.85 | 541708 |
| 2024-01-10 | 10.86 | $10.58 | 537000 |
| 2024-01-09 | 10.93 | $10.80 | 381949 |
| 2024-01-08 | 10.97 | $10.93 | 335721 |
| 2024-01-05 | 10.99 | $10.79 | 313400 |
| 2024-01-04 | 11.04 | $10.81 | 378847 |
| 2024-01-03 | 11.10 | $10.90 | 540430 |
| 2024-01-02 | 11.14 | $10.89 | 340400 |
| 2023-12-29 | 11.19 | $11.10 | 220900 |
| 2023-12-28 | 11.21 | $11.06 | 195902 |
| 2023-12-27 | 11.24 | $11.12 | 327200 |
| 2023-12-26 | 11.27 | $11.18 | 337804 |
| 2023-12-22 | 11.28 | $11.09 | 377029 |
| 2023-12-21 | 11.31 | $11.02 | 566600 |
| 2023-12-20 | 11.37 | $11.00 | 406800 |
| 2023-12-19 | 11.43 | $11.26 | 579800 |
| 2023-12-18 | 11.46 | $11.37 | 611903 |
| 2023-12-15 | 11.46 | $11.39 | 709849 |
| 2023-12-14 | 11.45 | $11.56 | 523800 |
| 2023-12-13 | 11.41 | $11.54 | 1.2M |
| 2023-12-12 | 11.36 | $11.14 | 1.1M |
| 2023-12-11 | 11.40 | $10.94 | 1.2M |
| 2023-12-08 | 11.47 | $10.44 | 2.5M |
| 2023-12-07 | 11.67 | $12.00 | 710830 |
| 2023-12-06 | 11.56 | $12.13 | 1.6M |
| 2023-12-05 | 11.41 | $12.35 | 2.4M |
| 2023-12-04 | 11.18 | $11.03 | 542321 |
| 2023-12-01 | 11.20 | $11.20 | 731800 |
| 2023-11-30 | 11.19 | $11.46 | 1.3M |
| 2023-11-29 | 11.11 | $11.29 | 567900 |
| 2023-11-28 | 11.06 | $11.20 | 616639 |
| 2023-11-27 | 11.02 | $11.44 | 713602 |
| 2023-11-24 | 10.92 | $11.37 | 339800 |
| 2023-11-22 | 10.82 | $11.31 | 792700 |
| 2023-11-21 | 10.72 | $11.37 | 797315 |
| 2023-11-20 | 10.58 | $11.47 | 2.3M |
| 2023-11-17 | 10.41 | $10.47 | 419300 |
| 2023-11-16 | 10.42 | $10.40 | 592300 |
| 2023-11-15 | 10.44 | $10.54 | 729308 |
| 2023-11-14 | 10.45 | $10.29 | 1.4M |
| 2023-11-13 | 10.50 | $10.25 | 651600 |
| 2023-11-10 | 10.58 | $10.28 | 565600 |
| 2023-11-09 | 10.66 | $10.37 | 350042 |
| 2023-11-08 | 10.74 | $10.44 | 281523 |
| 2023-11-07 | 10.81 | $10.90 | 324151 |
| 2023-11-06 | 10.81 | $10.90 | 219212 |
| 2023-11-03 | 10.80 | $11.07 | 422826 |
| 2023-11-02 | 10.75 | $11.00 | 367100 |
| 2023-11-01 | 10.71 | $10.70 | 272800 |
| 2023-10-31 | 10.73 | $10.55 | 209800 |
| 2023-10-30 | 10.79 | $10.64 | 285101 |
| 2023-10-27 | 10.83 | $10.80 | 301400 |
| 2023-10-26 | 10.85 | $10.91 | 616820 |
| 2023-10-25 | 10.85 | $10.80 | 538800 |
| 2023-10-24 | 10.88 | $10.93 | 447813 |
| 2023-10-23 | 10.88 | $10.81 | 405915 |
| 2023-10-20 | 10.91 | $10.97 | 459526 |
| 2023-10-19 | 10.91 | $10.83 | 855535 |
| 2023-10-18 | 10.93 | $11.18 | 450800 |
| 2023-10-17 | 10.90 | $11.01 | 379844 |
| 2023-10-16 | 10.89 | $11.00 | 420318 |
| 2023-10-13 | 10.88 | $10.69 | 302845 |
| 2023-10-12 | 10.94 | $10.64 | 339000 |
| 2023-10-11 | 11.02 | $10.80 | 583300 |
| 2023-10-10 | 11.07 | $10.92 | 369700 |
| 2023-10-09 | 11.12 | $10.69 | 464225 |
| 2023-10-06 | 11.22 | $10.77 | 331339 |
| 2023-10-05 | 11.31 | $10.73 | 294500 |
| 2023-10-04 | 11.44 | $10.97 | 369600 |
| 2023-10-03 | 11.53 | $10.93 | 538800 |
| 2023-10-02 | 11.64 | $11.16 | 741700 |
| 2023-09-29 | 11.72 | $11.69 | 1.3M |
| 2023-09-28 | 11.70 | $11.61 | 404018 |
| 2023-09-27 | 11.69 | $11.49 | 203802 |
| 2023-09-26 | 11.71 | $11.49 | 274529 |
| 2023-09-25 | 11.73 | $11.44 | 289300 |
| 2023-09-22 | 11.76 | $11.36 | 314600 |
| 2023-09-21 | 11.81 | $11.46 | 248200 |
| 2023-09-20 | 11.85 | $11.64 | 441235 |
| 2023-09-19 | 11.85 | $11.67 | 413821 |
| 2023-09-18 | 11.84 | $11.68 | 365400 |
| 2023-09-15 | 11.83 | $11.72 | 470633 |
| 2023-09-14 | 11.80 | $11.81 | 326316 |
| 2023-09-13 | 11.75 | $11.68 | 449600 |
| 2023-09-12 | 11.72 | $11.71 | 345700 |
| 2023-09-11 | 11.67 | $11.75 | 306108 |
| 2023-09-08 | 11.60 | $11.63 | 410300 |
| 2023-09-07 | 11.54 | $11.61 | 465406 |
| 2023-09-06 | 11.48 | $11.41 | 850349 |
| 2023-09-05 | 11.44 | $11.55 | 331345 |
| 2023-09-01 | 11.37 | $11.73 | 517215 |
| 2023-08-31 | 11.25 | $11.48 | 364823 |
| 2023-08-30 | 11.16 | $11.52 | 460600 |
| 2023-08-29 | 11.04 | $11.48 | 648300 |
| 2023-08-28 | 10.91 | $11.42 | 340800 |
| 2023-08-25 | 10.77 | $11.32 | 415000 |
| 2023-08-24 | 10.63 | $11.00 | 781900 |
| 2023-08-23 | 10.53 | $11.35 | 826207 |
| 2023-08-22 | 10.34 | $11.04 | 548700 |
| 2023-08-21 | 10.19 | $10.90 | 783600 |
| 2023-08-18 | 10.04 | $10.38 | 1.1M |
| 2023-08-17 | 9.97 | $9.42 | 769237 |
| 2023-08-16 | 10.10 | $9.43 | 434100 |
| 2023-08-15 | 10.25 | $9.55 | 717700 |
| 2023-08-14 | 10.40 | $9.46 | 1.7M |
| 2023-08-11 | 10.58 | $9.76 | 686600 |
| 2023-08-10 | 10.74 | $10.21 | 624940 |
| 2023-08-09 | 10.82 | $10.18 | 483700 |
| 2023-08-08 | 10.92 | $10.59 | 342723 |
| 2023-08-07 | 10.94 | $10.65 | 437122 |
| 2023-08-04 | 10.96 | $10.77 | 291318 |
| 2023-08-03 | 10.95 | $10.83 | 331545 |
| 2023-08-02 | 10.93 | $10.92 | 356129 |
| 2023-08-01 | 10.88 | $10.90 | 277616 |
| 2023-07-31 | 10.82 | $11.10 | 538803 |
| 2023-07-28 | 10.71 | $10.78 | 276518 |
| 2023-07-27 | 10.64 | $10.68 | 382187 |
| 2023-07-26 | 10.59 | $10.64 | 729046 |
| 2023-07-25 | 10.53 | $10.66 | 249978 |
| 2023-07-24 | 10.45 | $10.69 | 255400 |
| 2023-07-21 | 10.36 | $10.69 | 524648 |
| 2023-07-20 | 10.25 | $10.72 | 563005 |
| 2023-07-19 | 10.11 | $10.63 | 714119 |
| 2023-07-18 | 9.96 | $10.44 | 586761 |
| 2023-07-17 | 9.83 | $10.45 | 1.1M |
| 2023-07-14 | 9.68 | $9.54 | 318709 |
| 2023-07-13 | 9.70 | $9.71 | 484400 |
| 2023-07-12 | 9.67 | $9.73 | 678022 |
| 2023-07-11 | 9.64 | $9.72 | 406508 |
| 2023-07-10 | 9.61 | $9.56 | 432300 |
| 2023-07-07 | 9.61 | $9.60 | 252918 |
| 2023-07-06 | 9.59 | $9.37 | 331049 |
| 2023-07-05 | 9.62 | $9.66 | 517623 |
| 2023-07-03 | 9.59 | $9.48 | 270800 |
| 2023-06-30 | 9.60 | $9.36 | 562600 |
| 2023-06-29 | 9.63 | $9.24 | 262900 |
| 2023-06-28 | 9.69 | $9.11 | 408000 |
| 2023-06-27 | 9.78 | $9.18 | 657613 |
| 2023-06-26 | 9.88 | $9.69 | 302917 |
| 2023-06-23 | 9.88 | $9.75 | 411500 |
| 2023-06-22 | 9.86 | $9.83 | 306034 |
| 2023-06-21 | 9.82 | $9.99 | 459104 |
| 2023-06-20 | 9.75 | $9.85 | 421817 |
| 2023-06-16 | 9.68 | $9.84 | 461679 |
| 2023-06-15 | 9.61 | $9.74 | 483330 |
| 2023-06-14 | 9.54 | $9.58 | 404600 |
| 2023-06-13 | 9.49 | $9.67 | 770142 |
| 2023-06-12 | 9.42 | $9.46 | 343816 |
| 2023-06-09 | 9.37 | $9.55 | 691900 |
| 2023-06-08 | 9.30 | $9.45 | 589400 |
| 2023-06-07 | 9.24 | $9.55 | 540100 |
| 2023-06-06 | 9.14 | $9.62 | 1.0M |
| 2023-06-05 | 9.01 | $9.22 | 738242 |
| 2023-06-02 | 8.95 | $9.09 | 675135 |
| 2023-06-01 | 8.90 | $8.75 | 458100 |
| 2023-05-31 | 8.91 | $8.74 | 2.0M |
| 2023-05-30 | 8.92 | $8.62 | 1.0M |
| 2023-05-26 | 8.97 | $9.08 | 1.1M |
| 2023-05-25 | 8.92 | $8.95 | 633200 |
| 2023-05-24 | 8.89 | $9.14 | 831800 |
| 2023-05-23 | 8.81 | $8.97 | 673855 |
| 2023-05-22 | 8.75 | $8.81 | 377118 |
| 2023-05-19 | 8.72 | $8.82 | 409422 |
| 2023-05-18 | 8.68 | $8.73 | 525146 |
| 2023-05-17 | 8.66 | $8.72 | 541100 |
| 2023-05-16 | 8.62 | $8.64 | 594900 |
| 2023-05-15 | 8.60 | $8.89 | 673867 |
| 2023-05-12 | 8.53 | $8.70 | 838200 |
| 2023-05-11 | 8.48 | $8.35 | 1.7M |
| 2023-05-10 | 8.50 | $8.53 | 604700 |
| 2023-05-09 | 8.47 | $8.66 | 335700 |
| 2023-05-08 | 8.42 | $8.59 | 561700 |
| 2023-05-05 | 8.38 | $8.52 | 480000 |
| 2023-05-04 | 8.34 | $8.19 | 378600 |
| 2023-05-03 | 8.37 | $8.18 | 439011 |
| 2023-05-02 | 8.40 | $8.21 | 355931 |
| 2023-05-01 | 8.42 | $8.48 | 539811 |
| 2023-04-28 | 8.40 | $8.46 | 558400 |
| 2023-04-27 | 8.38 | $8.43 | 462100 |
| 2023-04-26 | 8.35 | $8.27 | 528200 |
| 2023-04-25 | 8.36 | $8.19 | 453400 |
| 2023-04-24 | 8.38 | $8.12 | 432900 |
| 2023-04-21 | 8.42 | $8.04 | 497409 |
| 2023-04-20 | 8.49 | $8.06 | 723800 |
| 2023-04-19 | 8.56 | $8.40 | 627923 |
| 2023-04-18 | 8.57 | $8.58 | 526000 |
| 2023-04-17 | 8.54 | $8.56 | 1.0M |
| 2023-04-14 | 8.50 | $8.98 | 481200 |
| 2023-04-13 | 8.38 | $8.90 | 681300 |
| 2023-04-12 | 8.25 | $8.94 | 937400 |
| 2023-04-11 | 8.08 | $8.58 | 1.5M |
| 2023-04-10 | 7.97 | $8.04 | 405900 |
| 2023-04-06 | 7.96 | $7.92 | 423939 |
| 2023-04-05 | 7.96 | $7.90 | 746544 |
| 2023-04-04 | 7.97 | $8.05 | 655911 |
| 2023-04-03 | 7.95 | $8.19 | 274533 |
| 2023-03-31 | 7.90 | $8.09 | 305700 |
| 2023-03-30 | 7.86 | $8.19 | 475231 |
| 2023-03-29 | 7.80 | $8.15 | 291000 |
| 2023-03-28 | 7.73 | $8.11 | 353200 |
| 2023-03-27 | 7.66 | $8.02 | 767916 |
| 2023-03-24 | 7.60 | $7.70 | 353200 |
| 2023-03-23 | 7.59 | $7.61 | 504400 |
| 2023-03-22 | 7.61 | $7.65 | 320000 |
| 2023-03-21 | 7.62 | $7.64 | 397318 |
| 2023-03-20 | 7.64 | $7.54 | 485700 |
| 2023-03-17 | 7.68 | $7.36 | 580500 |
| 2023-03-16 | 7.76 | $7.63 | 383142 |
| 2023-03-15 | 7.81 | $7.51 | 623254 |
| 2023-03-14 | 7.88 | $7.88 | 410202 |
| 2023-03-13 | 7.90 | $7.69 | 509600 |
| 2023-03-10 | 7.95 | $7.80 | 999500 |
| 2023-03-09 | 7.99 | $7.73 | 801600 |
| 2023-03-08 | 8.05 | $7.92 | 714000 |
| 2023-03-07 | 8.09 | $7.94 | 398902 |
| 2023-03-06 | 8.12 | $8.16 | 341531 |
| 2023-03-03 | 8.11 | $8.05 | 475535 |
| 2023-03-02 | 8.13 | $8.09 | 275571 |
| 2023-03-01 | 8.13 | $8.15 | 368300 |
| 2023-02-28 | 8.13 | $8.12 | 1.0M |
| 2023-02-27 | 8.14 | $8.30 | 695110 |
| 2023-02-24 | 8.10 | $8.24 | 733837 |
| 2023-02-23 | 8.07 | $8.25 | 415505 |
| 2023-02-22 | 8.04 | $8.09 | 381700 |
| 2023-02-21 | 8.04 | $7.91 | 419707 |
| 2023-02-17 | 8.07 | $8.06 | 475600 |
| 2023-02-16 | 8.08 | $8.14 | 845646 |
| 2023-02-15 | 8.07 | $8.11 | 412639 |
| 2023-02-14 | 8.07 | $7.92 | 546500 |
| 2023-02-13 | 8.10 | $8.02 | 607806 |
| 2023-02-10 | 8.13 | $7.74 | 671822 |
| 2023-02-09 | 8.21 | $7.68 | 508545 |
| 2023-02-08 | 8.32 | $7.79 | 585845 |
| 2023-02-07 | 8.43 | $8.07 | 1.0M |
| 2023-02-06 | 8.49 | $8.17 | 836526 |
| 2023-02-03 | 8.54 | $8.50 | 443032 |
| 2023-02-02 | 8.53 | $8.77 | 1.2M |
| 2023-02-01 | 8.46 | $8.46 | 414200 |
| 2023-01-31 | 8.44 | $8.45 | 384100 |
| 2023-01-30 | 8.42 | $8.36 | 837365 |
| 2023-01-27 | 8.41 | $8.40 | 496204 |
| 2023-01-26 | 8.40 | $8.53 | 451600 |
| 2023-01-25 | 8.35 | $8.53 | 260526 |
| 2023-01-24 | 8.30 | $8.38 | 313814 |
| 2023-01-23 | 8.27 | $8.25 | 267300 |
| 2023-01-20 | 8.25 | $8.30 | 172593 |
| 2023-01-19 | 8.23 | $8.36 | 400200 |
| 2023-01-18 | 8.19 | $8.38 | 357100 |
| 2023-01-17 | 8.14 | $8.45 | 322900 |
| 2023-01-13 | 8.06 | $8.38 | 371600 |
| 2023-01-12 | 7.99 | $8.31 | 480300 |
| 2023-01-11 | 7.92 | $8.04 | 607106 |
| 2023-01-10 | 7.89 | $8.01 | 371039 |
| 2023-01-09 | 7.87 | $7.93 | 556806 |
| 2023-01-06 | 7.86 | $8.01 | 661800 |
| 2023-01-05 | 7.83 | $7.58 | 637648 |
| 2023-01-04 | 7.89 | $7.52 | 606536 |
| 2023-01-03 | 7.97 | $7.55 | 1.3M |
| 2022-12-30 | 8.06 | $8.29 | 327000 |
| 2022-12-29 | 8.00 | $8.25 | 333800 |
| 2022-12-28 | 7.95 | $8.32 | 571969 |
| 2022-12-27 | 7.87 | $8.25 | 405543 |
| 2022-12-23 | 7.79 | $8.41 | 815703 |
| 2022-12-22 | 7.67 | $8.22 | 1.5M |
| 2022-12-21 | 7.57 | $8.11 | 1.3M |
| 2022-12-20 | 7.47 | $7.83 | 750000 |
| 2022-12-19 | 7.42 | $7.48 | 890700 |
| 2022-12-16 | 7.44 | $7.36 | 877400 |
| 2022-12-15 | 7.49 | $7.35 | 670300 |
| 2022-12-14 | 7.55 | $7.19 | 1.6M |
| 2022-12-13 | 7.65 | $7.62 | 562506 |
| 2022-12-12 | 7.69 | $7.60 | 779541 |
| 2022-12-09 | 7.73 | $7.50 | 670900 |
| 2022-12-08 | 7.80 | $7.72 | 508000 |
| 2022-12-07 | 7.84 | $7.83 | 701726 |
| 2022-12-06 | 7.86 | $7.54 | 926237 |
| 2022-12-05 | 7.94 | $7.82 | 629711 |
| 2022-12-02 | 7.99 | $7.84 | 399408 |
| 2022-12-01 | 8.03 | $7.78 | 972616 |
| 2022-11-30 | 8.10 | $8.26 | 564300 |
| 2022-11-29 | 8.08 | $8.16 | 404800 |
| 2022-11-28 | 8.07 | $8.18 | 380131 |
| 2022-11-25 | 8.06 | $8.22 | 267118 |
| 2022-11-23 | 8.04 | $8.23 | 309628 |
| 2022-11-22 | 8.02 | $8.18 | 471046 |
| 2022-11-21 | 8.00 | $8.00 | 562204 |
| 2022-11-18 | 8.02 | $7.99 | 465900 |
| 2022-11-17 | 8.05 | $7.77 | 381924 |
| 2022-11-16 | 8.13 | $7.91 | 668700 |
| 2022-11-15 | 8.19 | $8.03 | 522922 |
| 2022-11-14 | 8.24 | $7.82 | 1.4M |
| 2022-11-11 | 8.34 | $7.76 | 933400 |
| 2022-11-10 | 8.47 | $7.95 | 1.0M |
| 2022-11-09 | 8.58 | $8.50 | 508314 |
| 2022-11-08 | 8.60 | $8.83 | 495300 |
| 2022-11-07 | 8.54 | $8.77 | 659224 |
| 2022-11-04 | 8.49 | $8.50 | 572605 |
| 2022-11-03 | 8.49 | $8.41 | 652903 |
| 2022-11-02 | 8.50 | $8.18 | 550923 |
| 2022-11-01 | 8.57 | $8.59 | 445221 |
| 2022-10-31 | 8.56 | $8.66 | 1.1M |
| 2022-10-28 | 8.54 | $8.39 | 421300 |
| 2022-10-27 | 8.57 | $8.49 | 388400 |
| 2022-10-26 | 8.58 | $8.55 | 419200 |
| 2022-10-25 | 8.58 | $8.75 | 466324 |
| 2022-10-24 | 8.54 | $8.67 | 448614 |
| 2022-10-21 | 8.50 | $8.90 | 436217 |
| 2022-10-20 | 8.42 | $8.62 | 454440 |
| 2022-10-19 | 8.38 | $8.73 | 442921 |
| 2022-10-18 | 8.31 | $8.41 | 1.0M |
| 2022-10-17 | 8.29 | $8.43 | 347132 |
| 2022-10-14 | 8.27 | $8.16 | 367200 |
| 2022-10-13 | 8.31 | $8.51 | 470231 |
| 2022-10-12 | 8.27 | $8.24 | 357500 |
| 2022-10-11 | 8.29 | $8.35 | 303607 |
| 2022-10-10 | 8.29 | $8.51 | 325908 |
| 2022-10-07 | 8.25 | $8.51 | 438800 |
| 2022-10-06 | 8.21 | $8.55 | 363037 |
| 2022-10-05 | 8.16 | $8.62 | 479721 |
| 2022-10-04 | 8.08 | $8.68 | 396600 |
| 2022-10-03 | 7.99 | $8.33 | 785500 |
| 2022-09-30 | 7.94 | $8.29 | 1.4M |
| 2022-09-29 | 7.91 | $7.72 | 572700 |
| 2022-09-28 | 7.99 | $7.81 | 512233 |
| 2022-09-27 | 8.06 | $7.67 | 436500 |
| 2022-09-26 | 8.18 | $7.51 | 481537 |
| 2022-09-23 | 8.36 | $7.65 | 618137 |
| 2022-09-22 | 8.53 | $8.23 | 305741 |
| 2022-09-21 | 8.61 | $8.42 | 554900 |
| 2022-09-20 | 8.66 | $8.42 | 715100 |
| 2022-09-19 | 8.72 | $8.50 | 532517 |
| 2022-09-16 | 8.78 | $8.13 | 725500 |
| 2022-09-15 | 8.92 | $8.24 | 697014 |
| 2022-09-14 | 9.07 | $8.78 | 501934 |
| 2022-09-13 | 9.12 | $8.92 | 857700 |
| 2022-09-12 | 9.15 | $9.03 | 321609 |
| 2022-09-09 | 9.16 | $8.96 | 284900 |
| 2022-09-08 | 9.18 | $8.94 | 520300 |
| 2022-09-07 | 9.22 | $8.79 | 800449 |
| 2022-09-06 | 9.28 | $8.72 | 535200 |
| 2022-09-02 | 9.38 | $8.89 | 600530 |
| 2022-09-01 | 9.45 | $9.00 | 586403 |
| 2022-08-31 | 9.51 | $9.22 | 590300 |
| 2022-08-30 | 9.53 | $9.36 | 2.0M |
| 2022-08-29 | 9.52 | $10.04 | 863022 |
| 2022-08-26 | 9.36 | $9.51 | 534015 |
| 2022-08-25 | 9.29 | $9.52 | 473709 |
| 2022-08-24 | 9.20 | $9.31 | 490695 |
| 2022-08-23 | 9.14 | $9.44 | 558500 |
| 2022-08-22 | 9.04 | $9.06 | 358857 |
| 2022-08-19 | 9.00 | $8.96 | 368506 |
| 2022-08-18 | 8.98 | $9.17 | 297533 |
| 2022-08-17 | 8.91 | $9.06 | 613123 |
| 2022-08-16 | 8.84 | $9.34 | 432300 |
| 2022-08-15 | 8.71 | $9.40 | 588000 |
| 2022-08-12 | 8.54 | $9.54 | 1.0M |
| 2022-08-11 | 8.32 | $8.90 | 535300 |
| 2022-08-10 | 8.19 | $8.77 | 348800 |
| 2022-08-09 | 8.07 | $8.60 | 412329 |
| 2022-08-08 | 7.96 | $8.64 | 647331 |
| 2022-08-05 | 7.84 | $8.38 | 432472 |
| 2022-08-04 | 7.74 | $8.15 | 426100 |
| 2022-08-03 | 7.69 | $8.19 | 437610 |
| 2022-08-02 | 7.61 | $8.10 | 278300 |
| 2022-08-01 | 7.55 | $8.11 | 313798 |
| 2022-07-29 | 7.48 | $8.20 | 483419 |
| 2022-07-28 | 7.37 | $8.10 | 836600 |
| 2022-07-27 | 7.28 | $7.82 | 357936 |
| 2022-07-26 | 7.23 | $7.57 | 376415 |
| 2022-07-25 | 7.23 | $7.80 | 461950 |
| 2022-07-22 | 7.19 | $7.52 | 756302 |
| 2022-07-21 | 7.20 | $7.53 | 923279 |
| 2022-07-20 | 7.21 | $7.64 | 951600 |
| 2022-07-19 | 7.21 | $7.58 | 766500 |
| 2022-07-18 | 7.23 | $7.40 | 665743 |
| 2022-07-15 | 7.29 | $7.23 | 2.0M |
| 2022-07-14 | 7.40 | $7.09 | 816100 |
| 2022-07-13 | 7.57 | $7.46 | 478300 |
| 2022-07-12 | 7.69 | $7.50 | 854249 |
| 2022-07-11 | 7.82 | $7.58 | 527103 |
| 2022-07-08 | 7.96 | $7.94 | 743200 |
| 2022-07-07 | 8.06 | $7.96 | 998209 |
| 2022-07-06 | 8.17 | $7.89 | 797200 |
| 2022-07-05 | 8.32 | $8.13 | 791802 |
| 2022-07-01 | 8.44 | $8.33 | 954500 |
| 2022-06-30 | 8.55 | $8.46 | 573637 |
| 2022-06-29 | 8.65 | $8.62 | 829200 |
| 2022-06-28 | 8.74 | $8.68 | 901703 |
| 2022-06-27 | 8.83 | $8.73 | 1.4M |
| 2022-06-24 | 8.93 | $8.65 | 1.2M |
| 2022-06-23 | 9.07 | $8.32 | 1.2M |
| 2022-06-22 | 9.30 | $8.75 | 820800 |
| 2022-06-21 | 9.49 | $9.01 | 594366 |
| 2022-06-17 | 9.65 | $9.03 | 1.2M |
| 2022-06-16 | 9.84 | $9.11 | 945058 |
| 2022-06-15 | 10.04 | $9.64 | 526002 |
| 2022-06-14 | 10.17 | $9.50 | 655131 |
| 2022-06-13 | 10.34 | $9.53 | 1.7M |
| 2022-06-10 | 10.54 | $10.21 | 1.1M |
| 2022-06-09 | 10.63 | $10.46 | 881299 |
| 2022-06-08 | 10.69 | $10.61 | 832224 |
| 2022-06-07 | 10.72 | $10.81 | 819600 |
| 2022-06-06 | 10.71 | $10.69 | 679637 |
| 2022-06-03 | 10.73 | $10.91 | 897330 |
| 2022-06-02 | 10.71 | $11.04 | 1.1M |
| 2022-06-01 | 10.66 | $10.66 | 2.5M |
| 2022-05-31 | 10.68 | $11.11 | 1.3M |
| 2022-05-27 | 10.61 | $11.25 | 946500 |
| 2022-05-26 | 10.50 | $11.25 | 978000 |
| 2022-05-25 | 10.37 | $10.78 | 581738 |
| 2022-05-24 | 10.32 | $10.72 | 975700 |
| 2022-05-23 | 10.28 | $10.66 | 587248 |
| 2022-05-20 | 10.26 | $10.13 | 757300 |
| 2022-05-19 | 10.34 | $10.23 | 558600 |
| 2022-05-18 | 10.41 | $10.32 | 548343 |
| 2022-05-17 | 10.48 | $10.95 | 893618 |
| 2022-05-16 | 10.43 | $10.27 | 1.2M |
| 2022-05-13 | 10.52 | $10.25 | 1.2M |
| 2022-05-12 | 10.63 | $10.12 | 1.1M |
| 2022-05-11 | 10.79 | $9.90 | 939900 |
| 2022-05-10 | 11.02 | $9.96 | 929900 |
| 2022-05-09 | 11.28 | $9.89 | 1.9M |
| 2022-05-06 | 11.60 | $10.93 | 2.0M |
| 2022-05-05 | 11.75 | $11.23 | 769500 |
| 2022-05-04 | 11.86 | $11.48 | 920056 |
| 2022-05-03 | 11.93 | $11.68 | 919513 |
| 2022-05-02 | 11.98 | $11.40 | 841800 |
| 2022-04-29 | 12.08 | $11.25 | 786000 |
| 2022-04-28 | 12.24 | $11.52 | 1.2M |
| 2022-04-27 | 12.37 | $11.99 | 2.9M |
| 2022-04-26 | 12.41 | $11.45 | 1.5M |
| 2022-04-25 | 12.57 | $11.63 | 1.9M |
| 2022-04-22 | 12.72 | $11.80 | 2.1M |
| 2022-04-21 | 12.85 | $12.24 | 2.3M |
| 2022-04-20 | 12.91 | $12.86 | 2.1M |
| 2022-04-19 | 12.84 | $12.43 | 2.4M |
| 2022-04-18 | 12.85 | $13.15 | 2.6M |
| 2022-04-14 | 12.70 | $13.05 | 2.2M |
| 2022-04-13 | 12.54 | $12.95 | 2.3M |
| 2022-04-12 | 12.38 | $12.37 | 2.1M |
| 2022-04-11 | 12.32 | $12.12 | 1.8M |
| 2022-04-08 | 12.29 | $12.38 | 2.1M |
| 2022-04-07 | 12.19 | $11.81 | 1.9M |
| 2022-04-06 | 12.20 | $11.37 | 2.0M |
| 2022-04-05 | 12.30 | $11.47 | 2.0M |
| 2022-04-04 | 12.39 | $11.77 | 2.3M |
| 2022-04-01 | 12.42 | $12.34 | 2.4M |
| 2022-03-31 | 12.33 | $12.08 | 2.1M |
| 2022-03-30 | 12.28 | $11.90 | 1.2M |
| 2022-03-29 | 12.26 | $11.60 | 2.6M |
| 2022-03-28 | 12.29 | $11.96 | 2.3M |
| 2022-03-25 | 12.24 | $12.28 | 2.4M |
| 2022-03-24 | 12.11 | $12.47 | 2.7M |
| 2022-03-23 | 11.92 | $11.98 | 1.7M |
| 2022-03-22 | 11.79 | $11.75 | 1.9M |
| 2022-03-21 | 11.68 | $11.94 | 1.5M |
| 2022-03-18 | 11.51 | $11.42 | 1.3M |
| 2022-03-17 | 11.41 | $11.46 | 1.3M |
| 2022-03-16 | 11.29 | $11.17 | 2.5M |
| 2022-03-15 | 11.20 | $11.05 | 1.4M |
| 2022-03-14 | 11.12 | $10.92 | 3.2M |
| 2022-03-11 | 11.04 | $12.18 | 3.9M |
| 2022-03-10 | 10.68 | $11.58 | 4.4M |
| 2022-03-09 | 10.39 | $10.75 | 1.0M |
| 2022-03-08 | 10.21 | $10.46 | 2.0M |
| 2022-03-07 | 10.07 | $10.59 | 2.5M |
| 2022-03-04 | 9.87 | $10.50 | 1.7M |
| 2022-03-03 | 9.65 | $10.72 | 1.6M |
| 2022-03-02 | 9.35 | $10.01 | 1.4M |
| 2022-03-01 | 9.15 | $10.19 | 1.7M |
| 2022-02-28 | 8.87 | $9.56 | 1.2M |
| 2022-02-25 | 8.68 | $9.28 | 1.8M |
| 2022-02-24 | 8.52 | $9.14 | 1.9M |
| 2022-02-23 | 8.35 | $8.33 | 851533 |
| 2022-02-22 | 8.33 | $8.37 | 662917 |
| 2022-02-18 | 8.30 | $8.36 | 771408 |
| 2022-02-17 | 8.26 | $8.28 | 444500 |
| 2022-02-16 | 8.23 | $8.56 | 439500 |
| 2022-02-15 | 8.14 | $8.31 | 446613 |
| 2022-02-14 | 8.09 | $8.10 | 505900 |
| 2022-02-11 | 8.06 | $8.12 | 328038 |
| 2022-02-10 | 8.03 | $8.16 | 1.3M |
| 2022-02-09 | 7.99 | $8.21 | 630046 |
| 2022-02-08 | 7.93 | $8.04 | 982912 |
| 2022-02-07 | 7.89 | $8.07 | 1.2M |
| 2022-02-04 | 7.84 | $7.91 | 452824 |
| 2022-02-03 | 7.82 | $7.84 | 792700 |
| 2022-02-02 | 7.80 | $8.07 | 421659 |
| 2022-02-01 | 7.73 | $8.22 | 519236 |
| 2022-01-31 | 7.62 | $8.10 | 508529 |
| 2022-01-28 | 7.52 | $7.89 | 1.3M |
| 2022-01-27 | 7.45 | $7.72 | 1.0M |
| 2022-01-26 | 7.40 | $7.60 | 720500 |
| 2022-01-25 | 7.37 | $7.55 | 725431 |
| 2022-01-24 | 7.35 | $7.47 | 924200 |
| 2022-01-21 | 7.34 | $7.28 | 1.5M |
| 2022-01-20 | 7.36 | $7.44 | 2.1M |
| 2022-01-19 | 7.36 | $7.27 | 595100 |
| 2022-01-18 | 7.40 | $7.29 | 490116 |
| 2022-01-14 | 7.44 | $7.53 | 520800 |
| 2022-01-13 | 7.44 | $7.54 | 716258 |
| 2022-01-12 | 7.43 | $7.68 | 1.5M |
| 2022-01-11 | 7.39 | $7.67 | 1.0M |
| 2022-01-10 | 7.35 | $7.49 | 955027 |
| 2022-01-07 | 7.35 | $7.50 | 1.7M |
| 2022-01-06 | 7.34 | $7.46 | 765900 |
| 2022-01-05 | 7.34 | $7.45 | 690015 |
| 2022-01-04 | 7.34 | $7.69 | 636500 |
| 2022-01-03 | 7.30 | $7.72 | 1.1M |
| 2021-12-31 | 7.24 | $7.68 | 520124 |
| 2021-12-30 | 7.19 | $7.57 | 689302 |
| 2021-12-29 | 7.15 | $7.45 | 542800 |
| 2021-12-28 | 7.13 | $7.63 | 659618 |
| 2021-12-27 | 7.08 | $7.54 | 651603 |
| 2021-12-23 | 7.04 | $7.25 | 574924 |
| 2021-12-22 | 7.05 | $7.17 | 756914 |
| 2021-12-21 | 7.09 | $7.14 | 996308 |
| 2021-12-20 | 7.14 | $6.84 | 2.0M |
| 2021-12-17 | 7.27 | $7.13 | 1.2M |
| 2021-12-16 | 7.36 | $7.17 | 951800 |
| 2021-12-15 | 7.45 | $7.32 | 1.4M |
| 2021-12-14 | 7.54 | $7.17 | 1.2M |
| 2021-12-13 | 7.67 | $7.38 | 667701 |
| 2021-12-10 | 7.79 | $7.67 | 703600 |
| 2021-12-09 | 7.86 | $7.73 | 629100 |
| 2021-12-08 | 7.93 | $8.03 | 704611 |
| 2021-12-07 | 7.96 | $8.19 | 1.1M |
| 2021-12-06 | 7.96 | $7.94 | 959300 |
| 2021-12-03 | 8.01 | $7.82 | 1.2M |
| 2021-12-02 | 8.10 | $8.02 | 1.1M |
| 2021-12-01 | 8.16 | $7.66 | 2.4M |
| 2021-11-30 | 8.32 | $7.81 | 14.9M |
| 2021-11-29 | 8.46 | $7.77 | 2.5M |
| 2021-11-26 | 8.64 | $7.65 | 1.6M |
| 2021-11-24 | 8.88 | $8.21 | 2.3M |
| 2021-11-23 | 9.04 | $8.17 | 1.6M |
| 2021-11-22 | 9.23 | $8.33 | 2.1M |
| 2021-11-19 | 9.42 | $8.73 | 981430 |
| 2021-11-18 | 9.55 | $9.16 | 878300 |
| 2021-11-17 | 9.61 | $9.34 | 1.0M |
| 2021-11-16 | 9.65 | $9.76 | 1.4M |
| 2021-11-15 | 9.60 | $10.21 | 1.1M |
| 2021-11-12 | 9.44 | $10.25 | 2.2M |
| 2021-11-11 | 9.26 | $9.90 | 2.6M |
| 2021-11-10 | 9.11 | $9.46 | 946400 |
| 2021-11-09 | 9.04 | $9.40 | 738907 |
| 2021-11-08 | 8.96 | $9.14 | 654454 |
| 2021-11-05 | 8.93 | $9.14 | 658000 |
| 2021-11-04 | 8.90 | $8.89 | 503200 |
| 2021-11-03 | 8.91 | $8.83 | 469831 |
| 2021-11-02 | 8.93 | $8.65 | 764100 |
| 2021-11-01 | 9.00 | $8.82 | 662100 |
| 2021-10-29 | 9.05 | $8.76 | 840800 |
| 2021-10-28 | 9.11 | $8.92 | 1.1M |
| 2021-10-27 | 9.15 | $9.11 | 812201 |
| 2021-10-26 | 9.16 | $9.41 | 1.3M |
| 2021-10-25 | 9.11 | $9.12 | 905700 |
| 2021-10-22 | 9.11 | $9.08 | 859423 |
| 2021-10-21 | 9.12 | $9.24 | 625903 |
| 2021-10-20 | 9.09 | $9.61 | 991116 |
| 2021-10-19 | 8.98 | $9.50 | 713800 |
| 2021-10-18 | 8.88 | $9.64 | 1.8M |
| 2021-10-15 | 8.74 | $8.93 | 824100 |
| 2021-10-14 | 8.72 | $8.60 | 618839 |
| 2021-10-13 | 8.77 | $8.63 | 510442 |
| 2021-10-12 | 8.82 | $8.88 | 572805 |
| 2021-10-11 | 8.83 | $8.86 | 351000 |
| 2021-10-08 | 8.84 | $8.78 | 562116 |
| 2021-10-07 | 8.88 | $8.84 | 426435 |
| 2021-10-06 | 8.91 | $8.69 | 616805 |
| 2021-10-05 | 8.98 | $8.83 | 951500 |
| 2021-10-04 | 9.03 | $8.70 | 692700 |
| 2021-10-01 | 9.12 | $8.93 | 698503 |
| 2021-09-30 | 9.17 | $9.03 | 580220 |
| 2021-09-29 | 9.21 | $8.84 | 571311 |
| 2021-09-28 | 9.30 | $9.04 | 767700 |
| 2021-09-27 | 9.36 | $9.18 | 486100 |
| 2021-09-24 | 9.40 | $9.19 | 576526 |
| 2021-09-23 | 9.45 | $9.30 | 614400 |
| 2021-09-22 | 9.48 | $9.15 | 587000 |
| 2021-09-21 | 9.54 | $9.16 | 1.6M |
| 2021-09-20 | 9.61 | $9.03 | 1.3M |
| 2021-09-17 | 9.73 | $10.21 | 1.4M |
| 2021-09-16 | 9.61 | $10.42 | 1.0M |
| 2021-09-15 | 9.43 | $10.05 | 1.5M |
| 2021-09-14 | 9.29 | $9.70 | 1.1M |
| 2021-09-13 | 9.21 | $9.50 | 1.1M |
| 2021-09-10 | 9.16 | $9.22 | 1.1M |
| 2021-09-09 | 9.16 | $9.14 | 871610 |
| 2021-09-08 | 9.17 | $9.22 | 755348 |
| 2021-09-07 | 9.18 | $9.38 | 784800 |
| 2021-09-03 | 9.15 | $9.15 | 460417 |
| 2021-09-02 | 9.16 | $9.18 | 553900 |
| 2021-09-01 | 9.17 | $9.32 | 519533 |
| 2021-08-31 | 9.16 | $9.35 | 991600 |
| 2021-08-30 | 9.13 | $9.39 | 485746 |
| 2021-08-27 | 9.10 | $9.40 | 678704 |
| 2021-08-26 | 9.05 | $9.20 | 600404 |
| 2021-08-25 | 9.05 | $9.18 | 449800 |
| 2021-08-24 | 9.05 | $9.32 | 1.1M |
| 2021-08-23 | 9.02 | $8.90 | 835900 |
| 2021-08-20 | 9.08 | $8.75 | 503046 |
| 2021-08-19 | 9.18 | $8.76 | 1.7M |
| 2021-08-18 | 9.29 | $8.96 | 649504 |
| 2021-08-17 | 9.38 | $9.08 | 1.5M |
| 2021-08-16 | 9.46 | $9.12 | 756110 |
| 2021-08-13 | 9.55 | $9.05 | 1.6M |
| 2021-08-12 | 9.67 | $10.31 | 766578 |
| 2021-08-11 | 9.54 | $10.00 | 666100 |
| 2021-08-10 | 9.45 | $10.08 | 544525 |
| 2021-08-09 | 9.34 | $9.69 | 620700 |
| 2021-08-06 | 9.29 | $9.68 | 384900 |
| 2021-08-05 | 9.24 | $9.56 | 394142 |
| 2021-08-04 | 9.20 | $9.35 | 549947 |
| 2021-08-03 | 9.21 | $9.52 | 619613 |
| 2021-08-02 | 9.18 | $9.38 | 700737 |
| 2021-07-30 | 9.18 | $9.56 | 408300 |
| 2021-07-29 | 9.14 | $9.65 | 462432 |
| 2021-07-28 | 9.08 | $9.49 | 421100 |
| 2021-07-27 | 9.05 | $9.22 | 569618 |
| 2021-07-26 | 9.07 | $9.53 | 1.3M |
| 2021-07-23 | 9.04 | $9.10 | 741800 |
| 2021-07-22 | 9.09 | $9.18 | 391438 |
| 2021-07-21 | 9.14 | $9.32 | 473340 |
| 2021-07-20 | 9.17 | $9.22 | 821000 |
| 2021-07-19 | 9.22 | $9.01 | 553200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.03
2026-07-17
Close Price
$10.07
Vol: 759825
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.90
Average
9.71
Maximum
15.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.03 | $10.07 | 759825 |
| 2026-07-16 | 10.00 | $9.93 | 604900 |
| 2026-07-15 | 10.00 | $10.25 | 417949 |
| 2026-07-14 | 9.91 | $10.44 | 387636 |
| 2026-07-13 | 9.75 | $10.38 | 802299 |
| 2026-07-10 | 9.57 | $10.31 | 534240 |
| 2026-07-09 | 9.38 | $10.00 | 861102 |
| 2026-07-08 | 9.25 | $10.20 | 857617 |
| 2026-07-07 | 9.04 | $9.62 | 499545 |
| 2026-07-06 | 8.98 | $9.48 | 1.0M |
| 2026-07-02 | 8.96 | $9.64 | 504859 |
| 2026-07-01 | 8.90 | $9.48 | 472400 |
| 2026-06-30 | 8.90 | $9.55 | 543702 |
| 2026-06-29 | 8.89 | $9.66 | 1.2M |
| 2026-06-26 | 8.86 | $9.41 | 422600 |
| 2026-06-25 | 8.91 | $9.30 | 576150 |
| 2026-06-24 | 9.04 | $9.11 | 1.3M |
| 2026-06-23 | 9.27 | $9.37 | 875116 |
| 2026-06-22 | 9.48 | $9.15 | 899380 |
| 2026-06-18 | 9.84 | $9.24 | 2.0M |
| 2026-06-17 | 10.25 | $9.64 | 1.3M |
| 2026-06-16 | 10.65 | $9.93 | 1.5M |
| 2026-06-15 | 11.05 | $10.90 | 1.1M |
| 2026-06-12 | 11.25 | $11.65 | 921019 |
| 2026-06-11 | 11.26 | $11.69 | 1.3M |
| 2026-06-10 | 11.27 | $11.28 | 964637 |
| 2026-06-09 | 11.42 | $11.29 | 1.1M |
| 2026-06-08 | 11.62 | $11.40 | 677800 |
| 2026-06-05 | 11.83 | $11.42 | 1.4M |
| 2026-06-04 | 12.10 | $12.11 | 475848 |
| 2026-06-03 | 12.21 | $12.19 | 376800 |
| 2026-06-02 | 12.33 | $12.50 | 782461 |
| 2026-06-01 | 12.38 | $12.58 | 724900 |
| 2026-05-29 | 12.42 | $12.13 | 1.1M |
| 2026-05-28 | 12.63 | $12.63 | 355211 |
| 2026-05-27 | 12.73 | $12.58 | 676207 |
| 2026-05-26 | 12.87 | $12.51 | 666500 |
| 2026-05-22 | 13.07 | $12.81 | 701733 |
| 2026-05-21 | 13.22 | $13.62 | 775015 |
| 2026-05-20 | 13.15 | $13.32 | 712600 |
| 2026-05-19 | 13.16 | $13.32 | 800896 |
| 2026-05-18 | 13.18 | $13.46 | 606000 |
| 2026-05-15 | 13.16 | $13.11 | 544200 |
| 2026-05-14 | 13.26 | $13.02 | 909597 |
| 2026-05-13 | 13.40 | $13.65 | 1.1M |
| 2026-05-12 | 13.39 | $13.07 | 2.4M |
| 2026-05-11 | 13.55 | $13.49 | 948900 |
| 2026-05-08 | 13.62 | $13.13 | 572000 |
| 2026-05-07 | 13.81 | $13.37 | 1.3M |
| 2026-05-06 | 13.98 | $13.82 | 1.3M |
| 2026-05-05 | 14.03 | $14.24 | 1.1M |
| 2026-05-04 | 13.96 | $15.18 | 2.5M |
| 2026-05-01 | 13.58 | $13.90 | 1.1M |
| 2026-04-30 | 13.52 | $14.09 | 1.7M |
| 2026-04-29 | 13.39 | $14.42 | 2.1M |
| 2026-04-28 | 13.12 | $13.70 | 861100 |
| 2026-04-27 | 13.03 | $13.05 | 739000 |
| 2026-04-24 | 13.12 | $12.78 | 1.4M |
| 2026-04-23 | 13.33 | $13.27 | 810830 |
| 2026-04-22 | 13.43 | $13.60 | 1.6M |
| 2026-04-21 | 13.44 | $13.50 | 1.5M |
| 2026-04-20 | 13.49 | $12.72 | 1.1M |
| 2026-04-17 | 13.79 | $12.47 | 2.4M |
| 2026-04-16 | 14.24 | $13.32 | 1.0M |
| 2026-04-15 | 14.51 | $13.31 | 2.4M |
| 2026-04-14 | 14.84 | $13.56 | 1.1M |
| 2026-04-13 | 15.15 | $14.26 | 1.2M |
| 2026-04-10 | 15.29 | $14.38 | 755513 |
| 2026-04-09 | 15.40 | $14.06 | 1.5M |
| 2026-04-08 | 15.62 | $14.27 | 2.6M |
| 2026-04-07 | 15.81 | $15.03 | 1.1M |
| 2026-04-06 | 15.77 | $15.20 | 1.0M |
| 2026-04-02 | 15.64 | $15.22 | 1.3M |
| 2026-04-01 | 15.45 | $14.83 | 1.8M |
| 2026-03-31 | 15.32 | $15.02 | 2.8M |
| 2026-03-30 | 15.07 | $15.25 | 3.4M |
| 2026-03-27 | 14.67 | $14.05 | 2.1M |
| 2026-03-26 | 14.53 | $13.85 | 1.7M |
| 2026-03-25 | 14.40 | $14.70 | 3.2M |
| 2026-03-24 | 13.95 | $13.97 | 2.1M |
| 2026-03-23 | 13.61 | $13.19 | 2.3M |
| 2026-03-20 | 13.41 | $14.11 | 3.2M |
| 2026-03-19 | 12.86 | $14.61 | 4.4M |
| 2026-03-18 | 12.00 | $13.63 | 5.8M |
| 2026-03-17 | 11.26 | $12.45 | 4.5M |
| 2026-03-16 | 10.71 | $10.90 | 1.7M |
| 2026-03-13 | 10.52 | $10.82 | 994843 |
| 2026-03-12 | 10.30 | $10.60 | 3.2M |
| 2026-03-11 | 10.10 | $10.34 | 2.1M |
| 2026-03-10 | 9.93 | $10.21 | 3.2M |
| 2026-03-09 | 9.76 | $9.99 | 2.4M |
