Is Barings BDC, Inc. (BBDC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Barings BDC, Inc. (BBDC) research center and poll results.
NYSE : BBDC
Barings BDC, Inc.
$8.325 USD
-$0.17 (-2.06%)
- Volume
- 287.81K
- Average Volume
- 735.14K
- Market Capitalization
- $871.68M
- P/E Ratio
- 9.79
- Dividend Yield
- 13.69%
- Price Target
- $12.50
- Year High
- $9.92
- Year Low
- $7.96
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.34
- Current Ratio
- $2.74
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
8.41
2026-07-20
Close Price
$8.34
Vol: 280031
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.44
Average
9.37
Maximum
11.28
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.41 | $8.34 | 280031 |
| 2026-07-17 | 8.41 | $8.50 | 597393 |
| 2026-07-16 | 8.40 | $8.67 | 518969 |
| 2026-07-15 | 8.39 | $8.56 | 790428 |
| 2026-07-14 | 8.38 | $8.49 | 458714 |
| 2026-07-13 | 8.37 | $8.46 | 507157 |
| 2026-07-10 | 8.37 | $8.57 | 441200 |
| 2026-07-09 | 8.36 | $8.38 | 587412 |
| 2026-07-08 | 8.36 | $8.36 | 888239 |
| 2026-07-07 | 8.36 | $8.54 | 1.1M |
| 2026-07-06 | 8.35 | $8.53 | 596023 |
| 2026-07-02 | 8.35 | $8.57 | 418856 |
| 2026-07-01 | 8.33 | $8.63 | 456200 |
| 2026-06-30 | 8.33 | $8.52 | 583623 |
| 2026-06-29 | 8.35 | $8.42 | 469836 |
| 2026-06-26 | 8.36 | $8.27 | 664700 |
| 2026-06-25 | 8.38 | $8.14 | 707100 |
| 2026-06-24 | 8.41 | $8.09 | 1.1M |
| 2026-06-23 | 8.43 | $8.14 | 814633 |
| 2026-06-22 | 8.45 | $8.09 | 1.5M |
| 2026-06-18 | 8.47 | $8.29 | 829100 |
| 2026-06-17 | 8.49 | $8.24 | 893937 |
| 2026-06-16 | 8.49 | $8.42 | 400900 |
| 2026-06-15 | 8.50 | $8.40 | 780167 |
| 2026-06-12 | 8.51 | $8.39 | 490857 |
| 2026-06-11 | 8.52 | $8.39 | 607325 |
| 2026-06-10 | 8.53 | $8.36 | 672232 |
| 2026-06-09 | 8.55 | $8.46 | 762836 |
| 2026-06-08 | 8.55 | $8.32 | 780600 |
| 2026-06-05 | 8.58 | $8.34 | 877900 |
| 2026-06-04 | 8.61 | $8.42 | 1.0M |
| 2026-06-03 | 8.65 | $8.21 | 1.0M |
| 2026-06-02 | 8.70 | $8.76 | 1.2M |
| 2026-06-01 | 8.72 | $8.84 | 1.2M |
| 2026-05-29 | 8.74 | $8.66 | 849706 |
| 2026-05-28 | 8.77 | $8.67 | 1.1M |
| 2026-05-27 | 8.78 | $8.63 | 468238 |
| 2026-05-26 | 8.79 | $8.60 | 581340 |
| 2026-05-22 | 8.81 | $8.51 | 597700 |
| 2026-05-21 | 8.82 | $8.51 | 580116 |
| 2026-05-20 | 8.83 | $8.59 | 1.8M |
| 2026-05-19 | 8.85 | $8.41 | 783000 |
| 2026-05-18 | 8.87 | $8.48 | 482238 |
| 2026-05-15 | 8.89 | $8.60 | 539069 |
| 2026-05-14 | 8.91 | $8.61 | 483498 |
| 2026-05-13 | 8.92 | $8.61 | 511000 |
| 2026-05-12 | 8.93 | $8.68 | 782900 |
| 2026-05-11 | 8.93 | $8.61 | 644300 |
| 2026-05-08 | 8.92 | $8.87 | 1.4M |
| 2026-05-07 | 8.90 | $8.90 | 1.7M |
| 2026-05-06 | 8.87 | $9.20 | 714500 |
| 2026-05-05 | 8.83 | $9.22 | 689845 |
| 2026-05-04 | 8.78 | $9.24 | 555161 |
| 2026-05-01 | 8.74 | $9.23 | 462628 |
| 2026-04-30 | 8.70 | $9.14 | 691815 |
| 2026-04-29 | 8.65 | $8.91 | 335800 |
| 2026-04-28 | 8.62 | $8.97 | 633248 |
| 2026-04-27 | 8.57 | $8.82 | 454249 |
| 2026-04-24 | 8.53 | $8.80 | 592718 |
| 2026-04-23 | 8.50 | $8.73 | 447900 |
| 2026-04-22 | 8.48 | $8.89 | 390737 |
| 2026-04-21 | 8.44 | $8.80 | 750532 |
| 2026-04-20 | 8.42 | $9.01 | 914000 |
| 2026-04-17 | 8.37 | $8.94 | 819767 |
| 2026-04-16 | 8.34 | $8.76 | 568526 |
| 2026-04-15 | 8.32 | $8.82 | 875699 |
| 2026-04-14 | 8.30 | $8.70 | 711168 |
| 2026-04-13 | 8.27 | $8.50 | 723300 |
| 2026-04-10 | 8.24 | $8.34 | 603500 |
| 2026-04-09 | 8.23 | $8.34 | 565607 |
| 2026-04-08 | 8.22 | $8.40 | 633603 |
| 2026-04-07 | 8.21 | $8.34 | 540634 |
| 2026-04-06 | 8.20 | $8.42 | 513825 |
| 2026-04-02 | 8.19 | $8.37 | 649911 |
| 2026-04-01 | 8.19 | $8.16 | 759534 |
| 2026-03-31 | 8.20 | $8.23 | 561587 |
| 2026-03-30 | 8.22 | $8.10 | 488143 |
| 2026-03-27 | 8.24 | $7.99 | 572800 |
| 2026-03-26 | 8.26 | $8.14 | 418700 |
| 2026-03-25 | 8.29 | $8.26 | 530500 |
| 2026-03-24 | 8.32 | $8.18 | 450746 |
| 2026-03-23 | 8.35 | $8.31 | 639800 |
| 2026-03-20 | 8.38 | $8.13 | 1.4M |
| 2026-03-19 | 8.44 | $8.38 | 491268 |
| 2026-03-18 | 8.47 | $8.31 | 539457 |
| 2026-03-17 | 8.51 | $8.31 | 792000 |
| 2026-03-16 | 8.55 | $8.09 | 683524 |
| 2026-03-13 | 8.60 | $8.09 | 734874 |