| 2026-03-06 | 9.62 | $10.16 | 1.5M |
| 2026-03-05 | 9.38 | $9.70 | 1.2M |
| 2026-03-04 | 9.24 | $9.59 | 705839 |
| 2026-03-03 | 9.10 | $9.13 | 685093 |
| 2026-03-02 | 9.06 | $9.32 | 604721 |
| 2026-02-27 | 8.96 | $8.88 | 317105 |
| 2026-02-26 | 8.98 | $8.83 | 257118 |
| 2026-02-25 | 9.01 | $8.97 | 292320 |
| 2026-02-24 | 9.00 | $9.14 | 249012 |
| 2026-02-23 | 8.94 | $8.92 | 340000 |
| 2026-02-20 | 8.93 | $9.20 | 463723 |
| 2026-02-19 | 8.83 | $8.90 | 237415 |
| 2026-02-18 | 8.79 | $8.73 | 182740 |
| 2026-02-17 | 8.81 | $8.75 | 377940 |
| 2026-02-13 | 8.82 | $8.65 | 400501 |
| 2026-02-12 | 8.86 | $8.67 | 551631 |
| 2026-02-11 | 8.90 | $8.94 | 292300 |
| 2026-02-10 | 8.86 | $8.85 | 459800 |
| 2026-02-09 | 8.85 | $8.89 | 576011 |
| 2026-02-06 | 8.81 | $8.57 | 332211 |
| 2026-02-05 | 8.86 | $8.43 | 440418 |
| 2026-02-04 | 8.97 | $8.71 | 353000 |
| 2026-02-03 | 9.00 | $8.73 | 474025 |
| 2026-02-02 | 9.04 | $8.70 | 606813 |
| 2026-01-30 | 9.09 | $8.86 | 423721 |
| 2026-01-29 | 9.09 | $8.80 | 487135 |
| 2026-01-28 | 9.10 | $8.97 | 417511 |
| 2026-01-27 | 9.06 | $9.14 | 516949 |
| 2026-01-26 | 8.95 | $9.07 | 379916 |
| 2026-01-23 | 8.83 | $8.93 | 542300 |
| 2026-01-22 | 8.72 | $8.92 | 553229 |
| 2026-01-21 | 8.59 | $8.92 | 631431 |
| 2026-01-20 | 8.43 | $8.59 | 788515 |
| 2026-01-16 | 8.33 | $8.18 | 655700 |
| 2026-01-15 | 8.34 | $8.43 | 1.0M |
| 2026-01-14 | 8.27 | $8.53 | 693300 |
| 2026-01-13 | 8.14 | $8.36 | 481364 |
| 2026-01-12 | 8.05 | $8.22 | 600949 |
| 2026-01-09 | 7.97 | $8.35 | 855100 |
| 2026-01-08 | 7.83 | $7.91 | 739026 |
| 2026-01-07 | 7.81 | $7.70 | 975220 |
| 2026-01-06 | 7.84 | $7.72 | 901600 |
| 2026-01-05 | 7.88 | $7.96 | 1.1M |
| 2026-01-02 | 7.85 | $7.76 | 994000 |
| 2025-12-31 | 7.88 | $7.93 | 763200 |
| 2025-12-30 | 7.85 | $7.92 | 540237 |
| 2025-12-29 | 7.83 | $8.05 | 649603 |
| 2025-12-26 | 7.76 | $7.99 | 473400 |
| 2025-12-24 | 7.69 | $7.94 | 228719 |
| 2025-12-23 | 7.63 | $7.95 | 1.1M |
| 2025-12-22 | 7.55 | $7.69 | 2.3M |
| 2025-12-19 | 7.53 | $7.35 | 1.2M |
| 2025-12-18 | 7.63 | $7.70 | 820522 |
| 2025-12-17 | 7.63 | $7.77 | 1.1M |
| 2025-12-16 | 7.62 | $7.43 | 1.3M |
| 2025-12-15 | 7.71 | $7.59 | 2.8M |
| 2025-12-12 | 7.78 | $7.13 | 7.2M |
| 2025-12-11 | 8.01 | $7.38 | 3.4M |
| 2025-12-10 | 8.20 | $7.84 | 1.7M |
| 2025-12-09 | 8.29 | $8.32 | 370700 |
| 2025-12-08 | 8.25 | $8.19 | 336247 |
| 2025-12-05 | 8.24 | $8.24 | 606613 |
| 2025-12-04 | 8.21 | $8.43 | 1.2M |
| 2025-12-03 | 8.10 | $8.33 | 759100 |
| 2025-12-02 | 8.01 | $8.08 | 1.1M |
| 2025-12-01 | 7.97 | $8.02 | 405600 |
| 2025-11-28 | 7.95 | $8.13 | 186000 |
| 2025-11-26 | 7.88 | $8.05 | 684900 |
| 2025-11-25 | 7.82 | $7.85 | 679626 |
| 2025-11-24 | 7.82 | $7.85 | 591899 |
| 2025-11-21 | 7.81 | $7.64 | 617500 |
| 2025-11-20 | 7.87 | $7.88 | 467754 |
| 2025-11-19 | 7.87 | $7.90 | 334206 |
| 2025-11-18 | 7.86 | $7.85 | 335305 |
| 2025-11-17 | 7.86 | $7.67 | 347100 |
| 2025-11-14 | 7.92 | $7.67 | 406523 |
| 2025-11-13 | 8.00 | $7.64 | 511600 |
| 2025-11-12 | 8.10 | $7.90 | 815149 |
| 2025-11-11 | 8.13 | $8.16 | 258305 |
| 2025-11-10 | 8.09 | $8.02 | 348500 |
| 2025-11-07 | 8.09 | $8.21 | 301100 |
| 2025-11-06 | 8.02 | $8.06 | 269900 |
| 2025-11-05 | 7.99 | $7.96 | 529700 |
| 2025-11-04 | 7.98 | $7.64 | 297916 |
| 2025-11-03 | 8.06 | $7.88 | 391600 |
| 2025-10-31 | 8.09 | $8.06 | 494700 |
| 2025-10-30 | 8.07 | $8.06 | 334641 |
| 2025-10-29 | 8.03 | $8.16 | 331200 |
| 2025-10-28 | 7.96 | $8.37 | 547100 |
| 2025-10-27 | 7.81 | $8.29 | 908521 |
| 2025-10-24 | 7.64 | $7.81 | 518100 |
| 2025-10-23 | 7.60 | $7.87 | 531800 |
| 2025-10-22 | 7.52 | $7.59 | 280500 |
| 2025-10-21 | 7.52 | $7.42 | 423300 |
| 2025-10-20 | 7.58 | $7.63 | 281719 |
| 2025-10-17 | 7.58 | $7.64 | 337133 |
| 2025-10-16 | 7.59 | $7.61 | 276200 |
| 2025-10-15 | 7.60 | $7.65 | 263500 |
| 2025-10-14 | 7.61 | $7.60 | 434500 |
| 2025-10-13 | 7.65 | $7.68 | 208100 |
| 2025-10-10 | 7.66 | $7.55 | 418400 |
| 2025-10-09 | 7.72 | $7.72 | 641023 |
| 2025-10-08 | 7.75 | $7.76 | 374163 |
| 2025-10-07 | 7.77 | $7.83 | 373521 |
| 2025-10-06 | 7.78 | $7.81 | 273200 |
| 2025-10-03 | 7.79 | $7.79 | 387231 |
| 2025-10-02 | 7.82 | $7.76 | 348000 |
| 2025-10-01 | 7.87 | $7.68 | 501000 |
| 2025-09-30 | 7.96 | $7.84 | 602452 |
| 2025-09-29 | 8.02 | $8.05 | 569429 |
| 2025-09-26 | 8.02 | $8.05 | 363437 |
| 2025-09-25 | 8.03 | $8.07 | 313000 |
| 2025-09-24 | 8.03 | $8.25 | 418500 |
| 2025-09-23 | 7.99 | $8.10 | 567171 |
| 2025-09-22 | 7.98 | $8.19 | 586602 |
| 2025-09-19 | 7.94 | $7.90 | 641000 |
| 2025-09-18 | 7.99 | $8.05 | 374112 |
| 2025-09-17 | 8.01 | $8.16 | 319300 |
| 2025-09-16 | 8.01 | $8.21 | 319400 |
| 2025-09-15 | 7.98 | $8.12 | 537100 |
| 2025-09-12 | 7.99 | $8.05 | 269032 |
| 2025-09-11 | 8.02 | $8.22 | 243000 |
| 2025-09-10 | 8.02 | $8.15 | 465577 |
| 2025-09-09 | 8.03 | $7.93 | 706953 |
| 2025-09-08 | 8.13 | $8.02 | 777700 |
| 2025-09-05 | 8.22 | $8.28 | 399810 |
| 2025-09-04 | 8.26 | $8.28 | 331811 |
| 2025-09-03 | 8.30 | $8.29 | 499800 |
| 2025-09-02 | 8.36 | $8.37 | 329142 |
| 2025-08-29 | 8.41 | $8.46 | 385900 |
| 2025-08-28 | 8.44 | $8.51 | 539100 |
| 2025-08-27 | 8.47 | $8.42 | 671722 |
| 2025-08-26 | 8.54 | $8.43 | 1.2M |
| 2025-08-25 | 8.63 | $8.60 | 569171 |
| 2025-08-22 | 8.68 | $8.78 | 649600 |
| 2025-08-21 | 8.69 | $8.57 | 664800 |
| 2025-08-20 | 8.77 | $8.45 | 1.2M |
| 2025-08-19 | 8.91 | $8.33 | 2.0M |
| 2025-08-18 | 9.12 | $9.20 | 369517 |
| 2025-08-15 | 9.10 | $9.11 | 535007 |
| 2025-08-14 | 9.11 | $9.17 | 385111 |
| 2025-08-13 | 9.10 | $9.23 | 243831 |
| 2025-08-12 | 9.08 | $9.15 | 220100 |
| 2025-08-11 | 9.07 | $9.19 | 200608 |
| 2025-08-08 | 9.05 | $9.08 | 265149 |
| 2025-08-07 | 9.06 | $9.14 | 332427 |
| 2025-08-06 | 9.06 | $9.02 | 331539 |
| 2025-08-05 | 9.09 | $9.12 | 425049 |
| 2025-08-04 | 9.10 | $8.86 | 374400 |
| 2025-08-01 | 9.20 | $8.81 | 386600 |
| 2025-07-31 | 9.34 | $9.19 | 470613 |
| 2025-07-30 | 9.39 | $9.27 | 449841 |
| 2025-07-29 | 9.42 | $9.27 | 281124 |
| 2025-07-28 | 9.46 | $9.23 | 313500 |
| 2025-07-25 | 9.52 | $9.46 | 372049 |
| 2025-07-24 | 9.51 | $9.38 | 385400 |
| 2025-07-23 | 9.54 | $9.56 | 396308 |
| 2025-07-22 | 9.50 | $9.47 | 438400 |
| 2025-07-21 | 9.49 | $9.45 | 399500 |
| 2025-07-18 | 9.48 | $9.50 | 292600 |
| 2025-07-17 | 9.45 | $9.54 | 210442 |
| 2025-07-16 | 9.39 | $9.38 | 376015 |
| 2025-07-15 | 9.38 | $9.39 | 647900 |
| 2025-07-14 | 9.36 | $9.51 | 526714 |
| 2025-07-11 | 9.30 | $9.45 | 710100 |
| 2025-07-10 | 9.24 | $9.14 | 411406 |
| 2025-07-09 | 9.27 | $9.15 | 733333 |
| 2025-07-08 | 9.29 | $9.33 | 910300 |
| 2025-07-07 | 9.27 | $9.30 | 703400 |
| 2025-07-03 | 9.26 | $9.37 | 413100 |
| 2025-07-02 | 9.21 | $9.20 | 405400 |
| 2025-07-01 | 9.22 | $9.20 | 194836 |
| 2025-06-30 | 9.22 | $9.14 | 246222 |
| 2025-06-27 | 9.24 | $9.06 | 280800 |
| 2025-06-26 | 9.30 | $9.17 | 226311 |
| 2025-06-25 | 9.33 | $9.04 | 464400 |
| 2025-06-24 | 9.40 | $9.25 | 314300 |
| 2025-06-23 | 9.43 | $9.27 | 406105 |
| 2025-06-20 | 9.46 | $9.39 | 393524 |
| 2025-06-18 | 9.45 | $9.50 | 264400 |
| 2025-06-17 | 9.41 | $9.50 | 272200 |
| 2025-06-16 | 9.35 | $9.57 | 682700 |
| 2025-06-13 | 9.27 | $9.29 | 526900 |
| 2025-06-12 | 9.25 | $9.32 | 451748 |
| 2025-06-11 | 9.21 | $9.22 | 343400 |
| 2025-06-10 | 9.21 | $9.29 | 317702 |
| 2025-06-09 | 9.18 | $9.15 | 291713 |
| 2025-06-06 | 9.18 | $9.11 | 318706 |
| 2025-06-05 | 9.21 | $9.07 | 687801 |
| 2025-06-04 | 9.25 | $9.16 | 516578 |
| 2025-06-03 | 9.28 | $9.42 | 1.0M |
| 2025-06-02 | 9.23 | $9.16 | 798900 |
| 2025-05-30 | 9.25 | $9.21 | 659331 |
| 2025-05-29 | 9.26 | $9.32 | 606049 |
| 2025-05-28 | 9.25 | $9.51 | 659409 |
| 2025-05-27 | 9.17 | $9.47 | 769000 |
| 2025-05-23 | 9.09 | $9.50 | 285200 |
| 2025-05-22 | 8.98 | $9.50 | 600861 |
| 2025-05-21 | 8.86 | $9.39 | 589029 |
| 2025-05-20 | 8.75 | $9.42 | 536613 |
| 2025-05-19 | 8.61 | $9.34 | 792496 |
| 2025-05-16 | 8.48 | $9.12 | 638900 |
| 2025-05-15 | 8.40 | $8.92 | 536141 |
| 2025-05-14 | 8.37 | $8.76 | 528100 |
| 2025-05-13 | 8.40 | $8.95 | 911119 |
| 2025-05-12 | 8.38 | $8.79 | 654591 |
| 2025-05-09 | 8.43 | $8.95 | 892313 |
| 2025-05-08 | 8.45 | $8.67 | 945900 |
| 2025-05-07 | 8.58 | $8.61 | 679925 |
| 2025-05-06 | 8.77 | $8.67 | 703423 |
| 2025-05-05 | 8.99 | $8.50 | 1.2M |
| 2025-05-02 | 9.33 | $8.82 | 1.3M |
| 2025-05-01 | 9.65 | $9.18 | 1.1M |
| 2025-04-30 | 9.94 | $9.34 | 2.5M |
| 2025-04-29 | 10.25 | $9.10 | 2.8M |
| 2025-04-28 | 10.70 | $9.43 | 2.4M |
| 2025-04-25 | 11.15 | $9.92 | 2.7M |
| 2025-04-24 | 11.54 | $11.69 | 496500 |
| 2025-04-23 | 11.46 | $11.65 | 1.7M |
| 2025-04-22 | 11.37 | $11.59 | 1.5M |
| 2025-04-21 | 11.28 | $11.41 | 1.4M |
| 2025-04-17 | 11.22 | $11.39 | 1.6M |
| 2025-04-16 | 11.15 | $11.21 | 430900 |
| 2025-04-15 | 11.13 | $11.18 | 576605 |
| 2025-04-14 | 11.11 | $11.40 | 858343 |
| 2025-04-11 | 11.01 | $11.23 | 876560 |
| 2025-04-10 | 10.94 | $11.06 | 585139 |
| 2025-04-09 | 10.92 | $10.82 | 1.4M |
| 2025-04-08 | 10.96 | $10.46 | 1.7M |
| 2025-04-07 | 11.13 | $10.40 | 3.0M |
| 2025-04-04 | 11.35 | $11.07 | 2.1M |
| 2025-04-03 | 11.41 | $11.42 | 1.1M |
| 2025-04-02 | 11.36 | $11.36 | 729200 |
| 2025-04-01 | 11.31 | $11.35 | 1.0M |
| 2025-03-31 | 11.26 | $11.17 | 2.1M |
| 2025-03-28 | 11.25 | $11.36 | 971651 |
| 2025-03-27 | 11.17 | $11.40 | 4.4M |
| 2025-03-26 | 11.06 | $11.15 | 330350 |
| 2025-03-25 | 11.00 | $11.04 | 280816 |
| 2025-03-24 | 10.97 | $11.04 | 451500 |
| 2025-03-21 | 10.92 | $10.83 | 949023 |
| 2025-03-20 | 10.92 | $10.90 | 409122 |
| 2025-03-19 | 10.90 | $10.84 | 283000 |
| 2025-03-18 | 10.89 | $10.79 | 648400 |
| 2025-03-17 | 10.89 | $10.61 | 973124 |
| 2025-03-14 | 10.95 | $10.80 | 1.2M |
| 2025-03-13 | 10.96 | $10.72 | 875652 |
| 2025-03-12 | 10.99 | $10.77 | 1.3M |
| 2025-03-11 | 11.00 | $10.83 | 410011 |
| 2025-03-10 | 11.00 | $10.85 | 614500 |
| 2025-03-07 | 10.98 | $10.85 | 784439 |
| 2025-03-06 | 10.96 | $10.70 | 721702 |
| 2025-03-05 | 10.97 | $10.81 | 401400 |
| 2025-03-04 | 10.94 | $10.69 | 780300 |
| 2025-03-03 | 10.94 | $10.84 | 742191 |
| 2025-02-28 | 10.89 | $10.68 | 1.0M |
| 2025-02-27 | 10.87 | $10.74 | 659100 |
| 2025-02-26 | 10.82 | $10.67 | 855700 |
| 2025-02-25 | 10.77 | $10.74 | 563400 |
| 2025-02-24 | 10.68 | $10.61 | 1.1M |
| 2025-02-21 | 10.62 | $10.79 | 743600 |
| 2025-02-20 | 10.47 | $10.73 | 612276 |
| 2025-02-19 | 10.31 | $10.74 | 749646 |
| 2025-02-18 | 10.10 | $10.98 | 3.0M |
| 2025-02-14 | 9.77 | $9.79 | 411100 |
| 2025-02-13 | 9.74 | $9.80 | 479114 |
| 2025-02-12 | 9.71 | $9.67 | 321000 |
| 2025-02-11 | 9.70 | $9.71 | 307700 |
| 2025-02-10 | 9.69 | $9.75 | 400800 |
| 2025-02-07 | 9.65 | $9.65 | 353400 |
| 2025-02-06 | 9.64 | $9.75 | 357438 |
| 2025-02-05 | 9.60 | $9.65 | 403600 |
| 2025-02-04 | 9.58 | $9.64 | 298851 |
| 2025-02-03 | 9.56 | $9.54 | 441041 |
| 2025-01-31 | 9.56 | $9.73 | 354988 |
| 2025-01-30 | 9.51 | $9.65 | 383210 |
| 2025-01-29 | 9.48 | $9.53 | 276431 |
| 2025-01-28 | 9.48 | $9.42 | 345700 |
| 2025-01-27 | 9.51 | $9.49 | 425823 |
| 2025-01-24 | 9.53 | $9.46 | 387933 |
| 2025-01-23 | 9.57 | $9.48 | 447140 |
| 2025-01-22 | 9.61 | $9.42 | 601206 |
| 2025-01-21 | 9.68 | $9.54 | 523235 |
| 2025-01-17 | 9.73 | $9.66 | 614906 |
| 2025-01-16 | 9.75 | $9.85 | 434016 |
| 2025-01-15 | 9.73 | $10.07 | 227700 |
| 2025-01-14 | 9.62 | $9.91 | 410300 |
| 2025-01-13 | 9.55 | $9.91 | 359000 |
| 2025-01-10 | 9.46 | $9.83 | 555843 |
| 2025-01-08 | 9.39 | $9.75 | 502200 |
| 2025-01-07 | 9.33 | $9.71 | 506825 |
| 2025-01-06 | 9.27 | $9.54 | 587213 |
| 2025-01-03 | 9.26 | $9.53 | 425000 |
| 2025-01-02 | 9.26 | $9.57 | 456997 |
| 2024-12-31 | 9.25 | $9.43 | 283300 |
| 2024-12-30 | 9.30 | $9.34 | 675122 |
| 2024-12-27 | 9.39 | $9.47 | 403526 |
| 2024-12-26 | 9.47 | $9.46 | 324700 |
| 2024-12-24 | 9.58 | $9.54 | 158200 |
| 2024-12-23 | 9.69 | $9.64 | 548500 |
| 2024-12-20 | 9.80 | $9.62 | 942723 |
| 2024-12-19 | 9.95 | $9.65 | 467223 |
| 2024-12-18 | 10.13 | $9.71 | 482642 |
| 2024-12-17 | 10.33 | $10.11 | 635420 |
| 2024-12-16 | 10.46 | $10.30 | 513600 |
| 2024-12-13 | 10.56 | $10.43 | 671800 |
| 2024-12-12 | 10.64 | $10.58 | 849543 |
| 2024-12-11 | 10.69 | $10.91 | 596500 |
| 2024-12-10 | 10.66 | $10.85 | 519724 |
| 2024-12-09 | 10.63 | $10.83 | 429800 |
| 2024-12-06 | 10.62 | $10.49 | 513381 |
| 2024-12-05 | 10.71 | $10.76 | 549015 |
| 2024-12-04 | 10.74 | $10.65 | 405700 |
| 2024-12-03 | 10.81 | $10.94 | 1.0M |
| 2024-12-02 | 10.81 | $10.80 | 539307 |
| 2024-11-29 | 10.86 | $10.90 | 273200 |
| 2024-11-27 | 10.89 | $10.75 | 341700 |
| 2024-11-26 | 10.97 | $10.92 | 540000 |
| 2024-11-25 | 11.02 | $11.04 | 911708 |
| 2024-11-22 | 11.05 | $11.12 | 385109 |
| 2024-11-21 | 11.06 | $11.07 | 389500 |
| 2024-11-20 | 11.10 | $11.02 | 355125 |
| 2024-11-19 | 11.15 | $10.98 | 499800 |
| 2024-11-18 | 11.24 | $11.34 | 799800 |
| 2024-11-15 | 11.22 | $11.37 | 1.1M |
| 2024-11-14 | 11.20 | $10.75 | 1.8M |
| 2024-11-13 | 11.37 | $11.24 | 749133 |
| 2024-11-12 | 11.43 | $11.32 | 568710 |
| 2024-11-11 | 11.47 | $11.33 | 534833 |
| 2024-11-08 | 11.51 | $11.49 | 411804 |
| 2024-11-07 | 11.51 | $11.50 | 702901 |
| 2024-11-06 | 11.51 | $11.59 | 427128 |
| 2024-11-05 | 11.48 | $11.36 | 397500 |
| 2024-11-04 | 11.52 | $11.46 | 274000 |
| 2024-11-01 | 11.53 | $11.31 | 1.0M |
| 2024-10-31 | 11.60 | $11.50 | 435642 |
| 2024-10-30 | 11.61 | $11.54 | 794536 |
| 2024-10-29 | 11.61 | $11.57 | 621430 |
| 2024-10-28 | 11.60 | $11.66 | 470745 |
| 2024-10-25 | 11.56 | $11.77 | 466600 |
| 2024-10-24 | 11.47 | $11.68 | 501338 |
| 2024-10-23 | 11.39 | $11.68 | 1.0M |
| 2024-10-22 | 11.29 | $11.57 | 438500 |
| 2024-10-21 | 11.21 | $11.37 | 1.1M |
| 2024-10-18 | 11.17 | $11.38 | 876849 |
| 2024-10-17 | 11.12 | $11.39 | 735700 |
| 2024-10-16 | 11.05 | $11.22 | 903307 |
| 2024-10-15 | 11.03 | $11.19 | 765120 |
| 2024-10-14 | 11.01 | $11.03 | 961232 |
| 2024-10-11 | 11.04 | $10.96 | 312021 |
| 2024-10-10 | 11.10 | $11.09 | 574300 |
| 2024-10-09 | 11.14 | $11.02 | 634300 |
| 2024-10-08 | 11.20 | $11.14 | 433601 |
| 2024-10-07 | 11.25 | $11.04 | 358715 |
| 2024-10-04 | 11.33 | $11.18 | 276321 |
| 2024-10-03 | 11.39 | $11.20 | 401700 |
| 2024-10-02 | 11.45 | $11.37 | 445088 |
| 2024-10-01 | 11.47 | $11.51 | 995333 |
| 2024-09-30 | 11.45 | $11.07 | 613746 |
| 2024-09-27 | 11.56 | $11.37 | 511900 |
| 2024-09-26 | 11.60 | $11.61 | 1.1M |
| 2024-09-25 | 11.57 | $11.40 | 1.3M |
| 2024-09-24 | 11.60 | $11.58 | 712600 |
| 2024-09-23 | 11.57 | $11.51 | 492100 |
| 2024-09-20 | 11.55 | $11.41 | 1.3M |
| 2024-09-19 | 11.56 | $11.64 | 1.1M |
| 2024-09-18 | 11.49 | $11.30 | 1.0M |
| 2024-09-17 | 11.51 | $11.19 | 1.3M |
| 2024-09-16 | 11.56 | $11.55 | 886541 |
| 2024-09-13 | 11.51 | $11.57 | 1.0M |
| 2024-09-12 | 11.44 | $11.38 | 595213 |
| 2024-09-11 | 11.40 | $11.31 | 548840 |
| 2024-09-10 | 11.38 | $11.21 | 982627 |
| 2024-09-09 | 11.38 | $11.21 | 1.1M |
| 2024-09-06 | 11.37 | $11.42 | 1.3M |
| 2024-09-05 | 11.28 | $11.37 | 878100 |
| 2024-09-04 | 11.19 | $11.19 | 779000 |
| 2024-09-03 | 11.13 | $11.04 | 667427 |
| 2024-08-30 | 11.10 | $11.01 | 723500 |
| 2024-08-29 | 11.06 | $10.83 | 800127 |
| 2024-08-28 | 11.07 | $10.82 | 694904 |
| 2024-08-27 | 11.08 | $10.82 | 812306 |
| 2024-08-26 | 11.09 | $10.65 | 582622 |
| 2024-08-23 | 11.14 | $10.66 | 849300 |
| 2024-08-22 | 11.20 | $10.45 | 636046 |
| 2024-08-21 | 11.33 | $10.78 | 574694 |
| 2024-08-20 | 11.37 | $11.04 | 742008 |
| 2024-08-19 | 11.32 | $11.37 | 704332 |
| 2024-08-16 | 11.16 | $11.40 | 1.0M |
| 2024-08-15 | 10.93 | $11.56 | 864255 |
| 2024-08-14 | 10.60 | $11.29 | 1.8M |
| 2024-08-13 | 10.28 | $11.57 | 5.1M |
| 2024-08-12 | 9.79 | $10.55 | 4.3M |
| 2024-08-09 | 9.51 | $10.31 | 2.9M |
| 2024-08-08 | 9.25 | $9.50 | 379700 |
| 2024-08-07 | 9.19 | $9.18 | 610372 |
| 2024-08-06 | 9.22 | $9.05 | 451647 |
| 2024-08-05 | 9.30 | $9.04 | 960300 |
| 2024-08-02 | 9.40 | $9.19 | 1.1M |
| 2024-08-01 | 9.48 | $9.38 | 1.3M |
| 2024-07-31 | 9.52 | $9.66 | 7.9M |
| 2024-07-30 | 9.47 | $9.49 | 1.1M |
| 2024-07-29 | 9.47 | $9.47 | 811638 |
| 2024-07-26 | 9.48 | $9.42 | 774700 |
| 2024-07-25 | 9.50 | $9.41 | 470900 |
| 2024-07-24 | 9.53 | $9.31 | 398004 |
| 2024-07-23 | 9.61 | $9.43 | 294200 |
| 2024-07-22 | 9.66 | $9.55 | 556000 |
| 2024-07-19 | 9.68 | $9.38 | 359900 |
| 2024-07-18 | 9.76 | $9.47 | 648110 |
| 2024-07-17 | 9.83 | $9.69 | 646200 |
| 2024-07-16 | 9.85 | $9.77 | 1.2M |
| 2024-07-15 | 9.84 | $9.51 | 698901 |
| 2024-07-12 | 9.91 | $9.69 | 742000 |
| 2024-07-11 | 9.94 | $9.93 | 1.4M |
| 2024-07-10 | 9.89 | $9.90 | 782110 |
| 2024-07-09 | 9.84 | $9.80 | 522819 |
| 2024-07-08 | 9.81 | $9.78 | 456826 |
| 2024-07-05 | 9.77 | $9.81 | 501643 |
| 2024-07-03 | 9.72 | $9.87 | 266200 |
| 2024-07-02 | 9.63 | $9.84 | 849400 |
| 2024-07-01 | 9.54 | $9.93 | 1.1M |
| 2024-06-28 | 9.39 | $9.73 | 482100 |
| 2024-06-27 | 9.28 | $9.71 | 847200 |
| 2024-06-26 | 9.16 | $9.67 | 936574 |
| 2024-06-25 | 9.02 | $9.36 | 332500 |
| 2024-06-24 | 8.95 | $9.45 | 681838 |
| 2024-06-21 | 8.85 | $9.14 | 963700 |
| 2024-06-20 | 8.82 | $9.08 | 633200 |
| 2024-06-18 | 8.82 | $9.00 | 824600 |
| 2024-06-17 | 8.85 | $9.13 | 563800 |
| 2024-06-14 | 8.85 | $9.05 | 1.2M |
| 2024-06-13 | 8.88 | $9.13 | 992025 |
| 2024-06-12 | 8.90 | $9.09 | 578600 |
| 2024-06-11 | 8.95 | $9.12 | 442930 |
| 2024-06-10 | 9.02 | $9.21 | 669000 |
| 2024-06-07 | 9.07 | $9.01 | 702600 |
| 2024-06-06 | 9.21 | $9.23 | 534300 |
| 2024-06-05 | 9.31 | $9.33 | 1.3M |
| 2024-06-04 | 9.42 | $9.27 | 919100 |
| 2024-06-03 | 9.57 | $9.53 | 815341 |
| 2024-05-31 | 9.69 | $9.84 | 708200 |
| 2024-05-30 | 9.74 | $9.78 | 664757 |
| 2024-05-29 | 9.82 | $9.70 | 506833 |
| 2024-05-28 | 9.96 | $9.92 | 538238 |
| 2024-05-24 | 10.06 | $9.95 | 380652 |
| 2024-05-23 | 10.18 | $9.89 | 608600 |
| 2024-05-22 | 10.35 | $10.08 | 793400 |
| 2024-05-21 | 10.50 | $10.26 | 649600 |
| 2024-05-20 | 10.63 | $10.27 | 725100 |
| 2024-05-17 | 10.78 | $10.32 | 1.7M |
| 2024-05-16 | 10.96 | $10.88 | 498712 |
| 2024-05-15 | 11.00 | $10.87 | 455500 |
| 2024-05-14 | 11.05 | $10.75 | 364824 |
| 2024-05-13 | 11.15 | $11.08 | 665920 |
| 2024-05-10 | 11.17 | $11.08 | 351827 |
| 2024-05-09 | 11.19 | $11.30 | 471248 |
| 2024-05-08 | 11.15 | $11.30 | 987914 |
| 2024-05-07 | 11.09 | $11.29 | 631316 |
| 2024-05-06 | 11.02 | $11.24 | 809400 |
| 2024-05-03 | 10.96 | $11.11 | 885000 |
| 2024-05-02 | 10.92 | $10.75 | 762200 |
| 2024-05-01 | 10.99 | $10.86 | 486640 |
| 2024-04-30 | 11.03 | $10.85 | 713409 |
| 2024-04-29 | 11.09 | $11.14 | 1.3M |
| 2024-04-26 | 11.07 | $11.05 | 506639 |
| 2024-04-25 | 11.07 | $10.97 | 265738 |
| 2024-04-24 | 11.10 | $11.07 | 373944 |
| 2024-04-23 | 11.10 | $11.14 | 234200 |
| 2024-04-22 | 11.08 | $11.14 | 204100 |
| 2024-04-19 | 11.05 | $11.02 | 249100 |
| 2024-04-18 | 11.05 | $10.76 | 233408 |
| 2024-04-17 | 11.13 | $10.65 | 330957 |
| 2024-04-16 | 11.26 | $10.65 | 392617 |
| 2024-04-15 | 11.41 | $10.78 | 436004 |
| 2024-04-12 | 11.56 | $11.10 | 845540 |
| 2024-04-11 | 11.63 | $11.63 | 362201 |
| 2024-04-10 | 11.54 | $11.68 | 880178 |
| 2024-04-09 | 11.40 | $11.88 | 871400 |
| 2024-04-08 | 11.17 | $11.01 | 256946 |
| 2024-04-05 | 11.16 | $11.03 | 317500 |
| 2024-04-04 | 11.14 | $11.06 | 505100 |
| 2024-04-03 | 11.10 | $11.03 | 515212 |
| 2024-04-02 | 11.05 | $11.01 | 506601 |
| 2024-04-01 | 10.99 | $10.90 | 537618 |
| 2024-03-28 | 10.95 | $11.02 | 440800 |
| 2024-03-27 | 10.86 | $10.95 | 449913 |
| 2024-03-26 | 10.76 | $10.80 | 689929 |
| 2024-03-25 | 10.69 | $10.79 | 554700 |
| 2024-03-22 | 10.60 | $10.65 | 375011 |
| 2024-03-21 | 10.54 | $10.62 | 376300 |
| 2024-03-20 | 10.46 | $10.63 | 401100 |
| 2024-03-19 | 10.37 | $10.37 | 353103 |
| 2024-03-18 | 10.33 | $10.53 | 504400 |
| 2024-03-15 | 10.24 | $10.03 | 1.1M |
| 2024-03-14 | 10.27 | $10.32 | 443503 |
| 2024-03-13 | 10.23 | $10.40 | 500500 |
| 2024-03-12 | 10.14 | $10.20 | 261719 |
| 2024-03-11 | 10.11 | $10.18 | 250949 |
| 2024-03-08 | 10.06 | $10.11 | 266300 |
| 2024-03-07 | 10.03 | $10.04 | 268010 |
| 2024-03-06 | 10.02 | $10.13 | 359400 |
| 2024-03-05 | 9.98 | $10.01 | 338600 |
| 2024-03-04 | 9.96 | $9.95 | 474955 |
| 2024-03-01 | 9.96 | $10.08 | 562800 |
| 2024-02-29 | 9.92 | $10.04 | 559000 |
| 2024-02-28 | 9.88 | $9.98 | 318700 |
| 2024-02-27 | 9.86 | $9.99 | 368600 |
| 2024-02-26 | 9.82 | $9.88 | 405505 |
| 2024-02-23 | 9.82 | $9.95 | 334400 |
| 2024-02-22 | 9.80 | $10.01 | 325418 |
| 2024-02-21 | 9.76 | $9.93 | 383700 |
| 2024-02-20 | 9.73 | $9.93 | 404502 |
| 2024-02-16 | 9.71 | $9.92 | 591646 |
| 2024-02-15 | 9.68 | $9.71 | 410502 |
| 2024-02-14 | 9.72 | $9.63 | 419922 |
| 2024-02-13 | 9.80 | $9.51 | 558335 |
| 2024-02-12 | 9.93 | $9.84 | 552100 |
| 2024-02-09 | 10.00 | $9.83 | 444500 |
| 2024-02-08 | 10.08 | $9.78 | 818740 |
| 2024-02-07 | 10.20 | $10.21 | 496400 |
| 2024-02-06 | 10.21 | $10.44 | 566400 |
| 2024-02-05 | 10.16 | $10.20 | 560222 |
| 2024-02-02 | 10.17 | $10.56 | 463600 |
| 2024-02-01 | 10.07 | $10.35 | 358407 |
| 2024-01-31 | 10.02 | $10.23 | 461703 |
| 2024-01-30 | 10.00 | $10.31 | 688027 |
| 2024-01-29 | 9.95 | $10.25 | 837245 |
| 2024-01-26 | 9.92 | $10.18 | 406527 |
| 2024-01-25 | 9.91 | $10.15 | 304306 |
| 2024-01-24 | 9.91 | $9.92 | 332700 |
| 2024-01-23 | 10.00 | $9.98 | 963252 |
| 2024-01-22 | 10.08 | $9.97 | 986400 |
| 2024-01-19 | 10.20 | $10.13 | 606122 |
| 2024-01-18 | 10.29 | $10.12 | 502546 |
| 2024-01-17 | 10.42 | $10.05 | 795900 |
| 2024-01-16 | 10.59 | $10.47 | 1.2M |
| 2024-01-12 | 10.68 | $10.65 | 772279 |
| 2024-01-11 | 10.73 | $10.85 | 541708 |
| 2024-01-10 | 10.73 | $10.58 | 537000 |
| 2024-01-09 | 10.82 | $10.80 | 381949 |
| 2024-01-08 | 10.86 | $10.93 | 335721 |
| 2024-01-05 | 10.87 | $10.79 | 313400 |
| 2024-01-04 | 10.92 | $10.81 | 378847 |
| 2024-01-03 | 10.99 | $10.90 | 540430 |
| 2024-01-02 | 11.05 | $10.89 | 340400 |
| 2023-12-29 | 11.12 | $11.10 | 220900 |
| 2023-12-28 | 11.14 | $11.06 | 195902 |
| 2023-12-27 | 11.18 | $11.12 | 327200 |
| 2023-12-26 | 11.20 | $11.18 | 337804 |
| 2023-12-22 | 11.22 | $11.09 | 377029 |
| 2023-12-21 | 11.27 | $11.02 | 566600 |
| 2023-12-20 | 11.35 | $11.00 | 406800 |
| 2023-12-19 | 11.45 | $11.26 | 579800 |
| 2023-12-18 | 11.49 | $11.37 | 611903 |
| 2023-12-15 | 11.51 | $11.39 | 709849 |
| 2023-12-14 | 11.51 | $11.56 | 523800 |
| 2023-12-13 | 11.47 | $11.54 | 1.2M |
| 2023-12-12 | 11.41 | $11.14 | 1.1M |
| 2023-12-11 | 11.47 | $10.94 | 1.2M |
| 2023-12-08 | 11.61 | $10.44 | 2.5M |
| 2023-12-07 | 11.92 | $12.00 | 710830 |
| 2023-12-06 | 11.81 | $12.13 | 1.6M |
| 2023-12-05 | 11.62 | $12.35 | 2.4M |
| 2023-12-04 | 11.32 | $11.03 | 542321 |
| 2023-12-01 | 11.37 | $11.20 | 731800 |
| 2023-11-30 | 11.37 | $11.46 | 1.3M |
| 2023-11-29 | 11.29 | $11.29 | 567900 |
| 2023-11-28 | 11.24 | $11.20 | 616639 |
| 2023-11-27 | 11.20 | $11.44 | 713602 |
| 2023-11-24 | 11.08 | $11.37 | 339800 |
| 2023-11-22 | 10.95 | $11.31 | 792700 |
| 2023-11-21 | 10.80 | $11.37 | 797315 |
| 2023-11-20 | 10.61 | $11.47 | 2.3M |
| 2023-11-17 | 10.35 | $10.47 | 419300 |
| 2023-11-16 | 10.34 | $10.40 | 592300 |
| 2023-11-15 | 10.36 | $10.54 | 729308 |
| 2023-11-14 | 10.35 | $10.29 | 1.4M |
| 2023-11-13 | 10.41 | $10.25 | 651600 |
| 2023-11-10 | 10.50 | $10.28 | 565600 |
| 2023-11-09 | 10.61 | $10.37 | 350042 |
| 2023-11-08 | 10.71 | $10.44 | 281523 |
| 2023-11-07 | 10.81 | $10.90 | 324151 |
| 2023-11-06 | 10.80 | $10.90 | 219212 |
| 2023-11-03 | 10.77 | $11.07 | 422826 |
| 2023-11-02 | 10.70 | $11.00 | 367100 |
| 2023-11-01 | 10.63 | $10.70 | 272800 |
| 2023-10-31 | 10.64 | $10.55 | 209800 |
| 2023-10-30 | 10.70 | $10.64 | 285101 |
| 2023-10-27 | 10.75 | $10.80 | 301400 |
| 2023-10-26 | 10.77 | $10.91 | 616820 |
| 2023-10-25 | 10.76 | $10.80 | 538800 |
| 2023-10-24 | 10.78 | $10.93 | 447813 |
| 2023-10-23 | 10.76 | $10.81 | 405915 |
| 2023-10-20 | 10.78 | $10.97 | 459526 |
| 2023-10-19 | 10.76 | $10.83 | 855535 |
| 2023-10-18 | 10.79 | $11.18 | 450800 |
| 2023-10-17 | 10.71 | $11.01 | 379844 |
| 2023-10-16 | 10.67 | $11.00 | 420318 |
| 2023-10-13 | 10.62 | $10.69 | 302845 |
| 2023-10-12 | 10.67 | $10.64 | 339000 |
| 2023-10-11 | 10.76 | $10.80 | 583300 |
| 2023-10-10 | 10.81 | $10.92 | 369700 |
| 2023-10-09 | 10.84 | $10.69 | 464225 |
| 2023-10-06 | 10.95 | $10.77 | 331339 |
| 2023-10-05 | 11.07 | $10.73 | 294500 |
| 2023-10-04 | 11.23 | $10.97 | 369600 |
| 2023-10-03 | 11.35 | $10.93 | 538800 |
| 2023-10-02 | 11.50 | $11.16 | 741700 |
| 2023-09-29 | 11.62 | $11.69 | 1.3M |
| 2023-09-28 | 11.59 | $11.61 | 404018 |
| 2023-09-27 | 11.59 | $11.49 | 203802 |
| 2023-09-26 | 11.61 | $11.49 | 274529 |
| 2023-09-25 | 11.65 | $11.44 | 289300 |
| 2023-09-22 | 11.70 | $11.36 | 314600 |
| 2023-09-21 | 11.78 | $11.46 | 248200 |
| 2023-09-20 | 11.85 | $11.64 | 441235 |
| 2023-09-19 | 11.88 | $11.67 | 413821 |
| 2023-09-18 | 11.89 | $11.68 | 365400 |
| 2023-09-15 | 11.90 | $11.72 | 470633 |
| 2023-09-14 | 11.89 | $11.81 | 326316 |
| 2023-09-13 | 11.85 | $11.68 | 449600 |
| 2023-09-12 | 11.83 | $11.71 | 345700 |
| 2023-09-11 | 11.80 | $11.75 | 306108 |
| 2023-09-08 | 11.74 | $11.63 | 410300 |
| 2023-09-07 | 11.69 | $11.61 | 465406 |
| 2023-09-06 | 11.64 | $11.41 | 850349 |
| 2023-09-05 | 11.63 | $11.55 | 331345 |
| 2023-09-01 | 11.56 | $11.73 | 517215 |
| 2023-08-31 | 11.42 | $11.48 | 364823 |
| 2023-08-30 | 11.32 | $11.52 | 460600 |
| 2023-08-29 | 11.19 | $11.48 | 648300 |
| 2023-08-28 | 11.02 | $11.42 | 340800 |
| 2023-08-25 | 10.84 | $11.32 | 415000 |
| 2023-08-24 | 10.65 | $11.00 | 781900 |
| 2023-08-23 | 10.52 | $11.35 | 826207 |
| 2023-08-22 | 10.24 | $11.04 | 548700 |
| 2023-08-21 | 10.00 | $10.90 | 783600 |
| 2023-08-18 | 9.76 | $10.38 | 1.1M |
| 2023-08-17 | 9.63 | $9.42 | 769237 |
| 2023-08-16 | 9.78 | $9.43 | 434100 |
| 2023-08-15 | 9.96 | $9.55 | 717700 |
| 2023-08-14 | 10.15 | $9.46 | 1.7M |
| 2023-08-11 | 10.41 | $9.76 | 686600 |
| 2023-08-10 | 10.63 | $10.21 | 624940 |
| 2023-08-09 | 10.76 | $10.18 | 483700 |
| 2023-08-08 | 10.92 | $10.59 | 342723 |
| 2023-08-07 | 10.98 | $10.65 | 437122 |
| 2023-08-04 | 11.03 | $10.77 | 291318 |
| 2023-08-03 | 11.05 | $10.83 | 331545 |
| 2023-08-02 | 11.04 | $10.92 | 356129 |
| 2023-08-01 | 11.01 | $10.90 | 277616 |
| 2023-07-31 | 10.96 | $11.10 | 538803 |
| 2023-07-28 | 10.84 | $10.78 | 276518 |
| 2023-07-27 | 10.78 | $10.68 | 382187 |
| 2023-07-26 | 10.73 | $10.64 | 729046 |
| 2023-07-25 | 10.68 | $10.66 | 249978 |
| 2023-07-24 | 10.61 | $10.69 | 255400 |
| 2023-07-21 | 10.51 | $10.69 | 524648 |
| 2023-07-20 | 10.37 | $10.72 | 563005 |
| 2023-07-19 | 10.20 | $10.63 | 714119 |
| 2023-07-18 | 10.01 | $10.44 | 586761 |
| 2023-07-17 | 9.83 | $10.45 | 1.1M |
| 2023-07-14 | 9.62 | $9.54 | 318709 |
| 2023-07-13 | 9.64 | $9.71 | 484400 |
| 2023-07-12 | 9.61 | $9.73 | 678022 |
| 2023-07-11 | 9.57 | $9.72 | 406508 |
| 2023-07-10 | 9.52 | $9.56 | 432300 |
| 2023-07-07 | 9.51 | $9.60 | 252918 |
| 2023-07-06 | 9.49 | $9.37 | 331049 |
| 2023-07-05 | 9.53 | $9.66 | 517623 |
| 2023-07-03 | 9.49 | $9.48 | 270800 |
| 2023-06-30 | 9.49 | $9.36 | 562600 |
| 2023-06-29 | 9.54 | $9.24 | 262900 |
| 2023-06-28 | 9.63 | $9.11 | 408000 |
| 2023-06-27 | 9.78 | $9.18 | 657613 |
| 2023-06-26 | 9.93 | $9.69 | 302917 |
| 2023-06-23 | 9.96 | $9.75 | 411500 |
| 2023-06-22 | 9.96 | $9.83 | 306034 |
| 2023-06-21 | 9.94 | $9.99 | 459104 |
| 2023-06-20 | 9.86 | $9.85 | 421817 |
| 2023-06-16 | 9.79 | $9.84 | 461679 |
| 2023-06-15 | 9.71 | $9.74 | 483330 |
| 2023-06-14 | 9.64 | $9.58 | 404600 |
| 2023-06-13 | 9.61 | $9.67 | 770142 |
| 2023-06-12 | 9.52 | $9.46 | 343816 |
| 2023-06-09 | 9.49 | $9.55 | 691900 |
| 2023-06-08 | 9.41 | $9.45 | 589400 |
| 2023-06-07 | 9.34 | $9.55 | 540100 |
| 2023-06-06 | 9.22 | $9.62 | 1.0M |
| 2023-06-05 | 9.05 | $9.22 | 738242 |
| 2023-06-02 | 8.97 | $9.09 | 675135 |
| 2023-06-01 | 8.90 | $8.75 | 458100 |
| 2023-05-31 | 8.93 | $8.74 | 2.0M |
| 2023-05-30 | 8.97 | $8.62 | 1.0M |
| 2023-05-26 | 9.05 | $9.08 | 1.1M |
| 2023-05-25 | 8.99 | $8.95 | 633200 |
| 2023-05-24 | 8.97 | $9.14 | 831800 |
| 2023-05-23 | 8.87 | $8.97 | 673855 |
| 2023-05-22 | 8.80 | $8.81 | 377118 |
| 2023-05-19 | 8.77 | $8.82 | 409422 |
| 2023-05-18 | 8.73 | $8.73 | 525146 |
| 2023-05-17 | 8.70 | $8.72 | 541100 |
| 2023-05-16 | 8.67 | $8.64 | 594900 |
| 2023-05-15 | 8.65 | $8.89 | 673867 |
| 2023-05-12 | 8.55 | $8.70 | 838200 |
| 2023-05-11 | 8.48 | $8.35 | 1.7M |
| 2023-05-10 | 8.51 | $8.53 | 604700 |
| 2023-05-09 | 8.49 | $8.66 | 335700 |
| 2023-05-08 | 8.42 | $8.59 | 561700 |
| 2023-05-05 | 8.36 | $8.52 | 480000 |
| 2023-05-04 | 8.31 | $8.19 | 378600 |
| 2023-05-03 | 8.34 | $8.18 | 439011 |
| 2023-05-02 | 8.39 | $8.21 | 355931 |
| 2023-05-01 | 8.44 | $8.48 | 539811 |
| 2023-04-28 | 8.41 | $8.46 | 558400 |
| 2023-04-27 | 8.38 | $8.43 | 462100 |
| 2023-04-26 | 8.35 | $8.27 | 528200 |
| 2023-04-25 | 8.36 | $8.19 | 453400 |
| 2023-04-24 | 8.41 | $8.12 | 432900 |
| 2023-04-21 | 8.48 | $8.04 | 497409 |
| 2023-04-20 | 8.59 | $8.06 | 723800 |
| 2023-04-19 | 8.71 | $8.40 | 627923 |
| 2023-04-18 | 8.76 | $8.58 | 526000 |
| 2023-04-17 | 8.74 | $8.56 | 1.0M |
| 2023-04-14 | 8.73 | $8.98 | 481200 |
| 2023-04-13 | 8.58 | $8.90 | 681300 |
| 2023-04-12 | 8.41 | $8.94 | 937400 |
| 2023-04-11 | 8.20 | $8.58 | 1.5M |
| 2023-04-10 | 8.04 | $8.04 | 405900 |
| 2023-04-06 | 8.03 | $7.92 | 423939 |
| 2023-04-05 | 8.05 | $7.90 | 746544 |
| 2023-04-04 | 8.07 | $8.05 | 655911 |
| 2023-04-03 | 8.05 | $8.19 | 274533 |
| 2023-03-31 | 7.99 | $8.09 | 305700 |
| 2023-03-30 | 7.94 | $8.19 | 475231 |
| 2023-03-29 | 7.85 | $8.15 | 291000 |
| 2023-03-28 | 7.75 | $8.11 | 353200 |
| 2023-03-27 | 7.64 | $8.02 | 767916 |
| 2023-03-24 | 7.53 | $7.70 | 353200 |
| 2023-03-23 | 7.51 | $7.61 | 504400 |
| 2023-03-22 | 7.52 | $7.65 | 320000 |
| 2023-03-21 | 7.52 | $7.64 | 397318 |
| 2023-03-20 | 7.52 | $7.54 | 485700 |
| 2023-03-17 | 7.56 | $7.36 | 580500 |
| 2023-03-16 | 7.67 | $7.63 | 383142 |
| 2023-03-15 | 7.71 | $7.51 | 623254 |
| 2023-03-14 | 7.81 | $7.88 | 410202 |
| 2023-03-13 | 7.82 | $7.69 | 509600 |
| 2023-03-10 | 7.89 | $7.80 | 999500 |
| 2023-03-09 | 7.93 | $7.73 | 801600 |
| 2023-03-08 | 8.02 | $7.92 | 714000 |
| 2023-03-07 | 8.06 | $7.94 | 398902 |
| 2023-03-06 | 8.11 | $8.16 | 341531 |
| 2023-03-03 | 8.09 | $8.05 | 475535 |
| 2023-03-02 | 8.11 | $8.09 | 275571 |
| 2023-03-01 | 8.12 | $8.15 | 368300 |
| 2023-02-28 | 8.12 | $8.12 | 1.0M |
| 2023-02-27 | 8.12 | $8.30 | 695110 |
| 2023-02-24 | 8.07 | $8.24 | 733837 |
| 2023-02-23 | 8.02 | $8.25 | 415505 |
| 2023-02-22 | 7.97 | $8.09 | 381700 |
| 2023-02-21 | 7.95 | $7.91 | 419707 |
| 2023-02-17 | 7.99 | $8.06 | 475600 |
| 2023-02-16 | 7.99 | $8.14 | 845646 |
| 2023-02-15 | 7.96 | $8.11 | 412639 |
| 2023-02-14 | 7.95 | $7.92 | 546500 |
| 2023-02-13 | 7.99 | $8.02 | 607806 |
| 2023-02-10 | 8.00 | $7.74 | 671822 |
| 2023-02-09 | 8.12 | $7.68 | 508545 |
| 2023-02-08 | 8.27 | $7.79 | 585845 |
| 2023-02-07 | 8.43 | $8.07 | 1.0M |
| 2023-02-06 | 8.53 | $8.17 | 836526 |
| 2023-02-03 | 8.62 | $8.50 | 443032 |
| 2023-02-02 | 8.62 | $8.77 | 1.2M |
| 2023-02-01 | 8.53 | $8.46 | 414200 |
| 2023-01-31 | 8.52 | $8.45 | 384100 |
| 2023-01-30 | 8.51 | $8.36 | 837365 |
| 2023-01-27 | 8.52 | $8.40 | 496204 |
| 2023-01-26 | 8.52 | $8.53 | 451600 |
| 2023-01-25 | 8.47 | $8.53 | 260526 |
| 2023-01-24 | 8.41 | $8.38 | 313814 |
| 2023-01-23 | 8.38 | $8.25 | 267300 |
| 2023-01-20 | 8.38 | $8.30 | 172593 |
| 2023-01-19 | 8.37 | $8.36 | 400200 |
| 2023-01-18 | 8.33 | $8.38 | 357100 |
| 2023-01-17 | 8.27 | $8.45 | 322900 |
| 2023-01-13 | 8.17 | $8.38 | 371600 |
| 2023-01-12 | 8.08 | $8.31 | 480300 |
| 2023-01-11 | 7.98 | $8.04 | 607106 |
| 2023-01-10 | 7.95 | $8.01 | 371039 |
| 2023-01-09 | 7.92 | $7.93 | 556806 |
| 2023-01-06 | 7.91 | $8.01 | 661800 |
| 2023-01-05 | 7.87 | $7.58 | 637648 |
| 2023-01-04 | 7.96 | $7.52 | 606536 |
| 2023-01-03 | 8.09 | $7.55 | 1.3M |
| 2022-12-30 | 8.23 | $8.29 | 327000 |
| 2022-12-29 | 8.17 | $8.25 | 333800 |
| 2022-12-28 | 8.11 | $8.32 | 571969 |
| 2022-12-27 | 8.01 | $8.25 | 405543 |
| 2022-12-23 | 7.91 | $8.41 | 815703 |
| 2022-12-22 | 7.73 | $8.22 | 1.5M |
| 2022-12-21 | 7.58 | $8.11 | 1.3M |
| 2022-12-20 | 7.43 | $7.83 | 750000 |
| 2022-12-19 | 7.33 | $7.48 | 890700 |
| 2022-12-16 | 7.34 | $7.36 | 877400 |
| 2022-12-15 | 7.38 | $7.35 | 670300 |
| 2022-12-14 | 7.45 | $7.19 | 1.6M |
| 2022-12-13 | 7.58 | $7.62 | 562506 |
| 2022-12-12 | 7.61 | $7.60 | 779541 |
| 2022-12-09 | 7.65 | $7.50 | 670900 |
| 2022-12-08 | 7.74 | $7.72 | 508000 |
| 2022-12-07 | 7.77 | $7.83 | 701726 |
| 2022-12-06 | 7.79 | $7.54 | 926237 |
| 2022-12-05 | 7.90 | $7.82 | 629711 |
| 2022-12-02 | 7.95 | $7.84 | 399408 |
| 2022-12-01 | 8.01 | $7.78 | 972616 |
| 2022-11-30 | 8.10 | $8.26 | 564300 |
| 2022-11-29 | 8.06 | $8.16 | 404800 |
| 2022-11-28 | 8.05 | $8.18 | 380131 |
| 2022-11-25 | 8.02 | $8.22 | 267118 |
| 2022-11-23 | 7.98 | $8.23 | 309628 |
| 2022-11-22 | 7.93 | $8.18 | 471046 |
| 2022-11-21 | 7.89 | $8.00 | 562204 |
| 2022-11-18 | 7.90 | $7.99 | 465900 |
| 2022-11-17 | 7.92 | $7.77 | 381924 |
| 2022-11-16 | 8.01 | $7.91 | 668700 |
| 2022-11-15 | 8.09 | $8.03 | 522922 |
| 2022-11-14 | 8.14 | $7.82 | 1.4M |
| 2022-11-11 | 8.28 | $7.76 | 933400 |
| 2022-11-10 | 8.46 | $7.95 | 1.0M |
| 2022-11-09 | 8.63 | $8.50 | 508314 |
| 2022-11-08 | 8.65 | $8.83 | 495300 |
| 2022-11-07 | 8.58 | $8.77 | 659224 |
| 2022-11-04 | 8.51 | $8.50 | 572605 |
| 2022-11-03 | 8.51 | $8.41 | 652903 |
| 2022-11-02 | 8.53 | $8.18 | 550923 |
| 2022-11-01 | 8.64 | $8.59 | 445221 |
| 2022-10-31 | 8.64 | $8.66 | 1.1M |
| 2022-10-28 | 8.61 | $8.39 | 421300 |
| 2022-10-27 | 8.66 | $8.49 | 388400 |
| 2022-10-26 | 8.69 | $8.55 | 419200 |
| 2022-10-25 | 8.70 | $8.75 | 466324 |
| 2022-10-24 | 8.66 | $8.67 | 448614 |
| 2022-10-21 | 8.62 | $8.90 | 436217 |
| 2022-10-20 | 8.51 | $8.62 | 454440 |
| 2022-10-19 | 8.45 | $8.73 | 442921 |
| 2022-10-18 | 8.36 | $8.41 | 1.0M |
| 2022-10-17 | 8.34 | $8.43 | 347132 |
| 2022-10-14 | 8.31 | $8.16 | 367200 |
| 2022-10-13 | 8.35 | $8.51 | 470231 |
| 2022-10-12 | 8.30 | $8.24 | 357500 |
| 2022-10-11 | 8.33 | $8.35 | 303607 |
| 2022-10-10 | 8.33 | $8.51 | 325908 |
| 2022-10-07 | 8.27 | $8.51 | 438800 |
| 2022-10-06 | 8.21 | $8.55 | 363037 |
| 2022-10-05 | 8.12 | $8.62 | 479721 |
| 2022-10-04 | 7.99 | $8.68 | 396600 |
| 2022-10-03 | 7.82 | $8.33 | 785500 |
| 2022-09-30 | 7.72 | $8.29 | 1.4M |
| 2022-09-29 | 7.63 | $7.72 | 572700 |
| 2022-09-28 | 7.70 | $7.81 | 512233 |
| 2022-09-27 | 7.76 | $7.67 | 436500 |
| 2022-09-26 | 7.89 | $7.51 | 481537 |
| 2022-09-23 | 8.10 | $7.65 | 618137 |
| 2022-09-22 | 8.32 | $8.23 | 305741 |
| 2022-09-21 | 8.41 | $8.42 | 554900 |
| 2022-09-20 | 8.46 | $8.42 | 715100 |
| 2022-09-19 | 8.53 | $8.50 | 532517 |
| 2022-09-16 | 8.59 | $8.13 | 725500 |
| 2022-09-15 | 8.78 | $8.24 | 697014 |
| 2022-09-14 | 8.98 | $8.78 | 501934 |
| 2022-09-13 | 9.05 | $8.92 | 857700 |
| 2022-09-12 | 9.09 | $9.03 | 321609 |
| 2022-09-09 | 9.11 | $8.96 | 284900 |
| 2022-09-08 | 9.15 | $8.94 | 520300 |
| 2022-09-07 | 9.21 | $8.79 | 800449 |
| 2022-09-06 | 9.32 | $8.72 | 535200 |
| 2022-09-02 | 9.48 | $8.89 | 600530 |
| 2022-09-01 | 9.61 | $9.00 | 586403 |
| 2022-08-31 | 9.73 | $9.22 | 590300 |
| 2022-08-30 | 9.81 | $9.36 | 2.0M |
| 2022-08-29 | 9.84 | $10.04 | 863022 |
| 2022-08-26 | 9.66 | $9.51 | 534015 |
| 2022-08-25 | 9.61 | $9.52 | 473709 |
| 2022-08-24 | 9.53 | $9.31 | 490695 |
| 2022-08-23 | 9.49 | $9.44 | 558500 |
| 2022-08-22 | 9.40 | $9.06 | 358857 |
| 2022-08-19 | 9.40 | $8.96 | 368506 |
| 2022-08-18 | 9.42 | $9.17 | 297533 |
| 2022-08-17 | 9.37 | $9.06 | 613123 |
| 2022-08-16 | 9.34 | $9.34 | 432300 |
| 2022-08-15 | 9.21 | $9.40 | 588000 |
| 2022-08-12 | 9.02 | $9.54 | 1.0M |
| 2022-08-11 | 8.74 | $8.90 | 535300 |
| 2022-08-10 | 8.60 | $8.77 | 348800 |
| 2022-08-09 | 8.46 | $8.60 | 412329 |
| 2022-08-08 | 8.34 | $8.64 | 647331 |
| 2022-08-05 | 8.18 | $8.38 | 432472 |
| 2022-08-04 | 8.07 | $8.15 | 426100 |
| 2022-08-03 | 8.00 | $8.19 | 437610 |
| 2022-08-02 | 7.91 | $8.10 | 278300 |
| 2022-08-01 | 7.82 | $8.11 | 313798 |
| 2022-07-29 | 7.72 | $8.20 | 483419 |
| 2022-07-28 | 7.57 | $8.10 | 836600 |
| 2022-07-27 | 7.41 | $7.82 | 357936 |
| 2022-07-26 | 7.32 | $7.57 | 376415 |
| 2022-07-25 | 7.30 | $7.80 | 461950 |
| 2022-07-22 | 7.20 | $7.52 | 756302 |
| 2022-07-21 | 7.18 | $7.53 | 923279 |
| 2022-07-20 | 7.16 | $7.64 | 951600 |
| 2022-07-19 | 7.10 | $7.58 | 766500 |
| 2022-07-18 | 7.07 | $7.40 | 665743 |
| 2022-07-15 | 7.10 | $7.23 | 2.0M |
| 2022-07-14 | 7.20 | $7.09 | 816100 |
| 2022-07-13 | 7.37 | $7.46 | 478300 |
| 2022-07-12 | 7.48 | $7.50 | 854249 |
| 2022-07-11 | 7.61 | $7.58 | 527103 |
| 2022-07-08 | 7.76 | $7.94 | 743200 |
| 2022-07-07 | 7.84 | $7.96 | 998209 |
| 2022-07-06 | 7.93 | $7.89 | 797200 |
| 2022-07-05 | 8.09 | $8.13 | 791802 |
| 2022-07-01 | 8.21 | $8.33 | 954500 |
| 2022-06-30 | 8.30 | $8.46 | 573637 |
| 2022-06-29 | 8.38 | $8.62 | 829200 |
| 2022-06-28 | 8.45 | $8.68 | 901703 |
| 2022-06-27 | 8.51 | $8.73 | 1.4M |
| 2022-06-24 | 8.59 | $8.65 | 1.2M |
| 2022-06-23 | 8.73 | $8.32 | 1.2M |
| 2022-06-22 | 9.00 | $8.75 | 820800 |
| 2022-06-21 | 9.21 | $9.01 | 594366 |
| 2022-06-17 | 9.40 | $9.03 | 1.2M |
| 2022-06-16 | 9.62 | $9.11 | 945058 |
| 2022-06-15 | 9.88 | $9.64 | 526002 |
| 2022-06-14 | 10.03 | $9.50 | 655131 |
| 2022-06-13 | 10.26 | $9.53 | 1.7M |
| 2022-06-10 | 10.54 | $10.21 | 1.1M |
| 2022-06-09 | 10.67 | $10.46 | 881299 |
| 2022-06-08 | 10.74 | $10.61 | 832224 |
| 2022-06-07 | 10.79 | $10.81 | 819600 |
| 2022-06-06 | 10.78 | $10.69 | 679637 |
| 2022-06-03 | 10.81 | $10.91 | 897330 |
| 2022-06-02 | 10.77 | $11.04 | 1.1M |
| 2022-06-01 | 10.69 | $10.66 | 2.5M |
| 2022-05-31 | 10.71 | $11.11 | 1.3M |
| 2022-05-27 | 10.60 | $11.25 | 946500 |
| 2022-05-26 | 10.42 | $11.25 | 978000 |
| 2022-05-25 | 10.21 | $10.78 | 581738 |
| 2022-05-24 | 10.10 | $10.72 | 975700 |
| 2022-05-23 | 10.00 | $10.66 | 587248 |
| 2022-05-20 | 9.90 | $10.13 | 757300 |
| 2022-05-19 | 9.96 | $10.23 | 558600 |
| 2022-05-18 | 10.01 | $10.32 | 548343 |
| 2022-05-17 | 10.04 | $10.95 | 893618 |
| 2022-05-16 | 9.90 | $10.27 | 1.2M |
| 2022-05-13 | 9.95 | $10.25 | 1.2M |
| 2022-05-12 | 10.03 | $10.12 | 1.1M |
| 2022-05-11 | 10.18 | $9.90 | 939900 |
| 2022-05-10 | 10.44 | $9.96 | 929900 |
| 2022-05-09 | 10.75 | $9.89 | 1.9M |
| 2022-05-06 | 11.16 | $10.93 | 2.0M |
| 2022-05-05 | 11.33 | $11.23 | 769500 |
| 2022-05-04 | 11.45 | $11.48 | 920056 |
| 2022-05-03 | 11.52 | $11.68 | 919513 |
| 2022-05-02 | 11.54 | $11.40 | 841800 |
| 2022-04-29 | 11.67 | $11.25 | 786000 |
| 2022-04-28 | 11.87 | $11.52 | 1.2M |
| 2022-04-27 | 12.03 | $11.99 | 2.9M |
| 2022-04-26 | 12.08 | $11.45 | 1.5M |
| 2022-04-25 | 12.31 | $11.63 | 1.9M |
| 2022-04-22 | 12.52 | $11.80 | 2.1M |
| 2022-04-21 | 12.73 | $12.24 | 2.3M |
| 2022-04-20 | 12.84 | $12.86 | 2.1M |
| 2022-04-19 | 12.77 | $12.43 | 2.4M |
| 2022-04-18 | 12.81 | $13.15 | 2.6M |
| 2022-04-14 | 12.63 | $13.05 | 2.2M |
| 2022-04-13 | 12.43 | $12.95 | 2.3M |
| 2022-04-12 | 12.22 | $12.37 | 2.1M |
| 2022-04-11 | 12.13 | $12.12 | 1.8M |
| 2022-04-08 | 12.11 | $12.38 | 2.1M |
| 2022-04-07 | 11.98 | $11.81 | 1.9M |
| 2022-04-06 | 12.01 | $11.37 | 2.0M |
| 2022-04-05 | 12.17 | $11.47 | 2.0M |
| 2022-04-04 | 12.34 | $11.77 | 2.3M |
| 2022-04-01 | 12.43 | $12.34 | 2.4M |
| 2022-03-31 | 12.36 | $12.08 | 2.1M |
| 2022-03-30 | 12.33 | $11.90 | 1.2M |
| 2022-03-29 | 12.36 | $11.60 | 2.6M |
| 2022-03-28 | 12.46 | $11.96 | 2.3M |
| 2022-03-25 | 12.47 | $12.28 | 2.4M |
| 2022-03-24 | 12.36 | $12.47 | 2.7M |
| 2022-03-23 | 12.15 | $11.98 | 1.7M |
| 2022-03-22 | 12.04 | $11.75 | 1.9M |
| 2022-03-21 | 11.96 | $11.94 | 1.5M |
| 2022-03-18 | 11.80 | $11.42 | 1.3M |
| 2022-03-17 | 11.74 | $11.46 | 1.3M |
| 2022-03-16 | 11.65 | $11.17 | 2.5M |
| 2022-03-15 | 11.61 | $11.05 | 1.4M |
| 2022-03-14 | 11.58 | $10.92 | 3.2M |
| 2022-03-11 | 11.58 | $12.18 | 3.9M |
| 2022-03-10 | 11.15 | $11.58 | 4.4M |
| 2022-03-09 | 10.81 | $10.75 | 1.0M |
| 2022-03-08 | 10.65 | $10.46 | 2.0M |
| 2022-03-07 | 10.52 | $10.59 | 2.5M |
| 2022-03-04 | 10.32 | $10.50 | 1.7M |
| 2022-03-03 | 10.08 | $10.72 | 1.6M |
| 2022-03-02 | 9.71 | $10.01 | 1.4M |
| 2022-03-01 | 9.48 | $10.19 | 1.7M |
| 2022-02-28 | 9.13 | $9.56 | 1.2M |
| 2022-02-25 | 8.89 | $9.28 | 1.8M |
| 2022-02-24 | 8.68 | $9.14 | 1.9M |
| 2022-02-23 | 8.47 | $8.33 | 851533 |
| 2022-02-22 | 8.47 | $8.37 | 662917 |
| 2022-02-18 | 8.44 | $8.36 | 771408 |
| 2022-02-17 | 8.42 | $8.28 | 444500 |
| 2022-02-16 | 8.40 | $8.56 | 439500 |
| 2022-02-15 | 8.29 | $8.31 | 446613 |
| 2022-02-14 | 8.24 | $8.10 | 505900 |
| 2022-02-11 | 8.23 | $8.12 | 328038 |
| 2022-02-10 | 8.21 | $8.16 | 1.3M |
| 2022-02-09 | 8.17 | $8.21 | 630046 |
| 2022-02-08 | 8.10 | $8.04 | 982912 |
| 2022-02-07 | 8.07 | $8.07 | 1.2M |
| 2022-02-04 | 8.02 | $7.91 | 452824 |
| 2022-02-03 | 8.01 | $7.84 | 792700 |
| 2022-02-02 | 8.01 | $8.07 | 421659 |
| 2022-02-01 | 7.94 | $8.22 | 519236 |
| 2022-01-31 | 7.80 | $8.10 | 508529 |
| 2022-01-28 | 7.67 | $7.89 | 1.3M |
| 2022-01-27 | 7.57 | $7.72 | 1.0M |
| 2022-01-26 | 7.51 | $7.60 | 720500 |
| 2022-01-25 | 7.47 | $7.55 | 725431 |
| 2022-01-24 | 7.44 | $7.47 | 924200 |
| 2022-01-21 | 7.42 | $7.28 | 1.5M |
| 2022-01-20 | 7.47 | $7.44 | 2.1M |
| 2022-01-19 | 7.47 | $7.27 | 595100 |
| 2022-01-18 | 7.53 | $7.29 | 490116 |
| 2022-01-14 | 7.59 | $7.53 | 520800 |
| 2022-01-13 | 7.59 | $7.54 | 716258 |
| 2022-01-12 | 7.59 | $7.68 | 1.5M |
| 2022-01-11 | 7.55 | $7.67 | 1.0M |
| 2022-01-10 | 7.49 | $7.49 | 955027 |
| 2022-01-07 | 7.49 | $7.50 | 1.7M |
| 2022-01-06 | 7.48 | $7.46 | 765900 |
| 2022-01-05 | 7.48 | $7.45 | 690015 |
| 2022-01-04 | 7.49 | $7.69 | 636500 |
| 2022-01-03 | 7.42 | $7.72 | 1.1M |
| 2021-12-31 | 7.34 | $7.68 | 520124 |
| 2021-12-30 | 7.24 | $7.57 | 689302 |
| 2021-12-29 | 7.17 | $7.45 | 542800 |
| 2021-12-28 | 7.13 | $7.63 | 659618 |
| 2021-12-27 | 7.02 | $7.54 | 651603 |
| 2021-12-23 | 6.92 | $7.25 | 574924 |
| 2021-12-22 | 6.90 | $7.17 | 756914 |
| 2021-12-21 | 6.91 | $7.14 | 996308 |
| 2021-12-20 | 6.94 | $6.84 | 2.0M |
| 2021-12-17 | 7.07 | $7.13 | 1.2M |
| 2021-12-16 | 7.16 | $7.17 | 951800 |
| 2021-12-15 | 7.25 | $7.32 | 1.4M |
| 2021-12-14 | 7.33 | $7.17 | 1.2M |
| 2021-12-13 | 7.48 | $7.38 | 667701 |
| 2021-12-10 | 7.61 | $7.67 | 703600 |
| 2021-12-09 | 7.67 | $7.73 | 629100 |
| 2021-12-08 | 7.74 | $8.03 | 704611 |
| 2021-12-07 | 7.74 | $8.19 | 1.1M |
| 2021-12-06 | 7.69 | $7.94 | 959300 |
| 2021-12-03 | 7.71 | $7.82 | 1.2M |
| 2021-12-02 | 7.79 | $8.02 | 1.1M |
| 2021-12-01 | 7.83 | $7.66 | 2.4M |
| 2021-11-30 | 8.00 | $7.81 | 14.9M |
| 2021-11-29 | 8.17 | $7.77 | 2.5M |
| 2021-11-26 | 8.39 | $7.65 | 1.6M |
| 2021-11-24 | 8.71 | $8.21 | 2.3M |
| 2021-11-23 | 8.91 | $8.17 | 1.6M |
| 2021-11-22 | 9.18 | $8.33 | 2.1M |
| 2021-11-19 | 9.46 | $8.73 | 981430 |
| 2021-11-18 | 9.67 | $9.16 | 878300 |
| 2021-11-17 | 9.79 | $9.34 | 1.0M |
| 2021-11-16 | 9.87 | $9.76 | 1.4M |
| 2021-11-15 | 9.83 | $10.21 | 1.1M |
| 2021-11-12 | 9.64 | $10.25 | 2.2M |
| 2021-11-11 | 9.39 | $9.90 | 2.6M |
| 2021-11-10 | 9.19 | $9.46 | 946400 |
| 2021-11-09 | 9.09 | $9.40 | 738907 |
| 2021-11-08 | 8.98 | $9.14 | 654454 |
| 2021-11-05 | 8.93 | $9.14 | 658000 |
| 2021-11-04 | 8.87 | $8.89 | 503200 |
| 2021-11-03 | 8.88 | $8.83 | 469831 |
| 2021-11-02 | 8.92 | $8.65 | 764100 |
| 2021-11-01 | 9.01 | $8.82 | 662100 |
| 2021-10-29 | 9.08 | $8.76 | 840800 |
| 2021-10-28 | 9.18 | $8.92 | 1.1M |
| 2021-10-27 | 9.25 | $9.11 | 812201 |
| 2021-10-26 | 9.27 | $9.41 | 1.3M |
| 2021-10-25 | 9.20 | $9.12 | 905700 |
| 2021-10-22 | 9.21 | $9.08 | 859423 |
| 2021-10-21 | 9.23 | $9.24 | 625903 |
| 2021-10-20 | 9.20 | $9.61 | 991116 |
| 2021-10-19 | 9.05 | $9.50 | 713800 |
| 2021-10-18 | 8.90 | $9.64 | 1.8M |
| 2021-10-15 | 8.68 | $8.93 | 824100 |
| 2021-10-14 | 8.64 | $8.60 | 618839 |
| 2021-10-13 | 8.69 | $8.63 | 510442 |
| 2021-10-12 | 8.75 | $8.88 | 572805 |
| 2021-10-11 | 8.74 | $8.86 | 351000 |
| 2021-10-08 | 8.74 | $8.78 | 562116 |
| 2021-10-07 | 8.78 | $8.84 | 426435 |
| 2021-10-06 | 8.80 | $8.69 | 616805 |
| 2021-10-05 | 8.88 | $8.83 | 951500 |
| 2021-10-04 | 8.94 | $8.70 | 692700 |
| 2021-10-01 | 9.05 | $8.93 | 698503 |
| 2021-09-30 | 9.11 | $9.03 | 580220 |
| 2021-09-29 | 9.16 | $8.84 | 571311 |
| 2021-09-28 | 9.29 | $9.04 | 767700 |
| 2021-09-27 | 9.37 | $9.18 | 486100 |
| 2021-09-24 | 9.43 | $9.19 | 576526 |
| 2021-09-23 | 9.51 | $9.30 | 614400 |
| 2021-09-22 | 9.56 | $9.15 | 587000 |
| 2021-09-21 | 9.67 | $9.16 | 1.6M |
| 2021-09-20 | 9.79 | $9.03 | 1.3M |
| 2021-09-17 | 9.99 | $10.21 | 1.4M |
| 2021-09-16 | 9.84 | $10.42 | 1.0M |
| 2021-09-15 | 9.60 | $10.05 | 1.5M |
| 2021-09-14 | 9.42 | $9.70 | 1.1M |
| 2021-09-13 | 9.31 | $9.50 | 1.1M |
| 2021-09-10 | 9.23 | $9.22 | 1.1M |
| 2021-09-09 | 9.23 | $9.14 | 871610 |
| 2021-09-08 | 9.26 | $9.22 | 755348 |
| 2021-09-07 | 9.27 | $9.38 | 784800 |
| 2021-09-03 | 9.23 | $9.15 | 460417 |
| 2021-09-02 | 9.25 | $9.18 | 553900 |
| 2021-09-01 | 9.27 | $9.32 | 519533 |
| 2021-08-31 | 9.24 | $9.35 | 991600 |
| 2021-08-30 | 9.21 | $9.39 | 485746 |
| 2021-08-27 | 9.15 | $9.40 | 678704 |
| 2021-08-26 | 9.09 | $9.20 | 600404 |
| 2021-08-25 | 9.07 | $9.18 | 449800 |
| 2021-08-24 | 9.06 | $9.32 | 1.1M |
| 2021-08-23 | 9.00 | $8.90 | 835900 |
| 2021-08-20 | 9.07 | $8.75 | 503046 |
| 2021-08-19 | 9.20 | $8.76 | 1.7M |
| 2021-08-18 | 9.36 | $8.96 | 649504 |
| 2021-08-17 | 9.50 | $9.08 | 1.5M |
| 2021-08-16 | 9.62 | $9.12 | 756110 |
| 2021-08-13 | 9.76 | $9.05 | 1.6M |
| 2021-08-12 | 9.95 | $10.31 | 766578 |
| 2021-08-11 | 9.79 | $10.00 | 666100 |
| 2021-08-10 | 9.68 | $10.08 | 544525 |
| 2021-08-09 | 9.52 | $9.69 | 620700 |
| 2021-08-06 | 9.46 | $9.68 | 384900 |
| 2021-08-05 | 9.38 | $9.56 | 394142 |
| 2021-08-04 | 9.32 | $9.35 | 549947 |
| 2021-08-03 | 9.33 | $9.52 | 619613 |
| 2021-08-02 | 9.28 | $9.38 | 700737 |
| 2021-07-30 | 9.27 | $9.56 | 408300 |
| 2021-07-29 | 9.20 | $9.65 | 462432 |
| 2021-07-28 | 9.09 | $9.49 | 421100 |
| 2021-07-27 | 9.02 | $9.22 | 569618 |
| 2021-07-26 | 9.02 | $9.53 | 1.3M |
| 2021-07-23 | 8.93 | $9.10 | 741800 |
| 2021-07-22 | 8.97 | $9.18 | 391438 |
| 2021-07-21 | 8.99 | $9.32 | 473340 |
| 2021-07-20 | 8.99 | $9.22 | 821000 |
| 2021-07-19 | 9.02 | $9.01 | 553200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.75
2026-07-17
Close Price
$10.07
Vol: 759825
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.13
Average
49.71
Maximum
86.45
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.75 | $10.07 | 759825 |
| 2026-07-16 | 42.19 | $9.93 | 604900 |
| 2026-07-15 | 44.89 | $10.25 | 417949 |
| 2026-07-14 | 46.58 | $10.44 | 387636 |
| 2026-07-13 | 45.97 | $10.38 | 802299 |
| 2026-07-10 | 45.28 | $10.31 | 534240 |
| 2026-07-09 | 42.17 | $10.00 | 861102 |
| 2026-07-08 | 43.69 | $10.20 | 857617 |
| 2026-07-07 | 37.49 | $9.62 | 499545 |
| 2026-07-06 | 35.87 | $9.48 | 1.0M |
| 2026-07-02 | 36.90 | $9.64 | 504859 |
| 2026-07-01 | 35.12 | $9.48 | 472400 |
| 2026-06-30 | 35.54 | $9.55 | 543702 |
| 2026-06-29 | 36.18 | $9.66 | 1.2M |
| 2026-06-26 | 33.59 | $9.41 | 422600 |
| 2026-06-25 | 32.44 | $9.30 | 576150 |
| 2026-06-24 | 30.46 | $9.11 | 1.3M |
| 2026-06-23 | 31.67 | $9.37 | 875116 |
| 2026-06-22 | 29.43 | $9.15 | 899380 |
| 2026-06-18 | 29.81 | $9.24 | 2.0M |
| 2026-06-17 | 31.52 | $9.64 | 1.3M |
| 2026-06-16 | 32.83 | $9.93 | 1.5M |
| 2026-06-15 | 37.78 | $10.90 | 1.1M |
| 2026-06-12 | 42.49 | $11.65 | 921019 |
| 2026-06-11 | 42.76 | $11.69 | 1.3M |
| 2026-06-10 | 38.99 | $11.28 | 964637 |
| 2026-06-09 | 39.05 | $11.29 | 1.1M |
| 2026-06-08 | 39.68 | $11.40 | 677800 |
| 2026-06-05 | 39.79 | $11.42 | 1.4M |
| 2026-06-04 | 43.84 | $12.11 | 475848 |
| 2026-06-03 | 44.34 | $12.19 | 376800 |
| 2026-06-02 | 46.27 | $12.50 | 782461 |
| 2026-06-01 | 46.77 | $12.58 | 724900 |
| 2026-05-29 | 43.51 | $12.13 | 1.1M |
| 2026-05-28 | 46.52 | $12.63 | 355211 |
| 2026-05-27 | 46.16 | $12.58 | 676207 |
| 2026-05-26 | 45.69 | $12.51 | 666500 |
| 2026-05-22 | 47.40 | $12.81 | 701733 |
| 2026-05-21 | 52.43 | $13.62 | 775015 |
| 2026-05-20 | 50.58 | $13.32 | 712600 |
| 2026-05-19 | 50.58 | $13.32 | 800896 |
| 2026-05-18 | 51.43 | $13.46 | 606000 |
| 2026-05-15 | 49.43 | $13.11 | 544200 |
| 2026-05-14 | 48.92 | $13.02 | 909597 |
| 2026-05-13 | 52.45 | $13.65 | 1.1M |
| 2026-05-12 | 49.24 | $13.07 | 2.4M |
| 2026-05-11 | 51.64 | $13.49 | 948900 |
| 2026-05-08 | 49.64 | $13.13 | 572000 |
| 2026-05-07 | 50.98 | $13.37 | 1.3M |
| 2026-05-06 | 53.54 | $13.82 | 1.3M |
| 2026-05-05 | 56.04 | $14.24 | 1.1M |
| 2026-05-04 | 62.21 | $15.18 | 2.5M |
| 2026-05-01 | 55.93 | $13.90 | 1.1M |
| 2026-04-30 | 57.27 | $14.09 | 1.7M |
| 2026-04-29 | 59.63 | $14.42 | 2.1M |
| 2026-04-28 | 55.86 | $13.70 | 861100 |
| 2026-04-27 | 52.02 | $13.05 | 739000 |
| 2026-04-24 | 50.32 | $12.78 | 1.4M |
| 2026-04-23 | 53.60 | $13.27 | 810830 |
| 2026-04-22 | 55.94 | $13.60 | 1.6M |
| 2026-04-21 | 55.38 | $13.50 | 1.5M |
| 2026-04-20 | 50.74 | $12.72 | 1.1M |
| 2026-04-17 | 49.13 | $12.47 | 2.4M |
| 2026-04-16 | 54.93 | $13.32 | 1.0M |
| 2026-04-15 | 54.87 | $13.31 | 2.4M |
| 2026-04-14 | 56.65 | $13.56 | 1.1M |
| 2026-04-13 | 61.99 | $14.26 | 1.2M |
| 2026-04-10 | 62.96 | $14.38 | 755513 |
| 2026-04-09 | 61.43 | $14.06 | 1.5M |
| 2026-04-08 | 63.05 | $14.27 | 2.6M |
| 2026-04-07 | 69.33 | $15.03 | 1.1M |
| 2026-04-06 | 70.83 | $15.20 | 1.0M |
| 2026-04-02 | 71.00 | $15.22 | 1.3M |
| 2026-04-01 | 69.64 | $14.83 | 1.8M |
| 2026-03-31 | 71.18 | $15.02 | 2.8M |
| 2026-03-30 | 73.05 | $15.25 | 3.4M |
| 2026-03-27 | 69.03 | $14.05 | 2.1M |
| 2026-03-26 | 68.28 | $13.85 | 1.7M |
| 2026-03-25 | 75.68 | $14.70 | 3.2M |
| 2026-03-24 | 73.32 | $13.97 | 2.1M |
| 2026-03-23 | 70.40 | $13.19 | 2.3M |
| 2026-03-20 | 80.22 | $14.11 | 3.2M |
| 2026-03-19 | 86.45 | $14.61 | 4.4M |
| 2026-03-18 | 84.16 | $13.63 | 5.8M |
| 2026-03-17 | 80.37 | $12.45 | 4.5M |
| 2026-03-16 | 72.00 | $10.90 | 1.7M |
| 2026-03-13 | 71.40 | $10.82 | 994843 |
| 2026-03-12 | 69.71 | $10.60 | 3.2M |
| 2026-03-11 | 67.56 | $10.34 | 2.1M |
| 2026-03-10 | 66.42 | $10.21 | 3.2M |
| 2026-03-09 | 64.43 | $9.99 | 2.4M |
| 2026-03-06 | 67.37 | $10.16 | 1.5M |
| 2026-03-05 | 63.03 | $9.70 | 1.2M |
| 2026-03-04 | 61.88 | $9.59 | 705839 |
| 2026-03-03 | 56.50 | $9.13 | 685093 |
| 2026-03-02 | 59.81 | $9.32 | 604721 |
| 2026-02-27 | 53.86 | $8.88 | 317105 |
| 2026-02-26 | 53.11 | $8.83 | 257118 |
| 2026-02-25 | 55.51 | $8.97 | 292320 |
| 2026-02-24 | 58.56 | $9.14 | 249012 |
| 2026-02-23 | 55.55 | $8.92 | 340000 |
| 2026-02-20 | 60.89 | $9.20 | 463723 |
| 2026-02-19 | 56.65 | $8.90 | 237415 |
| 2026-02-18 | 53.97 | $8.73 | 182740 |
| 2026-02-17 | 54.34 | $8.75 | 377940 |
| 2026-02-13 | 52.78 | $8.65 | 400501 |
| 2026-02-12 | 53.12 | $8.67 | 551631 |
| 2026-02-11 | 58.00 | $8.94 | 292300 |
| 2026-02-10 | 56.74 | $8.85 | 459800 |
| 2026-02-09 | 57.47 | $8.89 | 576011 |
| 2026-02-06 | 52.88 | $8.57 | 332211 |
| 2026-02-05 | 50.67 | $8.43 | 440418 |
| 2026-02-04 | 55.63 | $8.71 | 353000 |
| 2026-02-03 | 56.00 | $8.73 | 474025 |
| 2026-02-02 | 55.58 | $8.70 | 606813 |
| 2026-01-30 | 58.42 | $8.86 | 423721 |
| 2026-01-29 | 57.65 | $8.80 | 487135 |
| 2026-01-28 | 60.69 | $8.97 | 417511 |
| 2026-01-27 | 63.88 | $9.14 | 516949 |
| 2026-01-26 | 63.12 | $9.07 | 379916 |
| 2026-01-23 | 61.59 | $8.93 | 542300 |
| 2026-01-22 | 61.48 | $8.92 | 553229 |
| 2026-01-21 | 61.48 | $8.92 | 631431 |
| 2026-01-20 | 57.93 | $8.59 | 788515 |
| 2026-01-16 | 52.80 | $8.18 | 655700 |
| 2026-01-15 | 56.81 | $8.43 | 1.0M |
| 2026-01-14 | 58.50 | $8.53 | 693300 |
| 2026-01-13 | 56.41 | $8.36 | 481364 |
| 2026-01-12 | 54.62 | $8.22 | 600949 |
| 2026-01-09 | 56.67 | $8.35 | 855100 |
| 2026-01-08 | 50.71 | $7.91 | 739026 |
| 2026-01-07 | 47.43 | $7.70 | 975220 |
| 2026-01-06 | 47.72 | $7.72 | 901600 |
| 2026-01-05 | 51.26 | $7.96 | 1.1M |
| 2026-01-02 | 48.22 | $7.76 | 994000 |
| 2025-12-31 | 50.78 | $7.93 | 763200 |
| 2025-12-30 | 50.63 | $7.92 | 540237 |
| 2025-12-29 | 52.56 | $8.05 | 649603 |
| 2025-12-26 | 51.75 | $7.99 | 473400 |
| 2025-12-24 | 51.10 | $7.94 | 228719 |
| 2025-12-23 | 51.23 | $7.95 | 1.1M |
| 2025-12-22 | 47.89 | $7.69 | 2.3M |
| 2025-12-19 | 43.03 | $7.35 | 1.2M |
| 2025-12-18 | 47.35 | $7.70 | 820522 |
| 2025-12-17 | 48.26 | $7.77 | 1.1M |
| 2025-12-16 | 43.18 | $7.43 | 1.3M |
| 2025-12-15 | 45.16 | $7.59 | 2.8M |
| 2025-12-12 | 37.29 | $7.13 | 7.2M |
| 2025-12-11 | 40.27 | $7.38 | 3.4M |
| 2025-12-10 | 46.83 | $7.84 | 1.7M |
| 2025-12-09 | 55.84 | $8.32 | 370700 |
| 2025-12-08 | 53.54 | $8.19 | 336247 |
| 2025-12-05 | 54.58 | $8.24 | 606613 |
| 2025-12-04 | 58.69 | $8.43 | 1.2M |
| 2025-12-03 | 57.07 | $8.33 | 759100 |
| 2025-12-02 | 52.67 | $8.08 | 1.1M |
| 2025-12-01 | 51.54 | $8.02 | 405600 |
| 2025-11-28 | 53.78 | $8.13 | 186000 |
| 2025-11-26 | 52.35 | $8.05 | 684900 |
| 2025-11-25 | 48.57 | $7.85 | 679626 |
| 2025-11-24 | 48.57 | $7.85 | 591899 |
| 2025-11-21 | 44.39 | $7.64 | 617500 |
| 2025-11-20 | 48.68 | $7.88 | 467754 |
| 2025-11-19 | 49.06 | $7.90 | 334206 |
| 2025-11-18 | 48.11 | $7.85 | 335305 |
| 2025-11-17 | 44.56 | $7.67 | 347100 |
| 2025-11-14 | 44.56 | $7.67 | 406523 |
| 2025-11-13 | 43.99 | $7.64 | 511600 |
| 2025-11-12 | 48.10 | $7.90 | 815149 |
| 2025-11-11 | 52.78 | $8.16 | 258305 |
| 2025-11-10 | 50.31 | $8.02 | 348500 |
| 2025-11-07 | 53.95 | $8.21 | 301100 |
| 2025-11-06 | 51.31 | $8.06 | 269900 |
| 2025-11-05 | 49.47 | $7.96 | 529700 |
| 2025-11-04 | 42.91 | $7.64 | 297916 |
| 2025-11-03 | 47.28 | $7.88 | 391600 |
| 2025-10-31 | 50.98 | $8.06 | 494700 |
| 2025-10-30 | 50.98 | $8.06 | 334641 |
| 2025-10-29 | 53.06 | $8.16 | 331200 |
| 2025-10-28 | 57.78 | $8.37 | 547100 |
| 2025-10-27 | 56.37 | $8.29 | 908521 |
| 2025-10-24 | 46.19 | $7.81 | 518100 |
| 2025-10-23 | 47.51 | $7.87 | 531800 |
| 2025-10-22 | 39.92 | $7.59 | 280500 |
| 2025-10-21 | 34.45 | $7.42 | 423300 |
| 2025-10-20 | 38.57 | $7.63 | 281719 |
| 2025-10-17 | 38.78 | $7.64 | 337133 |
| 2025-10-16 | 37.82 | $7.61 | 276200 |
| 2025-10-15 | 38.58 | $7.65 | 263500 |
| 2025-10-14 | 37.06 | $7.60 | 434500 |
| 2025-10-13 | 38.51 | $7.68 | 208100 |
| 2025-10-10 | 34.56 | $7.55 | 418400 |
| 2025-10-09 | 37.56 | $7.72 | 641023 |
| 2025-10-08 | 38.30 | $7.76 | 374163 |
| 2025-10-07 | 39.61 | $7.83 | 373521 |
| 2025-10-06 | 39.04 | $7.81 | 273200 |
| 2025-10-03 | 38.50 | $7.79 | 387231 |
| 2025-10-02 | 37.71 | $7.76 | 348000 |
| 2025-10-01 | 35.60 | $7.68 | 501000 |
| 2025-09-30 | 38.04 | $7.84 | 602452 |
| 2025-09-29 | 41.60 | $8.05 | 569429 |
| 2025-09-26 | 41.60 | $8.05 | 363437 |
| 2025-09-25 | 41.93 | $8.07 | 313000 |
| 2025-09-24 | 45.05 | $8.25 | 418500 |
| 2025-09-23 | 41.61 | $8.10 | 567171 |
| 2025-09-22 | 43.15 | $8.19 | 586602 |
| 2025-09-19 | 35.90 | $7.90 | 641000 |
| 2025-09-18 | 38.30 | $8.05 | 374112 |
| 2025-09-17 | 40.17 | $8.16 | 319300 |
| 2025-09-16 | 41.04 | $8.21 | 319400 |
| 2025-09-15 | 38.78 | $8.12 | 537100 |
| 2025-09-12 | 37.00 | $8.05 | 269032 |
| 2025-09-11 | 39.66 | $8.22 | 243000 |
| 2025-09-10 | 37.92 | $8.15 | 465577 |
| 2025-09-09 | 32.04 | $7.93 | 706953 |
| 2025-09-08 | 33.26 | $8.02 | 777700 |
| 2025-09-05 | 37.16 | $8.28 | 399810 |
| 2025-09-04 | 37.16 | $8.28 | 331811 |
| 2025-09-03 | 37.31 | $8.29 | 499800 |
| 2025-09-02 | 38.50 | $8.37 | 329142 |
| 2025-08-29 | 39.87 | $8.46 | 385900 |
| 2025-08-28 | 40.63 | $8.51 | 539100 |
| 2025-08-27 | 38.63 | $8.42 | 671722 |
| 2025-08-26 | 38.77 | $8.43 | 1.2M |
| 2025-08-25 | 41.14 | $8.60 | 569171 |
| 2025-08-22 | 43.83 | $8.78 | 649600 |
| 2025-08-21 | 39.43 | $8.57 | 664800 |
| 2025-08-20 | 36.74 | $8.45 | 1.2M |
| 2025-08-19 | 33.96 | $8.33 | 2.0M |
| 2025-08-18 | 48.75 | $9.20 | 369517 |
| 2025-08-15 | 46.46 | $9.11 | 535007 |
| 2025-08-14 | 47.81 | $9.17 | 385111 |
| 2025-08-13 | 49.17 | $9.23 | 243831 |
| 2025-08-12 | 47.27 | $9.15 | 220100 |
| 2025-08-11 | 48.12 | $9.19 | 200608 |
| 2025-08-08 | 45.55 | $9.08 | 265149 |
| 2025-08-07 | 46.75 | $9.14 | 332427 |
| 2025-08-06 | 43.94 | $9.02 | 331539 |
| 2025-08-05 | 45.86 | $9.12 | 425049 |
| 2025-08-04 | 39.32 | $8.86 | 374400 |
| 2025-08-01 | 37.95 | $8.81 | 386600 |
| 2025-07-31 | 45.33 | $9.19 | 470613 |
| 2025-07-30 | 47.17 | $9.27 | 449841 |
| 2025-07-29 | 47.17 | $9.27 | 281124 |
| 2025-07-28 | 46.19 | $9.23 | 313500 |
| 2025-07-25 | 51.41 | $9.46 | 372049 |
| 2025-07-24 | 49.53 | $9.38 | 385400 |
| 2025-07-23 | 54.01 | $9.56 | 396308 |
| 2025-07-22 | 51.94 | $9.47 | 438400 |
| 2025-07-21 | 51.48 | $9.45 | 399500 |
| 2025-07-18 | 52.68 | $9.50 | 292600 |
| 2025-07-17 | 53.63 | $9.54 | 210442 |
| 2025-07-16 | 50.22 | $9.38 | 376015 |
| 2025-07-15 | 50.44 | $9.39 | 647900 |
| 2025-07-14 | 53.09 | $9.51 | 526714 |
| 2025-07-11 | 51.89 | $9.45 | 710100 |
| 2025-07-10 | 44.98 | $9.14 | 411406 |
| 2025-07-09 | 45.18 | $9.15 | 733333 |
| 2025-07-08 | 48.87 | $9.33 | 910300 |
| 2025-07-07 | 48.20 | $9.30 | 703400 |
| 2025-07-03 | 49.65 | $9.37 | 413100 |
| 2025-07-02 | 45.91 | $9.20 | 405400 |
| 2025-07-01 | 45.91 | $9.20 | 194836 |
| 2025-06-30 | 44.60 | $9.14 | 246222 |
| 2025-06-27 | 42.84 | $9.06 | 280800 |
| 2025-06-26 | 44.69 | $9.17 | 226311 |