| 2026-03-12 | 8.66 | $8.12 | 939242 |
| 2026-03-11 | 8.71 | $8.14 | 814880 |
| 2026-03-10 | 8.76 | $8.17 | 621717 |
| 2026-03-09 | 8.80 | $8.15 | 1.1M |
| 2026-03-06 | 8.84 | $8.23 | 1.0M |
| 2026-03-05 | 8.87 | $8.29 | 1.1M |
| 2026-03-04 | 8.91 | $8.34 | 949325 |
| 2026-03-03 | 8.93 | $8.57 | 1.4M |
| 2026-03-02 | 8.96 | $8.58 | 1.2M |
| 2026-02-27 | 8.98 | $8.44 | 945325 |
| 2026-02-26 | 9.02 | $8.78 | 661562 |
| 2026-02-25 | 9.03 | $8.87 | 1.0M |
| 2026-02-24 | 9.04 | $8.74 | 1.5M |
| 2026-02-23 | 9.06 | $8.94 | 1.3M |
| 2026-02-20 | 9.07 | $9.18 | 831756 |
| 2026-02-19 | 9.07 | $9.08 | 1.2M |
| 2026-02-18 | 9.08 | $9.16 | 623300 |
| 2026-02-17 | 9.08 | $9.11 | 1.2M |
| 2026-02-13 | 9.08 | $9.09 | 1.0M |
| 2026-02-12 | 9.09 | $9.13 | 716811 |
| 2026-02-11 | 9.10 | $9.16 | 434500 |
| 2026-02-10 | 9.09 | $9.15 | 494800 |
| 2026-02-09 | 9.09 | $9.07 | 798112 |
| 2026-02-06 | 9.10 | $8.92 | 1.4M |
| 2026-02-05 | 9.11 | $8.87 | 929001 |
| 2026-02-04 | 9.12 | $8.99 | 1.5M |
| 2026-02-03 | 9.12 | $8.86 | 695624 |
| 2026-02-02 | 9.14 | $8.99 | 828047 |
| 2026-01-30 | 9.15 | $9.09 | 413234 |
| 2026-01-29 | 9.16 | $9.12 | 422300 |
| 2026-01-28 | 9.16 | $9.05 | 297525 |
| 2026-01-27 | 9.15 | $9.11 | 281200 |
| 2026-01-26 | 9.15 | $9.11 | 459800 |
| 2026-01-23 | 9.13 | $9.15 | 233444 |
| 2026-01-22 | 9.12 | $9.23 | 567026 |
| 2026-01-21 | 9.10 | $9.24 | 655043 |
| 2026-01-20 | 9.08 | $9.13 | 721948 |
| 2026-01-16 | 9.07 | $9.22 | 445119 |
| 2026-01-15 | 9.06 | $9.28 | 424100 |
| 2026-01-14 | 9.04 | $9.23 | 300800 |
| 2026-01-13 | 9.03 | $9.06 | 419600 |
| 2026-01-12 | 9.02 | $9.17 | 319849 |
| 2026-01-09 | 9.02 | $9.16 | 329416 |
| 2026-01-08 | 9.01 | $9.20 | 696771 |
| 2026-01-07 | 9.00 | $8.92 | 569317 |
| 2026-01-06 | 9.00 | $9.13 | 678500 |
| 2026-01-05 | 8.98 | $9.25 | 665042 |
| 2026-01-02 | 8.96 | $9.24 | 889885 |
| 2025-12-31 | 8.93 | $9.18 | 1.0M |
| 2025-12-30 | 8.92 | $9.05 | 677033 |
| 2025-12-29 | 8.92 | $9.01 | 700007 |
| 2025-12-26 | 8.93 | $8.97 | 500345 |
| 2025-12-24 | 8.93 | $8.85 | 480439 |
| 2025-12-23 | 8.94 | $8.80 | 695357 |
| 2025-12-22 | 8.94 | $8.83 | 697800 |
| 2025-12-19 | 8.95 | $8.86 | 2.4M |
| 2025-12-18 | 8.94 | $8.98 | 967289 |
| 2025-12-17 | 8.93 | $8.95 | 686650 |
| 2025-12-16 | 8.91 | $8.96 | 705400 |
| 2025-12-15 | 8.90 | $8.95 | 1.0M |
| 2025-12-12 | 8.90 | $9.03 | 494800 |
| 2025-12-11 | 8.90 | $9.00 | 1.3M |
| 2025-12-10 | 8.90 | $8.98 | 757731 |
| 2025-12-09 | 8.89 | $8.99 | 753800 |
| 2025-12-08 | 8.89 | $8.92 | 629008 |
| 2025-12-05 | 8.89 | $8.87 | 780400 |
| 2025-12-04 | 8.89 | $8.78 | 1.1M |
| 2025-12-03 | 8.91 | $8.73 | 1.1M |
| 2025-12-02 | 8.92 | $8.97 | 843572 |
| 2025-12-01 | 8.92 | $9.02 | 792223 |
| 2025-11-28 | 8.92 | $9.15 | 388341 |
| 2025-11-26 | 8.91 | $9.06 | 422661 |
| 2025-11-25 | 8.91 | $8.97 | 852546 |
| 2025-11-24 | 8.92 | $8.87 | 945600 |
| 2025-11-21 | 8.93 | $8.87 | 834462 |
| 2025-11-20 | 8.93 | $8.72 | 373871 |
| 2025-11-19 | 8.94 | $8.74 | 620300 |
| 2025-11-18 | 8.94 | $8.70 | 617700 |
| 2025-11-17 | 8.94 | $8.73 | 606000 |
| 2025-11-14 | 8.94 | $8.94 | 377673 |
| 2025-11-13 | 8.92 | $8.94 | 491403 |
| 2025-11-12 | 8.90 | $8.95 | 383803 |
| 2025-11-11 | 8.89 | $8.92 | 402747 |
| 2025-11-10 | 8.88 | $8.86 | 934521 |
| 2025-11-07 | 8.87 | $8.96 | 819600 |
| 2025-11-06 | 8.85 | $9.00 | 476100 |
| 2025-11-05 | 8.82 | $9.06 | 555024 |
| 2025-11-04 | 8.79 | $9.03 | 340400 |
| 2025-11-03 | 8.76 | $9.00 | 351535 |
| 2025-10-31 | 8.74 | $9.00 | 345000 |
| 2025-10-30 | 8.72 | $8.93 | 563928 |
| 2025-10-29 | 8.71 | $9.04 | 433200 |
| 2025-10-28 | 8.69 | $9.15 | 503600 |
| 2025-10-27 | 8.67 | $9.04 | 455731 |
| 2025-10-24 | 8.66 | $8.93 | 343000 |
| 2025-10-23 | 8.66 | $8.85 | 438300 |
| 2025-10-22 | 8.67 | $8.76 | 357419 |
| 2025-10-21 | 8.68 | $8.72 | 437100 |
| 2025-10-20 | 8.70 | $8.62 | 375037 |
| 2025-10-17 | 8.72 | $8.59 | 524800 |
| 2025-10-16 | 8.75 | $8.58 | 472500 |
| 2025-10-15 | 8.78 | $8.76 | 539103 |
| 2025-10-14 | 8.80 | $8.78 | 610050 |
| 2025-10-13 | 8.82 | $8.65 | 592248 |
| 2025-10-10 | 8.85 | $8.41 | 662025 |
| 2025-10-09 | 8.89 | $8.45 | 750918 |