| 2025-06-25 | 41.87 | $9.04 | 464400 |
| 2025-06-24 | 45.42 | $9.25 | 314300 |
| 2025-06-23 | 45.77 | $9.27 | 406105 |
| 2025-06-20 | 47.88 | $9.39 | 393524 |
| 2025-06-18 | 49.89 | $9.50 | 264400 |
| 2025-06-17 | 49.89 | $9.50 | 272200 |
| 2025-06-16 | 51.11 | $9.57 | 682700 |
| 2025-06-13 | 46.07 | $9.29 | 526900 |
| 2025-06-12 | 46.56 | $9.32 | 451748 |
| 2025-06-11 | 44.70 | $9.22 | 343400 |
| 2025-06-10 | 45.76 | $9.29 | 317702 |
| 2025-06-09 | 43.21 | $9.15 | 291713 |
| 2025-06-06 | 42.47 | $9.11 | 318706 |
| 2025-06-05 | 41.76 | $9.07 | 687801 |
| 2025-06-04 | 42.90 | $9.16 | 516578 |
| 2025-06-03 | 46.38 | $9.42 | 1.0M |
| 2025-06-02 | 41.90 | $9.16 | 798900 |
| 2025-05-30 | 42.55 | $9.21 | 659331 |
| 2025-05-29 | 43.97 | $9.32 | 606049 |
| 2025-05-28 | 46.53 | $9.51 | 659409 |
| 2025-05-27 | 45.90 | $9.47 | 769000 |
| 2025-05-23 | 46.29 | $9.50 | 285200 |
| 2025-05-22 | 46.29 | $9.50 | 600861 |
| 2025-05-21 | 44.74 | $9.39 | 589029 |
| 2025-05-20 | 45.08 | $9.42 | 536613 |
| 2025-05-19 | 44.01 | $9.34 | 792496 |
| 2025-05-16 | 41.03 | $9.12 | 638900 |
| 2025-05-15 | 38.18 | $8.92 | 536141 |
| 2025-05-14 | 35.82 | $8.76 | 528100 |
| 2025-05-13 | 37.43 | $8.95 | 911119 |
| 2025-05-12 | 35.10 | $8.79 | 654591 |
| 2025-05-09 | 36.39 | $8.95 | 892313 |
| 2025-05-08 | 32.25 | $8.67 | 945900 |
| 2025-05-07 | 31.35 | $8.61 | 679925 |
| 2025-05-06 | 31.75 | $8.67 | 703423 |
| 2025-05-05 | 29.30 | $8.50 | 1.2M |
| 2025-05-02 | 31.31 | $8.82 | 1.3M |
| 2025-05-01 | 33.79 | $9.18 | 1.1M |
| 2025-04-30 | 34.96 | $9.34 | 2.5M |
| 2025-04-29 | 31.59 | $9.10 | 2.8M |
| 2025-04-28 | 33.88 | $9.43 | 2.4M |
| 2025-04-25 | 37.76 | $9.92 | 2.7M |
| 2025-04-24 | 62.17 | $11.69 | 496500 |
| 2025-04-23 | 61.64 | $11.65 | 1.7M |
| 2025-04-22 | 60.85 | $11.59 | 1.5M |
| 2025-04-21 | 58.43 | $11.41 | 1.4M |
| 2025-04-17 | 58.15 | $11.39 | 1.6M |
| 2025-04-16 | 55.66 | $11.21 | 430900 |
| 2025-04-15 | 55.24 | $11.18 | 576605 |
| 2025-04-14 | 59.16 | $11.40 | 858343 |
| 2025-04-11 | 56.91 | $11.23 | 876560 |
| 2025-04-10 | 54.54 | $11.06 | 585139 |
| 2025-04-09 | 50.90 | $10.82 | 1.4M |
| 2025-04-08 | 44.59 | $10.46 | 1.7M |
| 2025-04-07 | 43.43 | $10.40 | 3.0M |
| 2025-04-04 | 55.72 | $11.07 | 2.1M |
| 2025-04-03 | 64.82 | $11.42 | 1.1M |
| 2025-04-02 | 63.86 | $11.36 | 729200 |
| 2025-04-01 | 63.70 | $11.35 | 1.0M |
| 2025-03-31 | 60.79 | $11.17 | 2.1M |
| 2025-03-28 | 66.11 | $11.36 | 971651 |
| 2025-03-27 | 67.29 | $11.40 | 4.4M |
| 2025-03-26 | 63.42 | $11.15 | 330350 |
| 2025-03-25 | 61.51 | $11.04 | 280816 |
| 2025-03-24 | 61.51 | $11.04 | 451500 |
| 2025-03-21 | 57.72 | $10.83 | 949023 |
| 2025-03-20 | 59.58 | $10.90 | 409122 |
| 2025-03-19 | 58.49 | $10.84 | 283000 |
| 2025-03-18 | 57.59 | $10.79 | 648400 |
| 2025-03-17 | 54.18 | $10.61 | 973124 |
| 2025-03-14 | 58.93 | $10.80 | 1.2M |
| 2025-03-13 | 57.44 | $10.72 | 875652 |
| 2025-03-12 | 58.71 | $10.77 | 1.3M |
| 2025-03-11 | 60.22 | $10.83 | 410011 |
| 2025-03-10 | 60.72 | $10.85 | 614500 |
| 2025-03-07 | 60.72 | $10.85 | 784439 |
| 2025-03-06 | 58.40 | $10.70 | 721702 |
| 2025-03-05 | 60.90 | $10.81 | 401400 |
| 2025-03-04 | 59.08 | $10.69 | 780300 |
| 2025-03-03 | 62.54 | $10.84 | 742191 |
| 2025-02-28 | 60.18 | $10.68 | 1.0M |
| 2025-02-27 | 61.56 | $10.74 | 659100 |
| 2025-02-26 | 60.56 | $10.67 | 855700 |
| 2025-02-25 | 62.10 | $10.74 | 563400 |
| 2025-02-24 | 60.32 | $10.61 | 1.1M |
| 2025-02-21 | 64.29 | $10.79 | 743600 |
| 2025-02-20 | 63.53 | $10.73 | 612276 |
| 2025-02-19 | 63.75 | $10.74 | 749646 |
| 2025-02-18 | 69.08 | $10.98 | 3.0M |
| 2025-02-14 | 48.96 | $9.79 | 411100 |
| 2025-02-13 | 49.22 | $9.80 | 479114 |
| 2025-02-12 | 45.72 | $9.67 | 321000 |
| 2025-02-11 | 46.66 | $9.71 | 307700 |
| 2025-02-10 | 47.59 | $9.75 | 400800 |
| 2025-02-07 | 44.98 | $9.65 | 353400 |
| 2025-02-06 | 47.21 | $9.75 | 357438 |
| 2025-02-05 | 44.61 | $9.65 | 403600 |
| 2025-02-04 | 44.34 | $9.64 | 298851 |
| 2025-02-03 | 41.74 | $9.54 | 441041 |
| 2025-01-31 | 45.59 | $9.73 | 354988 |
| 2025-01-30 | 43.50 | $9.65 | 383210 |
| 2025-01-29 | 40.24 | $9.53 | 276431 |
| 2025-01-28 | 37.07 | $9.42 | 345700 |
| 2025-01-27 | 38.29 | $9.49 | 425823 |
| 2025-01-24 | 37.45 | $9.46 | 387933 |
| 2025-01-23 | 37.78 | $9.48 | 447140 |
| 2025-01-22 | 36.19 | $9.42 | 601206 |
| 2025-01-21 | 38.03 | $9.54 | 523235 |
| 2025-01-17 | 39.97 | $9.66 | 614906 |
| 2025-01-16 | 43.28 | $9.85 | 434016 |
| 2025-01-15 | 47.63 | $10.07 | 227700 |
| 2025-01-14 | 43.73 | $9.91 | 410300 |
| 2025-01-13 | 43.73 | $9.91 | 359000 |
| 2025-01-10 | 41.77 | $9.83 | 555843 |
| 2025-01-08 | 39.78 | $9.75 | 502200 |
| 2025-01-07 | 38.78 | $9.71 | 506825 |
| 2025-01-06 | 34.41 | $9.54 | 587213 |
| 2025-01-03 | 34.15 | $9.53 | 425000 |
| 2025-01-02 | 34.68 | $9.57 | 456997 |
| 2024-12-31 | 31.14 | $9.43 | 283300 |
| 2024-12-30 | 28.78 | $9.34 | 675122 |
| 2024-12-27 | 30.20 | $9.47 | 403526 |
| 2024-12-26 | 29.95 | $9.46 | 324700 |
| 2024-12-24 | 30.79 | $9.54 | 158200 |
| 2024-12-23 | 31.86 | $9.64 | 548500 |
| 2024-12-20 | 31.41 | $9.62 | 942723 |
| 2024-12-19 | 31.71 | $9.65 | 467223 |
| 2024-12-18 | 32.29 | $9.71 | 482642 |
| 2024-12-17 | 36.58 | $10.11 | 635420 |
| 2024-12-16 | 38.90 | $10.30 | 513600 |
| 2024-12-13 | 40.58 | $10.43 | 671800 |
| 2024-12-12 | 42.59 | $10.58 | 849543 |
| 2024-12-11 | 47.52 | $10.91 | 596500 |
| 2024-12-10 | 46.45 | $10.85 | 519724 |
| 2024-12-09 | 46.10 | $10.83 | 429800 |
| 2024-12-06 | 39.78 | $10.49 | 513381 |
| 2024-12-05 | 43.64 | $10.76 | 549015 |
| 2024-12-04 | 41.44 | $10.65 | 405700 |
| 2024-12-03 | 45.94 | $10.94 | 1.0M |
| 2024-12-02 | 43.11 | $10.80 | 539307 |
| 2024-11-29 | 44.69 | $10.90 | 273200 |
| 2024-11-27 | 41.63 | $10.75 | 341700 |
| 2024-11-26 | 44.27 | $10.92 | 540000 |
| 2024-11-25 | 46.24 | $11.04 | 911708 |
| 2024-11-22 | 47.57 | $11.12 | 385109 |
| 2024-11-21 | 46.66 | $11.07 | 389500 |
| 2024-11-20 | 45.76 | $11.02 | 355125 |
| 2024-11-19 | 45.05 | $10.98 | 499800 |
| 2024-11-18 | 50.68 | $11.34 | 799800 |
| 2024-11-15 | 51.19 | $11.37 | 1.1M |
| 2024-11-14 | 39.28 | $10.75 | 1.8M |
| 2024-11-13 | 48.09 | $11.24 | 749133 |
| 2024-11-12 | 49.82 | $11.32 | 568710 |
| 2024-11-11 | 50.04 | $11.33 | 534833 |
| 2024-11-08 | 53.53 | $11.49 | 411804 |
| 2024-11-07 | 53.76 | $11.50 | 702901 |
| 2024-11-06 | 55.75 | $11.59 | 427128 |
| 2024-11-05 | 51.38 | $11.36 | 397500 |
| 2024-11-04 | 53.56 | $11.46 | 274000 |
| 2024-11-01 | 50.57 | $11.31 | 1.0M |
| 2024-10-31 | 54.82 | $11.50 | 435642 |
| 2024-10-30 | 55.76 | $11.54 | 794536 |
| 2024-10-29 | 56.44 | $11.57 | 621430 |
| 2024-10-28 | 58.50 | $11.66 | 470745 |
| 2024-10-25 | 61.08 | $11.77 | 466600 |
| 2024-10-24 | 59.70 | $11.68 | 501338 |
| 2024-10-23 | 59.70 | $11.68 | 1.0M |
| 2024-10-22 | 58.05 | $11.57 | 438500 |
| 2024-10-21 | 54.88 | $11.37 | 1.1M |
| 2024-10-18 | 55.07 | $11.38 | 876849 |
| 2024-10-17 | 55.26 | $11.39 | 735700 |
| 2024-10-16 | 52.63 | $11.22 | 903307 |
| 2024-10-15 | 52.16 | $11.19 | 765120 |
| 2024-10-14 | 49.61 | $11.03 | 961232 |
| 2024-10-11 | 48.47 | $10.96 | 312021 |
| 2024-10-10 | 50.49 | $11.09 | 574300 |
| 2024-10-09 | 49.41 | $11.02 | 634300 |
| 2024-10-08 | 51.22 | $11.14 | 433601 |
| 2024-10-07 | 49.77 | $11.04 | 358715 |
| 2024-10-04 | 51.83 | $11.18 | 276321 |
| 2024-10-03 | 52.12 | $11.20 | 401700 |
| 2024-10-02 | 54.61 | $11.37 | 445088 |
| 2024-10-01 | 56.73 | $11.51 | 995333 |
| 2024-09-30 | 51.06 | $11.07 | 613746 |
| 2024-09-27 | 55.80 | $11.37 | 511900 |
| 2024-09-26 | 60.04 | $11.61 | 1.1M |
| 2024-09-25 | 57.34 | $11.40 | 1.3M |
| 2024-09-24 | 60.67 | $11.58 | 712600 |
| 2024-09-23 | 59.81 | $11.51 | 492100 |
| 2024-09-20 | 58.58 | $11.41 | 1.3M |
| 2024-09-19 | 62.79 | $11.64 | 1.1M |
| 2024-09-18 | 58.61 | $11.30 | 1.0M |
| 2024-09-17 | 57.13 | $11.19 | 1.3M |
| 2024-09-16 | 64.27 | $11.55 | 886541 |
| 2024-09-13 | 64.69 | $11.57 | 1.0M |
| 2024-09-12 | 62.45 | $11.38 | 595213 |
| 2024-09-11 | 61.59 | $11.31 | 548840 |
| 2024-09-10 | 60.36 | $11.21 | 982627 |
| 2024-09-09 | 60.36 | $11.21 | 1.1M |
| 2024-09-06 | 64.25 | $11.42 | 1.3M |
| 2024-09-05 | 63.72 | $11.37 | 878100 |
| 2024-09-04 | 61.79 | $11.19 | 779000 |
| 2024-09-03 | 60.11 | $11.04 | 667427 |
| 2024-08-30 | 59.77 | $11.01 | 723500 |
| 2024-08-29 | 57.74 | $10.83 | 800127 |
| 2024-08-28 | 57.63 | $10.82 | 694904 |
| 2024-08-27 | 57.63 | $10.82 | 812306 |
| 2024-08-26 | 55.82 | $10.65 | 582622 |
| 2024-08-23 | 55.95 | $10.66 | 849300 |
| 2024-08-22 | 53.74 | $10.45 | 636046 |
| 2024-08-21 | 58.09 | $10.78 | 574694 |
| 2024-08-20 | 61.84 | $11.04 | 742008 |
| 2024-08-19 | 67.06 | $11.37 | 704332 |
| 2024-08-16 | 67.55 | $11.40 | 1.0M |
| 2024-08-15 | 70.16 | $11.56 | 864255 |
| 2024-08-14 | 68.19 | $11.29 | 1.8M |
| 2024-08-13 | 72.93 | $11.57 | 5.1M |
| 2024-08-12 | 64.35 | $10.55 | 4.3M |
| 2024-08-09 | 61.63 | $10.31 | 2.9M |
| 2024-08-08 | 49.21 | $9.50 | 379700 |
| 2024-08-07 | 42.19 | $9.18 | 610372 |
| 2024-08-06 | 38.93 | $9.05 | 451647 |
| 2024-08-05 | 38.68 | $9.04 | 960300 |
| 2024-08-02 | 41.10 | $9.19 | 1.1M |
| 2024-08-01 | 44.45 | $9.38 | 1.3M |
| 2024-07-31 | 50.18 | $9.66 | 7.9M |
| 2024-07-30 | 46.18 | $9.49 | 1.1M |
| 2024-07-29 | 45.69 | $9.47 | 811638 |
| 2024-07-26 | 44.50 | $9.42 | 774700 |
| 2024-07-25 | 44.27 | $9.41 | 470900 |
| 2024-07-24 | 41.96 | $9.31 | 398004 |
| 2024-07-23 | 44.04 | $9.43 | 294200 |
| 2024-07-22 | 46.22 | $9.55 | 556000 |
| 2024-07-19 | 42.38 | $9.38 | 359900 |
| 2024-07-18 | 43.96 | $9.47 | 648110 |
| 2024-07-17 | 48.11 | $9.69 | 646200 |
| 2024-07-16 | 49.74 | $9.77 | 1.2M |
| 2024-07-15 | 43.89 | $9.51 | 698901 |
| 2024-07-12 | 47.53 | $9.69 | 742000 |
| 2024-07-11 | 53.10 | $9.93 | 1.4M |
| 2024-07-10 | 52.44 | $9.90 | 782110 |
| 2024-07-09 | 50.21 | $9.80 | 522819 |
| 2024-07-08 | 49.76 | $9.78 | 456826 |
| 2024-07-05 | 50.41 | $9.81 | 501643 |
| 2024-07-03 | 51.68 | $9.87 | 266200 |
| 2024-07-02 | 51.10 | $9.84 | 849400 |
| 2024-07-01 | 52.93 | $9.93 | 1.1M |
| 2024-06-28 | 49.07 | $9.73 | 482100 |
| 2024-06-27 | 48.68 | $9.71 | 847200 |
| 2024-06-26 | 47.90 | $9.67 | 936574 |
| 2024-06-25 | 41.37 | $9.36 | 332500 |
| 2024-06-24 | 42.85 | $9.45 | 681838 |
| 2024-06-21 | 35.28 | $9.14 | 963700 |
| 2024-06-20 | 33.66 | $9.08 | 633200 |
| 2024-06-18 | 31.49 | $9.00 | 824600 |
| 2024-06-17 | 33.17 | $9.13 | 563800 |
| 2024-06-14 | 31.02 | $9.05 | 1.2M |
| 2024-06-13 | 32.00 | $9.13 | 992025 |
| 2024-06-12 | 30.97 | $9.09 | 578600 |
| 2024-06-11 | 31.31 | $9.12 | 442930 |
| 2024-06-10 | 32.31 | $9.21 | 669000 |
| 2024-06-07 | 27.39 | $9.01 | 702600 |
| 2024-06-06 | 29.64 | $9.23 | 534300 |
| 2024-06-05 | 30.73 | $9.33 | 1.3M |
| 2024-06-04 | 29.25 | $9.27 | 919100 |
| 2024-06-03 | 32.08 | $9.53 | 815341 |
| 2024-05-31 | 36.03 | $9.84 | 708200 |
| 2024-05-30 | 34.55 | $9.78 | 664757 |
| 2024-05-29 | 32.57 | $9.70 | 506833 |
| 2024-05-28 | 35.36 | $9.92 | 538238 |
| 2024-05-24 | 35.76 | $9.95 | 380652 |
| 2024-05-23 | 34.36 | $9.89 | 608600 |
| 2024-05-22 | 36.77 | $10.08 | 793400 |
| 2024-05-21 | 39.24 | $10.26 | 649600 |
| 2024-05-20 | 39.38 | $10.27 | 725100 |
| 2024-05-17 | 40.06 | $10.32 | 1.7M |
| 2024-05-16 | 49.06 | $10.88 | 498712 |
| 2024-05-15 | 48.87 | $10.87 | 455500 |
| 2024-05-14 | 46.54 | $10.75 | 364824 |
| 2024-05-13 | 52.83 | $11.08 | 665920 |
| 2024-05-10 | 52.83 | $11.08 | 351827 |
| 2024-05-09 | 57.52 | $11.30 | 471248 |
| 2024-05-08 | 57.52 | $11.30 | 987914 |
| 2024-05-07 | 57.36 | $11.29 | 631316 |
| 2024-05-06 | 56.61 | $11.24 | 809400 |
| 2024-05-03 | 54.63 | $11.11 | 885000 |
| 2024-05-02 | 48.46 | $10.75 | 762200 |
| 2024-05-01 | 50.45 | $10.86 | 486640 |
| 2024-04-30 | 50.27 | $10.85 | 713409 |
| 2024-04-29 | 55.75 | $11.14 | 1.3M |
| 2024-04-26 | 54.28 | $11.05 | 506639 |
| 2024-04-25 | 52.96 | $10.97 | 265738 |
| 2024-04-24 | 54.84 | $11.07 | 373944 |
| 2024-04-23 | 56.17 | $11.14 | 234200 |
| 2024-04-22 | 56.17 | $11.14 | 204100 |
| 2024-04-19 | 54.46 | $11.02 | 249100 |
| 2024-04-18 | 50.51 | $10.76 | 233408 |
| 2024-04-17 | 48.72 | $10.65 | 330957 |
| 2024-04-16 | 48.72 | $10.65 | 392617 |
| 2024-04-15 | 50.68 | $10.78 | 436004 |
| 2024-04-12 | 55.92 | $11.10 | 845540 |
| 2024-04-11 | 66.80 | $11.63 | 362201 |
| 2024-04-10 | 67.98 | $11.68 | 880178 |
| 2024-04-09 | 72.90 | $11.88 | 871400 |
| 2024-04-08 | 61.35 | $11.01 | 256946 |
| 2024-04-05 | 61.93 | $11.03 | 317500 |
| 2024-04-04 | 62.77 | $11.06 | 505100 |
| 2024-04-03 | 62.28 | $11.03 | 515212 |
| 2024-04-02 | 61.97 | $11.01 | 506601 |
| 2024-04-01 | 60.23 | $10.90 | 537618 |
| 2024-03-28 | 63.22 | $11.02 | 440800 |
| 2024-03-27 | 62.18 | $10.95 | 449913 |
| 2024-03-26 | 59.87 | $10.80 | 689929 |
| 2024-03-25 | 59.72 | $10.79 | 554700 |
| 2024-03-22 | 57.53 | $10.65 | 375011 |
| 2024-03-21 | 57.05 | $10.62 | 376300 |
| 2024-03-20 | 57.26 | $10.63 | 401100 |
| 2024-03-19 | 53.14 | $10.37 | 353103 |
| 2024-03-18 | 56.31 | $10.53 | 504400 |
| 2024-03-15 | 46.91 | $10.03 | 1.1M |
| 2024-03-14 | 53.22 | $10.32 | 443503 |
| 2024-03-13 | 55.17 | $10.40 | 500500 |
| 2024-03-12 | 50.91 | $10.20 | 261719 |
| 2024-03-11 | 50.46 | $10.18 | 250949 |
| 2024-03-08 | 48.91 | $10.11 | 266300 |
| 2024-03-07 | 47.35 | $10.04 | 268010 |
| 2024-03-06 | 49.19 | $10.13 | 359400 |
| 2024-03-05 | 46.56 | $10.01 | 338600 |
| 2024-03-04 | 45.22 | $9.95 | 474955 |
| 2024-03-01 | 47.69 | $10.08 | 562800 |
| 2024-02-29 | 46.84 | $10.04 | 559000 |
| 2024-02-28 | 45.58 | $9.98 | 318700 |
| 2024-02-27 | 45.75 | $9.99 | 368600 |
| 2024-02-26 | 43.53 | $9.88 | 405505 |
| 2024-02-23 | 44.64 | $9.95 | 334400 |
| 2024-02-22 | 45.58 | $10.01 | 325418 |
| 2024-02-21 | 44.09 | $9.93 | 383700 |
| 2024-02-20 | 44.09 | $9.93 | 404502 |
| 2024-02-16 | 43.91 | $9.92 | 591646 |
| 2024-02-15 | 40.21 | $9.71 | 410502 |
| 2024-02-14 | 38.74 | $9.63 | 419922 |
| 2024-02-13 | 36.53 | $9.51 | 558335 |
| 2024-02-12 | 40.34 | $9.84 | 552100 |
| 2024-02-09 | 40.16 | $9.83 | 444500 |
| 2024-02-08 | 39.29 | $9.78 | 818740 |
| 2024-02-07 | 44.58 | $10.21 | 496400 |
| 2024-02-06 | 47.85 | $10.44 | 566400 |
| 2024-02-05 | 43.76 | $10.20 | 560222 |
| 2024-02-02 | 49.26 | $10.56 | 463600 |
| 2024-02-01 | 45.46 | $10.35 | 358407 |
| 2024-01-31 | 43.15 | $10.23 | 461703 |
| 2024-01-30 | 44.34 | $10.31 | 688027 |
| 2024-01-29 | 43.22 | $10.25 | 837245 |
| 2024-01-26 | 41.93 | $10.18 | 406527 |
| 2024-01-25 | 41.39 | $10.15 | 304306 |
| 2024-01-24 | 37.10 | $9.92 | 332700 |
| 2024-01-23 | 37.79 | $9.98 | 963252 |
| 2024-01-22 | 37.61 | $9.97 | 986400 |
| 2024-01-19 | 39.36 | $10.13 | 606122 |
| 2024-01-18 | 39.19 | $10.12 | 502546 |
| 2024-01-17 | 38.05 | $10.05 | 795900 |
| 2024-01-16 | 42.61 | $10.47 | 1.2M |
| 2024-01-12 | 44.80 | $10.65 | 772279 |
| 2024-01-11 | 47.36 | $10.85 | 541708 |
| 2024-01-10 | 43.19 | $10.58 | 537000 |
| 2024-01-09 | 46.01 | $10.80 | 381949 |
| 2024-01-08 | 47.77 | $10.93 | 335721 |
| 2024-01-05 | 45.65 | $10.79 | 313400 |
| 2024-01-04 | 45.90 | $10.81 | 378847 |
| 2024-01-03 | 47.01 | $10.90 | 540430 |
| 2024-01-02 | 46.88 | $10.89 | 340400 |
| 2023-12-29 | 49.41 | $11.10 | 220900 |
| 2023-12-28 | 48.91 | $11.06 | 195902 |
| 2023-12-27 | 49.61 | $11.12 | 327200 |
| 2023-12-26 | 50.29 | $11.18 | 337804 |
| 2023-12-22 | 49.29 | $11.09 | 377029 |
| 2023-12-21 | 48.54 | $11.02 | 566600 |
| 2023-12-20 | 48.33 | $11.00 | 406800 |
| 2023-12-19 | 50.89 | $11.26 | 579800 |
| 2023-12-18 | 52.00 | $11.37 | 611903 |
| 2023-12-15 | 52.19 | $11.39 | 709849 |
| 2023-12-14 | 53.83 | $11.56 | 523800 |
| 2023-12-13 | 53.67 | $11.54 | 1.2M |
| 2023-12-12 | 50.34 | $11.14 | 1.1M |
| 2023-12-11 | 48.59 | $10.94 | 1.2M |
| 2023-12-08 | 43.88 | $10.44 | 2.5M |
| 2023-12-07 | 60.22 | $12.00 | 710830 |
| 2023-12-06 | 62.05 | $12.13 | 1.6M |
| 2023-12-05 | 65.24 | $12.35 | 2.4M |
| 2023-12-04 | 50.86 | $11.03 | 542321 |
| 2023-12-01 | 53.57 | $11.20 | 731800 |
| 2023-11-30 | 58.07 | $11.46 | 1.3M |
| 2023-11-29 | 55.76 | $11.29 | 567900 |
| 2023-11-28 | 54.50 | $11.20 | 616639 |
| 2023-11-27 | 58.74 | $11.44 | 713602 |
| 2023-11-24 | 57.83 | $11.37 | 339800 |
| 2023-11-22 | 57.06 | $11.31 | 792700 |
| 2023-11-21 | 58.07 | $11.37 | 797315 |
| 2023-11-20 | 59.74 | $11.47 | 2.3M |
| 2023-11-17 | 44.62 | $10.47 | 419300 |
| 2023-11-16 | 43.20 | $10.40 | 592300 |
| 2023-11-15 | 45.41 | $10.54 | 729308 |
| 2023-11-14 | 40.22 | $10.29 | 1.4M |
| 2023-11-13 | 39.35 | $10.25 | 651600 |
| 2023-11-10 | 39.76 | $10.28 | 565600 |
| 2023-11-09 | 41.00 | $10.37 | 350042 |
| 2023-11-08 | 41.96 | $10.44 | 281523 |
| 2023-11-07 | 49.15 | $10.90 | 324151 |
| 2023-11-06 | 49.15 | $10.90 | 219212 |
| 2023-11-03 | 52.13 | $11.07 | 422826 |
| 2023-11-02 | 50.97 | $11.00 | 367100 |
| 2023-11-01 | 45.58 | $10.70 | 272800 |
| 2023-10-31 | 42.59 | $10.55 | 209800 |
| 2023-10-30 | 43.97 | $10.64 | 285101 |
| 2023-10-27 | 46.51 | $10.80 | 301400 |
| 2023-10-26 | 48.34 | $10.91 | 616820 |
| 2023-10-25 | 46.33 | $10.80 | 538800 |
| 2023-10-24 | 48.44 | $10.93 | 447813 |
| 2023-10-23 | 46.30 | $10.81 | 405915 |
| 2023-10-20 | 48.87 | $10.97 | 459526 |
| 2023-10-19 | 46.40 | $10.83 | 855535 |
| 2023-10-18 | 52.42 | $11.18 | 450800 |
| 2023-10-17 | 49.39 | $11.01 | 379844 |
| 2023-10-16 | 49.21 | $11.00 | 420318 |
| 2023-10-13 | 43.23 | $10.69 | 302845 |
| 2023-10-12 | 42.19 | $10.64 | 339000 |
| 2023-10-11 | 44.68 | $10.80 | 583300 |
| 2023-10-10 | 46.65 | $10.92 | 369700 |
| 2023-10-09 | 42.01 | $10.69 | 464225 |
| 2023-10-06 | 43.25 | $10.77 | 331339 |
| 2023-10-05 | 42.44 | $10.73 | 294500 |
| 2023-10-04 | 46.20 | $10.97 | 369600 |
| 2023-10-03 | 45.43 | $10.93 | 538800 |
| 2023-10-02 | 49.26 | $11.16 | 741700 |
| 2023-09-29 | 60.38 | $11.69 | 1.3M |
| 2023-09-28 | 59.05 | $11.61 | 404018 |
| 2023-09-27 | 57.00 | $11.49 | 203802 |
| 2023-09-26 | 57.00 | $11.49 | 274529 |
| 2023-09-25 | 56.18 | $11.44 | 289300 |
| 2023-09-22 | 54.86 | $11.36 | 314600 |
| 2023-09-21 | 56.89 | $11.46 | 248200 |
| 2023-09-20 | 60.74 | $11.64 | 441235 |
| 2023-09-19 | 61.39 | $11.67 | 413821 |
| 2023-09-18 | 61.60 | $11.68 | 365400 |
| 2023-09-15 | 62.42 | $11.72 | 470633 |
| 2023-09-14 | 64.24 | $11.81 | 326316 |
| 2023-09-13 | 62.75 | $11.68 | 449600 |
| 2023-09-12 | 63.33 | $11.71 | 345700 |
| 2023-09-11 | 64.07 | $11.75 | 306108 |
| 2023-09-08 | 62.82 | $11.63 | 410300 |
| 2023-09-07 | 62.62 | $11.61 | 465406 |
| 2023-09-06 | 60.54 | $11.41 | 850349 |
| 2023-09-05 | 62.86 | $11.55 | 331345 |
| 2023-09-01 | 65.95 | $11.73 | 517215 |
| 2023-08-31 | 63.59 | $11.48 | 364823 |
| 2023-08-30 | 64.27 | $11.52 | 460600 |
| 2023-08-29 | 63.90 | $11.48 | 648300 |
| 2023-08-28 | 63.37 | $11.42 | 340800 |
| 2023-08-25 | 62.49 | $11.32 | 415000 |
| 2023-08-24 | 59.54 | $11.00 | 781900 |
| 2023-08-23 | 64.84 | $11.35 | 826207 |
| 2023-08-22 | 61.99 | $11.04 | 548700 |
| 2023-08-21 | 60.63 | $10.90 | 783600 |
| 2023-08-18 | 54.91 | $10.38 | 1.1M |
| 2023-08-17 | 39.50 | $9.42 | 769237 |
| 2023-08-16 | 39.64 | $9.43 | 434100 |
| 2023-08-15 | 41.23 | $9.55 | 717700 |
| 2023-08-14 | 39.50 | $9.46 | 1.7M |
| 2023-08-11 | 43.57 | $9.76 | 686600 |
| 2023-08-10 | 51.07 | $10.21 | 624940 |
| 2023-08-09 | 50.53 | $10.18 | 483700 |
| 2023-08-08 | 58.98 | $10.59 | 342723 |
| 2023-08-07 | 60.38 | $10.65 | 437122 |
| 2023-08-04 | 63.24 | $10.77 | 291318 |
| 2023-08-03 | 64.70 | $10.83 | 331545 |
| 2023-08-02 | 66.89 | $10.92 | 356129 |
| 2023-08-01 | 66.65 | $10.90 | 277616 |
| 2023-07-31 | 71.55 | $11.10 | 538803 |
| 2023-07-28 | 67.97 | $10.78 | 276518 |
| 2023-07-27 | 66.73 | $10.68 | 382187 |
| 2023-07-26 | 66.23 | $10.64 | 729046 |
| 2023-07-25 | 66.70 | $10.66 | 249978 |
| 2023-07-24 | 67.39 | $10.69 | 255400 |
| 2023-07-21 | 67.39 | $10.69 | 524648 |
| 2023-07-20 | 68.02 | $10.72 | 563005 |
| 2023-07-19 | 67.14 | $10.63 | 714119 |
| 2023-07-18 | 65.23 | $10.44 | 586761 |
| 2023-07-17 | 65.42 | $10.45 | 1.1M |
| 2023-07-14 | 53.72 | $9.54 | 318709 |
| 2023-07-13 | 57.15 | $9.71 | 484400 |
| 2023-07-12 | 57.56 | $9.73 | 678022 |
| 2023-07-11 | 57.41 | $9.72 | 406508 |
| 2023-07-10 | 55.07 | $9.56 | 432300 |
| 2023-07-07 | 55.80 | $9.60 | 252918 |
| 2023-07-06 | 52.36 | $9.37 | 331049 |
| 2023-07-05 | 57.75 | $9.66 | 517623 |
| 2023-07-03 | 55.02 | $9.48 | 270800 |
| 2023-06-30 | 53.10 | $9.36 | 562600 |
| 2023-06-29 | 51.12 | $9.24 | 262900 |
| 2023-06-28 | 48.89 | $9.11 | 408000 |
| 2023-06-27 | 50.06 | $9.18 | 657613 |
| 2023-06-26 | 59.93 | $9.69 | 302917 |
| 2023-06-23 | 61.28 | $9.75 | 411500 |
| 2023-06-22 | 63.08 | $9.83 | 306034 |
| 2023-06-21 | 66.81 | $9.99 | 459104 |
| 2023-06-20 | 65.10 | $9.85 | 421817 |
| 2023-06-16 | 64.98 | $9.84 | 461679 |
| 2023-06-15 | 63.76 | $9.74 | 483330 |
| 2023-06-14 | 61.75 | $9.58 | 404600 |
| 2023-06-13 | 63.64 | $9.67 | 770142 |
| 2023-06-12 | 61.00 | $9.46 | 343816 |
| 2023-06-09 | 62.86 | $9.55 | 691900 |
| 2023-06-08 | 61.62 | $9.45 | 589400 |
| 2023-06-07 | 63.63 | $9.55 | 540100 |
| 2023-06-06 | 65.04 | $9.62 | 1.0M |
| 2023-06-05 | 60.26 | $9.22 | 738242 |
| 2023-06-02 | 58.50 | $9.09 | 675135 |
| 2023-06-01 | 53.39 | $8.75 | 458100 |
| 2023-05-31 | 53.23 | $8.74 | 2.0M |
| 2023-05-30 | 51.31 | $8.62 | 1.0M |
| 2023-05-26 | 60.32 | $9.08 | 1.1M |
| 2023-05-25 | 58.35 | $8.95 | 633200 |
| 2023-05-24 | 62.65 | $9.14 | 831800 |
| 2023-05-23 | 60.16 | $8.97 | 673855 |
| 2023-05-22 | 57.62 | $8.81 | 377118 |
| 2023-05-19 | 57.84 | $8.82 | 409422 |
| 2023-05-18 | 56.43 | $8.73 | 525146 |
| 2023-05-17 | 56.28 | $8.72 | 541100 |
| 2023-05-16 | 55.07 | $8.64 | 594900 |
| 2023-05-15 | 60.00 | $8.89 | 673867 |
| 2023-05-12 | 57.23 | $8.70 | 838200 |
| 2023-05-11 | 51.34 | $8.35 | 1.7M |
| 2023-05-10 | 55.05 | $8.53 | 604700 |
| 2023-05-09 | 57.91 | $8.66 | 335700 |
| 2023-05-08 | 56.76 | $8.59 | 561700 |
| 2023-05-05 | 55.61 | $8.52 | 480000 |
| 2023-05-04 | 49.58 | $8.19 | 378600 |
| 2023-05-03 | 49.38 | $8.18 | 439011 |
| 2023-05-02 | 49.94 | $8.21 | 355931 |
| 2023-05-01 | 55.29 | $8.48 | 539811 |
| 2023-04-28 | 54.95 | $8.46 | 558400 |
| 2023-04-27 | 54.46 | $8.43 | 462100 |
| 2023-04-26 | 51.78 | $8.27 | 528200 |
| 2023-04-25 | 50.40 | $8.19 | 453400 |
| 2023-04-24 | 49.19 | $8.12 | 432900 |
| 2023-04-21 | 47.81 | $8.04 | 497409 |
| 2023-04-20 | 48.12 | $8.06 | 723800 |
| 2023-04-19 | 53.77 | $8.40 | 627923 |
| 2023-04-18 | 57.15 | $8.58 | 526000 |
| 2023-04-17 | 56.86 | $8.56 | 1.0M |
| 2023-04-14 | 65.59 | $8.98 | 481200 |
| 2023-04-13 | 64.60 | $8.90 | 681300 |
| 2023-04-12 | 65.49 | $8.94 | 937400 |
| 2023-04-11 | 60.89 | $8.58 | 1.5M |
| 2023-04-10 | 51.72 | $8.04 | 405900 |
| 2023-04-06 | 49.21 | $7.92 | 423939 |
| 2023-04-05 | 48.79 | $7.90 | 746544 |
| 2023-04-04 | 51.86 | $8.05 | 655911 |
| 2023-04-03 | 54.92 | $8.19 | 274533 |
| 2023-03-31 | 53.04 | $8.09 | 305700 |
| 2023-03-30 | 55.23 | $8.19 | 475231 |
| 2023-03-29 | 54.52 | $8.15 | 291000 |
| 2023-03-28 | 53.82 | $8.11 | 353200 |
| 2023-03-27 | 52.25 | $8.02 | 767916 |
| 2023-03-24 | 46.04 | $7.70 | 353200 |
| 2023-03-23 | 44.10 | $7.61 | 504400 |
| 2023-03-22 | 44.78 | $7.65 | 320000 |
| 2023-03-21 | 44.58 | $7.64 | 397318 |
| 2023-03-20 | 42.57 | $7.54 | 485700 |
| 2023-03-17 | 38.79 | $7.36 | 580500 |
| 2023-03-16 | 42.81 | $7.63 | 383142 |
| 2023-03-15 | 40.19 | $7.51 | 623254 |
| 2023-03-14 | 46.42 | $7.88 | 410202 |
| 2023-03-13 | 42.03 | $7.69 | 509600 |
| 2023-03-10 | 44.01 | $7.80 | 999500 |
| 2023-03-09 | 42.37 | $7.73 | 801600 |
| 2023-03-08 | 45.84 | $7.92 | 714000 |
| 2023-03-07 | 46.21 | $7.94 | 398902 |
| 2023-03-06 | 50.57 | $8.16 | 341531 |
| 2023-03-03 | 48.25 | $8.05 | 475535 |
| 2023-03-02 | 49.05 | $8.09 | 275571 |
| 2023-03-01 | 50.23 | $8.15 | 368300 |
| 2023-02-28 | 49.65 | $8.12 | 1.0M |
| 2023-02-27 | 53.15 | $8.30 | 695110 |
| 2023-02-24 | 52.08 | $8.24 | 733837 |
| 2023-02-23 | 52.27 | $8.25 | 415505 |
| 2023-02-22 | 49.48 | $8.09 | 381700 |
| 2023-02-21 | 46.13 | $7.91 | 419707 |
| 2023-02-17 | 48.69 | $8.06 | 475600 |
| 2023-02-16 | 50.10 | $8.14 | 845646 |
| 2023-02-15 | 49.58 | $8.11 | 412639 |
| 2023-02-14 | 46.21 | $7.92 | 546500 |
| 2023-02-13 | 47.81 | $8.02 | 607806 |
| 2023-02-10 | 42.52 | $7.74 | 671822 |
| 2023-02-09 | 41.31 | $7.68 | 508545 |
| 2023-02-08 | 42.88 | $7.79 | 585845 |
| 2023-02-07 | 47.23 | $8.07 | 1.0M |
| 2023-02-06 | 48.91 | $8.17 | 836526 |
| 2023-02-03 | 55.06 | $8.50 | 443032 |
| 2023-02-02 | 61.03 | $8.77 | 1.2M |
| 2023-02-01 | 55.80 | $8.46 | 414200 |
| 2023-01-31 | 55.62 | $8.45 | 384100 |
| 2023-01-30 | 54.00 | $8.36 | 837365 |
| 2023-01-27 | 54.85 | $8.40 | 496204 |
| 2023-01-26 | 57.63 | $8.53 | 451600 |
| 2023-01-25 | 57.63 | $8.53 | 260526 |
| 2023-01-24 | 55.27 | $8.38 | 313814 |
| 2023-01-23 | 53.11 | $8.25 | 267300 |
| 2023-01-20 | 54.06 | $8.30 | 172593 |
| 2023-01-19 | 55.19 | $8.36 | 400200 |
| 2023-01-18 | 55.56 | $8.38 | 357100 |
| 2023-01-17 | 56.81 | $8.45 | 322900 |
| 2023-01-13 | 55.87 | $8.38 | 371600 |
| 2023-01-12 | 54.93 | $8.31 | 480300 |
| 2023-01-11 | 51.11 | $8.04 | 607106 |
| 2023-01-10 | 50.66 | $8.01 | 371039 |
| 2023-01-09 | 49.51 | $7.93 | 556806 |
| 2023-01-06 | 50.64 | $8.01 | 661800 |
| 2023-01-05 | 44.15 | $7.58 | 637648 |
| 2023-01-04 | 43.16 | $7.52 | 606536 |
| 2023-01-03 | 43.53 | $7.55 | 1.3M |
| 2022-12-30 | 54.34 | $8.29 | 327000 |
| 2022-12-29 | 53.75 | $8.25 | 333800 |
| 2022-12-28 | 54.93 | $8.32 | 571969 |
| 2022-12-27 | 53.97 | $8.25 | 405543 |
| 2022-12-23 | 56.58 | $8.41 | 815703 |
| 2022-12-22 | 54.07 | $8.22 | 1.5M |
| 2022-12-21 | 52.56 | $8.11 | 1.3M |
| 2022-12-20 | 48.47 | $7.83 | 750000 |
| 2022-12-19 | 42.58 | $7.48 | 890700 |
| 2022-12-16 | 40.36 | $7.36 | 877400 |
| 2022-12-15 | 40.18 | $7.35 | 670300 |
| 2022-12-14 | 37.25 | $7.19 | 1.6M |
| 2022-12-13 | 42.57 | $7.62 | 562506 |
| 2022-12-12 | 42.21 | $7.60 | 779541 |
| 2022-12-09 | 40.41 | $7.50 | 670900 |
| 2022-12-08 | 43.22 | $7.72 | 508000 |
| 2022-12-07 | 44.69 | $7.83 | 701726 |
| 2022-12-06 | 39.52 | $7.54 | 926237 |
| 2022-12-05 | 43.23 | $7.82 | 629711 |
| 2022-12-02 | 43.51 | $7.84 | 399408 |
| 2022-12-01 | 42.46 | $7.78 | 972616 |
| 2022-11-30 | 49.44 | $8.26 | 564300 |
| 2022-11-29 | 47.74 | $8.16 | 404800 |
| 2022-11-28 | 48.04 | $8.18 | 380131 |
| 2022-11-25 | 48.64 | $8.22 | 267118 |
| 2022-11-23 | 48.78 | $8.23 | 309628 |
| 2022-11-22 | 48.05 | $8.18 | 471046 |
| 2022-11-21 | 45.40 | $8.00 | 562204 |
| 2022-11-18 | 45.26 | $7.99 | 465900 |
| 2022-11-17 | 41.98 | $7.77 | 381924 |
| 2022-11-16 | 43.56 | $7.91 | 668700 |
| 2022-11-15 | 44.93 | $8.03 | 522922 |
| 2022-11-14 | 41.88 | $7.82 | 1.4M |
| 2022-11-11 | 41.00 | $7.76 | 933400 |
| 2022-11-10 | 42.97 | $7.95 | 1.0M |
| 2022-11-09 | 49.51 | $8.50 | 508314 |
| 2022-11-08 | 54.21 | $8.83 | 495300 |
| 2022-11-07 | 53.45 | $8.77 | 659224 |
| 2022-11-04 | 49.87 | $8.50 | 572605 |
| 2022-11-03 | 48.62 | $8.41 | 652903 |
| 2022-11-02 | 45.31 | $8.18 | 550923 |
| 2022-11-01 | 50.86 | $8.59 | 445221 |
| 2022-10-31 | 51.89 | $8.66 | 1.1M |
| 2022-10-28 | 48.03 | $8.39 | 421300 |
| 2022-10-27 | 49.43 | $8.49 | 388400 |
| 2022-10-26 | 50.26 | $8.55 | 419200 |
| 2022-10-25 | 53.09 | $8.75 | 466324 |
| 2022-10-24 | 52.07 | $8.67 | 448614 |
| 2022-10-21 | 55.37 | $8.90 | 436217 |
| 2022-10-20 | 51.84 | $8.62 | 454440 |
| 2022-10-19 | 53.42 | $8.73 | 442921 |
| 2022-10-18 | 49.13 | $8.41 | 1.0M |
| 2022-10-17 | 49.40 | $8.43 | 347132 |
| 2022-10-14 | 45.56 | $8.16 | 367200 |
| 2022-10-13 | 50.25 | $8.51 | 470231 |
| 2022-10-12 | 46.19 | $8.24 | 357500 |
| 2022-10-11 | 47.70 | $8.35 | 303607 |
| 2022-10-10 | 49.95 | $8.51 | 325908 |
| 2022-10-07 | 49.95 | $8.51 | 438800 |
| 2022-10-06 | 50.49 | $8.55 | 363037 |
| 2022-10-05 | 51.41 | $8.62 | 479721 |
| 2022-10-04 | 52.19 | $8.68 | 396600 |
| 2022-10-03 | 47.83 | $8.33 | 785500 |
| 2022-09-30 | 47.31 | $8.29 | 1.4M |
| 2022-09-29 | 39.07 | $7.72 | 572700 |
| 2022-09-28 | 40.01 | $7.81 | 512233 |
| 2022-09-27 | 37.80 | $7.67 | 436500 |
| 2022-09-26 | 35.21 | $7.51 | 481537 |
| 2022-09-23 | 36.48 | $7.65 | 618137 |
| 2022-09-22 | 42.46 | $8.23 | 305741 |
| 2022-09-21 | 44.75 | $8.42 | 554900 |
| 2022-09-20 | 44.75 | $8.42 | 715100 |
| 2022-09-19 | 45.68 | $8.50 | 532517 |
| 2022-09-16 | 40.20 | $8.13 | 725500 |
| 2022-09-15 | 41.38 | $8.24 | 697014 |
| 2022-09-14 | 47.95 | $8.78 | 501934 |
| 2022-09-13 | 49.90 | $8.92 | 857700 |
| 2022-09-12 | 51.46 | $9.03 | 321609 |
| 2022-09-09 | 50.52 | $8.96 | 284900 |
| 2022-09-08 | 50.26 | $8.94 | 520300 |
| 2022-09-07 | 48.32 | $8.79 | 800449 |
| 2022-09-06 | 47.41 | $8.72 | 535200 |
| 2022-09-02 | 49.42 | $8.89 | 600530 |
| 2022-09-01 | 50.74 | $9.00 | 586403 |
| 2022-08-31 | 53.45 | $9.22 | 590300 |
| 2022-08-30 | 55.23 | $9.36 | 2.0M |
| 2022-08-29 | 65.29 | $10.04 | 863022 |
| 2022-08-26 | 59.88 | $9.51 | 534015 |
| 2022-08-25 | 60.05 | $9.52 | 473709 |
| 2022-08-24 | 57.68 | $9.31 | 490695 |
| 2022-08-23 | 59.76 | $9.44 | 558500 |
| 2022-08-22 | 55.29 | $9.06 | 358857 |
| 2022-08-19 | 54.01 | $8.96 | 368506 |
| 2022-08-18 | 57.28 | $9.17 | 297533 |
| 2022-08-17 | 55.95 | $9.06 | 613123 |
| 2022-08-16 | 60.49 | $9.34 | 432300 |
| 2022-08-15 | 61.51 | $9.40 | 588000 |
| 2022-08-12 | 63.89 | $9.54 | 1.0M |
| 2022-08-11 | 56.59 | $8.90 | 535300 |
| 2022-08-10 | 54.83 | $8.77 | 348800 |
| 2022-08-09 | 52.44 | $8.60 | 412329 |
| 2022-08-08 | 53.07 | $8.64 | 647331 |
| 2022-08-05 | 49.31 | $8.38 | 432472 |
| 2022-08-04 | 45.65 | $8.15 | 426100 |
| 2022-08-03 | 46.20 | $8.19 | 437610 |
| 2022-08-02 | 44.78 | $8.10 | 278300 |
| 2022-08-01 | 44.90 | $8.11 | 313798 |
| 2022-07-29 | 46.00 | $8.20 | 483419 |
| 2022-07-28 | 44.57 | $8.10 | 836600 |
| 2022-07-27 | 40.35 | $7.82 | 357936 |
| 2022-07-26 | 36.23 | $7.57 | 376415 |
| 2022-07-25 | 38.56 | $7.80 | 461950 |
| 2022-07-22 | 33.63 | $7.52 | 756302 |
| 2022-07-21 | 33.72 | $7.53 | 923279 |
| 2022-07-20 | 34.71 | $7.64 | 951600 |
| 2022-07-19 | 33.70 | $7.58 | 766500 |
| 2022-07-18 | 30.65 | $7.40 | 665743 |
| 2022-07-15 | 27.66 | $7.23 | 2.0M |
| 2022-07-14 | 25.13 | $7.09 | 816100 |
| 2022-07-13 | 27.55 | $7.46 | 478300 |
| 2022-07-12 | 27.82 | $7.50 | 854249 |
| 2022-07-11 | 28.36 | $7.58 | 527103 |
| 2022-07-08 | 30.91 | $7.94 | 743200 |
| 2022-07-07 | 31.05 | $7.96 | 998209 |
| 2022-07-06 | 29.94 | $7.89 | 797200 |
| 2022-07-05 | 31.60 | $8.13 | 791802 |
| 2022-07-01 | 33.05 | $8.33 | 954500 |
| 2022-06-30 | 34.01 | $8.46 | 573637 |
| 2022-06-29 | 35.21 | $8.62 | 829200 |
| 2022-06-28 | 35.66 | $8.68 | 901703 |
| 2022-06-27 | 36.02 | $8.73 | 1.4M |
| 2022-06-24 | 35.02 | $8.65 | 1.2M |
| 2022-06-23 | 30.75 | $8.32 | 1.2M |
| 2022-06-22 | 33.47 | $8.75 | 820800 |
| 2022-06-21 | 35.26 | $9.01 | 594366 |
| 2022-06-17 | 35.40 | $9.03 | 1.2M |
| 2022-06-16 | 35.93 | $9.11 | 945058 |
| 2022-06-15 | 39.72 | $9.64 | 526002 |
| 2022-06-14 | 38.08 | $9.50 | 655131 |
| 2022-06-13 | 38.29 | $9.53 | 1.7M |
| 2022-06-10 | 43.49 | $10.21 | 1.1M |
| 2022-06-09 | 45.66 | $10.46 | 881299 |
| 2022-06-08 | 46.99 | $10.61 | 832224 |
| 2022-06-07 | 48.80 | $10.81 | 819600 |
| 2022-06-06 | 47.65 | $10.69 | 679637 |
| 2022-06-03 | 49.58 | $10.91 | 897330 |
| 2022-06-02 | 50.74 | $11.04 | 1.1M |
| 2022-06-01 | 47.33 | $10.66 | 2.5M |
| 2022-05-31 | 51.33 | $11.11 | 1.3M |
| 2022-05-27 | 52.64 | $11.25 | 946500 |
| 2022-05-26 | 52.64 | $11.25 | 978000 |
| 2022-05-25 | 48.66 | $10.78 | 581738 |
| 2022-05-24 | 48.13 | $10.72 | 975700 |
| 2022-05-23 | 47.62 | $10.66 | 587248 |
| 2022-05-20 | 42.88 | $10.13 | 757300 |
| 2022-05-19 | 43.59 | $10.23 | 558600 |
| 2022-05-18 | 44.21 | $10.32 | 548343 |
| 2022-05-17 | 48.85 | $10.95 | 893618 |
| 2022-05-16 | 42.68 | $10.27 | 1.2M |
| 2022-05-13 | 42.49 | $10.25 | 1.2M |
| 2022-05-12 | 41.26 | $10.12 | 1.1M |
| 2022-05-11 | 39.18 | $9.90 | 939900 |
| 2022-05-10 | 39.54 | $9.96 | 929900 |
| 2022-05-09 | 38.91 | $9.89 | 1.9M |
| 2022-05-06 | 45.60 | $10.93 | 2.0M |
| 2022-05-05 | 47.86 | $11.23 | 769500 |
| 2022-05-04 | 49.81 | $11.48 | 920056 |
| 2022-05-03 | 51.40 | $11.68 | 919513 |
| 2022-05-02 | 49.25 | $11.40 | 841800 |
| 2022-04-29 | 48.07 | $11.25 | 786000 |
| 2022-04-28 | 50.05 | $11.52 | 1.2M |
| 2022-04-27 | 53.71 | $11.99 | 2.9M |
| 2022-04-26 | 49.70 | $11.45 | 1.5M |
| 2022-04-25 | 51.10 | $11.63 | 1.9M |
| 2022-04-22 | 52.43 | $11.80 | 2.1M |
| 2022-04-21 | 56.00 | $12.24 | 2.3M |
| 2022-04-20 | 61.63 | $12.86 | 2.1M |
| 2022-04-19 | 58.91 | $12.43 | 2.4M |
| 2022-04-18 | 66.40 | $13.15 | 2.6M |
| 2022-04-14 | 65.82 | $13.05 | 2.2M |
| 2022-04-13 | 65.26 | $12.95 | 2.3M |
| 2022-04-12 | 61.79 | $12.37 | 2.1M |
| 2022-04-11 | 60.16 | $12.12 | 1.8M |
| 2022-04-08 | 62.81 | $12.38 | 2.1M |
| 2022-04-07 | 59.06 | $11.81 | 1.9M |
| 2022-04-06 | 55.79 | $11.37 | 2.0M |
| 2022-04-05 | 56.77 | $11.47 | 2.0M |
| 2022-04-04 | 59.76 | $11.77 | 2.3M |
| 2022-04-01 | 66.03 | $12.34 | 2.4M |
| 2022-03-31 | 64.41 | $12.08 | 2.1M |
| 2022-03-30 | 63.26 | $11.90 | 1.2M |
| 2022-03-29 | 61.28 | $11.60 | 2.6M |
| 2022-03-28 | 65.29 | $11.96 | 2.3M |
| 2022-03-25 | 69.12 | $12.28 | 2.4M |
| 2022-03-24 | 71.48 | $12.47 | 2.7M |
| 2022-03-23 | 68.87 | $11.98 | 1.7M |
| 2022-03-22 | 67.55 | $11.75 | 1.9M |
| 2022-03-21 | 69.88 | $11.94 | 1.5M |
| 2022-03-18 | 66.91 | $11.42 | 1.3M |
| 2022-03-17 | 67.40 | $11.46 | 1.3M |
| 2022-03-16 | 65.68 | $11.17 | 2.5M |
| 2022-03-15 | 64.96 | $11.05 | 1.4M |
| 2022-03-14 | 64.18 | $10.92 | 3.2M |
| 2022-03-11 | 80.67 | $12.18 | 3.9M |
| 2022-03-10 | 78.12 | $11.58 | 4.4M |
| 2022-03-09 | 73.56 | $10.75 | 1.0M |
| 2022-03-08 | 71.59 | $10.46 | 2.0M |
| 2022-03-07 | 73.93 | $10.59 | 2.5M |
| 2022-03-04 | 73.36 | $10.50 | 1.7M |
| 2022-03-03 | 77.31 | $10.72 | 1.6M |
| 2022-03-02 | 72.82 | $10.01 | 1.4M |
| 2022-03-01 | 76.46 | $10.19 | 1.7M |
| 2022-02-28 | 71.77 | $9.56 | 1.2M |
| 2022-02-25 | 69.17 | $9.28 | 1.8M |
| 2022-02-24 | 67.76 | $9.14 | 1.9M |
| 2022-02-23 | 56.93 | $8.33 | 851533 |
| 2022-02-22 | 57.85 | $8.37 | 662917 |
| 2022-02-18 | 57.68 | $8.36 | 771408 |
| 2022-02-17 | 56.42 | $8.28 | 444500 |
| 2022-02-16 | 62.64 | $8.56 | 439500 |
| 2022-02-15 | 58.79 | $8.31 | 446613 |
| 2022-02-14 | 55.09 | $8.10 | 505900 |
| 2022-02-11 | 55.54 | $8.12 | 328038 |
| 2022-02-10 | 56.42 | $8.16 | 1.3M |
| 2022-02-09 | 57.50 | $8.21 | 630046 |
| 2022-02-08 | 54.70 | $8.04 | 982912 |
| 2022-02-07 | 55.31 | $8.07 | 1.2M |
| 2022-02-04 | 52.64 | $7.91 | 452824 |
| 2022-02-03 | 51.43 | $7.84 | 792700 |
| 2022-02-02 | 55.88 | $8.07 | 421659 |
| 2022-02-01 | 59.04 | $8.22 | 519236 |
| 2022-01-31 | 57.20 | $8.10 | 508529 |
| 2022-01-28 | 53.74 | $7.89 | 1.3M |
| 2022-01-27 | 50.67 | $7.72 | 1.0M |
| 2022-01-26 | 48.38 | $7.60 | 720500 |
| 2022-01-25 | 47.41 | $7.55 | 725431 |
| 2022-01-24 | 45.87 | $7.47 | 924200 |
| 2022-01-21 | 42.03 | $7.28 | 1.5M |
| 2022-01-20 | 44.56 | $7.44 | 2.1M |
| 2022-01-19 | 40.97 | $7.27 | 595100 |
| 2022-01-18 | 41.27 | $7.29 | 490116 |
| 2022-01-14 | 45.01 | $7.53 | 520800 |
| 2022-01-13 | 45.17 | $7.54 | 716258 |
| 2022-01-12 | 47.43 | $7.68 | 1.5M |
| 2022-01-11 | 47.25 | $7.67 | 1.0M |
| 2022-01-10 | 43.98 | $7.49 | 955027 |
| 2022-01-07 | 44.13 | $7.50 | 1.7M |
| 2022-01-06 | 43.42 | $7.46 | 765900 |
| 2022-01-05 | 43.25 | $7.45 | 690015 |
| 2022-01-04 | 46.44 | $7.69 | 636500 |
| 2022-01-03 | 46.85 | $7.72 | 1.1M |
| 2021-12-31 | 46.25 | $7.68 | 520124 |
| 2021-12-30 | 44.61 | $7.57 | 689302 |
| 2021-12-29 | 42.80 | $7.45 | 542800 |
| 2021-12-28 | 44.89 | $7.63 | 659618 |
| 2021-12-27 | 43.58 | $7.54 | 651603 |
| 2021-12-23 | 39.17 | $7.25 | 574924 |
| 2021-12-22 | 37.90 | $7.17 | 756914 |
| 2021-12-21 | 37.43 | $7.14 | 996308 |
| 2021-12-20 | 32.62 | $6.84 | 2.0M |
| 2021-12-17 | 35.10 | $7.13 | 1.2M |
| 2021-12-16 | 35.45 | $7.17 | 951800 |
| 2021-12-15 | 36.77 | $7.32 | 1.4M |
| 2021-12-14 | 34.46 | $7.17 | 1.2M |
| 2021-12-13 | 36.22 | $7.38 | 667701 |
| 2021-12-10 | 38.82 | $7.67 | 703600 |
| 2021-12-09 | 39.38 | $7.73 | 629100 |
| 2021-12-08 | 42.25 | $8.03 | 704611 |
| 2021-12-07 | 43.87 | $8.19 | 1.1M |
| 2021-12-06 | 40.48 | $7.94 | 959300 |
| 2021-12-03 | 38.79 | $7.82 | 1.2M |
| 2021-12-02 | 40.62 | $8.02 | 1.1M |
| 2021-12-01 | 35.42 | $7.66 | 2.4M |
| 2021-11-30 | 36.69 | $7.81 | 14.9M |
| 2021-11-29 | 36.11 | $7.77 | 2.5M |
| 2021-11-26 | 34.40 | $7.65 | 1.6M |
| 2021-11-24 | 39.04 | $8.21 | 2.3M |
| 2021-11-23 | 38.48 | $8.17 | 1.6M |
| 2021-11-22 | 39.88 | $8.33 | 2.1M |
| 2021-11-19 | 43.65 | $8.73 | 981430 |
| 2021-11-18 | 48.32 | $9.16 | 878300 |
| 2021-11-17 | 50.47 | $9.34 | 1.0M |
| 2021-11-16 | 55.98 | $9.76 | 1.4M |
| 2021-11-15 | 62.99 | $10.21 | 1.1M |
| 2021-11-12 | 63.66 | $10.25 | 2.2M |
| 2021-11-11 | 60.12 | $9.90 | 2.6M |
| 2021-11-10 | 54.87 | $9.46 | 946400 |
| 2021-11-09 | 54.09 | $9.40 | 738907 |
| 2021-11-08 | 50.56 | $9.14 | 654454 |
| 2021-11-05 | 50.56 | $9.14 | 658000 |
| 2021-11-04 | 47.02 | $8.89 | 503200 |
| 2021-11-03 | 46.14 | $8.83 | 469831 |
| 2021-11-02 | 43.47 | $8.65 | 764100 |
| 2021-11-01 | 45.50 | $8.82 | 662100 |
| 2021-10-29 | 44.63 | $8.76 | 840800 |
| 2021-10-28 | 46.50 | $8.92 | 1.1M |
| 2021-10-27 | 48.80 | $9.11 | 812201 |
| 2021-10-26 | 52.72 | $9.41 | 1.3M |
| 2021-10-25 | 48.96 | $9.12 | 905700 |
| 2021-10-22 | 48.42 | $9.08 | 859423 |
| 2021-10-21 | 50.44 | $9.24 | 625903 |
| 2021-10-20 | 55.53 | $9.61 | 991116 |
| 2021-10-19 | 54.23 | $9.50 | 713800 |
| 2021-10-18 | 56.22 | $9.64 | 1.8M |
| 2021-10-15 | 46.79 | $8.93 | 824100 |
| 2021-10-14 | 41.20 | $8.60 | 618839 |
| 2021-10-13 | 41.58 | $8.63 | 510442 |
| 2021-10-12 | 44.83 | $8.88 | 572805 |
| 2021-10-11 | 44.50 | $8.86 | 351000 |
| 2021-10-08 | 43.21 | $8.78 | 562116 |
| 2021-10-07 | 43.94 | $8.84 | 426435 |
| 2021-10-06 | 41.60 | $8.69 | 616805 |
| 2021-10-05 | 43.20 | $8.83 | 951500 |
| 2021-10-04 | 41.21 | $8.70 | 692700 |
| 2021-10-01 | 43.79 | $8.93 | 698503 |
| 2021-09-30 | 44.95 | $9.03 | 580220 |
| 2021-09-29 | 42.18 | $8.84 | 571311 |
| 2021-09-28 | 44.41 | $9.04 | 767700 |
| 2021-09-27 | 46.03 | $9.18 | 486100 |
| 2021-09-24 | 46.15 | $9.19 | 576526 |
| 2021-09-23 | 47.38 | $9.30 | 614400 |
| 2021-09-22 | 45.50 | $9.15 | 587000 |
| 2021-09-21 | 45.60 | $9.16 | 1.6M |
| 2021-09-20 | 44.03 | $9.03 | 1.3M |
| 2021-09-17 | 58.59 | $10.21 | 1.4M |
| 2021-09-16 | 62.06 | $10.42 | 1.0M |
| 2021-09-15 | 57.89 | $10.05 | 1.5M |
| 2021-09-14 | 53.27 | $9.70 | 1.1M |
| 2021-09-13 | 50.31 | $9.50 | 1.1M |
| 2021-09-10 | 45.74 | $9.22 | 1.1M |
| 2021-09-09 | 44.35 | $9.14 | 871610 |
| 2021-09-08 | 45.45 | $9.22 | 755348 |
| 2021-09-07 | 47.71 | $9.38 | 784800 |
| 2021-09-03 | 43.90 | $9.15 | 460417 |
| 2021-09-02 | 44.30 | $9.18 | 553900 |
| 2021-09-01 | 46.17 | $9.32 | 519533 |
| 2021-08-31 | 46.57 | $9.35 | 991600 |
| 2021-08-30 | 47.08 | $9.39 | 485746 |
| 2021-08-27 | 47.21 | $9.40 | 678704 |
| 2021-08-26 | 44.42 | $9.20 | 600404 |
| 2021-08-25 | 44.14 | $9.18 | 449800 |
| 2021-08-24 | 45.67 | $9.32 | 1.1M |
| 2021-08-23 | 39.72 | $8.90 | 835900 |
| 2021-08-20 | 37.40 | $8.75 | 503046 |
| 2021-08-19 | 37.49 | $8.76 | 1.7M |
| 2021-08-18 | 39.32 | $8.96 | 649504 |
| 2021-08-17 | 40.44 | $9.08 | 1.5M |
| 2021-08-16 | 40.81 | $9.12 | 756110 |
| 2021-08-13 | 39.90 | $9.05 | 1.6M |
| 2021-08-12 | 54.21 | $10.31 | 766578 |
| 2021-08-11 | 50.02 | $10.00 | 666100 |
| 2021-08-10 | 51.17 | $10.08 | 544525 |
| 2021-08-09 | 45.36 | $9.69 | 620700 |
| 2021-08-06 | 45.20 | $9.68 | 384900 |
| 2021-08-05 | 43.33 | $9.56 | 394142 |
| 2021-08-04 | 39.90 | $9.35 | 549947 |
| 2021-08-03 | 41.85 | $9.52 | 619613 |
| 2021-08-02 | 39.54 | $9.38 | 700737 |
| 2021-07-30 | 41.55 | $9.56 | 408300 |
| 2021-07-29 | 42.58 | $9.65 | 462432 |
| 2021-07-28 | 40.07 | $9.49 | 421100 |
| 2021-07-27 | 35.57 | $9.22 | 569618 |
| 2021-07-26 | 38.75 | $9.53 | 1.3M |
| 2021-07-23 | 30.57 | $9.10 | 741800 |
| 2021-07-22 | 31.31 | $9.18 | 391438 |
| 2021-07-21 | 32.62 | $9.32 | 473340 |
| 2021-07-20 | 30.65 | $9.22 | 821000 |
| 2021-07-19 | 26.35 | $9.01 | 553200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-38.92
2026-07-17
Close Price
$10.07
Vol: 759825
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.92
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -38.92 | $10.07 | 759825 |
| 2026-07-16 | -46.49 | $9.93 | 604900 |
| 2026-07-15 | -31.41 | $10.25 | 417949 |
| 2026-07-14 | -42.97 | $10.44 | 387636 |
| 2026-07-13 | -50.34 | $10.38 | 802299 |
| 2026-07-10 | -53.24 | $10.31 | 534240 |
| 2026-07-09 | -63.82 | $10.00 | 861102 |
| 2026-07-08 | -57.00 | $10.20 | 857617 |
| 2026-07-07 | -76.79 | $9.62 | 499545 |
| 2026-07-06 | -83.18 | $9.48 | 1.0M |
| 2026-07-02 | -79.29 | $9.64 | 504859 |
| 2026-07-01 | -85.83 | $9.48 | 472400 |
| 2026-06-30 | -84.71 | $9.55 | 543702 |
| 2026-06-29 | -81.95 | $9.66 | 1.2M |
| 2026-06-26 | -88.22 | $9.41 | 422600 |
| 2026-06-25 | -90.98 | $9.30 | 576150 |
| 2026-06-24 | -98.20 | $9.11 | 1.3M |
| 2026-06-23 | -91.81 | $9.37 | 875116 |
| 2026-06-22 | -97.53 | $9.15 | 899380 |
| 2026-06-18 | -97.43 | $9.24 | 2.0M |
| 2026-06-17 | -97.88 | $9.64 | 1.3M |
| 2026-06-16 | -96.98 | $9.93 | 1.5M |
| 2026-06-15 | -98.63 | $10.90 | 1.1M |
| 2026-06-12 | -75.62 | $11.65 | 921019 |
| 2026-06-11 | -74.83 | $11.69 | 1.3M |
| 2026-06-10 | -88.97 | $11.28 | 964637 |
| 2026-06-09 | -88.62 | $11.29 | 1.1M |
| 2026-06-08 | -96.09 | $11.40 | 677800 |
| 2026-06-05 | -98.39 | $11.42 | 1.4M |
| 2026-06-04 | -89.29 | $12.11 | 475848 |
| 2026-06-03 | -93.55 | $12.19 | 376800 |
| 2026-06-02 | -85.81 | $12.50 | 782461 |
| 2026-06-01 | -83.96 | $12.58 | 724900 |
| 2026-05-29 | -98.11 | $12.13 | 1.1M |
| 2026-05-28 | -88.51 | $12.63 | 355211 |
| 2026-05-27 | -90.20 | $12.58 | 676207 |
| 2026-05-26 | -92.57 | $12.51 | 666500 |
| 2026-05-22 | -82.43 | $12.81 | 701733 |
| 2026-05-21 | -55.07 | $13.62 | 775015 |
| 2026-05-20 | -65.20 | $13.32 | 712600 |
| 2026-05-19 | -65.20 | $13.32 | 800896 |
| 2026-05-18 | -60.47 | $13.46 | 606000 |
| 2026-05-15 | -72.30 | $13.11 | 544200 |
| 2026-05-14 | -64.45 | $13.02 | 909597 |
| 2026-05-13 | -46.24 | $13.65 | 1.1M |
| 2026-05-12 | -63.01 | $13.07 | 2.4M |
| 2026-05-11 | -50.87 | $13.49 | 948900 |
| 2026-05-08 | -61.27 | $13.13 | 572000 |
| 2026-05-07 | -54.34 | $13.37 | 1.3M |
| 2026-05-06 | -41.33 | $13.82 | 1.3M |
| 2026-05-05 | -29.19 | $14.24 | 1.1M |
| 2026-05-04 | -6.09 | $15.18 | 2.5M |
| 2026-05-01 | -47.12 | $13.90 | 1.1M |
| 2026-04-30 | -42.36 | $14.09 | 1.7M |
| 2026-04-29 | -34.09 | $14.42 | 2.1M |
| 2026-04-28 | -53.41 | $13.70 | 861100 |
| 2026-04-27 | -69.27 | $13.05 | 739000 |
| 2026-04-24 | -75.85 | $12.78 | 1.4M |
| 2026-04-23 | -63.90 | $13.27 | 810830 |
| 2026-04-22 | -55.85 | $13.60 | 1.6M |
| 2026-04-21 | -58.29 | $13.50 | 1.5M |
| 2026-04-20 | -77.32 | $12.72 | 1.1M |
| 2026-04-17 | -83.41 | $12.47 | 2.4M |
| 2026-04-16 | -82.11 | $13.32 | 1.0M |
| 2026-04-15 | -75.66 | $13.31 | 2.4M |
| 2026-04-14 | -52.83 | $13.56 | 1.1M |
| 2026-04-13 | -32.02 | $14.26 | 1.2M |
| 2026-04-10 | -28.87 | $14.38 | 755513 |
| 2026-04-09 | -30.20 | $14.06 | 1.5M |
| 2026-04-08 | -26.73 | $14.27 | 2.6M |
| 2026-04-07 | -14.17 | $15.03 | 1.1M |
| 2026-04-06 | -11.37 | $15.20 | 1.0M |
| 2026-04-02 | -10.82 | $15.22 | 1.3M |
| 2026-04-01 | -16.61 | $14.83 | 1.8M |
| 2026-03-31 | -12.97 | $15.02 | 2.8M |
| 2026-03-30 | -4.52 | $15.25 | 3.4M |
| 2026-03-27 | -14.71 | $14.05 | 2.1M |
| 2026-03-26 | -17.77 | $13.85 | 1.7M |
| 2026-03-25 | -2.76 | $14.70 | 3.2M |
| 2026-03-24 | -14.59 | $13.97 | 2.1M |
| 2026-03-23 | -27.23 | $13.19 | 2.3M |
| 2026-03-20 | -12.32 | $14.11 | 3.2M |
| 2026-03-19 | -2.48 | $14.61 | 4.4M |
| 2026-03-18 | -12.59 | $13.63 | 5.8M |
| 2026-03-17 | -9.64 | $12.45 | 4.5M |
| 2026-03-16 | -10.86 | $10.90 | 1.7M |
| 2026-03-13 | -7.26 | $10.82 | 994843 |
| 2026-03-12 | -5.02 | $10.60 | 3.2M |
| 2026-03-11 | -16.90 | $10.34 | 2.1M |
| 2026-03-10 | -22.83 | $10.21 | 3.2M |
| 2026-03-09 | -31.86 | $9.99 | 2.4M |
| 2026-03-06 | -9.55 | $10.16 | 1.5M |
| 2026-03-05 | -14.10 | $9.70 | 1.2M |
| 2026-03-04 | -6.82 | $9.59 | 705839 |
| 2026-03-03 | -25.24 | $9.13 | 685093 |
| 2026-03-02 | -6.80 | $9.32 | 604721 |
| 2026-02-27 | -42.86 | $8.88 | 317105 |
| 2026-02-26 | -48.35 | $8.83 | 257118 |
| 2026-02-25 | -32.97 | $8.97 | 292320 |
| 2026-02-24 | -14.29 | $9.14 | 249012 |
| 2026-02-23 | -38.46 | $8.92 | 340000 |
| 2026-02-20 | -5.62 | $9.20 | 463723 |
| 2026-02-19 | -38.64 | $8.90 | 237415 |
| 2026-02-18 | -57.95 | $8.73 | 182740 |
| 2026-02-17 | -46.67 | $8.75 | 377940 |
| 2026-02-13 | -55.14 | $8.65 | 400501 |
| 2026-02-12 | -53.27 | $8.67 | 551631 |
| 2026-02-11 | -28.04 | $8.94 | 292300 |
| 2026-02-10 | -36.11 | $8.85 | 459800 |
| 2026-02-09 | -32.41 | $8.89 | 576011 |
| 2026-02-06 | -57.76 | $8.57 | 332211 |
| 2026-02-05 | -52.60 | $8.43 | 440418 |
| 2026-02-04 | -30.99 | $8.71 | 353000 |
| 2026-02-03 | -29.82 | $8.73 | 474025 |
| 2026-02-02 | -31.58 | $8.70 | 606813 |
| 2026-01-30 | -22.22 | $8.86 | 423721 |
| 2026-01-29 | -25.73 | $8.80 | 487135 |
| 2026-01-28 | -15.79 | $8.97 | 417511 |
| 2026-01-27 | -5.85 | $9.14 | 516949 |
| 2026-01-26 | -2.53 | $9.07 | 379916 |
| 2026-01-23 | -6.67 | $8.93 | 542300 |
| 2026-01-22 | -6.71 | $8.92 | 553229 |
| 2026-01-21 | -2.42 | $8.92 | 631431 |
| 2026-01-20 | -7.25 | $8.59 | 788515 |
| 2026-01-16 | -36.96 | $8.18 | 655700 |
| 2026-01-15 | -18.84 | $8.43 | 1.0M |
| 2026-01-14 | -11.59 | $8.53 | 693300 |
| 2026-01-13 | -7.81 | $8.36 | 481364 |
| 2026-01-12 | -15.29 | $8.22 | 600949 |
| 2026-01-09 | -7.01 | $8.35 | 855100 |
| 2026-01-08 | -47.15 | $7.91 | 739026 |
| 2026-01-07 | -58.03 | $7.70 | 975220 |
| 2026-01-06 | -56.99 | $7.72 | 901600 |
| 2026-01-05 | -44.56 | $7.96 | 1.1M |
| 2026-01-02 | -54.92 | $7.76 | 994000 |
| 2025-12-31 | -46.11 | $7.93 | 763200 |
| 2025-12-30 | -46.63 | $7.92 | 540237 |
| 2025-12-29 | -39.90 | $8.05 | 649603 |
| 2025-12-26 | -43.01 | $7.99 | 473400 |
| 2025-12-24 | -45.60 | $7.94 | 228719 |
| 2025-12-23 | -45.08 | $7.95 | 1.1M |
| 2025-12-22 | -58.55 | $7.69 | 2.3M |
| 2025-12-19 | -76.17 | $7.35 | 1.2M |
| 2025-12-18 | -58.03 | $7.70 | 820522 |
| 2025-12-17 | -54.40 | $7.77 | 1.1M |
| 2025-12-16 | -72.02 | $7.43 | 1.3M |
| 2025-12-15 | -63.73 | $7.59 | 2.8M |
| 2025-12-12 | -87.56 | $7.13 | 7.2M |
| 2025-12-11 | -95.36 | $7.38 | 3.4M |
| 2025-12-10 | -75.38 | $7.84 | 1.7M |
| 2025-12-09 | -33.33 | $8.32 | 370700 |
| 2025-12-08 | -44.17 | $8.19 | 336247 |
| 2025-12-05 | -40.00 | $8.24 | 606613 |
| 2025-12-04 | -24.17 | $8.43 | 1.2M |
| 2025-12-03 | -16.49 | $8.33 | 759100 |
| 2025-12-02 | -34.12 | $8.08 | 1.1M |
| 2025-12-01 | -41.18 | $8.02 | 405600 |
| 2025-11-28 | -28.24 | $8.13 | 186000 |
| 2025-11-26 | -37.65 | $8.05 | 684900 |
| 2025-11-25 | -64.52 | $7.85 | 679626 |
| 2025-11-24 | -64.52 | $7.85 | 591899 |
| 2025-11-21 | -90.29 | $7.64 | 617500 |
| 2025-11-20 | -66.99 | $7.88 | 467754 |
| 2025-11-19 | -65.05 | $7.90 | 334206 |
| 2025-11-18 | -62.61 | $7.85 | 335305 |
| 2025-11-17 | -78.26 | $7.67 | 347100 |
| 2025-11-14 | -78.26 | $7.67 | 406523 |
| 2025-11-13 | -80.87 | $7.64 | 511600 |
| 2025-11-12 | -58.26 | $7.90 | 815149 |
| 2025-11-11 | -35.65 | $8.16 | 258305 |
| 2025-11-10 | -47.83 | $8.02 | 348500 |
| 2025-11-07 | -31.30 | $8.21 | 301100 |
| 2025-11-06 | -44.35 | $8.06 | 269900 |
| 2025-11-05 | -53.04 | $7.96 | 529700 |
| 2025-11-04 | -80.87 | $7.64 | 297916 |
| 2025-11-03 | -60.00 | $7.88 | 391600 |
| 2025-10-31 | -44.35 | $8.06 | 494700 |
| 2025-10-30 | -44.35 | $8.06 | 334641 |
| 2025-10-29 | -35.65 | $8.16 | 331200 |
| 2025-10-28 | -17.39 | $8.37 | 547100 |
| 2025-10-27 | -24.35 | $8.29 | 908521 |
| 2025-10-24 | -41.79 | $7.81 | 518100 |
| 2025-10-23 | -35.71 | $7.87 | 531800 |
| 2025-10-22 | -79.76 | $7.59 | 280500 |
| 2025-10-21 | -100.00 | $7.42 | 423300 |
| 2025-10-20 | -88.75 | $7.63 | 281719 |
| 2025-10-17 | -87.50 | $7.64 | 337133 |
| 2025-10-16 | -91.25 | $7.61 | 276200 |
| 2025-10-15 | -86.25 | $7.65 | 263500 |
| 2025-10-14 | -92.68 | $7.60 | 434500 |
| 2025-10-13 | -82.93 | $7.68 | 208100 |
| 2025-10-10 | -98.78 | $7.55 | 418400 |
| 2025-10-09 | -80.00 | $7.72 | 641023 |
| 2025-10-08 | -84.51 | $7.76 | 374163 |
| 2025-10-07 | -74.65 | $7.83 | 373521 |
| 2025-10-06 | -77.46 | $7.81 | 273200 |
| 2025-10-03 | -80.28 | $7.79 | 387231 |
| 2025-10-02 | -84.51 | $7.76 | 348000 |
| 2025-10-01 | -100.00 | $7.68 | 501000 |
| 2025-09-30 | -98.15 | $7.84 | 602452 |
| 2025-09-29 | -72.41 | $8.05 | 569429 |
| 2025-09-26 | -77.14 | $8.05 | 363437 |
| 2025-09-25 | -74.29 | $8.07 | 313000 |
| 2025-09-24 | -48.57 | $8.25 | 418500 |
| 2025-09-23 | -70.83 | $8.10 | 567171 |
| 2025-09-22 | -65.91 | $8.19 | 586602 |
| 2025-09-19 | -98.92 | $7.90 | 641000 |
| 2025-09-18 | -83.70 | $8.05 | 374112 |
| 2025-09-17 | -71.74 | $8.16 | 319300 |
| 2025-09-16 | -71.56 | $8.21 | 319400 |
| 2025-09-15 | -84.29 | $8.12 | 537100 |
| 2025-09-12 | -89.29 | $8.05 | 269032 |
| 2025-09-11 | -77.31 | $8.22 | 243000 |
| 2025-09-10 | -82.27 | $8.15 | 465577 |
| 2025-09-09 | -97.87 | $7.93 | 706953 |
| 2025-09-08 | -99.23 | $8.02 | 777700 |
| 2025-09-05 | -87.29 | $8.28 | 399810 |
| 2025-09-04 | -88.79 | $8.28 | 331811 |
| 2025-09-03 | -87.93 | $8.29 | 499800 |
| 2025-09-02 | -81.03 | $8.37 | 329142 |
| 2025-08-29 | -73.28 | $8.46 | 385900 |
| 2025-08-28 | -68.97 | $8.51 | 539100 |
| 2025-08-27 | -76.72 | $8.42 | 671722 |
| 2025-08-26 | -75.86 | $8.43 | 1.2M |
| 2025-08-25 | -63.11 | $8.60 | 569171 |
| 2025-08-22 | -50.78 | $8.78 | 649600 |
| 2025-08-21 | -67.94 | $8.57 | 664800 |
| 2025-08-20 | -78.72 | $8.45 | 1.2M |
| 2025-08-19 | -88.24 | $8.33 | 2.0M |
| 2025-08-18 | -54.55 | $9.20 | 369517 |
| 2025-08-15 | -64.77 | $9.11 | 535007 |
| 2025-08-14 | -60.64 | $9.17 | 385111 |
| 2025-08-13 | -54.26 | $9.23 | 243831 |
| 2025-08-12 | -62.77 | $9.15 | 220100 |
| 2025-08-11 | -58.51 | $9.19 | 200608 |
| 2025-08-08 | -70.21 | $9.08 | 265149 |
| 2025-08-07 | -63.83 | $9.14 | 332427 |
| 2025-08-06 | -76.60 | $9.02 | 331539 |
| 2025-08-05 | -65.96 | $9.12 | 425049 |
| 2025-08-04 | -93.62 | $8.86 | 374400 |
| 2025-08-01 | -100.00 | $8.81 | 386600 |
| 2025-07-31 | -79.71 | $9.19 | 470613 |
| 2025-07-30 | -68.12 | $9.27 | 449841 |
| 2025-07-29 | -68.12 | $9.27 | 281124 |
| 2025-07-28 | -72.86 | $9.23 | 313500 |
| 2025-07-25 | -40.00 | $9.46 | 372049 |
| 2025-07-24 | -48.65 | $9.38 | 385400 |
| 2025-07-23 | -24.32 | $9.56 | 396308 |
| 2025-07-22 | -36.49 | $9.47 | 438400 |
| 2025-07-21 | -39.19 | $9.45 | 399500 |
| 2025-07-18 | -32.43 | $9.50 | 292600 |
| 2025-07-17 | -1.82 | $9.54 | 210442 |
| 2025-07-16 | -36.67 | $9.38 | 376015 |
| 2025-07-15 | -35.00 | $9.39 | 647900 |
| 2025-07-14 | -15.00 | $9.51 | 526714 |
| 2025-07-11 | -25.00 | $9.45 | 710100 |
| 2025-07-10 | -76.67 | $9.14 | 411406 |
| 2025-07-09 | -75.00 | $9.15 | 733333 |
| 2025-07-08 | -45.00 | $9.33 | 910300 |
| 2025-07-07 | -50.00 | $9.30 | 703400 |
| 2025-07-03 | -37.70 | $9.37 | 413100 |
| 2025-07-02 | -65.57 | $9.20 | 405400 |
| 2025-07-01 | -65.57 | $9.20 | 194836 |
| 2025-06-30 | -75.41 | $9.14 | 246222 |
| 2025-06-27 | -88.52 | $9.06 | 280800 |
| 2025-06-26 | -70.49 | $9.17 | 226311 |
| 2025-06-25 | -91.80 | $9.04 | 464400 |
| 2025-06-24 | -58.73 | $9.25 | 314300 |
| 2025-06-23 | -55.56 | $9.27 | 406105 |
| 2025-06-20 | -36.51 | $9.39 | 393524 |
| 2025-06-18 | -19.05 | $9.50 | 264400 |
| 2025-06-17 | -19.05 | $9.50 | 272200 |
| 2025-06-16 | -7.94 | $9.57 | 682700 |
| 2025-06-13 | -45.83 | $9.29 | 526900 |
| 2025-06-12 | -34.09 | $9.32 | 451748 |
| 2025-06-11 | -45.45 | $9.22 | 343400 |
| 2025-06-10 | -33.33 | $9.29 | 317702 |
| 2025-06-09 | -47.47 | $9.15 | 291713 |
| 2025-06-06 | -51.52 | $9.11 | 318706 |
| 2025-06-05 | -50.93 | $9.07 | 687801 |
| 2025-06-04 | -42.59 | $9.16 | 516578 |
| 2025-06-03 | -17.09 | $9.42 | 1.0M |
| 2025-06-02 | -39.32 | $9.16 | 798900 |
| 2025-05-30 | -35.04 | $9.21 | 659331 |
| 2025-05-29 | -25.64 | $9.32 | 606049 |
| 2025-05-28 | -9.40 | $9.51 | 659409 |
| 2025-05-27 | -12.82 | $9.47 | 769000 |
| 2025-05-23 | -19.23 | $9.50 | 285200 |
| 2025-05-22 | -58.98 | $9.50 | 600861 |
| 2025-05-21 | -71.69 | $9.39 | 589029 |
| 2025-05-20 | -70.96 | $9.42 | 536613 |
| 2025-05-19 | -73.35 | $9.34 | 792496 |
| 2025-05-16 | -79.94 | $9.12 | 638900 |
| 2025-05-15 | -85.93 | $8.92 | 536141 |
| 2025-05-14 | -90.72 | $8.76 | 528100 |
| 2025-05-13 | -85.03 | $8.95 | 911119 |
| 2025-05-12 | -89.82 | $8.79 | 654591 |
| 2025-05-09 | -85.03 | $8.95 | 892313 |
| 2025-05-08 | -93.41 | $8.67 | 945900 |
| 2025-05-07 | -95.21 | $8.61 | 679925 |
| 2025-05-06 | -93.41 | $8.67 | 703423 |
| 2025-05-05 | -100.00 | $8.50 | 1.2M |
| 2025-05-02 | -100.00 | $8.82 | 1.3M |
| 2025-05-01 | -90.94 | $9.18 | 1.1M |
| 2025-04-30 | -85.37 | $9.34 | 2.5M |
| 2025-04-29 | -93.73 | $9.10 | 2.8M |
| 2025-04-28 | -82.23 | $9.43 | 2.4M |
| 2025-04-25 | -93.50 | $9.92 | 2.7M |
| 2025-04-24 | -6.17 | $11.69 | 496500 |
| 2025-04-23 | -8.64 | $11.65 | 1.7M |
| 2025-04-22 | -10.13 | $11.59 | 1.5M |
| 2025-04-21 | -21.52 | $11.41 | 1.4M |
| 2025-04-17 | -22.78 | $11.39 | 1.6M |
| 2025-04-16 | -34.18 | $11.21 | 430900 |
| 2025-04-15 | -36.08 | $11.18 | 576605 |
| 2025-04-14 | -22.15 | $11.40 | 858343 |
| 2025-04-11 | -32.91 | $11.23 | 876560 |
| 2025-04-10 | -43.67 | $11.06 | 585139 |
| 2025-04-09 | -58.86 | $10.82 | 1.4M |
| 2025-04-08 | -94.16 | $10.46 | 1.7M |
| 2025-04-07 | -98.54 | $10.40 | 3.0M |
| 2025-04-04 | -55.74 | $11.07 | 2.1M |
| 2025-04-03 | -27.05 | $11.42 | 1.1M |
| 2025-04-02 | -31.97 | $11.36 | 729200 |
| 2025-04-01 | -32.79 | $11.35 | 1.0M |
| 2025-03-31 | -47.54 | $11.17 | 2.1M |
| 2025-03-28 | -31.97 | $11.36 | 971651 |
| 2025-03-27 | -28.69 | $11.40 | 4.4M |
| 2025-03-26 | -42.06 | $11.15 | 330350 |
| 2025-03-25 | -52.34 | $11.04 | 280816 |
| 2025-03-24 | -52.34 | $11.04 | 451500 |
| 2025-03-21 | -63.11 | $10.83 | 949023 |
| 2025-03-20 | -57.38 | $10.90 | 409122 |
| 2025-03-19 | -62.30 | $10.84 | 283000 |
| 2025-03-18 | -66.39 | $10.79 | 648400 |
| 2025-03-17 | -81.15 | $10.61 | 973124 |
| 2025-03-14 | -42.78 | $10.80 | 1.2M |
| 2025-03-13 | -27.15 | $10.72 | 875652 |
| 2025-03-12 | -23.68 | $10.77 | 1.3M |
| 2025-03-11 | -19.74 | $10.83 | 410011 |
| 2025-03-10 | -18.42 | $10.85 | 614500 |
| 2025-03-07 | -18.18 | $10.85 | 784439 |
| 2025-03-06 | -27.92 | $10.70 | 721702 |
| 2025-03-05 | -19.75 | $10.81 | 401400 |
| 2025-03-04 | -24.44 | $10.69 | 780300 |
| 2025-03-03 | -16.11 | $10.84 | 742191 |
| 2025-02-28 | -25.00 | $10.68 | 1.0M |
| 2025-02-27 | -21.67 | $10.74 | 659100 |
| 2025-02-26 | -25.56 | $10.67 | 855700 |
| 2025-02-25 | -21.08 | $10.74 | 563400 |
| 2025-02-24 | -28.11 | $10.61 | 1.1M |
| 2025-02-21 | -18.38 | $10.79 | 743600 |
| 2025-02-20 | -21.62 | $10.73 | 612276 |
| 2025-02-19 | -21.08 | $10.74 | 749646 |
| 2025-02-18 | -8.11 | $10.98 | 3.0M |
| 2025-02-14 | -35.44 | $9.79 | 411100 |
| 2025-02-13 | -34.18 | $9.80 | 479114 |
| 2025-02-12 | -51.25 | $9.67 | 321000 |
| 2025-02-11 | -46.25 | $9.71 | 307700 |
| 2025-02-10 | -41.25 | $9.75 | 400800 |
| 2025-02-07 | -53.75 | $9.65 | 353400 |
| 2025-02-06 | -41.25 | $9.75 | 357438 |
| 2025-02-05 | -53.75 | $9.65 | 403600 |
| 2025-02-04 | -55.00 | $9.64 | 298851 |
| 2025-02-03 | -67.50 | $9.54 | 441041 |
| 2025-01-31 | -43.75 | $9.73 | 354988 |
| 2025-01-30 | -53.75 | $9.65 | 383210 |
| 2025-01-29 | -63.22 | $9.53 | 276431 |
| 2025-01-28 | -75.86 | $9.42 | 345700 |
| 2025-01-27 | -67.82 | $9.49 | 425823 |
| 2025-01-24 | -71.26 | $9.46 | 387933 |
| 2025-01-23 | -68.97 | $9.48 | 447140 |
| 2025-01-22 | -75.86 | $9.42 | 601206 |
| 2025-01-21 | -62.07 | $9.54 | 523235 |
| 2025-01-17 | -51.61 | $9.66 | 614906 |
| 2025-01-16 | -39.62 | $9.85 | 434016 |
| 2025-01-15 | -39.01 | $10.07 | 227700 |
| 2025-01-14 | -52.05 | $9.91 | 410300 |
| 2025-01-13 | -61.33 | $9.91 | 359000 |
| 2025-01-10 | -66.30 | $9.83 | 555843 |
| 2025-01-08 | -70.65 | $9.75 | 502200 |
| 2025-01-07 | -72.83 | $9.71 | 506825 |
| 2025-01-06 | -82.07 | $9.54 | 587213 |
| 2025-01-03 | -82.61 | $9.53 | 425000 |
| 2025-01-02 | -80.43 | $9.57 | 456997 |
| 2024-12-31 | -88.04 | $9.43 | 283300 |
| 2024-12-30 | -92.93 | $9.34 | 675122 |
| 2024-12-27 | -93.49 | $9.47 | 403526 |
| 2024-12-26 | -100.00 | $9.46 | 324700 |
| 2024-12-24 | -98.09 | $9.54 | 158200 |
| 2024-12-23 | -92.44 | $9.64 | 548500 |
| 2024-12-20 | -94.71 | $9.62 | 942723 |
| 2024-12-19 | -100.00 | $9.65 | 467223 |
| 2024-12-18 | -99.36 | $9.71 | 482642 |
| 2024-12-17 | -94.40 | $10.11 | 635420 |
| 2024-12-16 | -96.21 | $10.30 | 513600 |
| 2024-12-13 | -93.44 | $10.43 | 671800 |
| 2024-12-12 | -84.62 | $10.58 | 849543 |
| 2024-12-11 | -56.41 | $10.91 | 596500 |
| 2024-12-10 | -61.54 | $10.85 | 519724 |
| 2024-12-09 | -63.25 | $10.83 | 429800 |
| 2024-12-06 | -92.31 | $10.49 | 513381 |
| 2024-12-05 | -71.65 | $10.76 | 549015 |
| 2024-12-04 | -80.32 | $10.65 | 405700 |
| 2024-12-03 | -57.48 | $10.94 | 1.0M |
| 2024-12-02 | -68.50 | $10.80 | 539307 |
| 2024-11-29 | -60.63 | $10.90 | 273200 |
| 2024-11-27 | -72.44 | $10.75 | 341700 |
| 2024-11-26 | -59.06 | $10.92 | 540000 |
| 2024-11-25 | -49.61 | $11.04 | 911708 |
| 2024-11-22 | -48.20 | $11.12 | 385109 |