| 2025-10-08 | 8.94 | $8.53 | 824200 |
| 2025-10-07 | 8.99 | $8.49 | 684963 |
| 2025-10-06 | 9.03 | $8.57 | 658322 |
| 2025-10-03 | 9.08 | $8.61 | 436900 |
| 2025-10-02 | 9.12 | $8.70 | 358345 |
| 2025-10-01 | 9.15 | $8.64 | 669720 |
| 2025-09-30 | 9.19 | $8.76 | 517121 |
| 2025-09-29 | 9.24 | $8.82 | 778303 |
| 2025-09-26 | 9.30 | $8.95 | 405676 |
| 2025-09-25 | 9.34 | $9.01 | 488700 |
| 2025-09-24 | 9.38 | $8.96 | 635611 |
| 2025-09-23 | 9.42 | $9.05 | 518700 |
| 2025-09-22 | 9.46 | $9.08 | 450436 |
| 2025-09-19 | 9.49 | $9.21 | 620500 |
| 2025-09-18 | 9.51 | $9.24 | 394634 |
| 2025-09-17 | 9.53 | $9.12 | 443730 |
| 2025-09-16 | 9.56 | $9.14 | 483100 |
| 2025-09-15 | 9.59 | $9.18 | 739439 |
| 2025-09-12 | 9.60 | $9.30 | 324100 |
| 2025-09-11 | 9.62 | $9.46 | 551200 |
| 2025-09-10 | 9.64 | $9.45 | 671200 |
| 2025-09-09 | 9.65 | $9.42 | 537500 |
| 2025-09-08 | 9.66 | $9.44 | 479000 |
| 2025-09-05 | 9.66 | $9.39 | 375487 |
| 2025-09-04 | 9.65 | $9.41 | 872400 |
| 2025-09-03 | 9.65 | $9.39 | 552400 |
| 2025-09-02 | 9.64 | $9.83 | 1.2M |
| 2025-08-29 | 9.61 | $9.90 | 672100 |
| 2025-08-28 | 9.57 | $9.85 | 411921 |
| 2025-08-27 | 9.54 | $9.83 | 532724 |
| 2025-08-26 | 9.51 | $9.80 | 429700 |
| 2025-08-25 | 9.49 | $9.74 | 437711 |
| 2025-08-22 | 9.48 | $9.72 | 394445 |
| 2025-08-21 | 9.47 | $9.65 | 242320 |
| 2025-08-20 | 9.47 | $9.65 | 328510 |
| 2025-08-19 | 9.46 | $9.65 | 295710 |
| 2025-08-18 | 9.46 | $9.68 | 393400 |
| 2025-08-15 | 9.45 | $9.53 | 351788 |
| 2025-08-14 | 9.45 | $9.66 | 315100 |
| 2025-08-13 | 9.45 | $9.71 | 335933 |
| 2025-08-12 | 9.45 | $9.67 | 389941 |
| 2025-08-11 | 9.44 | $9.61 | 570200 |
| 2025-08-08 | 9.44 | $9.60 | 711640 |
| 2025-08-07 | 9.43 | $9.19 | 550000 |
| 2025-08-06 | 9.44 | $9.30 | 263016 |
| 2025-08-05 | 9.44 | $9.21 | 400900 |
| 2025-08-04 | 9.45 | $9.17 | 344027 |
| 2025-08-01 | 9.45 | $9.18 | 279446 |
| 2025-07-31 | 9.45 | $9.24 | 220540 |
| 2025-07-30 | 9.45 | $9.31 | 268423 |
| 2025-07-29 | 9.45 | $9.42 | 337149 |
| 2025-07-28 | 9.43 | $9.42 | 341800 |
| 2025-07-25 | 9.42 | $9.58 | 214232 |
| 2025-07-24 | 9.40 | $9.57 | 255200 |
| 2025-07-23 | 9.37 | $9.58 | 157585 |
| 2025-07-22 | 9.34 | $9.55 | 333805 |
| 2025-07-21 | 9.31 | $9.50 | 350900 |
| 2025-07-18 | 9.29 | $9.58 | 209734 |
| 2025-07-17 | 9.26 | $9.70 | 236900 |
| 2025-07-16 | 9.23 | $9.62 | 288024 |
| 2025-07-15 | 9.20 | $9.50 | 258855 |
| 2025-07-14 | 9.18 | $9.52 | 375474 |
| 2025-07-11 | 9.16 | $9.52 | 345000 |
| 2025-07-10 | 9.14 | $9.40 | 490939 |
| 2025-07-09 | 9.12 | $9.27 | 388538 |
| 2025-07-08 | 9.11 | $9.30 | 546482 |
| 2025-07-07 | 9.09 | $9.22 | 501836 |
| 2025-07-03 | 9.07 | $9.28 | 207826 |
| 2025-07-02 | 9.05 | $9.23 | 237705 |
| 2025-07-01 | 9.06 | $9.17 | 277614 |
| 2025-06-30 | 9.06 | $9.14 | 383624 |
| 2025-06-27 | 9.07 | $9.10 | 300846 |
| 2025-06-26 | 9.08 | $9.17 | 506121 |
| 2025-06-25 | 9.08 | $9.00 | 376700 |
| 2025-06-24 | 9.10 | $9.04 | 393100 |
| 2025-06-23 | 9.10 | $8.95 | 441600 |
| 2025-06-20 | 9.10 | $9.06 | 354528 |
| 2025-06-18 | 9.10 | $9.07 | 352000 |
| 2025-06-17 | 9.11 | $9.04 | 246800 |
| 2025-06-16 | 9.11 | $9.01 | 419200 |
| 2025-06-13 | 9.12 | $9.06 | 445153 |
| 2025-06-12 | 9.11 | $9.11 | 457700 |
| 2025-06-11 | 9.10 | $9.09 | 671400 |
| 2025-06-10 | 9.09 | $9.13 | 539328 |
| 2025-06-09 | 9.06 | $9.10 | 654248 |
| 2025-06-06 | 9.04 | $8.89 | 383220 |
| 2025-06-05 | 9.03 | $8.83 | 679140 |
| 2025-06-04 | 9.02 | $8.86 | 806301 |
| 2025-06-03 | 9.01 | $9.28 | 883330 |
| 2025-06-02 | 8.97 | $9.23 | 652818 |
| 2025-05-30 | 8.95 | $9.31 | 483537 |
| 2025-05-29 | 8.91 | $9.30 | 438500 |
| 2025-05-28 | 8.88 | $9.33 | 452023 |
| 2025-05-27 | 8.86 | $9.24 | 400808 |
| 2025-05-23 | 8.84 | $9.05 | 283805 |
| 2025-05-22 | 8.83 | $9.01 | 319735 |
| 2025-05-21 | 8.82 | $9.02 | 466100 |
| 2025-05-20 | 8.81 | $9.27 | 422681 |
| 2025-05-19 | 8.78 | $9.14 | 410064 |
| 2025-05-16 | 8.74 | $9.10 | 307748 |
| 2025-05-15 | 8.72 | $8.91 | 332000 |
| 2025-05-14 | 8.71 | $8.87 | 406248 |
| 2025-05-13 | 8.69 | $8.88 | 506800 |
| 2025-05-12 | 8.67 | $8.67 | 710922 |
| 2025-05-09 | 8.65 | $8.56 | 730704 |
| 2025-05-08 | 8.64 | $8.70 | 379619 |
| 2025-05-07 | 8.63 | $8.61 | 384500 |
| 2025-05-06 | 8.59 | $8.63 | 428442 |
| 2025-05-05 | 8.57 | $8.60 | 442500 |
| 2025-05-02 | 8.57 | $8.75 | 344701 |
| 2025-05-01 | 8.60 | $8.61 | 364600 |
| 2025-04-30 | 8.64 | $8.71 | 322945 |
| 2025-04-29 | 8.68 | $8.80 | 342300 |
| 2025-04-28 | 8.72 | $8.88 | 295600 |
| 2025-04-25 | 8.76 | $8.86 | 303400 |
| 2025-04-24 | 8.80 | $8.83 | 282373 |
| 2025-04-23 | 8.83 | $8.74 | 334049 |
| 2025-04-22 | 8.88 | $8.67 | 248243 |
| 2025-04-21 | 8.93 | $8.50 | 374300 |
| 2025-04-17 | 8.98 | $8.70 | 440171 |
| 2025-04-16 | 9.03 | $8.55 | 528112 |
| 2025-04-15 | 9.07 | $8.60 | 497364 |
| 2025-04-14 | 9.11 | $8.42 | 675907 |
| 2025-04-11 | 9.16 | $8.37 | 672245 |
| 2025-04-10 | 9.21 | $8.27 | 802104 |
| 2025-04-09 | 9.27 | $8.47 | 1.1M |
| 2025-04-08 | 9.32 | $7.89 | 1.1M |
| 2025-04-07 | 9.40 | $8.15 | 1.3M |
| 2025-04-04 | 9.47 | $8.66 | 1.4M |
| 2025-04-03 | 9.53 | $9.29 | 689736 |
| 2025-04-02 | 9.54 | $9.47 | 335205 |
| 2025-04-01 | 9.56 | $9.51 | 379813 |
| 2025-03-31 | 9.59 | $9.54 | 504600 |
| 2025-03-28 | 9.63 | $9.61 | 463734 |
| 2025-03-27 | 9.67 | $9.66 | 346605 |
| 2025-03-26 | 9.70 | $9.61 | 319447 |
| 2025-03-25 | 9.73 | $9.65 | 374754 |
| 2025-03-24 | 9.76 | $9.58 | 384311 |
| 2025-03-21 | 9.80 | $9.59 | 459800 |
| 2025-03-20 | 9.86 | $9.63 | 388200 |
| 2025-03-19 | 9.90 | $9.51 | 511500 |
| 2025-03-18 | 9.95 | $9.39 | 382725 |
| 2025-03-17 | 10.00 | $9.40 | 485000 |
| 2025-03-14 | 10.04 | $9.37 | 1.9M |
| 2025-03-13 | 10.09 | $9.36 | 622740 |
| 2025-03-12 | 10.13 | $9.44 | 786200 |
| 2025-03-11 | 10.17 | $9.49 | 955845 |
| 2025-03-10 | 10.20 | $9.65 | 704935 |
| 2025-03-07 | 10.22 | $9.76 | 370457 |
| 2025-03-06 | 10.24 | $9.63 | 595900 |
| 2025-03-05 | 10.26 | $9.72 | 668723 |
| 2025-03-04 | 10.28 | $10.20 | 1.2M |
| 2025-03-03 | 10.27 | $10.42 | 858134 |
| 2025-02-28 | 10.26 | $10.42 | 391557 |
| 2025-02-27 | 10.24 | $10.23 | 650546 |
| 2025-02-26 | 10.23 | $10.18 | 960029 |
| 2025-02-25 | 10.22 | $10.21 | 672210 |
| 2025-02-24 | 10.20 | $10.43 | 1.1M |
| 2025-02-21 | 10.18 | $10.78 | 882516 |
| 2025-02-20 | 10.13 | $10.50 | 553984 |
| 2025-02-19 | 10.10 | $10.46 | 549100 |
| 2025-02-18 | 10.07 | $10.35 | 756500 |
| 2025-02-14 | 10.04 | $10.23 | 567444 |
| 2025-02-13 | 10.01 | $10.30 | 315937 |
| 2025-02-12 | 9.98 | $10.22 | 407640 |
| 2025-02-11 | 9.94 | $10.12 | 468322 |
| 2025-02-10 | 9.90 | $10.11 | 405908 |
| 2025-02-07 | 9.87 | $10.10 | 361600 |
| 2025-02-06 | 9.83 | $10.11 | 393926 |
| 2025-02-05 | 9.80 | $10.10 | 539317 |
| 2025-02-04 | 9.77 | $10.09 | 458112 |
| 2025-02-03 | 9.75 | $10.08 | 506160 |
| 2025-01-31 | 9.73 | $10.12 | 574800 |
| 2025-01-30 | 9.70 | $10.07 | 453547 |
| 2025-01-29 | 9.67 | $9.94 | 336134 |
| 2025-01-28 | 9.65 | $9.99 | 323500 |
| 2025-01-27 | 9.63 | $9.98 | 417955 |
| 2025-01-24 | 9.61 | $9.90 | 218900 |
| 2025-01-23 | 9.58 | $9.89 | 323500 |
| 2025-01-22 | 9.56 | $9.87 | 305996 |
| 2025-01-21 | 9.53 | $9.87 | 552421 |
| 2025-01-17 | 9.50 | $9.70 | 302448 |
| 2025-01-16 | 9.49 | $9.72 | 340700 |
| 2025-01-15 | 9.48 | $9.60 | 285139 |
| 2025-01-14 | 9.48 | $9.48 | 218849 |
| 2025-01-13 | 9.50 | $9.36 | 384000 |
| 2025-01-10 | 9.52 | $9.38 | 363943 |
| 2025-01-08 | 9.54 | $9.37 | 380248 |
| 2025-01-07 | 9.57 | $9.42 | 523300 |
| 2025-01-06 | 9.58 | $9.54 | 442311 |
| 2025-01-03 | 9.59 | $9.70 | 265800 |
| 2025-01-02 | 9.60 | $9.67 | 367525 |
| 2024-12-31 | 9.63 | $9.57 | 373500 |
| 2024-12-30 | 9.66 | $9.53 | 357900 |
| 2024-12-27 | 9.70 | $9.52 | 319100 |
| 2024-12-26 | 9.74 | $9.51 | 308100 |
| 2024-12-24 | 9.77 | $9.50 | 232600 |
| 2024-12-23 | 9.81 | $9.42 | 370863 |
| 2024-12-20 | 9.85 | $9.41 | 816406 |
| 2024-12-19 | 9.88 | $9.27 | 611729 |
| 2024-12-18 | 9.92 | $9.27 | 573225 |
| 2024-12-17 | 9.96 | $9.48 | 573000 |
| 2024-12-16 | 9.98 | $9.55 | 904056 |
| 2024-12-13 | 10.00 | $9.71 | 620648 |
| 2024-12-12 | 10.01 | $9.79 | 959043 |
| 2024-12-11 | 10.02 | $9.74 | 778608 |
| 2024-12-10 | 10.02 | $9.84 | 685608 |
| 2024-12-09 | 10.01 | $9.86 | 644800 |