| 2024-11-21 | -54.11 | $11.07 | 389500 |
| 2024-11-20 | -57.53 | $11.02 | 355125 |
| 2024-11-19 | -60.27 | $10.98 | 499800 |
| 2024-11-18 | -35.62 | $11.34 | 799800 |
| 2024-11-15 | -33.56 | $11.37 | 1.1M |
| 2024-11-14 | -76.03 | $10.75 | 1.8M |
| 2024-11-13 | -78.48 | $11.24 | 749133 |
| 2024-11-12 | -68.35 | $11.32 | 568710 |
| 2024-11-11 | -57.61 | $11.33 | 534833 |
| 2024-11-08 | -32.46 | $11.49 | 411804 |
| 2024-11-07 | -31.58 | $11.50 | 702901 |
| 2024-11-06 | -23.68 | $11.59 | 427128 |
| 2024-11-05 | -43.86 | $11.36 | 397500 |
| 2024-11-04 | -35.09 | $11.46 | 274000 |
| 2024-11-01 | -48.25 | $11.31 | 1.0M |
| 2024-10-31 | -31.58 | $11.50 | 435642 |
| 2024-10-30 | -28.07 | $11.54 | 794536 |
| 2024-10-29 | -25.44 | $11.57 | 621430 |
| 2024-10-28 | -17.54 | $11.66 | 470745 |
| 2024-10-25 | -7.89 | $11.77 | 466600 |
| 2024-10-24 | -4.00 | $11.68 | 501338 |
| 2024-10-23 | -29.41 | $11.68 | 1.0M |
| 2024-10-22 | -37.50 | $11.57 | 438500 |
| 2024-10-21 | -52.21 | $11.37 | 1.1M |
| 2024-10-18 | -51.47 | $11.38 | 876849 |
| 2024-10-17 | -50.74 | $11.39 | 735700 |
| 2024-10-16 | -63.24 | $11.22 | 903307 |
| 2024-10-15 | -65.44 | $11.19 | 765120 |
| 2024-10-14 | -77.21 | $11.03 | 961232 |
| 2024-10-11 | -91.80 | $10.96 | 312021 |
| 2024-10-10 | -81.15 | $11.09 | 574300 |
| 2024-10-09 | -86.89 | $11.02 | 634300 |
| 2024-10-08 | -81.03 | $11.14 | 433601 |
| 2024-10-07 | -89.66 | $11.04 | 358715 |
| 2024-10-04 | -75.00 | $11.18 | 276321 |
| 2024-10-03 | -73.33 | $11.20 | 401700 |
| 2024-10-02 | -59.17 | $11.37 | 445088 |
| 2024-10-01 | -47.50 | $11.51 | 995333 |
| 2024-09-30 | -82.11 | $11.07 | 613746 |
| 2024-09-27 | -56.35 | $11.37 | 511900 |
| 2024-09-26 | -34.06 | $11.61 | 1.1M |
| 2024-09-25 | -32.04 | $11.40 | 1.3M |
| 2024-09-24 | -12.82 | $11.58 | 712600 |
| 2024-09-23 | -14.41 | $11.51 | 492100 |
| 2024-09-20 | -21.14 | $11.41 | 1.3M |
| 2024-09-19 | -2.40 | $11.64 | 1.1M |
| 2024-09-18 | -28.46 | $11.30 | 1.0M |
| 2024-09-17 | -37.40 | $11.19 | 1.3M |
| 2024-09-16 | -8.13 | $11.55 | 886541 |
| 2024-09-13 | -4.17 | $11.57 | 1.0M |
| 2024-09-12 | -26.15 | $11.38 | 595213 |
| 2024-09-11 | -31.54 | $11.31 | 548840 |
| 2024-09-10 | -46.62 | $11.21 | 982627 |
| 2024-09-09 | -40.59 | $11.21 | 1.1M |
| 2024-09-06 | -19.83 | $11.42 | 1.3M |
| 2024-09-05 | -19.56 | $11.37 | 878100 |
| 2024-09-04 | -24.91 | $11.19 | 779000 |
| 2024-09-03 | -29.97 | $11.04 | 667427 |
| 2024-08-30 | -27.99 | $11.01 | 723500 |
| 2024-08-29 | -33.65 | $10.83 | 800127 |
| 2024-08-28 | -33.96 | $10.82 | 694904 |
| 2024-08-27 | -33.96 | $10.82 | 812306 |
| 2024-08-26 | -39.31 | $10.65 | 582622 |
| 2024-08-23 | -38.99 | $10.66 | 849300 |
| 2024-08-22 | -45.60 | $10.45 | 636046 |
| 2024-08-21 | -35.22 | $10.78 | 574694 |
| 2024-08-20 | -27.04 | $11.04 | 742008 |
| 2024-08-19 | -16.67 | $11.37 | 704332 |
| 2024-08-16 | -15.72 | $11.40 | 1.0M |
| 2024-08-15 | -10.69 | $11.56 | 864255 |
| 2024-08-14 | -19.18 | $11.29 | 1.8M |
| 2024-08-13 | -10.38 | $11.57 | 5.1M |
| 2024-08-12 | -4.69 | $10.55 | 4.3M |
| 2024-08-09 | 0.00 | $10.31 | 2.9M |
| 2024-08-08 | -36.59 | $9.50 | 379700 |
| 2024-08-07 | -64.34 | $9.18 | 610372 |
| 2024-08-06 | -74.42 | $9.05 | 451647 |
| 2024-08-05 | -75.19 | $9.04 | 960300 |
| 2024-08-02 | -95.35 | $9.19 | 1.1M |
| 2024-08-01 | -81.82 | $9.38 | 1.3M |
| 2024-07-31 | -45.45 | $9.66 | 7.9M |
| 2024-07-30 | -67.53 | $9.49 | 1.1M |
| 2024-07-29 | -75.79 | $9.47 | 811638 |
| 2024-07-26 | -81.05 | $9.42 | 774700 |
| 2024-07-25 | -82.11 | $9.41 | 470900 |
| 2024-07-24 | -92.63 | $9.31 | 398004 |
| 2024-07-23 | -87.36 | $9.43 | 294200 |
| 2024-07-22 | -73.56 | $9.55 | 556000 |
| 2024-07-19 | -72.32 | $9.38 | 359900 |
| 2024-07-18 | -60.00 | $9.47 | 648110 |
| 2024-07-17 | -41.32 | $9.69 | 646200 |
| 2024-07-16 | -34.71 | $9.77 | 1.2M |
| 2024-07-15 | -55.28 | $9.51 | 698901 |
| 2024-07-12 | -40.65 | $9.69 | 742000 |
| 2024-07-11 | -21.14 | $9.93 | 1.4M |
| 2024-07-10 | -23.58 | $9.90 | 782110 |
| 2024-07-09 | -31.71 | $9.80 | 522819 |
| 2024-07-08 | -33.33 | $9.78 | 456826 |
| 2024-07-05 | -30.89 | $9.81 | 501643 |
| 2024-07-03 | -26.02 | $9.87 | 266200 |
| 2024-07-02 | -28.46 | $9.84 | 849400 |
| 2024-07-01 | -21.14 | $9.93 | 1.1M |
| 2024-06-28 | -16.30 | $9.73 | 482100 |
| 2024-06-27 | -18.48 | $9.71 | 847200 |
| 2024-06-26 | -21.11 | $9.67 | 936574 |
| 2024-06-25 | -62.96 | $9.36 | 332500 |
| 2024-06-24 | -54.63 | $9.45 | 681838 |
| 2024-06-21 | -84.62 | $9.14 | 963700 |
| 2024-06-20 | -91.61 | $9.08 | 633200 |
| 2024-06-18 | -97.20 | $9.00 | 824600 |
| 2024-06-17 | -88.28 | $9.13 | 563800 |
| 2024-06-14 | -95.34 | $9.05 | 1.2M |
| 2024-06-13 | -92.35 | $9.13 | 992025 |
| 2024-06-12 | -94.39 | $9.09 | 578600 |
| 2024-06-11 | -93.40 | $9.12 | 442930 |
| 2024-06-10 | -89.30 | $9.21 | 669000 |
| 2024-06-07 | -98.81 | $9.01 | 702600 |
| 2024-06-06 | -97.02 | $9.23 | 534300 |
| 2024-06-05 | -92.77 | $9.33 | 1.3M |
| 2024-06-04 | -99.12 | $9.27 | 919100 |
| 2024-06-03 | -97.54 | $9.53 | 815341 |
| 2024-05-31 | -90.76 | $9.84 | 708200 |
| 2024-05-30 | -94.02 | $9.78 | 664757 |
| 2024-05-29 | -98.37 | $9.70 | 506833 |
| 2024-05-28 | -94.08 | $9.92 | 538238 |
| 2024-05-24 | -94.55 | $9.95 | 380652 |
| 2024-05-23 | -98.18 | $9.89 | 608600 |
| 2024-05-22 | -97.95 | $10.08 | 793400 |
| 2024-05-21 | -85.62 | $10.26 | 649600 |
| 2024-05-20 | -84.93 | $10.27 | 725100 |
| 2024-05-17 | -81.51 | $10.32 | 1.7M |
| 2024-05-16 | -74.12 | $10.88 | 498712 |
| 2024-05-15 | -75.29 | $10.87 | 455500 |
| 2024-05-14 | -88.37 | $10.75 | 364824 |
| 2024-05-13 | -48.31 | $11.08 | 665920 |
| 2024-05-10 | -48.31 | $11.08 | 351827 |
| 2024-05-09 | -35.24 | $11.30 | 471248 |
| 2024-05-08 | -46.03 | $11.30 | 987914 |
| 2024-05-07 | -47.66 | $11.29 | 631316 |
| 2024-05-06 | -53.38 | $11.24 | 809400 |
| 2024-05-03 | -63.16 | $11.11 | 885000 |
| 2024-05-02 | -90.23 | $10.75 | 762200 |
| 2024-05-01 | -81.95 | $10.86 | 486640 |
| 2024-04-30 | -82.71 | $10.85 | 713409 |
| 2024-04-29 | -60.90 | $11.14 | 1.3M |
| 2024-04-26 | -67.67 | $11.05 | 506639 |
| 2024-04-25 | -73.68 | $10.97 | 265738 |
| 2024-04-24 | -66.17 | $11.07 | 373944 |
| 2024-04-23 | -60.90 | $11.14 | 234200 |
| 2024-04-22 | -58.70 | $11.14 | 204100 |
| 2024-04-19 | -67.39 | $11.02 | 249100 |
| 2024-04-18 | -81.51 | $10.76 | 233408 |
| 2024-04-17 | -79.27 | $10.65 | 330957 |
| 2024-04-16 | -79.27 | $10.65 | 392617 |
| 2024-04-15 | -60.94 | $10.78 | 436004 |
| 2024-04-12 | -37.95 | $11.10 | 845540 |
| 2024-04-11 | -14.29 | $11.63 | 362201 |
| 2024-04-10 | -12.05 | $11.68 | 880178 |
| 2024-04-09 | -3.13 | $11.88 | 871400 |
| 2024-04-08 | -12.16 | $11.01 | 256946 |
| 2024-04-05 | -10.20 | $11.03 | 317500 |
| 2024-04-04 | -8.16 | $11.06 | 505100 |
| 2024-04-03 | -9.59 | $11.03 | 515212 |
| 2024-04-02 | -10.96 | $11.01 | 506601 |
| 2024-04-01 | -18.49 | $10.90 | 537618 |
| 2024-03-28 | -10.27 | $11.02 | 440800 |
| 2024-03-27 | -4.62 | $10.95 | 449913 |
| 2024-03-26 | -16.15 | $10.80 | 689929 |
| 2024-03-25 | -6.90 | $10.79 | 554700 |
| 2024-03-22 | -14.55 | $10.65 | 375011 |
| 2024-03-21 | -9.00 | $10.62 | 376300 |
| 2024-03-20 | -4.17 | $10.63 | 401100 |
| 2024-03-19 | -25.84 | $10.37 | 353103 |
| 2024-03-18 | -7.87 | $10.53 | 504400 |
| 2024-03-15 | -59.38 | $10.03 | 1.1M |
| 2024-03-14 | -28.28 | $10.32 | 443503 |
| 2024-03-13 | -15.69 | $10.40 | 500500 |
| 2024-03-12 | -6.49 | $10.20 | 261719 |
| 2024-03-11 | -7.89 | $10.18 | 250949 |
| 2024-03-08 | -17.11 | $10.11 | 266300 |
| 2024-03-07 | -26.32 | $10.04 | 268010 |
| 2024-03-06 | -32.99 | $10.13 | 359400 |
| 2024-03-05 | -45.36 | $10.01 | 338600 |
| 2024-03-04 | -54.37 | $9.95 | 474955 |
| 2024-03-01 | -48.72 | $10.08 | 562800 |
| 2024-02-29 | -52.14 | $10.04 | 559000 |
| 2024-02-28 | -57.27 | $9.98 | 318700 |
| 2024-02-27 | -56.41 | $9.99 | 368600 |
| 2024-02-26 | -65.81 | $9.88 | 405505 |
| 2024-02-23 | -59.83 | $9.95 | 334400 |
| 2024-02-22 | -54.70 | $10.01 | 325418 |
| 2024-02-21 | -61.54 | $9.93 | 383700 |
| 2024-02-20 | -61.54 | $9.93 | 404502 |
| 2024-02-16 | -62.39 | $9.92 | 591646 |
| 2024-02-15 | -80.34 | $9.71 | 410502 |
| 2024-02-14 | -87.18 | $9.63 | 419922 |
| 2024-02-13 | -97.44 | $9.51 | 558335 |
| 2024-02-12 | -77.14 | $9.84 | 552100 |
| 2024-02-09 | -83.45 | $9.83 | 444500 |
| 2024-02-08 | -87.05 | $9.78 | 818740 |
| 2024-02-07 | -56.12 | $10.21 | 496400 |
| 2024-02-06 | -40.43 | $10.44 | 566400 |
| 2024-02-05 | -57.45 | $10.20 | 560222 |
| 2024-02-02 | -31.91 | $10.56 | 463600 |
| 2024-02-01 | -46.81 | $10.35 | 358407 |
| 2024-01-31 | -55.32 | $10.23 | 461703 |
| 2024-01-30 | -51.37 | $10.31 | 688027 |
| 2024-01-29 | -57.79 | $10.25 | 837245 |
| 2024-01-26 | -62.58 | $10.18 | 406527 |
| 2024-01-25 | -66.87 | $10.15 | 304306 |
| 2024-01-24 | -80.72 | $9.92 | 332700 |
| 2024-01-23 | -77.25 | $9.98 | 963252 |
| 2024-01-22 | -77.84 | $9.97 | 986400 |
| 2024-01-19 | -86.62 | $10.13 | 606122 |
| 2024-01-18 | -92.99 | $10.12 | 502546 |
| 2024-01-17 | -98.08 | $10.05 | 795900 |
| 2024-01-16 | -83.46 | $10.47 | 1.2M |
| 2024-01-12 | -90.63 | $10.65 | 772279 |
| 2024-01-11 | -75.00 | $10.85 | 541708 |
| 2024-01-10 | -96.09 | $10.58 | 537000 |
| 2024-01-09 | -66.01 | $10.80 | 381949 |
| 2024-01-08 | -53.01 | $10.93 | 335721 |
| 2024-01-05 | -69.23 | $10.79 | 313400 |
| 2024-01-04 | -71.43 | $10.81 | 378847 |
| 2024-01-03 | -68.22 | $10.90 | 540430 |
| 2024-01-02 | -68.64 | $10.89 | 340400 |
| 2023-12-29 | -59.75 | $11.10 | 220900 |
| 2023-12-28 | -61.44 | $11.06 | 195902 |
| 2023-12-27 | -58.90 | $11.12 | 327200 |
| 2023-12-26 | -56.36 | $11.18 | 337804 |
| 2023-12-22 | -60.17 | $11.09 | 377029 |
| 2023-12-21 | -63.14 | $11.02 | 566600 |
| 2023-12-20 | -63.98 | $11.00 | 406800 |
| 2023-12-19 | -52.97 | $11.26 | 579800 |
| 2023-12-18 | -48.31 | $11.37 | 611903 |
| 2023-12-15 | -47.46 | $11.39 | 709849 |
| 2023-12-14 | -40.25 | $11.56 | 523800 |
| 2023-12-13 | -41.10 | $11.54 | 1.2M |
| 2023-12-12 | -50.93 | $11.14 | 1.1M |
| 2023-12-11 | -58.36 | $10.94 | 1.2M |
| 2023-12-08 | -76.95 | $10.44 | 2.5M |
| 2023-12-07 | -18.96 | $12.00 | 710830 |
| 2023-12-06 | -14.13 | $12.13 | 1.6M |
| 2023-12-05 | -5.95 | $12.35 | 2.4M |
| 2023-12-04 | -40.39 | $11.03 | 542321 |
| 2023-12-01 | -32.02 | $11.20 | 731800 |
| 2023-11-30 | -19.21 | $11.46 | 1.3M |
| 2023-11-29 | -20.97 | $11.29 | 567900 |
| 2023-11-28 | -25.81 | $11.20 | 616639 |
| 2023-11-27 | -12.90 | $11.44 | 713602 |
| 2023-11-24 | -16.67 | $11.37 | 339800 |
| 2023-11-22 | -19.89 | $11.31 | 792700 |
| 2023-11-21 | -16.67 | $11.37 | 797315 |
| 2023-11-20 | -11.29 | $11.47 | 2.3M |
| 2023-11-17 | -52.55 | $10.47 | 419300 |
| 2023-11-16 | -57.66 | $10.40 | 592300 |
| 2023-11-15 | -48.94 | $10.54 | 729308 |
| 2023-11-14 | -70.25 | $10.29 | 1.4M |
| 2023-11-13 | -96.64 | $10.25 | 651600 |
| 2023-11-10 | -95.73 | $10.28 | 565600 |
| 2023-11-09 | -98.10 | $10.37 | 350042 |
| 2023-11-08 | -100.00 | $10.44 | 281523 |
| 2023-11-07 | -56.18 | $10.90 | 324151 |
| 2023-11-06 | -56.18 | $10.90 | 219212 |
| 2023-11-03 | -37.08 | $11.07 | 422826 |
| 2023-11-02 | -44.94 | $11.00 | 367100 |
| 2023-11-01 | -78.65 | $10.70 | 272800 |
| 2023-10-31 | -95.51 | $10.55 | 209800 |
| 2023-10-30 | -87.36 | $10.64 | 285101 |
| 2023-10-27 | -68.97 | $10.80 | 301400 |
| 2023-10-26 | -73.05 | $10.91 | 616820 |
| 2023-10-25 | -80.85 | $10.80 | 538800 |
| 2023-10-24 | -71.63 | $10.93 | 447813 |
| 2023-10-23 | -80.14 | $10.81 | 405915 |
| 2023-10-20 | -68.79 | $10.97 | 459526 |
| 2023-10-19 | -78.72 | $10.83 | 855535 |
| 2023-10-18 | -53.90 | $11.18 | 450800 |
| 2023-10-17 | -65.96 | $11.01 | 379844 |
| 2023-10-16 | -66.67 | $11.00 | 420318 |
| 2023-10-13 | -88.65 | $10.69 | 302845 |
| 2023-10-12 | -92.20 | $10.64 | 339000 |
| 2023-10-11 | -80.85 | $10.80 | 583300 |
| 2023-10-10 | -72.34 | $10.92 | 369700 |
| 2023-10-09 | -88.65 | $10.69 | 464225 |
| 2023-10-06 | -82.98 | $10.77 | 331339 |
| 2023-10-05 | -93.08 | $10.73 | 294500 |
| 2023-10-04 | -80.17 | $10.97 | 369600 |
| 2023-10-03 | -92.11 | $10.93 | 538800 |
| 2023-10-02 | -83.67 | $11.16 | 741700 |
| 2023-09-29 | -42.65 | $11.69 | 1.3M |
| 2023-09-28 | -54.41 | $11.61 | 404018 |
| 2023-09-27 | -72.06 | $11.49 | 203802 |
| 2023-09-26 | -72.06 | $11.49 | 274529 |
| 2023-09-25 | -79.41 | $11.44 | 289300 |
| 2023-09-22 | -64.58 | $11.36 | 314600 |
| 2023-09-21 | -44.44 | $11.46 | 248200 |
| 2023-09-20 | -29.06 | $11.64 | 441235 |
| 2023-09-19 | -26.50 | $11.67 | 413821 |
| 2023-09-18 | -20.83 | $11.68 | 365400 |
| 2023-09-15 | -10.12 | $11.72 | 470633 |
| 2023-09-14 | -6.49 | $11.81 | 326316 |
| 2023-09-13 | -11.45 | $11.68 | 449600 |
| 2023-09-12 | -10.31 | $11.71 | 345700 |
| 2023-09-11 | -7.74 | $11.75 | 306108 |
| 2023-09-08 | -11.78 | $11.63 | 410300 |
| 2023-09-07 | -12.46 | $11.61 | 465406 |
| 2023-09-06 | -19.19 | $11.41 | 850349 |
| 2023-09-05 | -7.30 | $11.55 | 331345 |
| 2023-09-01 | -0.73 | $11.73 | 517215 |
| 2023-08-31 | -5.36 | $11.48 | 364823 |
| 2023-08-30 | -3.83 | $11.52 | 460600 |
| 2023-08-29 | -5.36 | $11.48 | 648300 |
| 2023-08-28 | -3.60 | $11.42 | 340800 |
| 2023-08-25 | -7.60 | $11.32 | 415000 |
| 2023-08-24 | -20.40 | $11.00 | 781900 |
| 2023-08-23 | -6.40 | $11.35 | 826207 |
| 2023-08-22 | -6.02 | $11.04 | 548700 |
| 2023-08-21 | -10.00 | $10.90 | 783600 |
| 2023-08-18 | -34.76 | $10.38 | 1.1M |
| 2023-08-17 | -80.48 | $9.42 | 769237 |
| 2023-08-16 | -80.00 | $9.43 | 434100 |
| 2023-08-15 | -74.29 | $9.55 | 717700 |
| 2023-08-14 | -78.57 | $9.46 | 1.7M |
| 2023-08-11 | -99.26 | $9.76 | 686600 |
| 2023-08-10 | -53.89 | $10.21 | 624940 |
| 2023-08-09 | -55.69 | $10.18 | 483700 |
| 2023-08-08 | -31.14 | $10.59 | 342723 |
| 2023-08-07 | -27.54 | $10.65 | 437122 |
| 2023-08-04 | -20.36 | $10.77 | 291318 |
| 2023-08-03 | -15.91 | $10.83 | 331545 |
| 2023-08-02 | -10.27 | $10.92 | 356129 |
| 2023-08-01 | -11.35 | $10.90 | 277616 |
| 2023-07-31 | -0.54 | $11.10 | 538803 |
| 2023-07-28 | -12.07 | $10.78 | 276518 |
| 2023-07-27 | -16.76 | $10.68 | 382187 |
| 2023-07-26 | -18.52 | $10.64 | 729046 |
| 2023-07-25 | -17.46 | $10.66 | 249978 |
| 2023-07-24 | -15.87 | $10.69 | 255400 |
| 2023-07-21 | -15.87 | $10.69 | 524648 |
| 2023-07-20 | -14.29 | $10.72 | 563005 |
| 2023-07-19 | -19.05 | $10.63 | 714119 |
| 2023-07-18 | -16.77 | $10.44 | 586761 |
| 2023-07-17 | -4.93 | $10.45 | 1.1M |
| 2023-07-14 | -53.68 | $9.54 | 318709 |
| 2023-07-13 | -35.79 | $9.71 | 484400 |
| 2023-07-12 | -33.68 | $9.73 | 678022 |
| 2023-07-11 | -31.11 | $9.72 | 406508 |
| 2023-07-10 | -48.89 | $9.56 | 432300 |
| 2023-07-07 | -44.44 | $9.60 | 252918 |
| 2023-07-06 | -70.00 | $9.37 | 331049 |
| 2023-07-05 | -37.78 | $9.66 | 517623 |
| 2023-07-03 | -52.53 | $9.48 | 270800 |
| 2023-06-30 | -54.24 | $9.36 | 562600 |
| 2023-06-29 | -58.02 | $9.24 | 262900 |
| 2023-06-28 | -61.38 | $9.11 | 408000 |
| 2023-06-27 | -56.16 | $9.18 | 657613 |
| 2023-06-26 | -21.23 | $9.69 | 302917 |
| 2023-06-23 | -17.12 | $9.75 | 411500 |
| 2023-06-22 | -11.64 | $9.83 | 306034 |
| 2023-06-21 | -0.68 | $9.99 | 459104 |
| 2023-06-20 | -6.43 | $9.85 | 421817 |
| 2023-06-16 | -1.52 | $9.84 | 461679 |
| 2023-06-15 | -1.60 | $9.74 | 483330 |
| 2023-06-14 | -13.71 | $9.58 | 404600 |
| 2023-06-13 | -4.92 | $9.67 | 770142 |
| 2023-06-12 | -21.49 | $9.46 | 343816 |
| 2023-06-09 | -13.08 | $9.55 | 691900 |
| 2023-06-08 | -19.42 | $9.45 | 589400 |
| 2023-06-07 | -12.23 | $9.55 | 540100 |
| 2023-06-06 | -3.01 | $9.62 | 1.0M |
| 2023-06-05 | -24.58 | $9.22 | 738242 |
| 2023-06-02 | -32.06 | $9.09 | 675135 |
| 2023-06-01 | -54.68 | $8.75 | 458100 |
| 2023-05-31 | -55.40 | $8.74 | 2.0M |
| 2023-05-30 | -64.03 | $8.62 | 1.0M |
| 2023-05-26 | -30.94 | $9.08 | 1.1M |
| 2023-05-25 | -30.25 | $8.95 | 633200 |
| 2023-05-24 | -14.29 | $9.14 | 831800 |
| 2023-05-23 | -13.27 | $8.97 | 673855 |
| 2023-05-22 | -10.47 | $8.81 | 377118 |
| 2023-05-19 | -8.25 | $8.82 | 409422 |
| 2023-05-18 | -17.53 | $8.73 | 525146 |
| 2023-05-17 | -18.56 | $8.72 | 541100 |
| 2023-05-16 | -26.80 | $8.64 | 594900 |
| 2023-05-15 | -1.03 | $8.89 | 673867 |
| 2023-05-12 | -11.49 | $8.70 | 838200 |
| 2023-05-11 | -62.83 | $8.35 | 1.7M |
| 2023-05-10 | -48.72 | $8.53 | 604700 |
| 2023-05-09 | -37.61 | $8.66 | 335700 |
| 2023-05-08 | -43.59 | $8.59 | 561700 |
| 2023-05-05 | -47.93 | $8.52 | 480000 |
| 2023-05-04 | -71.09 | $8.19 | 378600 |
| 2023-05-03 | -71.88 | $8.18 | 439011 |
| 2023-05-02 | -69.53 | $8.21 | 355931 |
| 2023-05-01 | -48.44 | $8.48 | 539811 |
| 2023-04-28 | -50.00 | $8.46 | 558400 |
| 2023-04-27 | -52.34 | $8.43 | 462100 |
| 2023-04-26 | -64.84 | $8.27 | 528200 |
| 2023-04-25 | -71.09 | $8.19 | 453400 |
| 2023-04-24 | -70.50 | $8.12 | 432900 |
| 2023-04-21 | -64.63 | $8.04 | 497409 |
| 2023-04-20 | -63.41 | $8.06 | 723800 |
| 2023-04-19 | -42.68 | $8.40 | 627923 |
| 2023-04-18 | -31.71 | $8.58 | 526000 |
| 2023-04-17 | -31.76 | $8.56 | 1.0M |
| 2023-04-14 | -6.82 | $8.98 | 481200 |
| 2023-04-13 | -11.36 | $8.90 | 681300 |
| 2023-04-12 | -7.51 | $8.94 | 937400 |
| 2023-04-11 | 0.00 | $8.58 | 1.5M |
| 2023-04-10 | -25.53 | $8.04 | 405900 |
| 2023-04-06 | -38.30 | $7.92 | 423939 |
| 2023-04-05 | -40.43 | $7.90 | 746544 |
| 2023-04-04 | -24.47 | $8.05 | 655911 |
| 2023-04-03 | -9.57 | $8.19 | 274533 |
| 2023-03-31 | -20.21 | $8.09 | 305700 |
| 2023-03-30 | -8.60 | $8.19 | 475231 |
| 2023-03-29 | -12.90 | $8.15 | 291000 |
| 2023-03-28 | -17.20 | $8.11 | 353200 |
| 2023-03-27 | -39.29 | $8.02 | 767916 |
| 2023-03-24 | -67.86 | $7.70 | 353200 |
| 2023-03-23 | -75.89 | $7.61 | 504400 |
| 2023-03-22 | -72.32 | $7.65 | 320000 |
| 2023-03-21 | -73.21 | $7.64 | 397318 |
| 2023-03-20 | -82.14 | $7.54 | 485700 |
| 2023-03-17 | -98.21 | $7.36 | 580500 |
| 2023-03-16 | -79.05 | $7.63 | 383142 |
| 2023-03-15 | -90.48 | $7.51 | 623254 |
| 2023-03-14 | -60.42 | $7.88 | 410202 |
| 2023-03-13 | -80.21 | $7.69 | 509600 |
| 2023-03-10 | -68.75 | $7.80 | 999500 |
| 2023-03-09 | -81.11 | $7.73 | 801600 |
| 2023-03-08 | -60.00 | $7.92 | 714000 |
| 2023-03-07 | -57.78 | $7.94 | 398902 |
| 2023-03-06 | -33.33 | $8.16 | 341531 |
| 2023-03-03 | -62.88 | $8.05 | 475535 |
| 2023-03-02 | -60.45 | $8.09 | 275571 |
| 2023-03-01 | -55.97 | $8.15 | 368300 |
| 2023-02-28 | -58.21 | $8.12 | 1.0M |
| 2023-02-27 | -44.78 | $8.30 | 695110 |
| 2023-02-24 | -49.25 | $8.24 | 733837 |
| 2023-02-23 | -48.51 | $8.25 | 415505 |
| 2023-02-22 | -60.45 | $8.09 | 381700 |
| 2023-02-21 | -73.88 | $7.91 | 419707 |
| 2023-02-17 | -62.69 | $8.06 | 475600 |
| 2023-02-16 | -56.72 | $8.14 | 845646 |
| 2023-02-15 | -58.96 | $8.11 | 412639 |
| 2023-02-14 | -73.13 | $7.92 | 546500 |
| 2023-02-13 | -65.67 | $8.02 | 607806 |
| 2023-02-10 | -86.57 | $7.74 | 671822 |
| 2023-02-09 | -91.04 | $7.68 | 508545 |
| 2023-02-08 | -99.11 | $7.79 | 585845 |
| 2023-02-07 | -75.45 | $8.07 | 1.0M |
| 2023-02-06 | -67.59 | $8.17 | 836526 |
| 2023-02-03 | -33.90 | $8.50 | 443032 |
| 2023-02-02 | -8.67 | $8.77 | 1.2M |
| 2023-02-01 | -13.82 | $8.46 | 414200 |
| 2023-01-31 | -14.63 | $8.45 | 384100 |
| 2023-01-30 | -21.95 | $8.36 | 837365 |
| 2023-01-27 | -18.70 | $8.40 | 496204 |
| 2023-01-26 | -8.13 | $8.53 | 451600 |
| 2023-01-25 | -5.04 | $8.53 | 260526 |
| 2023-01-24 | -17.65 | $8.38 | 313814 |
| 2023-01-23 | -28.57 | $8.25 | 267300 |
| 2023-01-20 | -24.37 | $8.30 | 172593 |
| 2023-01-19 | -19.33 | $8.36 | 400200 |
| 2023-01-18 | -16.03 | $8.38 | 357100 |
| 2023-01-17 | -8.00 | $8.45 | 322900 |
| 2023-01-13 | -8.39 | $8.38 | 371600 |
| 2023-01-12 | -12.26 | $8.31 | 480300 |
| 2023-01-11 | -29.68 | $8.04 | 607106 |
| 2023-01-10 | -31.61 | $8.01 | 371039 |
| 2023-01-09 | -36.77 | $7.93 | 556806 |
| 2023-01-06 | -31.61 | $8.01 | 661800 |
| 2023-01-05 | -59.35 | $7.58 | 637648 |
| 2023-01-04 | -63.23 | $7.52 | 606536 |
| 2023-01-03 | -61.29 | $7.55 | 1.3M |
| 2022-12-30 | -13.55 | $8.29 | 327000 |
| 2022-12-29 | -16.13 | $8.25 | 333800 |
| 2022-12-28 | -11.61 | $8.32 | 571969 |
| 2022-12-27 | -16.13 | $8.25 | 405543 |
| 2022-12-23 | -5.81 | $8.41 | 815703 |
| 2022-12-22 | -10.56 | $8.22 | 1.5M |
| 2022-12-21 | -18.31 | $8.11 | 1.3M |
| 2022-12-20 | -38.03 | $7.83 | 750000 |
| 2022-12-19 | -62.68 | $7.48 | 890700 |
| 2022-12-16 | -71.13 | $7.36 | 877400 |
| 2022-12-15 | -71.83 | $7.35 | 670300 |
| 2022-12-14 | -83.10 | $7.19 | 1.6M |
| 2022-12-13 | -70.09 | $7.62 | 562506 |
| 2022-12-12 | -71.96 | $7.60 | 779541 |
| 2022-12-09 | -95.60 | $7.50 | 670900 |
| 2022-12-08 | -77.00 | $7.72 | 508000 |
| 2022-12-07 | -74.24 | $7.83 | 701726 |
| 2022-12-06 | -96.55 | $7.54 | 926237 |
| 2022-12-05 | -78.87 | $7.82 | 629711 |
| 2022-12-02 | -77.46 | $7.84 | 399408 |
| 2022-12-01 | -81.69 | $7.78 | 972616 |
| 2022-11-30 | -47.89 | $8.26 | 564300 |
| 2022-11-29 | -54.93 | $8.16 | 404800 |
| 2022-11-28 | -53.52 | $8.18 | 380131 |
| 2022-11-25 | -50.70 | $8.22 | 267118 |
| 2022-11-23 | -50.00 | $8.23 | 309628 |
| 2022-11-22 | -53.52 | $8.18 | 471046 |
| 2022-11-21 | -66.20 | $8.00 | 562204 |
| 2022-11-18 | -67.13 | $7.99 | 465900 |
| 2022-11-17 | -82.88 | $7.77 | 381924 |
| 2022-11-16 | -73.29 | $7.91 | 668700 |
| 2022-11-15 | -65.07 | $8.03 | 522922 |
| 2022-11-14 | -79.45 | $7.82 | 1.4M |
| 2022-11-11 | -91.04 | $7.76 | 933400 |
| 2022-11-10 | -76.87 | $7.95 | 1.0M |
| 2022-11-09 | -47.52 | $8.50 | 508314 |
| 2022-11-08 | -14.85 | $8.83 | 495300 |
| 2022-11-07 | -20.79 | $8.77 | 659224 |
| 2022-11-04 | -47.52 | $8.50 | 572605 |
| 2022-11-03 | -56.44 | $8.41 | 652903 |
| 2022-11-02 | -81.63 | $8.18 | 550923 |
| 2022-11-01 | -39.80 | $8.59 | 445221 |
| 2022-10-31 | -32.65 | $8.66 | 1.1M |
| 2022-10-28 | -60.20 | $8.39 | 421300 |
| 2022-10-27 | -37.69 | $8.49 | 388400 |
| 2022-10-26 | -29.05 | $8.55 | 419200 |
| 2022-10-25 | -15.54 | $8.75 | 466324 |
| 2022-10-24 | -20.95 | $8.67 | 448614 |
| 2022-10-21 | -5.13 | $8.90 | 436217 |
| 2022-10-20 | -16.08 | $8.62 | 454440 |
| 2022-10-19 | -7.09 | $8.73 | 442921 |
| 2022-10-18 | -29.79 | $8.41 | 1.0M |
| 2022-10-17 | -28.37 | $8.43 | 347132 |
| 2022-10-14 | -47.52 | $8.16 | 367200 |
| 2022-10-13 | -22.70 | $8.51 | 470231 |
| 2022-10-12 | -41.84 | $8.24 | 357500 |
| 2022-10-11 | -40.38 | $8.35 | 303607 |
| 2022-10-10 | -33.94 | $8.51 | 325908 |
| 2022-10-07 | -37.36 | $8.51 | 438800 |
| 2022-10-06 | -35.06 | $8.55 | 363037 |
| 2022-10-05 | -31.03 | $8.62 | 479721 |
| 2022-10-04 | -27.59 | $8.68 | 396600 |
| 2022-10-03 | -47.70 | $8.33 | 785500 |
| 2022-09-30 | -51.67 | $8.29 | 1.4M |
| 2022-09-29 | -83.52 | $7.72 | 572700 |
| 2022-09-28 | -81.16 | $7.81 | 512233 |
| 2022-09-27 | -90.53 | $7.67 | 436500 |
| 2022-09-26 | -96.63 | $7.51 | 481537 |
| 2022-09-23 | -97.60 | $7.65 | 618137 |
| 2022-09-22 | -88.15 | $8.23 | 305741 |
| 2022-09-21 | -79.15 | $8.42 | 554900 |
| 2022-09-20 | -79.15 | $8.42 | 715100 |
| 2022-09-19 | -75.36 | $8.50 | 532517 |
| 2022-09-16 | -93.33 | $8.13 | 725500 |
| 2022-09-15 | -100.00 | $8.24 | 697014 |
| 2022-09-14 | -83.97 | $8.78 | 501934 |
| 2022-09-13 | -75.00 | $8.92 | 857700 |
| 2022-09-12 | -67.95 | $9.03 | 321609 |
| 2022-09-09 | -72.44 | $8.96 | 284900 |
| 2022-09-08 | -73.72 | $8.94 | 520300 |
| 2022-09-07 | -83.33 | $8.79 | 800449 |
| 2022-09-06 | -88.39 | $8.72 | 535200 |
| 2022-09-02 | -73.62 | $8.89 | 600530 |
| 2022-09-01 | -55.61 | $9.00 | 586403 |
| 2022-08-31 | -44.16 | $9.22 | 590300 |
| 2022-08-30 | -35.96 | $9.36 | 2.0M |
| 2022-08-29 | -2.44 | $10.04 | 863022 |
| 2022-08-26 | -8.07 | $9.51 | 534015 |
| 2022-08-25 | -7.45 | $9.52 | 473709 |
| 2022-08-24 | -17.46 | $9.31 | 490695 |
| 2022-08-23 | -9.39 | $9.44 | 558500 |
| 2022-08-22 | -27.23 | $9.06 | 358857 |
| 2022-08-19 | -31.92 | $8.96 | 368506 |
| 2022-08-18 | -21.76 | $9.17 | 297533 |
| 2022-08-17 | -26.13 | $9.06 | 613123 |
| 2022-08-16 | -13.51 | $9.34 | 432300 |
| 2022-08-15 | -10.81 | $9.40 | 588000 |
| 2022-08-12 | -4.37 | $9.54 | 1.0M |
| 2022-08-11 | -5.05 | $8.90 | 535300 |
| 2022-08-10 | -4.74 | $8.77 | 348800 |
| 2022-08-09 | -7.87 | $8.60 | 412329 |
| 2022-08-08 | -1.75 | $8.64 | 647331 |
| 2022-08-05 | -1.39 | $8.38 | 432472 |
| 2022-08-04 | -11.85 | $8.15 | 426100 |
| 2022-08-03 | -8.89 | $8.19 | 437610 |
| 2022-08-02 | -12.31 | $8.10 | 278300 |
| 2022-08-01 | -11.54 | $8.11 | 313798 |
| 2022-07-29 | -18.95 | $8.20 | 483419 |
| 2022-07-28 | -30.49 | $8.10 | 836600 |
| 2022-07-27 | -55.67 | $7.82 | 357936 |
| 2022-07-26 | -70.10 | $7.57 | 376415 |
| 2022-07-25 | -58.82 | $7.80 | 461950 |
| 2022-07-22 | -72.55 | $7.52 | 756302 |
| 2022-07-21 | -72.06 | $7.53 | 923279 |
| 2022-07-20 | -66.67 | $7.64 | 951600 |
| 2022-07-19 | -73.16 | $7.58 | 766500 |
| 2022-07-18 | -81.12 | $7.40 | 665743 |
| 2022-07-15 | -89.24 | $7.23 | 2.0M |
| 2022-07-14 | -95.34 | $7.09 | 816100 |
| 2022-07-13 | -92.71 | $7.46 | 478300 |
| 2022-07-12 | -91.94 | $7.50 | 854249 |
| 2022-07-11 | -99.65 | $7.58 | 527103 |
| 2022-07-08 | -94.08 | $7.94 | 743200 |
| 2022-07-07 | -93.71 | $7.96 | 998209 |
| 2022-07-06 | -96.10 | $7.89 | 797200 |
| 2022-07-05 | -92.53 | $8.13 | 791802 |
| 2022-07-01 | -92.60 | $8.33 | 954500 |
| 2022-06-30 | -92.59 | $8.46 | 573637 |
| 2022-06-29 | -87.65 | $8.62 | 829200 |
| 2022-06-28 | -85.98 | $8.68 | 901703 |
| 2022-06-27 | -84.45 | $8.73 | 1.4M |
| 2022-06-24 | -86.89 | $8.65 | 1.2M |
| 2022-06-23 | -96.95 | $8.32 | 1.2M |
| 2022-06-22 | -95.49 | $8.75 | 820800 |
| 2022-06-21 | -93.61 | $9.01 | 594366 |
| 2022-06-17 | -92.86 | $9.03 | 1.2M |
| 2022-06-16 | -99.17 | $9.11 | 945058 |
| 2022-06-15 | -88.15 | $9.64 | 526002 |
| 2022-06-14 | -94.79 | $9.50 | 655131 |
| 2022-06-13 | -95.63 | $9.53 | 1.7M |
| 2022-06-10 | -84.31 | $10.21 | 1.1M |
| 2022-06-09 | -54.45 | $10.46 | 881299 |
| 2022-06-08 | -46.60 | $10.61 | 832224 |
| 2022-06-07 | -36.13 | $10.81 | 819600 |
| 2022-06-06 | -42.41 | $10.69 | 679637 |
| 2022-06-03 | -30.89 | $10.91 | 897330 |
| 2022-06-02 | -30.62 | $11.04 | 1.1M |
| 2022-06-01 | -53.68 | $10.66 | 2.5M |
| 2022-05-31 | -34.20 | $11.11 | 1.3M |
| 2022-05-27 | -28.14 | $11.25 | 946500 |
| 2022-05-26 | -28.14 | $11.25 | 978000 |
| 2022-05-25 | -55.09 | $10.78 | 581738 |
| 2022-05-24 | -57.36 | $10.72 | 975700 |
| 2022-05-23 | -59.62 | $10.66 | 587248 |
| 2022-05-20 | -79.62 | $10.13 | 757300 |
| 2022-05-19 | -77.70 | $10.23 | 558600 |
| 2022-05-18 | -78.84 | $10.32 | 548343 |
| 2022-05-17 | -60.58 | $10.95 | 893618 |
| 2022-05-16 | -80.79 | $10.27 | 1.2M |
| 2022-05-13 | -83.33 | $10.25 | 1.2M |
| 2022-05-12 | -86.62 | $10.12 | 1.1M |
| 2022-05-11 | -97.33 | $9.90 | 939900 |
| 2022-05-10 | -96.51 | $9.96 | 929900 |
| 2022-05-09 | -100.00 | $9.89 | 1.9M |
| 2022-05-06 | -98.13 | $10.93 | 2.0M |
| 2022-05-05 | -95.47 | $11.23 | 769500 |
| 2022-05-04 | -82.80 | $11.48 | 920056 |
| 2022-05-03 | -74.80 | $11.68 | 919513 |
| 2022-05-02 | -86.00 | $11.40 | 841800 |
| 2022-04-29 | -92.00 | $11.25 | 786000 |
| 2022-04-28 | -81.20 | $11.52 | 1.2M |
| 2022-04-27 | -62.40 | $11.99 | 2.9M |
| 2022-04-26 | -84.00 | $11.45 | 1.5M |
| 2022-04-25 | -76.80 | $11.63 | 1.9M |
| 2022-04-22 | -70.00 | $11.80 | 2.1M |
| 2022-04-21 | -52.40 | $12.24 | 2.3M |
| 2022-04-20 | -27.60 | $12.86 | 2.1M |
| 2022-04-19 | -44.80 | $12.43 | 2.4M |
| 2022-04-18 | -16.00 | $13.15 | 2.6M |
| 2022-04-14 | -6.54 | $13.05 | 2.2M |
| 2022-04-13 | -1.55 | $12.95 | 2.3M |
| 2022-04-12 | -15.00 | $12.37 | 2.1M |
| 2022-04-11 | -23.31 | $12.12 | 1.8M |
| 2022-04-08 | -12.29 | $12.38 | 2.1M |
| 2022-04-07 | -36.44 | $11.81 | 1.9M |
| 2022-04-06 | -55.08 | $11.37 | 2.0M |
| 2022-04-05 | -50.85 | $11.47 | 2.0M |
| 2022-04-04 | -36.59 | $11.77 | 2.3M |
| 2022-04-01 | -13.41 | $12.34 | 2.4M |
| 2022-03-31 | -23.98 | $12.08 | 2.1M |
| 2022-03-30 | -28.41 | $11.90 | 1.2M |
| 2022-03-29 | -39.34 | $11.60 | 2.6M |
| 2022-03-28 | -22.40 | $11.96 | 2.3M |
| 2022-03-25 | -11.14 | $12.28 | 2.4M |
| 2022-03-24 | -5.54 | $12.47 | 2.7M |
| 2022-03-23 | -9.74 | $11.98 | 1.7M |
| 2022-03-22 | -15.20 | $11.75 | 1.9M |
| 2022-03-21 | -10.47 | $11.94 | 1.5M |
| 2022-03-18 | -22.56 | $11.42 | 1.3M |
| 2022-03-17 | -21.63 | $11.46 | 1.3M |
| 2022-03-16 | -28.37 | $11.17 | 2.5M |
| 2022-03-15 | -31.16 | $11.05 | 1.4M |
| 2022-03-14 | -33.49 | $10.92 | 3.2M |
| 2022-03-11 | -4.78 | $12.18 | 3.9M |
| 2022-03-10 | -4.28 | $11.58 | 4.4M |
| 2022-03-09 | -19.83 | $10.75 | 1.0M |
| 2022-03-08 | -27.32 | $10.46 | 2.0M |
| 2022-03-07 | -23.53 | $10.59 | 2.5M |
| 2022-03-04 | -12.03 | $10.50 | 1.7M |
| 2022-03-03 | -0.33 | $10.72 | 1.6M |
| 2022-03-02 | -19.08 | $10.01 | 1.4M |
| 2022-03-01 | -0.40 | $10.19 | 1.7M |
| 2022-02-28 | 0.00 | $9.56 | 1.2M |
| 2022-02-25 | -6.82 | $9.28 | 1.8M |