| 2024-12-06 | 10.01 | $9.76 | 742400 |
| 2024-12-05 | 10.01 | $9.73 | 648460 |
| 2024-12-04 | 10.01 | $9.84 | 739541 |
| 2024-12-03 | 9.99 | $10.22 | 797282 |
| 2024-12-02 | 9.95 | $10.33 | 763238 |
| 2024-11-29 | 9.91 | $10.24 | 357424 |
| 2024-11-27 | 9.89 | $10.25 | 324300 |
| 2024-11-26 | 9.86 | $10.21 | 385800 |
| 2024-11-25 | 9.84 | $10.20 | 469021 |
| 2024-11-22 | 9.82 | $10.20 | 410700 |
| 2024-11-21 | 9.81 | $10.01 | 423664 |
| 2024-11-20 | 9.80 | $10.07 | 360700 |
| 2024-11-19 | 9.78 | $10.07 | 444627 |
| 2024-11-18 | 9.77 | $10.00 | 312365 |
| 2024-11-15 | 9.76 | $9.95 | 328450 |
| 2024-11-14 | 9.75 | $9.89 | 308400 |
| 2024-11-13 | 9.74 | $9.96 | 338634 |
| 2024-11-12 | 9.74 | $9.71 | 283428 |
| 2024-11-11 | 9.74 | $9.76 | 300715 |
| 2024-11-08 | 9.74 | $9.70 | 361700 |
| 2024-11-07 | 9.74 | $9.79 | 373609 |
| 2024-11-06 | 9.74 | $9.78 | 381848 |
| 2024-11-05 | 9.73 | $9.50 | 296200 |
| 2024-11-04 | 9.74 | $9.41 | 379285 |
| 2024-11-01 | 9.75 | $9.59 | 468200 |
| 2024-10-31 | 9.77 | $9.67 | 425000 |
| 2024-10-30 | 9.77 | $9.78 | 140609 |
| 2024-10-29 | 9.76 | $9.75 | 194900 |
| 2024-10-28 | 9.76 | $9.90 | 227301 |
| 2024-10-25 | 9.76 | $9.82 | 193500 |
| 2024-10-24 | 9.76 | $9.86 | 209261 |
| 2024-10-23 | 9.76 | $9.76 | 226833 |
| 2024-10-22 | 9.76 | $9.81 | 369100 |
| 2024-10-21 | 9.76 | $9.82 | 354700 |
| 2024-10-18 | 9.76 | $9.74 | 269600 |
| 2024-10-17 | 9.77 | $9.78 | 319623 |
| 2024-10-16 | 9.78 | $9.86 | 267820 |
| 2024-10-15 | 9.78 | $9.75 | 194576 |
| 2024-10-14 | 9.78 | $9.71 | 314936 |
| 2024-10-11 | 9.79 | $9.76 | 445420 |
| 2024-10-10 | 9.80 | $9.74 | 256100 |
| 2024-10-09 | 9.81 | $9.65 | 328539 |
| 2024-10-08 | 9.82 | $9.64 | 482100 |
| 2024-10-07 | 9.82 | $9.67 | 450500 |
| 2024-10-04 | 9.83 | $9.84 | 294000 |
| 2024-10-03 | 9.82 | $9.71 | 322527 |
| 2024-10-02 | 9.83 | $9.72 | 318934 |
| 2024-10-01 | 9.83 | $9.70 | 338231 |
| 2024-09-30 | 9.85 | $9.80 | 374860 |
| 2024-09-27 | 9.86 | $9.86 | 309611 |
| 2024-09-26 | 9.87 | $9.83 | 254111 |
| 2024-09-25 | 9.88 | $9.75 | 356929 |
| 2024-09-24 | 9.90 | $9.81 | 321383 |
| 2024-09-23 | 9.91 | $9.88 | 239103 |
| 2024-09-20 | 9.92 | $9.87 | 391942 |
| 2024-09-19 | 9.92 | $9.96 | 270830 |
| 2024-09-18 | 9.92 | $9.88 | 367603 |
| 2024-09-17 | 9.93 | $9.89 | 358509 |
| 2024-09-16 | 9.94 | $9.93 | 318204 |
| 2024-09-13 | 9.94 | $9.95 | 350400 |
| 2024-09-12 | 9.94 | $9.87 | 499533 |
| 2024-09-11 | 9.94 | $9.80 | 596884 |
| 2024-09-10 | 9.95 | $9.76 | 464709 |
| 2024-09-09 | 9.95 | $9.72 | 416354 |
| 2024-09-06 | 9.96 | $9.74 | 445900 |
| 2024-09-05 | 9.97 | $9.84 | 451563 |
| 2024-09-04 | 9.95 | $9.79 | 640529 |
| 2024-09-03 | 9.93 | $10.08 | 795040 |
| 2024-08-30 | 9.89 | $10.05 | 384118 |
| 2024-08-29 | 9.88 | $10.01 | 362500 |
| 2024-08-28 | 9.88 | $9.99 | 285704 |
| 2024-08-27 | 9.88 | $10.09 | 539600 |
| 2024-08-26 | 9.88 | $10.05 | 418600 |
| 2024-08-23 | 9.89 | $10.10 | 350500 |
| 2024-08-22 | 9.89 | $9.98 | 308067 |
| 2024-08-21 | 9.89 | $9.97 | 371637 |
| 2024-08-20 | 9.89 | $9.99 | 265677 |
| 2024-08-19 | 9.89 | $10.07 | 669814 |
| 2024-08-16 | 9.89 | $9.97 | 375436 |
| 2024-08-15 | 9.90 | $9.95 | 333141 |
| 2024-08-14 | 9.90 | $9.91 | 414028 |
| 2024-08-13 | 9.92 | $9.90 | 346800 |
| 2024-08-12 | 9.93 | $9.76 | 308000 |
| 2024-08-09 | 9.95 | $9.97 | 398018 |
| 2024-08-08 | 9.95 | $9.97 | 559300 |
| 2024-08-07 | 9.96 | $9.45 | 460400 |
| 2024-08-06 | 9.99 | $9.41 | 393847 |
| 2024-08-05 | 10.02 | $9.28 | 814900 |
| 2024-08-02 | 10.06 | $9.76 | 471112 |
| 2024-08-01 | 10.07 | $10.02 | 464517 |
| 2024-07-31 | 10.06 | $10.04 | 417500 |
| 2024-07-30 | 10.05 | $10.14 | 348641 |
| 2024-07-29 | 10.03 | $10.10 | 303300 |
| 2024-07-26 | 10.01 | $10.14 | 372900 |
| 2024-07-25 | 9.99 | $9.99 | 219247 |
| 2024-07-24 | 9.97 | $9.91 | 280504 |
| 2024-07-23 | 9.96 | $10.10 | 163846 |
| 2024-07-22 | 9.93 | $10.10 | 196207 |
| 2024-07-19 | 9.91 | $10.00 | 255068 |
| 2024-07-18 | 9.88 | $10.07 | 372500 |
| 2024-07-17 | 9.86 | $10.19 | 720309 |
| 2024-07-16 | 9.83 | $10.18 | 333208 |
| 2024-07-15 | 9.80 | $10.13 | 437600 |
| 2024-07-12 | 9.77 | $10.10 | 367443 |