| 2022-02-24 | 0.00 | $9.14 | 1.9M |
| 2022-02-23 | -30.89 | $8.33 | 851533 |
| 2022-02-22 | -22.52 | $8.37 | 662917 |
| 2022-02-18 | -20.96 | $8.36 | 771408 |
| 2022-02-17 | -19.48 | $8.28 | 444500 |
| 2022-02-16 | -1.30 | $8.56 | 439500 |
| 2022-02-15 | -3.05 | $8.31 | 446613 |
| 2022-02-14 | -18.46 | $8.10 | 505900 |
| 2022-02-11 | -16.92 | $8.12 | 328038 |
| 2022-02-10 | -13.85 | $8.16 | 1.3M |
| 2022-02-09 | -10.00 | $8.21 | 630046 |
| 2022-02-08 | -23.08 | $8.04 | 982912 |
| 2022-02-07 | -20.77 | $8.07 | 1.2M |
| 2022-02-04 | -33.08 | $7.91 | 452824 |
| 2022-02-03 | -38.46 | $7.84 | 792700 |
| 2022-02-02 | -20.77 | $8.07 | 421659 |
| 2022-02-01 | -9.23 | $8.22 | 519236 |
| 2022-01-31 | -0.93 | $8.10 | 508529 |
| 2022-01-28 | -15.00 | $7.89 | 1.3M |
| 2022-01-27 | -32.00 | $7.72 | 1.0M |
| 2022-01-26 | -44.00 | $7.60 | 720500 |
| 2022-01-25 | -49.00 | $7.55 | 725431 |
| 2022-01-24 | -57.00 | $7.47 | 924200 |
| 2022-01-21 | -85.39 | $7.28 | 1.5M |
| 2022-01-20 | -65.22 | $7.44 | 2.1M |
| 2022-01-19 | -65.81 | $7.27 | 595100 |
| 2022-01-18 | -59.52 | $7.29 | 490116 |
| 2022-01-14 | -40.48 | $7.53 | 520800 |
| 2022-01-13 | -39.68 | $7.54 | 716258 |
| 2022-01-12 | -28.57 | $7.68 | 1.5M |
| 2022-01-11 | -29.37 | $7.67 | 1.0M |
| 2022-01-10 | -43.65 | $7.49 | 955027 |
| 2022-01-07 | -42.86 | $7.50 | 1.7M |
| 2022-01-06 | -48.87 | $7.46 | 765900 |
| 2022-01-05 | -54.73 | $7.45 | 690015 |
| 2022-01-04 | -38.51 | $7.69 | 636500 |
| 2022-01-03 | -36.49 | $7.72 | 1.1M |
| 2021-12-31 | -39.19 | $7.68 | 520124 |
| 2021-12-30 | -46.62 | $7.57 | 689302 |
| 2021-12-29 | -59.15 | $7.45 | 542800 |
| 2021-12-28 | -48.17 | $7.63 | 659618 |
| 2021-12-27 | -53.66 | $7.54 | 651603 |
| 2021-12-23 | -71.34 | $7.25 | 574924 |
| 2021-12-22 | -76.22 | $7.17 | 756914 |
| 2021-12-21 | -78.31 | $7.14 | 996308 |
| 2021-12-20 | -96.92 | $6.84 | 2.0M |
| 2021-12-17 | -93.12 | $7.13 | 1.2M |
| 2021-12-16 | -94.14 | $7.17 | 951800 |
| 2021-12-15 | -89.68 | $7.32 | 1.4M |
| 2021-12-14 | -99.67 | $7.17 | 1.2M |
| 2021-12-13 | -100.00 | $7.38 | 667701 |
| 2021-12-10 | -92.31 | $7.67 | 703600 |
| 2021-12-09 | -90.57 | $7.73 | 629100 |
| 2021-12-08 | -80.47 | $8.03 | 704611 |
| 2021-12-07 | -75.08 | $8.19 | 1.1M |
| 2021-12-06 | -83.50 | $7.94 | 959300 |
| 2021-12-03 | -87.54 | $7.82 | 1.2M |
| 2021-12-02 | -80.81 | $8.02 | 1.1M |
| 2021-12-01 | -92.93 | $7.66 | 2.4M |
| 2021-11-30 | -87.88 | $7.81 | 14.9M |
| 2021-11-29 | -90.75 | $7.77 | 2.5M |
| 2021-11-26 | -97.88 | $7.65 | 1.6M |
| 2021-11-24 | -90.95 | $8.21 | 2.3M |
| 2021-11-23 | -96.98 | $8.17 | 1.6M |
| 2021-11-22 | -100.00 | $8.33 | 2.1M |
| 2021-11-19 | -88.48 | $8.73 | 981430 |
| 2021-11-18 | -65.97 | $9.16 | 878300 |
| 2021-11-17 | -56.54 | $9.34 | 1.0M |
| 2021-11-16 | -34.56 | $9.76 | 1.4M |
| 2021-11-15 | -10.99 | $10.21 | 1.1M |
| 2021-11-12 | -8.90 | $10.25 | 2.2M |
| 2021-11-11 | -27.23 | $9.90 | 2.6M |
| 2021-11-10 | -42.77 | $9.46 | 946400 |
| 2021-11-09 | -46.39 | $9.40 | 738907 |
| 2021-11-08 | -62.05 | $9.14 | 654454 |
| 2021-11-05 | -62.05 | $9.14 | 658000 |
| 2021-11-04 | -77.11 | $8.89 | 503200 |
| 2021-11-03 | -80.72 | $8.83 | 469831 |
| 2021-11-02 | -88.89 | $8.65 | 764100 |
| 2021-11-01 | -78.95 | $8.82 | 662100 |
| 2021-10-29 | -82.46 | $8.76 | 840800 |
| 2021-10-28 | -73.10 | $8.92 | 1.1M |
| 2021-10-27 | -61.99 | $9.11 | 812201 |
| 2021-10-26 | -44.44 | $9.41 | 1.3M |
| 2021-10-25 | -61.40 | $9.12 | 905700 |
| 2021-10-22 | -63.74 | $9.08 | 859423 |
| 2021-10-21 | -54.39 | $9.24 | 625903 |
| 2021-10-20 | -32.75 | $9.61 | 991116 |
| 2021-10-19 | -39.18 | $9.50 | 713800 |
| 2021-10-18 | -30.99 | $9.64 | 1.8M |
| 2021-10-15 | -68.46 | $8.93 | 824100 |
| 2021-10-14 | -93.07 | $8.60 | 618839 |
| 2021-10-13 | -91.67 | $8.63 | 510442 |
| 2021-10-12 | -79.41 | $8.88 | 572805 |
| 2021-10-11 | -80.39 | $8.86 | 351000 |
| 2021-10-08 | -84.31 | $8.78 | 562116 |
| 2021-10-07 | -81.37 | $8.84 | 426435 |
| 2021-10-06 | -88.73 | $8.69 | 616805 |
| 2021-10-05 | -84.34 | $8.83 | 951500 |
| 2021-10-04 | -98.90 | $8.70 | 692700 |
| 2021-10-01 | -89.20 | $8.93 | 698503 |
| 2021-09-30 | -83.52 | $9.03 | 580220 |
| 2021-09-29 | -94.32 | $8.84 | 571311 |
| 2021-09-28 | -82.95 | $9.04 | 767700 |
| 2021-09-27 | -75.00 | $9.18 | 486100 |
| 2021-09-24 | -74.43 | $9.19 | 576526 |
| 2021-09-23 | -68.18 | $9.30 | 614400 |
| 2021-09-22 | -76.70 | $9.15 | 587000 |
| 2021-09-21 | -76.14 | $9.16 | 1.6M |
| 2021-09-20 | -88.55 | $9.03 | 1.3M |
| 2021-09-17 | -15.76 | $10.21 | 1.4M |
| 2021-09-16 | -4.35 | $10.42 | 1.0M |
| 2021-09-15 | 0.00 | $10.05 | 1.5M |
| 2021-09-14 | -10.34 | $9.70 | 1.1M |
| 2021-09-13 | -14.29 | $9.50 | 1.1M |
| 2021-09-10 | -65.64 | $9.22 | 1.1M |
| 2021-09-09 | -71.76 | $9.14 | 871610 |
| 2021-09-08 | -67.06 | $9.22 | 755348 |
| 2021-09-07 | -57.65 | $9.38 | 784800 |
| 2021-09-03 | -71.18 | $9.15 | 460417 |
| 2021-09-02 | -69.41 | $9.18 | 553900 |
| 2021-09-01 | -61.18 | $9.32 | 519533 |
| 2021-08-31 | -59.41 | $9.35 | 991600 |
| 2021-08-30 | -57.06 | $9.39 | 485746 |
| 2021-08-27 | -56.47 | $9.40 | 678704 |
| 2021-08-26 | -68.24 | $9.20 | 600404 |
| 2021-08-25 | -69.41 | $9.18 | 449800 |
| 2021-08-24 | -61.18 | $9.32 | 1.1M |
| 2021-08-23 | -85.88 | $8.90 | 835900 |
| 2021-08-20 | -94.71 | $8.75 | 503046 |
| 2021-08-19 | -94.67 | $8.76 | 1.7M |
| 2021-08-18 | -97.22 | $8.96 | 649504 |
| 2021-08-17 | -88.89 | $9.08 | 1.5M |
| 2021-08-16 | -87.32 | $9.12 | 756110 |
| 2021-08-13 | -91.61 | $9.05 | 1.6M |
| 2021-08-12 | -3.50 | $10.31 | 766578 |
| 2021-08-11 | -14.40 | $10.00 | 666100 |
| 2021-08-10 | -0.86 | $10.08 | 544525 |
| 2021-08-09 | -17.39 | $9.69 | 620700 |
| 2021-08-06 | -18.48 | $9.68 | 384900 |
| 2021-08-05 | -31.52 | $9.56 | 394142 |
| 2021-08-04 | -54.35 | $9.35 | 549947 |
| 2021-08-03 | -35.87 | $9.52 | 619613 |
| 2021-08-02 | -62.50 | $9.38 | 700737 |
| 2021-07-30 | -50.39 | $9.56 | 408300 |
| 2021-07-29 | -43.31 | $9.65 | 462432 |
| 2021-07-28 | -57.25 | $9.49 | 421100 |
| 2021-07-27 | -77.86 | $9.22 | 569618 |
| 2021-07-26 | -56.20 | $9.53 | 1.3M |
| 2021-07-23 | -92.98 | $9.10 | 741800 |
| 2021-07-22 | -89.96 | $9.18 | 391438 |
| 2021-07-21 | -84.34 | $9.32 | 473340 |
| 2021-07-20 | -88.35 | $9.22 | 821000 |
| 2021-07-19 | -96.79 | $9.01 | 553200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.53
2026-07-17
Close Price
$10.07
Vol: 759825Average Directional Index - Detailed Analysis
Minimum
7.40
Average
20.47
Maximum
52.13
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.53 | $10.07 | 759825 |
| 2026-07-16 | 19.08 | $9.93 | 604900 |
| 2026-07-15 | 19.69 | $10.25 | 417949 |
| 2026-07-14 | 20.54 | $10.44 | 387636 |
| 2026-07-13 | 21.62 | $10.38 | 802299 |
| 2026-07-10 | 22.72 | $10.31 | 534240 |
| 2026-07-09 | 23.47 | $10.00 | 861102 |
| 2026-07-08 | 24.27 | $10.20 | 857617 |
| 2026-07-07 | 24.72 | $9.62 | 499545 |
| 2026-07-06 | 24.58 | $9.48 | 1.0M |
| 2026-07-02 | 24.46 | $9.64 | 504859 |
| 2026-07-01 | 24.40 | $9.48 | 472400 |
| 2026-06-30 | 24.11 | $9.55 | 543702 |
| 2026-06-29 | 23.95 | $9.66 | 1.2M |
| 2026-06-26 | 23.79 | $9.41 | 422600 |
| 2026-06-25 | 23.07 | $9.30 | 576150 |
| 2026-06-24 | 22.08 | $9.11 | 1.3M |
| 2026-06-23 | 21.08 | $9.37 | 875116 |
| 2026-06-22 | 20.05 | $9.15 | 899380 |
| 2026-06-18 | 18.90 | $9.24 | 2.0M |
| 2026-06-17 | 17.73 | $9.64 | 1.3M |
| 2026-06-16 | 16.70 | $9.93 | 1.5M |
| 2026-06-15 | 15.75 | $10.90 | 1.1M |
| 2026-06-12 | 15.36 | $11.65 | 921019 |
| 2026-06-11 | 15.47 | $11.69 | 1.3M |
| 2026-06-10 | 15.59 | $11.28 | 964637 |
| 2026-06-09 | 15.39 | $11.29 | 1.1M |
| 2026-06-08 | 15.10 | $11.40 | 677800 |
| 2026-06-05 | 15.02 | $11.42 | 1.4M |
| 2026-06-04 | 15.00 | $12.11 | 475848 |
| 2026-06-03 | 15.36 | $12.19 | 376800 |
| 2026-06-02 | 15.97 | $12.50 | 782461 |
| 2026-06-01 | 16.70 | $12.58 | 724900 |
| 2026-05-29 | 17.29 | $12.13 | 1.1M |
| 2026-05-28 | 17.81 | $12.63 | 355211 |
| 2026-05-27 | 18.64 | $12.58 | 676207 |
| 2026-05-26 | 19.49 | $12.51 | 666500 |
| 2026-05-22 | 20.46 | $12.81 | 701733 |
| 2026-05-21 | 21.35 | $13.62 | 775015 |
| 2026-05-20 | 21.84 | $13.32 | 712600 |
| 2026-05-19 | 22.48 | $13.32 | 800896 |
| 2026-05-18 | 23.07 | $13.46 | 606000 |
| 2026-05-15 | 23.79 | $13.11 | 544200 |
| 2026-05-14 | 24.75 | $13.02 | 909597 |
| 2026-05-13 | 25.72 | $13.65 | 1.1M |
| 2026-05-12 | 26.76 | $13.07 | 2.4M |
| 2026-05-11 | 28.17 | $13.49 | 948900 |
| 2026-05-08 | 29.08 | $13.13 | 572000 |
| 2026-05-07 | 30.20 | $13.37 | 1.3M |
| 2026-05-06 | 31.39 | $13.82 | 1.3M |
| 2026-05-05 | 32.48 | $14.24 | 1.1M |
| 2026-05-04 | 32.86 | $15.18 | 2.5M |
| 2026-05-01 | 33.26 | $13.90 | 1.1M |
| 2026-04-30 | 34.14 | $14.09 | 1.7M |
| 2026-04-29 | 34.85 | $14.42 | 2.1M |
| 2026-04-28 | 35.57 | $13.70 | 861100 |
| 2026-04-27 | 36.69 | $13.05 | 739000 |
| 2026-04-24 | 38.23 | $12.78 | 1.4M |
| 2026-04-23 | 39.85 | $13.27 | 810830 |
| 2026-04-22 | 41.14 | $13.60 | 1.6M |
| 2026-04-21 | 42.16 | $13.50 | 1.5M |
| 2026-04-20 | 43.52 | $12.72 | 1.1M |
| 2026-04-17 | 45.42 | $12.47 | 2.4M |
| 2026-04-16 | 47.56 | $13.32 | 1.0M |
| 2026-04-15 | 48.79 | $13.31 | 2.4M |
| 2026-04-14 | 50.10 | $13.56 | 1.1M |
| 2026-04-13 | 50.77 | $14.26 | 1.2M |
| 2026-04-10 | 50.97 | $14.38 | 755513 |
| 2026-04-09 | 51.38 | $14.06 | 1.5M |
| 2026-04-08 | 51.69 | $14.27 | 2.6M |
| 2026-04-07 | 52.13 | $15.03 | 1.1M |
| 2026-04-06 | 51.30 | $15.20 | 1.0M |
| 2026-04-02 | 50.02 | $15.22 | 1.3M |
| 2026-04-01 | 48.69 | $14.83 | 1.8M |
| 2026-03-31 | 47.43 | $15.02 | 2.8M |
| 2026-03-30 | 45.99 | $15.25 | 3.4M |
| 2026-03-27 | 44.54 | $14.05 | 2.1M |
| 2026-03-26 | 43.26 | $13.85 | 1.7M |
| 2026-03-25 | 41.87 | $14.70 | 3.2M |
| 2026-03-24 | 40.43 | $13.97 | 2.1M |
| 2026-03-23 | 39.14 | $13.19 | 2.3M |
| 2026-03-20 | 37.82 | $14.11 | 3.2M |
| 2026-03-19 | 35.48 | $14.61 | 4.4M |
| 2026-03-18 | 33.03 | $13.63 | 5.8M |
| 2026-03-17 | 30.52 | $12.45 | 4.5M |
| 2026-03-16 | 28.20 | $10.90 | 1.7M |
| 2026-03-13 | 26.46 | $10.82 | 994843 |
| 2026-03-12 | 24.75 | $10.60 | 3.2M |
| 2026-03-11 | 23.19 | $10.34 | 2.1M |
| 2026-03-10 | 21.79 | $10.21 | 3.2M |
| 2026-03-09 | 20.33 | $9.99 | 2.4M |
| 2026-03-06 | 18.42 | $10.16 | 1.5M |
| 2026-03-05 | 16.70 | $9.70 | 1.2M |
| 2026-03-04 | 15.33 | $9.59 | 705839 |
| 2026-03-03 | 14.17 | $9.13 | 685093 |
| 2026-03-02 | 13.54 | $9.32 | 604721 |
| 2026-02-27 | 12.87 | $8.88 | 317105 |
| 2026-02-26 | 13.11 | $8.83 | 257118 |
| 2026-02-25 | 13.37 | $8.97 | 292320 |
| 2026-02-24 | 13.19 | $9.14 | 249012 |
| 2026-02-23 | 12.79 | $8.92 | 340000 |
| 2026-02-20 | 12.37 | $9.20 | 463723 |
| 2026-02-19 | 11.97 | $8.90 | 237415 |
| 2026-02-18 | 12.10 | $8.73 | 182740 |
| 2026-02-17 | 12.24 | $8.75 | 377940 |
| 2026-02-13 | 12.68 | $8.65 | 400501 |
| 2026-02-12 | 13.11 | $8.67 | 551631 |
| 2026-02-11 | 13.49 | $8.94 | 292300 |
| 2026-02-10 | 13.42 | $8.85 | 459800 |
| 2026-02-09 | 13.34 | $8.89 | 576011 |
| 2026-02-06 | 13.29 | $8.57 | 332211 |
| 2026-02-05 | 13.87 | $8.43 | 440418 |
| 2026-02-04 | 14.35 | $8.71 | 353000 |
| 2026-02-03 | 14.26 | $8.73 | 474025 |
| 2026-02-02 | 14.15 | $8.70 | 606813 |
| 2026-01-30 | 13.90 | $8.86 | 423721 |
| 2026-01-29 | 13.82 | $8.80 | 487135 |
| 2026-01-28 | 13.73 | $8.97 | 417511 |
| 2026-01-27 | 13.14 | $9.14 | 516949 |
| 2026-01-26 | 12.47 | $9.07 | 379916 |
| 2026-01-23 | 11.96 | $8.93 | 542300 |
| 2026-01-22 | 11.53 | $8.92 | 553229 |
| 2026-01-21 | 11.00 | $8.92 | 631431 |
| 2026-01-20 | 10.52 | $8.59 | 788515 |
| 2026-01-16 | 10.54 | $8.18 | 655700 |
| 2026-01-15 | 10.71 | $8.43 | 1.0M |
| 2026-01-14 | 10.58 | $8.53 | 693300 |
| 2026-01-13 | 10.33 | $8.36 | 481364 |
| 2026-01-12 | 10.51 | $8.22 | 600949 |
| 2026-01-09 | 10.61 | $8.35 | 855100 |
| 2026-01-08 | 10.71 | $7.91 | 739026 |
| 2026-01-07 | 10.74 | $7.70 | 975220 |
| 2026-01-06 | 10.42 | $7.72 | 901600 |
| 2026-01-05 | 10.41 | $7.96 | 1.1M |
| 2026-01-02 | 10.34 | $7.76 | 994000 |
| 2025-12-31 | 10.36 | $7.93 | 763200 |
| 2025-12-30 | 10.61 | $7.92 | 540237 |
| 2025-12-29 | 10.88 | $8.05 | 649603 |
| 2025-12-26 | 11.40 | $7.99 | 473400 |
| 2025-12-24 | 11.80 | $7.94 | 228719 |
| 2025-12-23 | 12.18 | $7.95 | 1.1M |
| 2025-12-22 | 12.59 | $7.69 | 2.3M |
| 2025-12-19 | 12.76 | $7.35 | 1.2M |
| 2025-12-18 | 12.60 | $7.70 | 820522 |
| 2025-12-17 | 12.82 | $7.77 | 1.1M |
| 2025-12-16 | 12.99 | $7.43 | 1.3M |
| 2025-12-15 | 12.72 | $7.59 | 2.8M |
| 2025-12-12 | 12.42 | $7.13 | 7.2M |
| 2025-12-11 | 11.59 | $7.38 | 3.4M |
| 2025-12-10 | 11.23 | $7.84 | 1.7M |
| 2025-12-09 | 11.27 | $8.32 | 370700 |
| 2025-12-08 | 11.36 | $8.19 | 336247 |
| 2025-12-05 | 11.59 | $8.24 | 606613 |
| 2025-12-04 | 11.51 | $8.43 | 1.2M |
| 2025-12-03 | 11.00 | $8.33 | 759100 |
| 2025-12-02 | 10.85 | $8.08 | 1.1M |
| 2025-12-01 | 11.42 | $8.02 | 405600 |
| 2025-11-28 | 11.75 | $8.13 | 186000 |
| 2025-11-26 | 12.03 | $8.05 | 684900 |
| 2025-11-25 | 12.54 | $7.85 | 679626 |
| 2025-11-24 | 12.99 | $7.85 | 591899 |
| 2025-11-21 | 13.35 | $7.64 | 617500 |
| 2025-11-20 | 13.90 | $7.88 | 467754 |
| 2025-11-19 | 14.31 | $7.90 | 334206 |
| 2025-11-18 | 14.76 | $7.85 | 335305 |
| 2025-11-17 | 15.48 | $7.67 | 347100 |
| 2025-11-14 | 16.11 | $7.67 | 406523 |
| 2025-11-13 | 16.72 | $7.64 | 511600 |
| 2025-11-12 | 17.40 | $7.90 | 815149 |
| 2025-11-11 | 18.12 | $8.16 | 258305 |
| 2025-11-10 | 18.10 | $8.02 | 348500 |
| 2025-11-07 | 18.09 | $8.21 | 301100 |
| 2025-11-06 | 18.28 | $8.06 | 269900 |
| 2025-11-05 | 18.88 | $7.96 | 529700 |
| 2025-11-04 | 19.68 | $7.64 | 297916 |
| 2025-11-03 | 20.58 | $7.88 | 391600 |
| 2025-10-31 | 21.31 | $8.06 | 494700 |
| 2025-10-30 | 21.53 | $8.06 | 334641 |
| 2025-10-29 | 21.99 | $8.16 | 331200 |
| 2025-10-28 | 22.03 | $8.37 | 547100 |
| 2025-10-27 | 22.08 | $8.29 | 908521 |
| 2025-10-24 | 21.99 | $7.81 | 518100 |
| 2025-10-23 | 23.15 | $7.87 | 531800 |
| 2025-10-22 | 23.96 | $7.59 | 280500 |
| 2025-10-21 | 23.63 | $7.42 | 423300 |
| 2025-10-20 | 23.29 | $7.63 | 281719 |
| 2025-10-17 | 23.39 | $7.64 | 337133 |
| 2025-10-16 | 22.99 | $7.61 | 276200 |
| 2025-10-15 | 22.62 | $7.65 | 263500 |
| 2025-10-14 | 22.31 | $7.60 | 434500 |
| 2025-10-13 | 21.98 | $7.68 | 208100 |
| 2025-10-10 | 21.63 | $7.55 | 418400 |
| 2025-10-09 | 21.23 | $7.72 | 641023 |
| 2025-10-08 | 20.84 | $7.76 | 374163 |
| 2025-10-07 | 20.84 | $7.83 | 373521 |
| 2025-10-06 | 20.83 | $7.81 | 273200 |
| 2025-10-03 | 20.93 | $7.79 | 387231 |
| 2025-10-02 | 21.04 | $7.76 | 348000 |
| 2025-10-01 | 20.59 | $7.68 | 501000 |
| 2025-09-30 | 20.17 | $7.84 | 602452 |
| 2025-09-29 | 20.02 | $8.05 | 569429 |
| 2025-09-26 | 20.11 | $8.05 | 363437 |
| 2025-09-25 | 20.36 | $8.07 | 313000 |
| 2025-09-24 | 20.64 | $8.25 | 418500 |
| 2025-09-23 | 21.21 | $8.10 | 567171 |
| 2025-09-22 | 21.69 | $8.19 | 586602 |
| 2025-09-19 | 21.97 | $7.90 | 641000 |
| 2025-09-18 | 21.79 | $8.05 | 374112 |
| 2025-09-17 | 21.87 | $8.16 | 319300 |
| 2025-09-16 | 22.21 | $8.21 | 319400 |
| 2025-09-15 | 22.26 | $8.12 | 537100 |
| 2025-09-12 | 21.89 | $8.05 | 269032 |
| 2025-09-11 | 21.51 | $8.22 | 243000 |
| 2025-09-10 | 21.30 | $8.15 | 465577 |
| 2025-09-09 | 20.69 | $7.93 | 706953 |
| 2025-09-08 | 19.75 | $8.02 | 777700 |
| 2025-09-05 | 18.92 | $8.28 | 399810 |
| 2025-09-04 | 18.26 | $8.28 | 331811 |
| 2025-09-03 | 17.69 | $8.29 | 499800 |
| 2025-09-02 | 17.07 | $8.37 | 329142 |
| 2025-08-29 | 16.51 | $8.46 | 385900 |
| 2025-08-28 | 16.19 | $8.51 | 539100 |
| 2025-08-27 | 15.70 | $8.42 | 671722 |
| 2025-08-26 | 14.90 | $8.43 | 1.2M |
| 2025-08-25 | 14.26 | $8.60 | 569171 |
| 2025-08-22 | 13.94 | $8.78 | 649600 |
| 2025-08-21 | 13.61 | $8.57 | 664800 |
| 2025-08-20 | 12.56 | $8.45 | 1.2M |
| 2025-08-19 | 11.17 | $8.33 | 2.0M |
| 2025-08-18 | 9.72 | $9.20 | 369517 |
| 2025-08-15 | 10.10 | $9.11 | 535007 |
| 2025-08-14 | 10.25 | $9.17 | 385111 |
| 2025-08-13 | 10.42 | $9.23 | 243831 |
| 2025-08-12 | 10.86 | $9.15 | 220100 |
| 2025-08-11 | 11.39 | $9.19 | 200608 |
| 2025-08-08 | 11.70 | $9.08 | 265149 |
| 2025-08-07 | 12.08 | $9.14 | 332427 |
| 2025-08-06 | 12.23 | $9.02 | 331539 |
| 2025-08-05 | 12.42 | $9.12 | 425049 |
| 2025-08-04 | 12.62 | $8.86 | 374400 |
| 2025-08-01 | 12.08 | $8.81 | 386600 |
| 2025-07-31 | 11.54 | $9.19 | 470613 |
| 2025-07-30 | 11.91 | $9.27 | 449841 |
| 2025-07-29 | 12.32 | $9.27 | 281124 |
| 2025-07-28 | 12.76 | $9.23 | 313500 |
| 2025-07-25 | 13.41 | $9.46 | 372049 |
| 2025-07-24 | 13.79 | $9.38 | 385400 |
| 2025-07-23 | 14.04 | $9.56 | 396308 |
| 2025-07-22 | 14.09 | $9.47 | 438400 |
| 2025-07-21 | 14.41 | $9.45 | 399500 |
| 2025-07-18 | 14.75 | $9.50 | 292600 |
| 2025-07-17 | 14.91 | $9.54 | 210442 |
| 2025-07-16 | 15.53 | $9.38 | 376015 |
| 2025-07-15 | 16.14 | $9.39 | 647900 |
| 2025-07-14 | 16.70 | $9.51 | 526714 |
| 2025-07-11 | 17.40 | $9.45 | 710100 |
| 2025-07-10 | 18.14 | $9.14 | 411406 |
| 2025-07-09 | 18.38 | $9.15 | 733333 |
| 2025-07-08 | 18.76 | $9.33 | 910300 |
| 2025-07-07 | 19.58 | $9.30 | 703400 |
| 2025-07-03 | 20.43 | $9.37 | 413100 |
| 2025-07-02 | 21.31 | $9.20 | 405400 |
| 2025-07-01 | 21.58 | $9.20 | 194836 |
| 2025-06-30 | 21.86 | $9.14 | 246222 |
| 2025-06-27 | 21.80 | $9.06 | 280800 |
| 2025-06-26 | 21.76 | $9.17 | 226311 |
| 2025-06-25 | 21.66 | $9.04 | 464400 |
| 2025-06-24 | 21.56 | $9.25 | 314300 |
| 2025-06-23 | 21.83 | $9.27 | 406105 |
| 2025-06-20 | 22.22 | $9.39 | 393524 |
| 2025-06-18 | 22.66 | $9.50 | 264400 |
| 2025-06-17 | 23.53 | $9.50 | 272200 |
| 2025-06-16 | 24.44 | $9.57 | 682700 |
| 2025-06-13 | 25.41 | $9.29 | 526900 |
| 2025-06-12 | 25.80 | $9.32 | 451748 |
| 2025-06-11 | 26.20 | $9.22 | 343400 |
| 2025-06-10 | 26.66 | $9.29 | 317702 |
| 2025-06-09 | 26.91 | $9.15 | 291713 |
| 2025-06-06 | 27.01 | $9.11 | 318706 |
| 2025-06-05 | 27.05 | $9.07 | 687801 |
| 2025-06-04 | 27.09 | $9.16 | 516578 |
| 2025-06-03 | 27.37 | $9.42 | 1.0M |
| 2025-06-02 | 27.51 | $9.16 | 798900 |
| 2025-05-30 | 27.19 | $9.21 | 659331 |
| 2025-05-29 | 27.11 | $9.32 | 606049 |
| 2025-05-28 | 27.18 | $9.51 | 659409 |
| 2025-05-27 | 27.43 | $9.47 | 769000 |
| 2025-05-23 | 27.70 | $9.50 | 285200 |
| 2025-05-22 | 28.13 | $9.50 | 600861 |
| 2025-05-21 | 28.59 | $9.39 | 589029 |
| 2025-05-20 | 29.22 | $9.42 | 536613 |
| 2025-05-19 | 29.82 | $9.34 | 792496 |
| 2025-05-16 | 30.34 | $9.12 | 638900 |
| 2025-05-15 | 30.46 | $8.92 | 536141 |
| 2025-05-14 | 30.18 | $8.76 | 528100 |
| 2025-05-13 | 29.90 | $8.95 | 911119 |
| 2025-05-12 | 29.60 | $8.79 | 654591 |
| 2025-05-09 | 29.43 | $8.95 | 892313 |
| 2025-05-08 | 29.07 | $8.67 | 945900 |
| 2025-05-07 | 28.37 | $8.61 | 679925 |
| 2025-05-06 | 27.49 | $8.67 | 703423 |
| 2025-05-05 | 26.43 | $8.50 | 1.2M |
| 2025-05-02 | 25.34 | $8.82 | 1.3M |
| 2025-05-01 | 24.40 | $9.18 | 1.1M |
| 2025-04-30 | 23.59 | $9.34 | 2.5M |
| 2025-04-29 | 22.75 | $9.10 | 2.8M |
| 2025-04-28 | 21.91 | $9.43 | 2.4M |
| 2025-04-25 | 21.03 | $9.92 | 2.7M |
| 2025-04-24 | 20.77 | $11.69 | 496500 |
| 2025-04-23 | 20.77 | $11.65 | 1.7M |
| 2025-04-22 | 20.72 | $11.59 | 1.5M |
| 2025-04-21 | 20.86 | $11.41 | 1.4M |
| 2025-04-17 | 21.30 | $11.39 | 1.6M |
| 2025-04-16 | 21.78 | $11.21 | 430900 |
| 2025-04-15 | 22.59 | $11.18 | 576605 |
| 2025-04-14 | 23.45 | $11.40 | 858343 |
| 2025-04-11 | 24.09 | $11.23 | 876560 |
| 2025-04-10 | 25.20 | $11.06 | 585139 |
| 2025-04-09 | 26.40 | $10.82 | 1.4M |
| 2025-04-08 | 27.23 | $10.46 | 1.7M |
| 2025-04-07 | 28.57 | $10.40 | 3.0M |
| 2025-04-04 | 29.97 | $11.07 | 2.1M |
| 2025-04-03 | 31.03 | $11.42 | 1.1M |
| 2025-04-02 | 30.81 | $11.36 | 729200 |
| 2025-04-01 | 30.43 | $11.35 | 1.0M |
| 2025-03-31 | 30.04 | $11.17 | 2.1M |
| 2025-03-28 | 29.85 | $11.36 | 971651 |
| 2025-03-27 | 28.57 | $11.40 | 4.4M |
| 2025-03-26 | 27.23 | $11.15 | 330350 |
| 2025-03-25 | 26.54 | $11.04 | 280816 |
| 2025-03-24 | 25.92 | $11.04 | 451500 |
| 2025-03-21 | 25.32 | $10.83 | 949023 |
| 2025-03-20 | 24.93 | $10.90 | 409122 |
| 2025-03-19 | 24.55 | $10.84 | 283000 |
| 2025-03-18 | 24.14 | $10.79 | 648400 |
| 2025-03-17 | 23.71 | $10.61 | 973124 |
| 2025-03-14 | 23.25 | $10.80 | 1.2M |
| 2025-03-13 | 22.50 | $10.72 | 875652 |
| 2025-03-12 | 23.01 | $10.77 | 1.3M |
| 2025-03-11 | 23.54 | $10.83 | 410011 |
| 2025-03-10 | 23.65 | $10.85 | 614500 |
| 2025-03-07 | 23.76 | $10.85 | 784439 |
| 2025-03-06 | 23.88 | $10.70 | 721702 |
| 2025-03-05 | 24.31 | $10.81 | 401400 |
| 2025-03-04 | 24.77 | $10.69 | 780300 |
| 2025-03-03 | 25.18 | $10.84 | 742191 |
| 2025-02-28 | 25.55 | $10.68 | 1.0M |
| 2025-02-27 | 26.11 | $10.74 | 659100 |
| 2025-02-26 | 26.64 | $10.67 | 855700 |
| 2025-02-25 | 27.32 | $10.74 | 563400 |
| 2025-02-24 | 27.88 | $10.61 | 1.1M |
| 2025-02-21 | 28.62 | $10.79 | 743600 |
| 2025-02-20 | 28.70 | $10.73 | 612276 |
| 2025-02-19 | 28.94 | $10.74 | 749646 |
| 2025-02-18 | 28.76 | $10.98 | 3.0M |
| 2025-02-14 | 28.53 | $9.79 | 411100 |
| 2025-02-13 | 29.08 | $9.80 | 479114 |
| 2025-02-12 | 29.52 | $9.67 | 321000 |
| 2025-02-11 | 29.78 | $9.71 | 307700 |
| 2025-02-10 | 30.20 | $9.75 | 400800 |
| 2025-02-07 | 30.64 | $9.65 | 353400 |
| 2025-02-06 | 31.08 | $9.75 | 357438 |
| 2025-02-05 | 31.66 | $9.65 | 403600 |
| 2025-02-04 | 31.87 | $9.64 | 298851 |
| 2025-02-03 | 32.03 | $9.54 | 441041 |
| 2025-01-31 | 32.31 | $9.73 | 354988 |
| 2025-01-30 | 33.02 | $9.65 | 383210 |
| 2025-01-29 | 33.44 | $9.53 | 276431 |
| 2025-01-28 | 33.44 | $9.42 | 345700 |
| 2025-01-27 | 33.18 | $9.49 | 425823 |
| 2025-01-24 | 32.99 | $9.46 | 387933 |
| 2025-01-23 | 32.93 | $9.48 | 447140 |
| 2025-01-22 | 32.75 | $9.42 | 601206 |
| 2025-01-21 | 32.57 | $9.54 | 523235 |
| 2025-01-17 | 32.38 | $9.66 | 614906 |
| 2025-01-16 | 32.44 | $9.85 | 434016 |
| 2025-01-15 | 32.84 | $10.07 | 227700 |
| 2025-01-14 | 33.63 | $9.91 | 410300 |
| 2025-01-13 | 34.34 | $9.91 | 359000 |
| 2025-01-10 | 34.74 | $9.83 | 555843 |
| 2025-01-08 | 35.07 | $9.75 | 502200 |
| 2025-01-07 | 35.05 | $9.71 | 506825 |
| 2025-01-06 | 35.23 | $9.54 | 587213 |
| 2025-01-03 | 35.42 | $9.53 | 425000 |
| 2025-01-02 | 34.91 | $9.57 | 456997 |
| 2024-12-31 | 34.44 | $9.43 | 283300 |
| 2024-12-30 | 33.19 | $9.34 | 675122 |
| 2024-12-27 | 31.87 | $9.47 | 403526 |
| 2024-12-26 | 30.62 | $9.46 | 324700 |
| 2024-12-24 | 29.41 | $9.54 | 158200 |
| 2024-12-23 | 28.22 | $9.64 | 548500 |
| 2024-12-20 | 26.96 | $9.62 | 942723 |
| 2024-12-19 | 25.66 | $9.65 | 467223 |
| 2024-12-18 | 24.41 | $9.71 | 482642 |
| 2024-12-17 | 23.14 | $10.11 | 635420 |
| 2024-12-16 | 22.17 | $10.30 | 513600 |
| 2024-12-13 | 21.42 | $10.43 | 671800 |
| 2024-12-12 | 20.77 | $10.58 | 849543 |
| 2024-12-11 | 20.34 | $10.91 | 596500 |
| 2024-12-10 | 20.32 | $10.85 | 519724 |
| 2024-12-09 | 20.06 | $10.83 | 429800 |
| 2024-12-06 | 19.69 | $10.49 | 513381 |
| 2024-12-05 | 18.94 | $10.76 | 549015 |
| 2024-12-04 | 18.28 | $10.65 | 405700 |
| 2024-12-03 | 17.67 | $10.94 | 1.0M |
| 2024-12-02 | 17.29 | $10.80 | 539307 |
| 2024-11-29 | 16.70 | $10.90 | 273200 |
| 2024-11-27 | 16.03 | $10.75 | 341700 |
| 2024-11-26 | 15.42 | $10.92 | 540000 |
| 2024-11-25 | 14.91 | $11.04 | 911708 |
| 2024-11-22 | 14.57 | $11.12 | 385109 |
| 2024-11-21 | 14.12 | $11.07 | 389500 |
| 2024-11-20 | 13.65 | $11.02 | 355125 |
| 2024-11-19 | 12.88 | $10.98 | 499800 |
| 2024-11-18 | 12.06 | $11.34 | 799800 |
| 2024-11-15 | 11.75 | $11.37 | 1.1M |
| 2024-11-14 | 11.00 | $10.75 | 1.8M |
| 2024-11-13 | 9.88 | $11.24 | 749133 |
| 2024-11-12 | 9.90 | $11.32 | 568710 |
| 2024-11-11 | 9.78 | $11.33 | 534833 |
| 2024-11-08 | 9.91 | $11.49 | 411804 |
| 2024-11-07 | 10.28 | $11.50 | 702901 |
| 2024-11-06 | 10.63 | $11.59 | 427128 |
| 2024-11-05 | 11.14 | $11.36 | 397500 |
| 2024-11-04 | 11.33 | $11.46 | 274000 |
| 2024-11-01 | 11.73 | $11.31 | 1.0M |
| 2024-10-31 | 12.15 | $11.50 | 435642 |
| 2024-10-30 | 12.56 | $11.54 | 794536 |
| 2024-10-29 | 12.99 | $11.57 | 621430 |
| 2024-10-28 | 13.05 | $11.66 | 470745 |
| 2024-10-25 | 12.91 | $11.77 | 466600 |
| 2024-10-24 | 12.61 | $11.68 | 501338 |
| 2024-10-23 | 12.54 | $11.68 | 1.0M |
| 2024-10-22 | 12.47 | $11.57 | 438500 |
| 2024-10-21 | 12.48 | $11.37 | 1.1M |
| 2024-10-18 | 12.73 | $11.38 | 876849 |
| 2024-10-17 | 13.03 | $11.39 | 735700 |
| 2024-10-16 | 13.47 | $11.22 | 903307 |
| 2024-10-15 | 14.06 | $11.19 | 765120 |
| 2024-10-14 | 14.77 | $11.03 | 961232 |
| 2024-10-11 | 15.25 | $10.96 | 312021 |
| 2024-10-10 | 15.96 | $11.09 | 574300 |
| 2024-10-09 | 16.76 | $11.02 | 634300 |
| 2024-10-08 | 17.59 | $11.14 | 433601 |
| 2024-10-07 | 18.45 | $11.04 | 358715 |
| 2024-10-04 | 19.22 | $11.18 | 276321 |
| 2024-10-03 | 19.79 | $11.20 | 401700 |
| 2024-10-02 | 20.43 | $11.37 | 445088 |
| 2024-10-01 | 20.79 | $11.51 | 995333 |
| 2024-09-30 | 21.36 | $11.07 | 613746 |
| 2024-09-27 | 22.18 | $11.37 | 511900 |
| 2024-09-26 | 22.60 | $11.61 | 1.1M |
| 2024-09-25 | 22.54 | $11.40 | 1.3M |
| 2024-09-24 | 23.05 | $11.58 | 712600 |
| 2024-09-23 | 23.08 | $11.51 | 492100 |
| 2024-09-20 | 23.30 | $11.41 | 1.3M |
| 2024-09-19 | 23.53 | $11.64 | 1.1M |
| 2024-09-18 | 23.70 | $11.30 | 1.0M |
| 2024-09-17 | 24.21 | $11.19 | 1.3M |
| 2024-09-16 | 25.03 | $11.55 | 886541 |
| 2024-09-13 | 24.73 | $11.57 | 1.0M |
| 2024-09-12 | 24.46 | $11.38 | 595213 |
| 2024-09-11 | 24.40 | $11.31 | 548840 |
| 2024-09-10 | 24.33 | $11.21 | 982627 |
| 2024-09-09 | 24.56 | $11.21 | 1.1M |
| 2024-09-06 | 24.79 | $11.42 | 1.3M |
| 2024-09-05 | 24.33 | $11.37 | 878100 |
| 2024-09-04 | 23.96 | $11.19 | 779000 |
| 2024-09-03 | 23.75 | $11.04 | 667427 |
| 2024-08-30 | 23.66 | $11.01 | 723500 |
| 2024-08-29 | 23.57 | $10.83 | 800127 |
| 2024-08-28 | 23.77 | $10.82 | 694904 |
| 2024-08-27 | 23.87 | $10.82 | 812306 |
| 2024-08-26 | 24.00 | $10.65 | 582622 |
| 2024-08-23 | 24.03 | $10.66 | 849300 |
| 2024-08-22 | 24.32 | $10.45 | 636046 |
| 2024-08-21 | 24.63 | $10.78 | 574694 |
| 2024-08-20 | 24.41 | $11.04 | 742008 |
| 2024-08-19 | 23.75 | $11.37 | 704332 |
| 2024-08-16 | 22.39 | $11.40 | 1.0M |
| 2024-08-15 | 20.85 | $11.56 | 864255 |
| 2024-08-14 | 19.23 | $11.29 | 1.8M |
| 2024-08-13 | 17.61 | $11.57 | 5.1M |
| 2024-08-12 | 15.91 | $10.55 | 4.3M |
| 2024-08-09 | 15.17 | $10.31 | 2.9M |
| 2024-08-08 | 14.79 | $9.50 | 379700 |
| 2024-08-07 | 15.39 | $9.18 | 610372 |
| 2024-08-06 | 15.20 | $9.05 | 451647 |
| 2024-08-05 | 14.80 | $9.04 | 960300 |
| 2024-08-02 | 14.18 | $9.19 | 1.1M |
| 2024-08-01 | 14.38 | $9.38 | 1.3M |
| 2024-07-31 | 15.05 | $9.66 | 7.9M |
| 2024-07-30 | 15.54 | $9.49 | 1.1M |
| 2024-07-29 | 16.05 | $9.47 | 811638 |
| 2024-07-26 | 16.40 | $9.42 | 774700 |
| 2024-07-25 | 16.61 | $9.41 | 470900 |
| 2024-07-24 | 16.82 | $9.31 | 398004 |
| 2024-07-23 | 17.05 | $9.43 | 294200 |
| 2024-07-22 | 17.70 | $9.55 | 556000 |
| 2024-07-19 | 18.43 | $9.38 | 359900 |
| 2024-07-18 | 18.90 | $9.47 | 648110 |
| 2024-07-17 | 19.51 | $9.69 | 646200 |
| 2024-07-16 | 20.43 | $9.77 | 1.2M |
| 2024-07-15 | 21.39 | $9.51 | 698901 |
| 2024-07-12 | 22.28 | $9.69 | 742000 |
| 2024-07-11 | 23.23 | $9.93 | 1.4M |
| 2024-07-10 | 23.75 | $9.90 | 782110 |
| 2024-07-09 | 24.27 | $9.80 | 522819 |
| 2024-07-08 | 24.94 | $9.78 | 456826 |
| 2024-07-05 | 25.93 | $9.81 | 501643 |
| 2024-07-03 | 26.89 | $9.87 | 266200 |
| 2024-07-02 | 27.69 | $9.84 | 849400 |
| 2024-07-01 | 28.53 | $9.93 | 1.1M |
| 2024-06-28 | 29.10 | $9.73 | 482100 |
| 2024-06-27 | 30.60 | $9.71 | 847200 |
| 2024-06-26 | 32.18 | $9.67 | 936574 |
| 2024-06-25 | 33.58 | $9.36 | 332500 |
| 2024-06-24 | 34.19 | $9.45 | 681838 |
| 2024-06-21 | 34.77 | $9.14 | 963700 |
| 2024-06-20 | 34.26 | $9.08 | 633200 |
| 2024-06-18 | 33.72 | $9.00 | 824600 |
| 2024-06-17 | 33.16 | $9.13 | 563800 |
| 2024-06-14 | 32.45 | $9.05 | 1.2M |
| 2024-06-13 | 31.40 | $9.13 | 992025 |
| 2024-06-12 | 30.32 | $9.09 | 578600 |
| 2024-06-11 | 29.27 | $9.12 | 442930 |
| 2024-06-10 | 27.88 | $9.21 | 669000 |
| 2024-06-07 | 26.42 | $9.01 | 702600 |
| 2024-06-06 | 24.88 | $9.23 | 534300 |
| 2024-06-05 | 23.50 | $9.33 | 1.3M |
| 2024-06-04 | 21.99 | $9.27 | 919100 |
| 2024-06-03 | 20.48 | $9.53 | 815341 |
| 2024-05-31 | 19.16 | $9.84 | 708200 |
| 2024-05-30 | 18.02 | $9.78 | 664757 |
| 2024-05-29 | 16.87 | $9.70 | 506833 |
| 2024-05-28 | 15.66 | $9.92 | 538238 |
| 2024-05-24 | 14.58 | $9.95 | 380652 |
| 2024-05-23 | 13.55 | $9.89 | 608600 |
| 2024-05-22 | 12.47 | $10.08 | 793400 |
| 2024-05-21 | 11.62 | $10.26 | 649600 |
| 2024-05-20 | 10.93 | $10.27 | 725100 |
| 2024-05-17 | 10.20 | $10.32 | 1.7M |
| 2024-05-16 | 9.44 | $10.88 | 498712 |
| 2024-05-15 | 9.93 | $10.87 | 455500 |
| 2024-05-14 | 10.36 | $10.75 | 364824 |
| 2024-05-13 | 10.85 | $11.08 | 665920 |
| 2024-05-10 | 11.14 | $11.08 | 351827 |