| 2024-07-11 | 9.76 | $10.08 | 248034 |
| 2024-07-10 | 9.75 | $10.04 | 247800 |
| 2024-07-09 | 9.74 | $10.01 | 287345 |
| 2024-07-08 | 9.73 | $10.05 | 257433 |
| 2024-07-05 | 9.72 | $9.98 | 477429 |
| 2024-07-03 | 9.71 | $9.89 | 177500 |
| 2024-07-02 | 9.72 | $9.78 | 390900 |
| 2024-07-01 | 9.74 | $9.73 | 365050 |
| 2024-06-28 | 9.76 | $9.73 | 479801 |
| 2024-06-27 | 9.77 | $9.68 | 281658 |
| 2024-06-26 | 9.78 | $9.70 | 312900 |
| 2024-06-25 | 9.80 | $9.60 | 264954 |
| 2024-06-24 | 9.81 | $9.60 | 253400 |
| 2024-06-21 | 9.82 | $9.57 | 622600 |
| 2024-06-20 | 9.83 | $9.55 | 288814 |
| 2024-06-18 | 9.85 | $9.51 | 418247 |
| 2024-06-17 | 9.87 | $9.59 | 482900 |
| 2024-06-14 | 9.88 | $9.62 | 470400 |
| 2024-06-13 | 9.89 | $9.66 | 450900 |
| 2024-06-12 | 9.89 | $9.78 | 511668 |
| 2024-06-11 | 9.90 | $9.85 | 517086 |
| 2024-06-10 | 9.89 | $9.87 | 292385 |
| 2024-06-07 | 9.89 | $9.81 | 473600 |
| 2024-06-06 | 9.88 | $9.84 | 706700 |
| 2024-06-05 | 9.86 | $9.86 | 778840 |
| 2024-06-04 | 9.85 | $10.11 | 911900 |
| 2024-06-03 | 9.82 | $10.18 | 919000 |
| 2024-05-31 | 9.79 | $10.05 | 289519 |
| 2024-05-30 | 9.76 | $9.99 | 251217 |
| 2024-05-29 | 9.73 | $9.90 | 323912 |
| 2024-05-28 | 9.70 | $9.99 | 434300 |
| 2024-05-24 | 9.67 | $9.95 | 281893 |
| 2024-05-23 | 9.64 | $9.75 | 350000 |
| 2024-05-22 | 9.61 | $9.80 | 375735 |
| 2024-05-21 | 9.58 | $9.89 | 360724 |
| 2024-05-20 | 9.55 | $9.83 | 279710 |
| 2024-05-17 | 9.53 | $9.84 | 202302 |
| 2024-05-16 | 9.49 | $9.82 | 316435 |
| 2024-05-15 | 9.47 | $9.77 | 408700 |
| 2024-05-14 | 9.44 | $9.83 | 395700 |
| 2024-05-13 | 9.41 | $9.80 | 328900 |
| 2024-05-10 | 9.37 | $9.72 | 453200 |
| 2024-05-09 | 9.34 | $9.67 | 524400 |
| 2024-05-08 | 9.33 | $9.45 | 483049 |
| 2024-05-07 | 9.32 | $9.58 | 378610 |
| 2024-05-06 | 9.31 | $9.63 | 400210 |
| 2024-05-03 | 9.29 | $9.47 | 281600 |
| 2024-05-02 | 9.28 | $9.43 | 362200 |
| 2024-05-01 | 9.27 | $9.50 | 342361 |
| 2024-04-30 | 9.26 | $9.28 | 319738 |
| 2024-04-29 | 9.26 | $9.34 | 342892 |
| 2024-04-26 | 9.25 | $9.32 | 235900 |
| 2024-04-25 | 9.25 | $9.24 | 333432 |
| 2024-04-24 | 9.25 | $9.25 | 346800 |
| 2024-04-23 | 9.24 | $9.26 | 620716 |
| 2024-04-22 | 9.23 | $9.32 | 536120 |
| 2024-04-19 | 9.21 | $9.19 | 401111 |
| 2024-04-18 | 9.21 | $9.25 | 420000 |
| 2024-04-17 | 9.20 | $9.22 | 250600 |
| 2024-04-16 | 9.20 | $9.18 | 366142 |
| 2024-04-15 | 9.20 | $9.13 | 326100 |
| 2024-04-12 | 9.20 | $9.17 | 320708 |
| 2024-04-11 | 9.20 | $9.41 | 490231 |
| 2024-04-10 | 9.20 | $9.26 | 381900 |
| 2024-04-09 | 9.22 | $9.38 | 543102 |
| 2024-04-08 | 9.22 | $9.26 | 394016 |
| 2024-04-05 | 9.24 | $9.30 | 274336 |
| 2024-04-04 | 9.25 | $9.20 | 441441 |
| 2024-04-03 | 9.27 | $9.25 | 426000 |
| 2024-04-02 | 9.28 | $9.23 | 410900 |
| 2024-04-01 | 9.31 | $9.23 | 420100 |
| 2024-03-28 | 9.34 | $9.30 | 568900 |
| 2024-03-27 | 9.36 | $9.18 | 514500 |
| 2024-03-26 | 9.39 | $9.09 | 414137 |
| 2024-03-25 | 9.43 | $9.03 | 619510 |
| 2024-03-22 | 9.47 | $9.03 | 665300 |
| 2024-03-21 | 9.50 | $9.15 | 611649 |
| 2024-03-20 | 9.50 | $9.06 | 1.0M |
| 2024-03-19 | 9.50 | $9.11 | 451027 |
| 2024-03-18 | 9.50 | $9.17 | 703525 |
| 2024-03-15 | 9.49 | $9.23 | 834347 |
| 2024-03-14 | 9.48 | $9.14 | 947000 |
| 2024-03-13 | 9.46 | $9.40 | 590400 |
| 2024-03-12 | 9.43 | $9.56 | 622200 |
| 2024-03-11 | 9.40 | $9.45 | 1.8M |
| 2024-03-08 | 9.37 | $9.69 | 570221 |
| 2024-03-07 | 9.32 | $9.59 | 540600 |
| 2024-03-06 | 9.29 | $9.54 | 810566 |
| 2024-03-05 | 9.25 | $9.40 | 821122 |
| 2024-03-04 | 9.21 | $9.82 | 1.3M |
| 2024-03-01 | 9.17 | $9.83 | 516200 |
| 2024-02-29 | 9.12 | $9.80 | 544811 |
| 2024-02-28 | 9.08 | $9.70 | 516000 |
| 2024-02-27 | 9.05 | $9.88 | 668548 |
| 2024-02-26 | 9.01 | $9.75 | 934800 |
| 2024-02-23 | 8.98 | $9.63 | 1.4M |
| 2024-02-22 | 8.95 | $9.18 | 348100 |
| 2024-02-21 | 8.95 | $9.10 | 321011 |
| 2024-02-20 | 8.94 | $9.11 | 404500 |
| 2024-02-16 | 8.93 | $9.00 | 179600 |
| 2024-02-15 | 8.92 | $8.98 | 351452 |
| 2024-02-14 | 8.91 | $8.83 | 341456 |
| 2024-02-13 | 8.92 | $8.83 | 321200 |
| 2024-02-12 | 8.92 | $8.91 | 240921 |
| 2024-02-09 | 8.92 | $8.83 | 286638 |
| 2024-02-08 | 8.92 | $8.78 | 366300 |
| 2024-02-07 | 8.92 | $8.81 | 493035 |
| 2024-02-06 | 8.93 | $8.74 | 325600 |
| 2024-02-05 | 8.94 | $8.78 | 454700 |
| 2024-02-02 | 8.95 | $8.86 | 385715 |
| 2024-02-01 | 8.95 | $8.85 | 557600 |
| 2024-01-31 | 8.94 | $8.98 | 341200 |
| 2024-01-30 | 8.94 | $9.13 | 278800 |
| 2024-01-29 | 8.91 | $9.09 | 397000 |
| 2024-01-26 | 8.88 | $9.22 | 444483 |
| 2024-01-25 | 8.86 | $9.08 | 223171 |
| 2024-01-24 | 8.84 | $9.01 | 411500 |
| 2024-01-23 | 8.82 | $9.01 | 306500 |
| 2024-01-22 | 8.81 | $8.89 | 365734 |
| 2024-01-19 | 8.80 | $8.84 | 347538 |
| 2024-01-18 | 8.80 | $8.81 | 555847 |
| 2024-01-17 | 8.80 | $8.86 | 266026 |
| 2024-01-16 | 8.80 | $8.87 | 341000 |
| 2024-01-12 | 8.79 | $8.89 | 338900 |
| 2024-01-11 | 8.79 | $8.85 | 352046 |
| 2024-01-10 | 8.79 | $8.92 | 310400 |
| 2024-01-09 | 8.78 | $8.89 | 347600 |
| 2024-01-08 | 8.77 | $8.96 | 281800 |
| 2024-01-05 | 8.76 | $8.95 | 333836 |
| 2024-01-04 | 8.74 | $8.94 | 406604 |
| 2024-01-03 | 8.72 | $8.70 | 401141 |
| 2024-01-02 | 8.74 | $8.79 | 714303 |
| 2023-12-29 | 8.75 | $8.58 | 874652 |
| 2023-12-28 | 8.77 | $8.61 | 580704 |
| 2023-12-27 | 8.79 | $8.68 | 720200 |
| 2023-12-26 | 8.81 | $8.69 | 431600 |
| 2023-12-22 | 8.82 | $8.71 | 500624 |
| 2023-12-21 | 8.84 | $8.71 | 341843 |
| 2023-12-20 | 8.85 | $8.71 | 551300 |
| 2023-12-19 | 8.86 | $8.89 | 395400 |
| 2023-12-18 | 8.87 | $8.82 | 579600 |
| 2023-12-15 | 8.87 | $8.79 | 1.9M |
| 2023-12-14 | 8.88 | $8.80 | 970887 |
| 2023-12-13 | 8.88 | $8.82 | 743539 |
| 2023-12-12 | 8.89 | $8.80 | 669900 |
| 2023-12-11 | 8.89 | $8.73 | 722400 |
| 2023-12-08 | 8.90 | $8.72 | 461685 |
| 2023-12-07 | 8.93 | $8.66 | 555558 |
| 2023-12-06 | 8.96 | $8.63 | 587900 |
| 2023-12-05 | 8.99 | $8.61 | 898605 |
| 2023-12-04 | 9.02 | $9.03 | 1.2M |
| 2023-12-01 | 9.04 | $9.06 | 755952 |
| 2023-11-30 | 9.04 | $9.02 | 318509 |
| 2023-11-29 | 9.04 | $8.98 | 404303 |
| 2023-11-28 | 9.03 | $8.93 | 600506 |
| 2023-11-27 | 9.03 | $9.01 | 531200 |
| 2023-11-24 | 9.01 | $9.07 | 219830 |
| 2023-11-22 | 8.99 | $8.97 | 281200 |
| 2023-11-21 | 8.98 | $8.95 | 340400 |
| 2023-11-20 | 8.97 | $8.95 | 379400 |
| 2023-11-17 | 8.97 | $8.94 | 330000 |
| 2023-11-16 | 8.96 | $8.85 | 377000 |
| 2023-11-15 | 8.97 | $8.92 | 425425 |
| 2023-11-14 | 8.97 | $8.95 | 518404 |
| 2023-11-13 | 8.97 | $8.74 | 1.1M |
| 2023-11-10 | 8.99 | $8.94 | 786400 |
| 2023-11-09 | 9.00 | $9.39 | 501500 |
| 2023-11-08 | 8.98 | $9.30 | 314679 |
| 2023-11-07 | 8.96 | $9.24 | 324826 |
| 2023-11-06 | 8.95 | $9.25 | 300651 |
| 2023-11-03 | 8.94 | $9.29 | 320444 |
| 2023-11-02 | 8.92 | $9.17 | 346403 |
| 2023-11-01 | 8.92 | $8.97 | 349000 |
| 2023-10-31 | 8.91 | $8.84 | 299600 |
| 2023-10-30 | 8.90 | $8.79 | 264849 |
| 2023-10-27 | 8.90 | $8.66 | 268300 |
| 2023-10-26 | 8.91 | $8.75 | 261238 |
| 2023-10-25 | 8.92 | $8.73 | 461744 |
| 2023-10-24 | 8.92 | $8.81 | 400608 |
| 2023-10-23 | 8.92 | $8.82 | 360919 |
| 2023-10-20 | 8.91 | $8.84 | 463239 |
| 2023-10-19 | 8.91 | $8.90 | 309294 |
| 2023-10-18 | 8.90 | $8.98 | 268637 |
| 2023-10-17 | 8.90 | $9.07 | 595309 |
| 2023-10-16 | 8.89 | $9.14 | 548523 |
| 2023-10-13 | 8.88 | $8.97 | 296500 |
| 2023-10-12 | 8.88 | $9.00 | 364443 |
| 2023-10-11 | 8.88 | $9.05 | 366000 |
| 2023-10-10 | 8.87 | $8.98 | 382313 |
| 2023-10-09 | 8.87 | $9.01 | 530111 |
| 2023-10-06 | 8.86 | $8.96 | 483142 |
| 2023-10-05 | 8.86 | $9.04 | 806826 |
| 2023-10-04 | 8.85 | $8.94 | 1.2M |
| 2023-10-03 | 8.84 | $8.62 | 483342 |
| 2023-10-02 | 8.85 | $8.76 | 389029 |
| 2023-09-29 | 8.88 | $8.91 | 345231 |
| 2023-09-28 | 8.90 | $8.91 | 521051 |
| 2023-09-27 | 8.92 | $8.76 | 284742 |
| 2023-09-26 | 8.95 | $8.68 | 319900 |
| 2023-09-25 | 8.97 | $8.74 | 359050 |
| 2023-09-22 | 9.00 | $8.80 | 261300 |
| 2023-09-21 | 9.01 | $8.73 | 293700 |
| 2023-09-20 | 9.03 | $8.91 | 308442 |
| 2023-09-19 | 9.04 | $8.95 | 226040 |
| 2023-09-18 | 9.05 | $8.93 | 218602 |
| 2023-09-15 | 9.06 | $8.90 | 345700 |
| 2023-09-14 | 9.07 | $8.94 | 505152 |
| 2023-09-13 | 9.08 | $8.90 | 403100 |
| 2023-09-12 | 9.09 | $8.94 | 534477 |
| 2023-09-11 | 9.10 | $8.97 | 385833 |