| 2024-05-09 | 10.83 | $11.30 | 471248 |
| 2024-05-08 | 10.78 | $11.30 | 987914 |
| 2024-05-07 | 10.72 | $11.29 | 631316 |
| 2024-05-06 | 10.55 | $11.24 | 809400 |
| 2024-05-03 | 10.58 | $11.11 | 885000 |
| 2024-05-02 | 10.81 | $10.75 | 762200 |
| 2024-05-01 | 11.36 | $10.86 | 486640 |
| 2024-04-30 | 11.83 | $10.85 | 713409 |
| 2024-04-29 | 12.38 | $11.14 | 1.3M |
| 2024-04-26 | 12.54 | $11.05 | 506639 |
| 2024-04-25 | 12.71 | $10.97 | 265738 |
| 2024-04-24 | 13.09 | $11.07 | 373944 |
| 2024-04-23 | 13.28 | $11.14 | 234200 |
| 2024-04-22 | 13.20 | $11.14 | 204100 |
| 2024-04-19 | 13.30 | $11.02 | 249100 |
| 2024-04-18 | 13.68 | $10.76 | 233408 |
| 2024-04-17 | 14.31 | $10.65 | 330957 |
| 2024-04-16 | 14.96 | $10.65 | 392617 |
| 2024-04-15 | 15.47 | $10.78 | 436004 |
| 2024-04-12 | 16.24 | $11.10 | 845540 |
| 2024-04-11 | 16.55 | $11.63 | 362201 |
| 2024-04-10 | 15.51 | $11.68 | 880178 |
| 2024-04-09 | 14.43 | $11.88 | 871400 |
| 2024-04-08 | 13.28 | $11.01 | 256946 |
| 2024-04-05 | 13.43 | $11.03 | 317500 |
| 2024-04-04 | 13.73 | $11.06 | 505100 |
| 2024-04-03 | 14.04 | $11.03 | 515212 |
| 2024-04-02 | 14.07 | $11.01 | 506601 |
| 2024-04-01 | 14.34 | $10.90 | 537618 |
| 2024-03-28 | 14.62 | $11.02 | 440800 |
| 2024-03-27 | 14.57 | $10.95 | 449913 |
| 2024-03-26 | 14.96 | $10.80 | 689929 |
| 2024-03-25 | 15.36 | $10.79 | 554700 |
| 2024-03-22 | 16.11 | $10.65 | 375011 |
| 2024-03-21 | 16.73 | $10.62 | 376300 |
| 2024-03-20 | 17.61 | $10.63 | 401100 |
| 2024-03-19 | 18.44 | $10.37 | 353103 |
| 2024-03-18 | 18.95 | $10.53 | 504400 |
| 2024-03-15 | 19.49 | $10.03 | 1.1M |
| 2024-03-14 | 19.68 | $10.32 | 443503 |
| 2024-03-13 | 20.15 | $10.40 | 500500 |
| 2024-03-12 | 20.74 | $10.20 | 261719 |
| 2024-03-11 | 21.42 | $10.18 | 250949 |
| 2024-03-08 | 21.93 | $10.11 | 266300 |
| 2024-03-07 | 22.34 | $10.04 | 268010 |
| 2024-03-06 | 22.97 | $10.13 | 359400 |
| 2024-03-05 | 23.50 | $10.01 | 338600 |
| 2024-03-04 | 23.88 | $9.95 | 474955 |
| 2024-03-01 | 24.27 | $10.08 | 562800 |
| 2024-02-29 | 24.93 | $10.04 | 559000 |
| 2024-02-28 | 25.39 | $9.98 | 318700 |
| 2024-02-27 | 25.87 | $9.99 | 368600 |
| 2024-02-26 | 26.40 | $9.88 | 405505 |
| 2024-02-23 | 26.41 | $9.95 | 334400 |
| 2024-02-22 | 26.61 | $10.01 | 325418 |
| 2024-02-21 | 26.83 | $9.93 | 383700 |
| 2024-02-20 | 26.95 | $9.93 | 404502 |
| 2024-02-16 | 27.02 | $9.92 | 591646 |
| 2024-02-15 | 26.88 | $9.71 | 410502 |
| 2024-02-14 | 26.30 | $9.63 | 419922 |
| 2024-02-13 | 25.46 | $9.51 | 558335 |
| 2024-02-12 | 24.58 | $9.84 | 552100 |
| 2024-02-09 | 24.05 | $9.83 | 444500 |
| 2024-02-08 | 23.49 | $9.78 | 818740 |
| 2024-02-07 | 22.91 | $10.21 | 496400 |
| 2024-02-06 | 23.00 | $10.44 | 566400 |
| 2024-02-05 | 23.07 | $10.20 | 560222 |
| 2024-02-02 | 23.23 | $10.56 | 463600 |
| 2024-02-01 | 23.73 | $10.35 | 358407 |
| 2024-01-31 | 23.63 | $10.23 | 461703 |
| 2024-01-30 | 23.52 | $10.31 | 688027 |
| 2024-01-29 | 22.93 | $10.25 | 837245 |
| 2024-01-26 | 22.32 | $10.18 | 406527 |
| 2024-01-25 | 21.69 | $10.15 | 304306 |
| 2024-01-24 | 20.76 | $9.92 | 332700 |
| 2024-01-23 | 19.73 | $9.98 | 963252 |
| 2024-01-22 | 18.50 | $9.97 | 986400 |
| 2024-01-19 | 17.20 | $10.13 | 606122 |
| 2024-01-18 | 16.18 | $10.12 | 502546 |
| 2024-01-17 | 15.19 | $10.05 | 795900 |
| 2024-01-16 | 14.16 | $10.47 | 1.2M |
| 2024-01-12 | 13.33 | $10.65 | 772279 |
| 2024-01-11 | 12.96 | $10.85 | 541708 |
| 2024-01-10 | 12.58 | $10.58 | 537000 |
| 2024-01-09 | 12.06 | $10.80 | 381949 |
| 2024-01-08 | 11.87 | $10.93 | 335721 |
| 2024-01-05 | 11.64 | $10.79 | 313400 |
| 2024-01-04 | 11.28 | $10.81 | 378847 |
| 2024-01-03 | 11.00 | $10.90 | 540430 |
| 2024-01-02 | 10.68 | $10.89 | 340400 |
| 2023-12-29 | 10.49 | $11.10 | 220900 |
| 2023-12-28 | 10.52 | $11.06 | 195902 |
| 2023-12-27 | 10.56 | $11.12 | 327200 |
| 2023-12-26 | 10.64 | $11.18 | 337804 |
| 2023-12-22 | 10.80 | $11.09 | 377029 |
| 2023-12-21 | 10.97 | $11.02 | 566600 |
| 2023-12-20 | 11.04 | $11.00 | 406800 |
| 2023-12-19 | 11.22 | $11.26 | 579800 |
| 2023-12-18 | 11.68 | $11.37 | 611903 |
| 2023-12-15 | 12.22 | $11.39 | 709849 |
| 2023-12-14 | 12.79 | $11.56 | 523800 |
| 2023-12-13 | 13.31 | $11.54 | 1.2M |
| 2023-12-12 | 13.99 | $11.14 | 1.1M |
| 2023-12-11 | 14.44 | $10.94 | 1.2M |
| 2023-12-08 | 14.48 | $10.44 | 2.5M |
| 2023-12-07 | 14.51 | $12.00 | 710830 |
| 2023-12-06 | 13.76 | $12.13 | 1.6M |
| 2023-12-05 | 12.97 | $12.35 | 2.4M |
| 2023-12-04 | 12.13 | $11.03 | 542321 |
| 2023-12-01 | 12.73 | $11.20 | 731800 |
| 2023-11-30 | 13.17 | $11.46 | 1.3M |
| 2023-11-29 | 13.24 | $11.29 | 567900 |
| 2023-11-28 | 13.86 | $11.20 | 616639 |
| 2023-11-27 | 14.41 | $11.44 | 713602 |
| 2023-11-24 | 14.73 | $11.37 | 339800 |
| 2023-11-22 | 15.08 | $11.31 | 792700 |
| 2023-11-21 | 15.55 | $11.37 | 797315 |
| 2023-11-20 | 15.86 | $11.47 | 2.3M |
| 2023-11-17 | 16.19 | $10.47 | 419300 |
| 2023-11-16 | 15.17 | $10.40 | 592300 |
| 2023-11-15 | 14.11 | $10.54 | 729308 |
| 2023-11-14 | 13.10 | $10.29 | 1.4M |
| 2023-11-13 | 12.03 | $10.25 | 651600 |
| 2023-11-10 | 11.50 | $10.28 | 565600 |
| 2023-11-09 | 10.98 | $10.37 | 350042 |
| 2023-11-08 | 10.62 | $10.44 | 281523 |
| 2023-11-07 | 10.41 | $10.90 | 324151 |
| 2023-11-06 | 10.80 | $10.90 | 219212 |
| 2023-11-03 | 11.24 | $11.07 | 422826 |
| 2023-11-02 | 11.32 | $11.00 | 367100 |
| 2023-11-01 | 11.71 | $10.70 | 272800 |
| 2023-10-31 | 11.82 | $10.55 | 209800 |
| 2023-10-30 | 11.83 | $10.64 | 285101 |
| 2023-10-27 | 12.01 | $10.80 | 301400 |
| 2023-10-26 | 12.60 | $10.91 | 616820 |
| 2023-10-25 | 13.21 | $10.80 | 538800 |
| 2023-10-24 | 13.79 | $10.93 | 447813 |
| 2023-10-23 | 14.50 | $10.81 | 405915 |
| 2023-10-20 | 15.21 | $10.97 | 459526 |
| 2023-10-19 | 15.94 | $10.83 | 855535 |
| 2023-10-18 | 16.65 | $11.18 | 450800 |
| 2023-10-17 | 17.00 | $11.01 | 379844 |
| 2023-10-16 | 17.88 | $11.00 | 420318 |
| 2023-10-13 | 18.66 | $10.69 | 302845 |
| 2023-10-12 | 18.89 | $10.64 | 339000 |
| 2023-10-11 | 19.13 | $10.80 | 583300 |
| 2023-10-10 | 19.71 | $10.92 | 369700 |
| 2023-10-09 | 20.32 | $10.69 | 464225 |
| 2023-10-06 | 20.68 | $10.77 | 331339 |
| 2023-10-05 | 20.97 | $10.73 | 294500 |
| 2023-10-04 | 21.45 | $10.97 | 369600 |
| 2023-10-03 | 22.11 | $10.93 | 538800 |
| 2023-10-02 | 23.00 | $11.16 | 741700 |
| 2023-09-29 | 24.20 | $11.69 | 1.3M |
| 2023-09-28 | 24.18 | $11.61 | 404018 |
| 2023-09-27 | 24.45 | $11.49 | 203802 |
| 2023-09-26 | 24.97 | $11.49 | 274529 |
| 2023-09-25 | 25.71 | $11.44 | 289300 |
| 2023-09-22 | 26.49 | $11.36 | 314600 |
| 2023-09-21 | 27.22 | $11.46 | 248200 |
| 2023-09-20 | 27.70 | $11.64 | 441235 |
| 2023-09-19 | 27.80 | $11.67 | 413821 |
| 2023-09-18 | 28.14 | $11.68 | 365400 |
| 2023-09-15 | 28.16 | $11.72 | 470633 |
| 2023-09-14 | 27.97 | $11.81 | 326316 |
| 2023-09-13 | 27.77 | $11.68 | 449600 |
| 2023-09-12 | 27.63 | $11.71 | 345700 |
| 2023-09-11 | 27.33 | $11.75 | 306108 |
| 2023-09-08 | 26.83 | $11.63 | 410300 |
| 2023-09-07 | 26.50 | $11.61 | 465406 |
| 2023-09-06 | 26.15 | $11.41 | 850349 |
| 2023-09-05 | 25.78 | $11.55 | 331345 |
| 2023-09-01 | 25.70 | $11.73 | 517215 |
| 2023-08-31 | 25.52 | $11.48 | 364823 |
| 2023-08-30 | 25.54 | $11.52 | 460600 |
| 2023-08-29 | 25.45 | $11.48 | 648300 |
| 2023-08-28 | 25.37 | $11.42 | 340800 |
| 2023-08-25 | 25.39 | $11.32 | 415000 |
| 2023-08-24 | 25.58 | $11.00 | 781900 |
| 2023-08-23 | 25.78 | $11.35 | 826207 |
| 2023-08-22 | 25.85 | $11.04 | 548700 |
| 2023-08-21 | 26.27 | $10.90 | 783600 |
| 2023-08-18 | 26.98 | $10.38 | 1.1M |
| 2023-08-17 | 28.37 | $9.42 | 769237 |
| 2023-08-16 | 28.31 | $9.43 | 434100 |
| 2023-08-15 | 28.34 | $9.55 | 717700 |
| 2023-08-14 | 28.37 | $9.46 | 1.7M |
| 2023-08-11 | 28.38 | $9.76 | 686600 |
| 2023-08-10 | 29.44 | $10.21 | 624940 |
| 2023-08-09 | 30.75 | $10.18 | 483700 |
| 2023-08-08 | 32.01 | $10.59 | 342723 |
| 2023-08-07 | 32.76 | $10.65 | 437122 |
| 2023-08-04 | 32.98 | $10.77 | 291318 |
| 2023-08-03 | 32.75 | $10.83 | 331545 |
| 2023-08-02 | 32.38 | $10.92 | 356129 |
| 2023-08-01 | 31.93 | $10.90 | 277616 |
| 2023-07-31 | 31.44 | $11.10 | 538803 |
| 2023-07-28 | 30.71 | $10.78 | 276518 |
| 2023-07-27 | 30.26 | $10.68 | 382187 |
| 2023-07-26 | 29.79 | $10.64 | 729046 |
| 2023-07-25 | 29.47 | $10.66 | 249978 |
| 2023-07-24 | 28.61 | $10.69 | 255400 |
| 2023-07-21 | 27.65 | $10.69 | 524648 |
| 2023-07-20 | 26.67 | $10.72 | 563005 |
| 2023-07-19 | 25.53 | $10.63 | 714119 |
| 2023-07-18 | 24.33 | $10.44 | 586761 |
| 2023-07-17 | 23.33 | $10.45 | 1.1M |
| 2023-07-14 | 22.46 | $9.54 | 318709 |
| 2023-07-13 | 22.63 | $9.71 | 484400 |
| 2023-07-12 | 22.16 | $9.73 | 678022 |
| 2023-07-11 | 21.66 | $9.72 | 406508 |
| 2023-07-10 | 21.54 | $9.56 | 432300 |
| 2023-07-07 | 21.57 | $9.60 | 252918 |
| 2023-07-06 | 21.72 | $9.37 | 331049 |
| 2023-07-05 | 21.97 | $9.66 | 517623 |
| 2023-07-03 | 22.08 | $9.48 | 270800 |
| 2023-06-30 | 22.52 | $9.36 | 562600 |
| 2023-06-29 | 23.21 | $9.24 | 262900 |
| 2023-06-28 | 24.04 | $9.11 | 408000 |
| 2023-06-27 | 25.12 | $9.18 | 657613 |
| 2023-06-26 | 26.18 | $9.69 | 302917 |
| 2023-06-23 | 25.87 | $9.75 | 411500 |
| 2023-06-22 | 25.48 | $9.83 | 306034 |
| 2023-06-21 | 24.72 | $9.99 | 459104 |
| 2023-06-20 | 23.92 | $9.85 | 421817 |
| 2023-06-16 | 23.15 | $9.84 | 461679 |
| 2023-06-15 | 22.46 | $9.74 | 483330 |
| 2023-06-14 | 21.86 | $9.58 | 404600 |
| 2023-06-13 | 21.24 | $9.67 | 770142 |
| 2023-06-12 | 20.61 | $9.46 | 343816 |
| 2023-06-09 | 20.18 | $9.55 | 691900 |
| 2023-06-08 | 19.55 | $9.45 | 589400 |
| 2023-06-07 | 19.00 | $9.55 | 540100 |
| 2023-06-06 | 17.90 | $9.62 | 1.0M |
| 2023-06-05 | 16.81 | $9.22 | 738242 |
| 2023-06-02 | 16.07 | $9.09 | 675135 |
| 2023-06-01 | 15.63 | $8.75 | 458100 |
| 2023-05-31 | 15.57 | $8.74 | 2.0M |
| 2023-05-30 | 15.54 | $8.62 | 1.0M |
| 2023-05-26 | 15.50 | $9.08 | 1.1M |
| 2023-05-25 | 14.16 | $8.95 | 633200 |
| 2023-05-24 | 13.19 | $9.14 | 831800 |
| 2023-05-23 | 12.17 | $8.97 | 673855 |
| 2023-05-22 | 11.44 | $8.81 | 377118 |
| 2023-05-19 | 11.05 | $8.82 | 409422 |
| 2023-05-18 | 10.63 | $8.73 | 525146 |
| 2023-05-17 | 10.49 | $8.72 | 541100 |
| 2023-05-16 | 10.16 | $8.64 | 594900 |
| 2023-05-15 | 9.78 | $8.89 | 673867 |
| 2023-05-12 | 9.35 | $8.70 | 838200 |
| 2023-05-11 | 9.08 | $8.35 | 1.7M |
| 2023-05-10 | 9.24 | $8.53 | 604700 |
| 2023-05-09 | 9.17 | $8.66 | 335700 |
| 2023-05-08 | 9.16 | $8.59 | 561700 |
| 2023-05-05 | 9.14 | $8.52 | 480000 |
| 2023-05-04 | 9.36 | $8.19 | 378600 |
| 2023-05-03 | 9.40 | $8.18 | 439011 |
| 2023-05-02 | 9.56 | $8.21 | 355931 |
| 2023-05-01 | 9.73 | $8.48 | 539811 |
| 2023-04-28 | 10.03 | $8.46 | 558400 |
| 2023-04-27 | 10.49 | $8.43 | 462100 |
| 2023-04-26 | 11.00 | $8.27 | 528200 |
| 2023-04-25 | 11.26 | $8.19 | 453400 |
| 2023-04-24 | 11.45 | $8.12 | 432900 |
| 2023-04-21 | 11.43 | $8.04 | 497409 |
| 2023-04-20 | 11.38 | $8.06 | 723800 |
| 2023-04-19 | 11.41 | $8.40 | 627923 |
| 2023-04-18 | 11.97 | $8.58 | 526000 |
| 2023-04-17 | 12.40 | $8.56 | 1.0M |
| 2023-04-14 | 12.86 | $8.98 | 481200 |
| 2023-04-13 | 11.94 | $8.90 | 681300 |
| 2023-04-12 | 10.96 | $8.94 | 937400 |
| 2023-04-11 | 9.98 | $8.58 | 1.5M |
| 2023-04-10 | 9.70 | $8.04 | 405900 |
| 2023-04-06 | 9.92 | $7.92 | 423939 |
| 2023-04-05 | 9.71 | $7.90 | 746544 |
| 2023-04-04 | 9.52 | $8.05 | 655911 |
| 2023-04-03 | 9.52 | $8.19 | 274533 |
| 2023-03-31 | 9.97 | $8.09 | 305700 |
| 2023-03-30 | 10.45 | $8.19 | 475231 |
| 2023-03-29 | 10.95 | $8.15 | 291000 |
| 2023-03-28 | 11.31 | $8.11 | 353200 |
| 2023-03-27 | 11.87 | $8.02 | 767916 |
| 2023-03-24 | 12.34 | $7.70 | 353200 |
| 2023-03-23 | 12.03 | $7.61 | 504400 |
| 2023-03-22 | 11.91 | $7.65 | 320000 |
| 2023-03-21 | 11.89 | $7.64 | 397318 |
| 2023-03-20 | 11.89 | $7.54 | 485700 |
| 2023-03-17 | 11.32 | $7.36 | 580500 |
| 2023-03-16 | 10.58 | $7.63 | 383142 |
| 2023-03-15 | 9.93 | $7.51 | 623254 |
| 2023-03-14 | 9.25 | $7.88 | 410202 |
| 2023-03-13 | 9.10 | $7.69 | 509600 |
| 2023-03-10 | 8.42 | $7.80 | 999500 |
| 2023-03-09 | 7.71 | $7.73 | 801600 |
| 2023-03-08 | 7.40 | $7.92 | 714000 |
| 2023-03-07 | 7.40 | $7.94 | 398902 |
| 2023-03-06 | 7.40 | $8.16 | 341531 |
| 2023-03-03 | 7.77 | $8.05 | 475535 |
| 2023-03-02 | 8.06 | $8.09 | 275571 |
| 2023-03-01 | 8.36 | $8.15 | 368300 |
| 2023-02-28 | 8.68 | $8.12 | 1.0M |
| 2023-02-27 | 9.01 | $8.30 | 695110 |
| 2023-02-24 | 8.89 | $8.24 | 733837 |
| 2023-02-23 | 8.76 | $8.25 | 415505 |
| 2023-02-22 | 8.78 | $8.09 | 381700 |
| 2023-02-21 | 9.21 | $7.91 | 419707 |
| 2023-02-17 | 9.65 | $8.06 | 475600 |
| 2023-02-16 | 9.95 | $8.14 | 845646 |
| 2023-02-15 | 10.04 | $8.11 | 412639 |
| 2023-02-14 | 10.45 | $7.92 | 546500 |
| 2023-02-13 | 10.94 | $8.02 | 607806 |
| 2023-02-10 | 11.21 | $7.74 | 671822 |
| 2023-02-09 | 11.20 | $7.68 | 508545 |
| 2023-02-08 | 11.13 | $7.79 | 585845 |
| 2023-02-07 | 11.45 | $8.07 | 1.0M |
| 2023-02-06 | 11.82 | $8.17 | 836526 |
| 2023-02-03 | 12.06 | $8.50 | 443032 |
| 2023-02-02 | 11.50 | $8.77 | 1.2M |
| 2023-02-01 | 10.91 | $8.46 | 414200 |
| 2023-01-31 | 11.02 | $8.45 | 384100 |
| 2023-01-30 | 11.20 | $8.36 | 837365 |
| 2023-01-27 | 11.27 | $8.40 | 496204 |
| 2023-01-26 | 11.29 | $8.53 | 451600 |
| 2023-01-25 | 11.17 | $8.53 | 260526 |
| 2023-01-24 | 11.16 | $8.38 | 313814 |
| 2023-01-23 | 11.30 | $8.25 | 267300 |
| 2023-01-20 | 11.59 | $8.30 | 172593 |
| 2023-01-19 | 11.84 | $8.36 | 400200 |
| 2023-01-18 | 12.10 | $8.38 | 357100 |
| 2023-01-17 | 12.09 | $8.45 | 322900 |
| 2023-01-13 | 11.97 | $8.38 | 371600 |
| 2023-01-12 | 12.02 | $8.31 | 480300 |
| 2023-01-11 | 12.22 | $8.04 | 607106 |
| 2023-01-10 | 12.73 | $8.01 | 371039 |
| 2023-01-09 | 13.32 | $7.93 | 556806 |
| 2023-01-06 | 13.98 | $8.01 | 661800 |
| 2023-01-05 | 14.53 | $7.58 | 637648 |
| 2023-01-04 | 14.30 | $7.52 | 606536 |
| 2023-01-03 | 14.05 | $7.55 | 1.3M |
| 2022-12-30 | 13.82 | $8.29 | 327000 |
| 2022-12-29 | 14.37 | $8.25 | 333800 |
| 2022-12-28 | 14.88 | $8.32 | 571969 |
| 2022-12-27 | 15.41 | $8.25 | 405543 |
| 2022-12-23 | 15.86 | $8.41 | 815703 |
| 2022-12-22 | 16.34 | $8.22 | 1.5M |
| 2022-12-21 | 17.15 | $8.11 | 1.3M |
| 2022-12-20 | 17.84 | $7.83 | 750000 |
| 2022-12-19 | 18.23 | $7.48 | 890700 |
| 2022-12-16 | 17.86 | $7.36 | 877400 |
| 2022-12-15 | 17.10 | $7.35 | 670300 |
| 2022-12-14 | 16.30 | $7.19 | 1.6M |
| 2022-12-13 | 15.46 | $7.62 | 562506 |
| 2022-12-12 | 15.38 | $7.60 | 779541 |
| 2022-12-09 | 14.48 | $7.50 | 670900 |
| 2022-12-08 | 13.76 | $7.72 | 508000 |
| 2022-12-07 | 13.37 | $7.83 | 701726 |
| 2022-12-06 | 12.95 | $7.54 | 926237 |
| 2022-12-05 | 12.33 | $7.82 | 629711 |
| 2022-12-02 | 12.05 | $7.84 | 399408 |
| 2022-12-01 | 11.74 | $7.78 | 972616 |
| 2022-11-30 | 11.42 | $8.26 | 564300 |
| 2022-11-29 | 11.65 | $8.16 | 404800 |
| 2022-11-28 | 11.96 | $8.18 | 380131 |
| 2022-11-25 | 12.14 | $8.22 | 267118 |
| 2022-11-23 | 12.56 | $8.23 | 309628 |
| 2022-11-22 | 12.83 | $8.18 | 471046 |
| 2022-11-21 | 13.10 | $8.00 | 562204 |
| 2022-11-18 | 13.13 | $7.99 | 465900 |
| 2022-11-17 | 12.91 | $7.77 | 381924 |
| 2022-11-16 | 12.49 | $7.91 | 668700 |
| 2022-11-15 | 12.14 | $8.03 | 522922 |
| 2022-11-14 | 11.90 | $7.82 | 1.4M |
| 2022-11-11 | 11.26 | $7.76 | 933400 |
| 2022-11-10 | 10.80 | $7.95 | 1.0M |
| 2022-11-09 | 10.32 | $8.50 | 508314 |
| 2022-11-08 | 10.63 | $8.83 | 495300 |
| 2022-11-07 | 10.64 | $8.77 | 659224 |
| 2022-11-04 | 10.73 | $8.50 | 572605 |
| 2022-11-03 | 10.97 | $8.41 | 652903 |
| 2022-11-02 | 11.30 | $8.18 | 550923 |
| 2022-11-01 | 11.82 | $8.59 | 445221 |
| 2022-10-31 | 11.78 | $8.66 | 1.1M |
| 2022-10-28 | 11.75 | $8.39 | 421300 |
| 2022-10-27 | 12.13 | $8.49 | 388400 |
| 2022-10-26 | 12.31 | $8.55 | 419200 |
| 2022-10-25 | 12.19 | $8.75 | 466324 |
| 2022-10-24 | 12.07 | $8.67 | 448614 |
| 2022-10-21 | 11.84 | $8.90 | 436217 |
| 2022-10-20 | 11.59 | $8.62 | 454440 |
| 2022-10-19 | 11.52 | $8.73 | 442921 |
| 2022-10-18 | 11.48 | $8.41 | 1.0M |
| 2022-10-17 | 11.99 | $8.43 | 347132 |
| 2022-10-14 | 12.41 | $8.16 | 367200 |
| 2022-10-13 | 12.85 | $8.51 | 470231 |
| 2022-10-12 | 13.32 | $8.24 | 357500 |
| 2022-10-11 | 13.84 | $8.35 | 303607 |
| 2022-10-10 | 14.54 | $8.51 | 325908 |
| 2022-10-07 | 14.91 | $8.51 | 438800 |
| 2022-10-06 | 15.49 | $8.55 | 363037 |
| 2022-10-05 | 15.78 | $8.62 | 479721 |
| 2022-10-04 | 16.28 | $8.68 | 396600 |
| 2022-10-03 | 16.82 | $8.33 | 785500 |
| 2022-09-30 | 17.66 | $8.29 | 1.4M |
| 2022-09-29 | 18.40 | $7.72 | 572700 |
| 2022-09-28 | 18.11 | $7.81 | 512233 |
| 2022-09-27 | 17.89 | $7.67 | 436500 |
| 2022-09-26 | 17.67 | $7.51 | 481537 |
| 2022-09-23 | 17.23 | $7.65 | 618137 |
| 2022-09-22 | 16.95 | $8.23 | 305741 |
| 2022-09-21 | 17.39 | $8.42 | 554900 |
| 2022-09-20 | 18.09 | $8.42 | 715100 |
| 2022-09-19 | 18.64 | $8.50 | 532517 |
| 2022-09-16 | 19.22 | $8.13 | 725500 |
| 2022-09-15 | 19.25 | $8.24 | 697014 |
| 2022-09-14 | 19.63 | $8.78 | 501934 |
| 2022-09-13 | 20.53 | $8.92 | 857700 |
| 2022-09-12 | 21.21 | $9.03 | 321609 |
| 2022-09-09 | 21.69 | $8.96 | 284900 |
| 2022-09-08 | 22.34 | $8.94 | 520300 |
| 2022-09-07 | 23.23 | $8.79 | 800449 |
| 2022-09-06 | 24.24 | $8.72 | 535200 |
| 2022-09-02 | 24.96 | $8.89 | 600530 |
| 2022-09-01 | 25.38 | $9.00 | 586403 |
| 2022-08-31 | 25.69 | $9.22 | 590300 |
| 2022-08-30 | 25.47 | $9.36 | 2.0M |
| 2022-08-29 | 25.19 | $10.04 | 863022 |
| 2022-08-26 | 24.55 | $9.51 | 534015 |
| 2022-08-25 | 24.52 | $9.52 | 473709 |
| 2022-08-24 | 24.44 | $9.31 | 490695 |
| 2022-08-23 | 24.60 | $9.44 | 558500 |
| 2022-08-22 | 24.77 | $9.06 | 358857 |
| 2022-08-19 | 25.51 | $8.96 | 368506 |
| 2022-08-18 | 26.08 | $9.17 | 297533 |
| 2022-08-17 | 26.48 | $9.06 | 613123 |
| 2022-08-16 | 26.83 | $9.34 | 432300 |
| 2022-08-15 | 26.69 | $9.40 | 588000 |
| 2022-08-12 | 26.54 | $9.54 | 1.0M |
| 2022-08-11 | 26.38 | $8.90 | 535300 |
| 2022-08-10 | 27.07 | $8.77 | 348800 |
| 2022-08-09 | 28.02 | $8.60 | 412329 |
| 2022-08-08 | 29.22 | $8.64 | 647331 |
| 2022-08-05 | 30.61 | $8.38 | 432472 |
| 2022-08-04 | 31.88 | $8.15 | 426100 |
| 2022-08-03 | 32.87 | $8.19 | 437610 |
| 2022-08-02 | 33.91 | $8.10 | 278300 |
| 2022-08-01 | 34.80 | $8.11 | 313798 |
| 2022-07-29 | 35.65 | $8.20 | 483419 |
| 2022-07-28 | 36.57 | $8.10 | 836600 |
| 2022-07-27 | 37.28 | $7.82 | 357936 |
| 2022-07-26 | 37.44 | $7.57 | 376415 |
| 2022-07-25 | 37.67 | $7.80 | 461950 |
| 2022-07-22 | 37.80 | $7.52 | 756302 |
| 2022-07-21 | 37.51 | $7.53 | 923279 |
| 2022-07-20 | 37.16 | $7.64 | 951600 |
| 2022-07-19 | 36.91 | $7.58 | 766500 |
| 2022-07-18 | 36.43 | $7.40 | 665743 |
| 2022-07-15 | 35.93 | $7.23 | 2.0M |
| 2022-07-14 | 34.60 | $7.09 | 816100 |
| 2022-07-13 | 33.20 | $7.46 | 478300 |
| 2022-07-12 | 31.96 | $7.50 | 854249 |
| 2022-07-11 | 30.67 | $7.58 | 527103 |
| 2022-07-08 | 29.48 | $7.94 | 743200 |
| 2022-07-07 | 28.47 | $7.96 | 998209 |
| 2022-07-06 | 27.41 | $7.89 | 797200 |
| 2022-07-05 | 26.29 | $8.13 | 791802 |
| 2022-07-01 | 25.19 | $8.33 | 954500 |
| 2022-06-30 | 24.17 | $8.46 | 573637 |
| 2022-06-29 | 23.28 | $8.62 | 829200 |
| 2022-06-28 | 22.46 | $8.68 | 901703 |
| 2022-06-27 | 21.71 | $8.73 | 1.4M |
| 2022-06-24 | 20.71 | $8.65 | 1.2M |
| 2022-06-23 | 19.36 | $8.32 | 1.2M |
| 2022-06-22 | 17.94 | $8.75 | 820800 |
| 2022-06-21 | 16.71 | $9.01 | 594366 |
| 2022-06-17 | 15.70 | $9.03 | 1.2M |
| 2022-06-16 | 14.63 | $9.11 | 945058 |
| 2022-06-15 | 13.71 | $9.64 | 526002 |
| 2022-06-14 | 13.06 | $9.50 | 655131 |
| 2022-06-13 | 12.33 | $9.53 | 1.7M |
| 2022-06-10 | 11.61 | $10.21 | 1.1M |
| 2022-06-09 | 11.49 | $10.46 | 881299 |
| 2022-06-08 | 11.64 | $10.61 | 832224 |
| 2022-06-07 | 11.85 | $10.81 | 819600 |
| 2022-06-06 | 12.15 | $10.69 | 679637 |
| 2022-06-03 | 12.51 | $10.91 | 897330 |
| 2022-06-02 | 13.11 | $11.04 | 1.1M |
| 2022-06-01 | 13.64 | $10.66 | 2.5M |
| 2022-05-31 | 14.19 | $11.11 | 1.3M |
| 2022-05-27 | 14.39 | $11.25 | 946500 |
| 2022-05-26 | 14.39 | $11.25 | 978000 |
| 2022-05-25 | 14.56 | $10.78 | 581738 |
| 2022-05-24 | 15.25 | $10.72 | 975700 |
| 2022-05-23 | 16.03 | $10.66 | 587248 |
| 2022-05-20 | 16.85 | $10.13 | 757300 |
| 2022-05-19 | 17.29 | $10.23 | 558600 |
| 2022-05-18 | 17.85 | $10.32 | 548343 |
| 2022-05-17 | 18.60 | $10.95 | 893618 |
| 2022-05-16 | 19.55 | $10.27 | 1.2M |
| 2022-05-13 | 20.17 | $10.25 | 1.2M |
| 2022-05-12 | 20.74 | $10.12 | 1.1M |
| 2022-05-11 | 20.99 | $9.90 | 939900 |
| 2022-05-10 | 21.42 | $9.96 | 929900 |
| 2022-05-09 | 21.75 | $9.89 | 1.9M |
| 2022-05-06 | 22.14 | $10.93 | 2.0M |
| 2022-05-05 | 23.13 | $11.23 | 769500 |
| 2022-05-04 | 23.88 | $11.48 | 920056 |
| 2022-05-03 | 24.63 | $11.68 | 919513 |
| 2022-05-02 | 25.42 | $11.40 | 841800 |
| 2022-04-29 | 26.51 | $11.25 | 786000 |
| 2022-04-28 | 27.55 | $11.52 | 1.2M |
| 2022-04-27 | 28.41 | $11.99 | 2.9M |
| 2022-04-26 | 29.36 | $11.45 | 1.5M |
| 2022-04-25 | 30.66 | $11.63 | 1.9M |
| 2022-04-22 | 32.12 | $11.80 | 2.1M |
| 2022-04-21 | 33.19 | $12.24 | 2.3M |
| 2022-04-20 | 33.88 | $12.86 | 2.1M |
| 2022-04-19 | 34.48 | $12.43 | 2.4M |
| 2022-04-18 | 35.01 | $13.15 | 2.6M |
| 2022-04-14 | 34.63 | $13.05 | 2.2M |
| 2022-04-13 | 34.43 | $12.95 | 2.3M |
| 2022-04-12 | 34.35 | $12.37 | 2.1M |
| 2022-04-11 | 34.49 | $12.12 | 1.8M |
| 2022-04-08 | 34.76 | $12.38 | 2.1M |
| 2022-04-07 | 35.05 | $11.81 | 1.9M |
| 2022-04-06 | 35.77 | $11.37 | 2.0M |
| 2022-04-05 | 36.70 | $11.47 | 2.0M |
| 2022-04-04 | 37.23 | $11.77 | 2.3M |
| 2022-04-01 | 37.56 | $12.34 | 2.4M |
| 2022-03-31 | 37.46 | $12.08 | 2.1M |
| 2022-03-30 | 37.58 | $11.90 | 1.2M |
| 2022-03-29 | 37.78 | $11.60 | 2.6M |
| 2022-03-28 | 38.24 | $11.96 | 2.3M |
| 2022-03-25 | 38.18 | $12.28 | 2.4M |
| 2022-03-24 | 37.47 | $12.47 | 2.7M |
| 2022-03-23 | 36.73 | $11.98 | 1.7M |
| 2022-03-22 | 36.29 | $11.75 | 1.9M |
| 2022-03-21 | 35.72 | $11.94 | 1.5M |
| 2022-03-18 | 35.22 | $11.42 | 1.3M |
| 2022-03-17 | 34.96 | $11.46 | 1.3M |
| 2022-03-16 | 34.71 | $11.17 | 2.5M |
| 2022-03-15 | 34.56 | $11.05 | 1.4M |
| 2022-03-14 | 34.41 | $10.92 | 3.2M |
| 2022-03-11 | 33.54 | $12.18 | 3.9M |
| 2022-03-10 | 31.65 | $11.58 | 4.4M |
| 2022-03-09 | 29.88 | $10.75 | 1.0M |
| 2022-03-08 | 28.46 | $10.46 | 2.0M |
| 2022-03-07 | 27.04 | $10.59 | 2.5M |
| 2022-03-04 | 24.92 | $10.50 | 1.7M |
| 2022-03-03 | 22.95 | $10.72 | 1.6M |
| 2022-03-02 | 20.95 | $10.01 | 1.4M |
| 2022-03-01 | 18.96 | $10.19 | 1.7M |
| 2022-02-28 | 17.09 | $9.56 | 1.2M |
| 2022-02-25 | 15.62 | $9.28 | 1.8M |
| 2022-02-24 | 14.23 | $9.14 | 1.9M |
| 2022-02-23 | 13.05 | $8.33 | 851533 |
| 2022-02-22 | 12.62 | $8.37 | 662917 |
| 2022-02-18 | 12.34 | $8.36 | 771408 |
| 2022-02-17 | 11.53 | $8.28 | 444500 |
| 2022-02-16 | 10.97 | $8.56 | 439500 |
| 2022-02-15 | 10.37 | $8.31 | 446613 |
| 2022-02-14 | 10.14 | $8.10 | 505900 |
| 2022-02-11 | 10.17 | $8.12 | 328038 |
| 2022-02-10 | 10.01 | $8.16 | 1.3M |
| 2022-02-09 | 9.88 | $8.21 | 630046 |
| 2022-02-08 | 9.48 | $8.04 | 982912 |
| 2022-02-07 | 9.35 | $8.07 | 1.2M |
| 2022-02-04 | 9.26 | $7.91 | 452824 |
| 2022-02-03 | 9.47 | $7.84 | 792700 |
| 2022-02-02 | 9.48 | $8.07 | 421659 |
| 2022-02-01 | 9.16 | $8.22 | 519236 |
| 2022-01-31 | 8.58 | $8.10 | 508529 |
| 2022-01-28 | 8.36 | $7.89 | 1.3M |
| 2022-01-27 | 8.35 | $7.72 | 1.0M |
| 2022-01-26 | 8.58 | $7.60 | 720500 |
| 2022-01-25 | 9.00 | $7.55 | 725431 |
| 2022-01-24 | 9.09 | $7.47 | 924200 |
| 2022-01-21 | 9.00 | $7.28 | 1.5M |
| 2022-01-20 | 9.11 | $7.44 | 2.1M |
| 2022-01-19 | 9.51 | $7.27 | 595100 |
| 2022-01-18 | 9.56 | $7.29 | 490116 |
| 2022-01-14 | 9.66 | $7.53 | 520800 |
| 2022-01-13 | 9.89 | $7.54 | 716258 |
| 2022-01-12 | 10.33 | $7.68 | 1.5M |
| 2022-01-11 | 10.79 | $7.67 | 1.0M |
| 2022-01-10 | 11.16 | $7.49 | 955027 |
| 2022-01-07 | 11.42 | $7.50 | 1.7M |
| 2022-01-06 | 11.92 | $7.46 | 765900 |
| 2022-01-05 | 12.35 | $7.45 | 690015 |
| 2022-01-04 | 12.93 | $7.69 | 636500 |
| 2022-01-03 | 13.32 | $7.72 | 1.1M |
| 2021-12-31 | 13.72 | $7.68 | 520124 |
| 2021-12-30 | 14.27 | $7.57 | 689302 |
| 2021-12-29 | 14.68 | $7.45 | 542800 |
| 2021-12-28 | 15.13 | $7.63 | 659618 |
| 2021-12-27 | 15.68 | $7.54 | 651603 |
| 2021-12-23 | 16.03 | $7.25 | 574924 |
| 2021-12-22 | 15.99 | $7.17 | 756914 |
| 2021-12-21 | 15.84 | $7.14 | 996308 |
| 2021-12-20 | 15.65 | $6.84 | 2.0M |
| 2021-12-17 | 15.05 | $7.13 | 1.2M |
| 2021-12-16 | 14.63 | $7.17 | 951800 |
| 2021-12-15 | 14.38 | $7.32 | 1.4M |
| 2021-12-14 | 13.98 | $7.17 | 1.2M |
| 2021-12-13 | 13.69 | $7.38 | 667701 |
| 2021-12-10 | 13.64 | $7.67 | 703600 |
| 2021-12-09 | 13.88 | $7.73 | 629100 |
| 2021-12-08 | 14.27 | $8.03 | 704611 |
| 2021-12-07 | 14.97 | $8.19 | 1.1M |
| 2021-12-06 | 15.74 | $7.94 | 959300 |
| 2021-12-03 | 16.29 | $7.82 | 1.2M |
| 2021-12-02 | 16.88 | $8.02 | 1.1M |
| 2021-12-01 | 17.28 | $7.66 | 2.4M |
| 2021-11-30 | 17.71 | $7.81 | 14.9M |
| 2021-11-29 | 17.52 | $7.77 | 2.5M |
| 2021-11-26 | 17.17 | $7.65 | 1.6M |
| 2021-11-24 | 16.89 | $8.21 | 2.3M |
| 2021-11-23 | 16.98 | $8.17 | 1.6M |
| 2021-11-22 | 17.19 | $8.33 | 2.1M |
| 2021-11-19 | 17.67 | $8.73 | 981430 |
| 2021-11-18 | 18.56 | $9.16 | 878300 |
| 2021-11-17 | 18.90 | $9.34 | 1.0M |
| 2021-11-16 | 19.11 | $9.76 | 1.4M |
| 2021-11-15 | 18.54 | $10.21 | 1.1M |
| 2021-11-12 | 17.46 | $10.25 | 2.2M |
| 2021-11-11 | 16.35 | $9.90 | 2.6M |
| 2021-11-10 | 15.18 | $9.46 | 946400 |
| 2021-11-09 | 14.66 | $9.40 | 738907 |
| 2021-11-08 | 14.36 | $9.14 | 654454 |
| 2021-11-05 | 14.31 | $9.14 | 658000 |
| 2021-11-04 | 14.31 | $8.89 | 503200 |
| 2021-11-03 | 14.68 | $8.83 | 469831 |
| 2021-11-02 | 15.08 | $8.65 | 764100 |
| 2021-11-01 | 15.65 | $8.82 | 662100 |
| 2021-10-29 | 15.93 | $8.76 | 840800 |
| 2021-10-28 | 16.34 | $8.92 | 1.1M |
| 2021-10-27 | 16.78 | $9.11 | 812201 |
| 2021-10-26 | 16.51 | $9.41 | 1.3M |
| 2021-10-25 | 16.50 | $9.12 | 905700 |
| 2021-10-22 | 16.85 | $9.08 | 859423 |
| 2021-10-21 | 17.21 | $9.24 | 625903 |
| 2021-10-20 | 17.28 | $9.61 | 991116 |
| 2021-10-19 | 16.94 | $9.50 | 713800 |
| 2021-10-18 | 16.59 | $9.64 | 1.8M |
| 2021-10-15 | 15.98 | $8.93 | 824100 |
| 2021-10-14 | 16.77 | $8.60 | 618839 |
| 2021-10-13 | 17.19 | $8.63 | 510442 |
| 2021-10-12 | 17.76 | $8.88 | 572805 |
| 2021-10-11 | 18.68 | $8.86 | 351000 |
| 2021-10-08 | 19.66 | $8.78 | 562116 |
| 2021-10-07 | 20.58 | $8.84 | 426435 |
| 2021-10-06 | 21.34 | $8.69 | 616805 |
| 2021-10-05 | 21.98 | $8.83 | 951500 |
| 2021-10-04 | 22.74 | $8.70 | 692700 |
| 2021-10-01 | 23.76 | $8.93 | 698503 |
| 2021-09-30 | 24.99 | $9.03 | 580220 |
| 2021-09-29 | 26.24 | $8.84 | 571311 |
| 2021-09-28 | 27.56 | $9.04 | 767700 |
| 2021-09-27 | 28.67 | $9.18 | 486100 |
| 2021-09-24 | 29.63 | $9.19 | 576526 |
| 2021-09-23 | 30.60 | $9.30 | 614400 |
| 2021-09-22 | 31.67 | $9.15 | 587000 |
| 2021-09-21 | 32.93 | $9.16 | 1.6M |
| 2021-09-20 | 34.41 | $9.03 | 1.3M |
| 2021-09-17 | 35.83 | $10.21 | 1.4M |
| 2021-09-16 | 35.25 | $10.42 | 1.0M |
| 2021-09-15 | 34.64 | $10.05 | 1.5M |
| 2021-09-14 | 34.37 | $9.70 | 1.1M |
| 2021-09-13 | 34.30 | $9.50 | 1.1M |
| 2021-09-10 | 34.41 | $9.22 | 1.1M |
| 2021-09-09 | 34.57 | $9.14 | 871610 |
| 2021-09-08 | 35.08 | $9.22 | 755348 |
| 2021-09-07 | 35.44 | $9.38 | 784800 |
| 2021-09-03 | 35.69 | $9.15 | 460417 |
| 2021-09-02 | 36.04 | $9.18 | 553900 |
| 2021-09-01 | 36.26 | $9.32 | 519533 |
| 2021-08-31 | 36.32 | $9.35 | 991600 |
| 2021-08-30 | 36.31 | $9.39 | 485746 |
| 2021-08-27 | 36.30 | $9.40 | 678704 |
| 2021-08-26 | 36.33 | $9.20 | 600404 |
| 2021-08-25 | 36.42 | $9.18 | 449800 |
| 2021-08-24 | 36.51 | $9.32 | 1.1M |
| 2021-08-23 | 36.61 | $8.90 | 835900 |
| 2021-08-20 | 36.99 | $8.75 | 503046 |
| 2021-08-19 | 37.58 | $8.76 | 1.7M |
| 2021-08-18 | 38.20 | $8.96 | 649504 |
| 2021-08-17 | 38.49 | $9.08 | 1.5M |
| 2021-08-16 | 38.81 | $9.12 | 756110 |
| 2021-08-13 | 39.11 | $9.05 | 1.6M |
| 2021-08-12 | 39.42 | $10.31 | 766578 |
| 2021-08-11 | 38.60 | $10.00 | 666100 |
| 2021-08-10 | 37.82 | $10.08 | 544525 |
| 2021-08-09 | 37.04 | $9.69 | 620700 |
| 2021-08-06 | 36.38 | $9.68 | 384900 |
| 2021-08-05 | 35.69 | $9.56 | 394142 |
| 2021-08-04 | 35.01 | $9.35 | 549947 |
| 2021-08-03 | 34.30 | $9.52 | 619613 |
| 2021-08-02 | 33.57 | $9.38 | 700737 |
| 2021-07-30 | 32.81 | $9.56 | 408300 |
| 2021-07-29 | 31.79 | $9.65 | 462432 |
| 2021-07-28 | 30.74 | $9.49 | 421100 |
| 2021-07-27 | 29.72 | $9.22 | 569618 |
| 2021-07-26 | 28.67 | $9.53 | 1.3M |
| 2021-07-23 | 27.51 | $9.10 | 741800 |
| 2021-07-22 | 26.39 | $9.18 | 391438 |
| 2021-07-21 | 25.10 | $9.32 | 473340 |
| 2021-07-20 | 23.67 | $9.22 | 821000 |
| 2021-07-19 | 22.21 | $9.01 | 553200 |
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