| 2023-09-08 | 9.10 | $8.90 | 343300 |
| 2023-09-07 | 9.11 | $8.78 | 474508 |
| 2023-09-06 | 9.09 | $8.79 | 546209 |
| 2023-09-05 | 9.08 | $8.89 | 903545 |
| 2023-09-01 | 9.06 | $9.34 | 1.1M |
| 2023-08-31 | 9.01 | $9.28 | 909455 |
| 2023-08-30 | 8.97 | $9.29 | 1.2M |
| 2023-08-29 | 8.92 | $9.28 | 729407 |
| 2023-08-28 | 8.87 | $9.22 | 980008 |
| 2023-08-25 | 8.83 | $9.16 | 677038 |
| 2023-08-24 | 8.79 | $9.11 | 432511 |
| 2023-08-23 | 8.74 | $9.11 | 770100 |
| 2023-08-22 | 8.70 | $9.05 | 494300 |
| 2023-08-21 | 8.65 | $9.12 | 615200 |
| 2023-08-18 | 8.60 | $9.15 | 494300 |
| 2023-08-17 | 8.54 | $9.12 | 360304 |
| 2023-08-16 | 8.49 | $9.24 | 731300 |
| 2023-08-15 | 8.42 | $9.03 | 317516 |
| 2023-08-14 | 8.37 | $9.07 | 720000 |
| 2023-08-11 | 8.32 | $9.13 | 682000 |
| 2023-08-10 | 8.25 | $8.96 | 904406 |
| 2023-08-09 | 8.20 | $8.55 | 444007 |
| 2023-08-08 | 8.16 | $8.47 | 385500 |
| 2023-08-07 | 8.12 | $8.48 | 405517 |
| 2023-08-04 | 8.08 | $8.43 | 244521 |
| 2023-08-03 | 8.05 | $8.34 | 207838 |
| 2023-08-02 | 8.01 | $8.34 | 296600 |
| 2023-08-01 | 7.99 | $8.33 | 302141 |
| 2023-07-31 | 7.96 | $8.35 | 365300 |
| 2023-07-28 | 7.94 | $8.32 | 396620 |
| 2023-07-27 | 7.92 | $8.27 | 722329 |
| 2023-07-26 | 7.90 | $8.20 | 382316 |
| 2023-07-25 | 7.88 | $8.08 | 524422 |
| 2023-07-24 | 7.86 | $8.11 | 398714 |
| 2023-07-21 | 7.83 | $8.05 | 361267 |
| 2023-07-20 | 7.82 | $7.95 | 720300 |
| 2023-07-19 | 7.81 | $8.01 | 413030 |
| 2023-07-18 | 7.79 | $8.01 | 498522 |
| 2023-07-17 | 7.78 | $7.92 | 352302 |
| 2023-07-14 | 7.78 | $7.90 | 398640 |
| 2023-07-13 | 7.78 | $7.87 | 452000 |
| 2023-07-12 | 7.78 | $7.80 | 441800 |
| 2023-07-11 | 7.79 | $7.70 | 1.2M |
| 2023-07-10 | 7.79 | $7.69 | 385302 |
| 2023-07-07 | 7.80 | $7.72 | 369416 |
| 2023-07-06 | 7.80 | $7.65 | 460146 |
| 2023-07-05 | 7.80 | $7.81 | 344189 |
| 2023-07-03 | 7.80 | $7.88 | 138146 |
| 2023-06-30 | 7.81 | $7.84 | 325112 |
| 2023-06-29 | 7.81 | $7.87 | 178503 |
| 2023-06-28 | 7.82 | $7.84 | 259100 |
| 2023-06-27 | 7.82 | $7.80 | 340446 |
| 2023-06-26 | 7.83 | $7.71 | 329122 |
| 2023-06-23 | 7.83 | $7.62 | 391103 |
| 2023-06-22 | 7.84 | $7.71 | 282100 |
| 2023-06-21 | 7.85 | $7.76 | 266744 |
| 2023-06-20 | 7.86 | $7.75 | 490696 |
| 2023-06-16 | 7.86 | $7.73 | 1.1M |
| 2023-06-15 | 7.87 | $8.01 | 729245 |
| 2023-06-14 | 7.85 | $7.87 | 649105 |
| 2023-06-13 | 7.83 | $7.90 | 416999 |
| 2023-06-12 | 7.81 | $7.89 | 918700 |
| 2023-06-09 | 7.78 | $7.81 | 393233 |
| 2023-06-08 | 7.76 | $7.77 | 471922 |
| 2023-06-07 | 7.73 | $7.72 | 384999 |
| 2023-06-06 | 7.71 | $7.66 | 468000 |
| 2023-06-05 | 7.69 | $7.94 | 907824 |
| 2023-06-02 | 7.65 | $7.96 | 551104 |
| 2023-06-01 | 7.62 | $7.92 | 411700 |
| 2023-05-31 | 7.59 | $7.94 | 396500 |
| 2023-05-30 | 7.57 | $7.95 | 399100 |
| 2023-05-26 | 7.55 | $7.91 | 393737 |
| 2023-05-25 | 7.54 | $7.84 | 394900 |
| 2023-05-24 | 7.52 | $7.85 | 288915 |
| 2023-05-23 | 7.50 | $7.88 | 280473 |
| 2023-05-22 | 7.48 | $7.89 | 447535 |
| 2023-05-19 | 7.47 | $7.85 | 471561 |
| 2023-05-18 | 7.45 | $7.80 | 783916 |
| 2023-05-17 | 7.44 | $7.61 | 366300 |
| 2023-05-16 | 7.44 | $7.54 | 528200 |
| 2023-05-15 | 7.44 | $7.46 | 462056 |
| 2023-05-12 | 7.46 | $7.35 | 346700 |
| 2023-05-11 | 7.47 | $7.37 | 430011 |
| 2023-05-10 | 7.48 | $7.24 | 627646 |
| 2023-05-09 | 7.49 | $7.19 | 370012 |
| 2023-05-08 | 7.51 | $7.23 | 594011 |
| 2023-05-05 | 7.53 | $7.25 | 857632 |
| 2023-05-04 | 7.56 | $7.30 | 722609 |
| 2023-05-03 | 7.57 | $7.43 | 485749 |
| 2023-05-02 | 7.59 | $7.46 | 475400 |
| 2023-05-01 | 7.61 | $7.59 | 373967 |
| 2023-04-28 | 7.63 | $7.62 | 466200 |
| 2023-04-27 | 7.64 | $7.54 | 313512 |
| 2023-04-26 | 7.65 | $7.43 | 563700 |
| 2023-04-25 | 7.66 | $7.47 | 339200 |
| 2023-04-24 | 7.68 | $7.58 | 297200 |
| 2023-04-21 | 7.69 | $7.54 | 194100 |
| 2023-04-20 | 7.70 | $7.52 | 329576 |
| 2023-04-19 | 7.70 | $7.67 | 292500 |
| 2023-04-18 | 7.71 | $7.59 | 564152 |
| 2023-04-17 | 7.71 | $7.76 | 346999 |
| 2023-04-14 | 7.69 | $7.60 | 889503 |
| 2023-04-13 | 7.70 | $7.64 | 424100 |
| 2023-04-12 | 7.70 | $7.48 | 716118 |
| 2023-04-11 | 7.71 | $7.59 | 424600 |
| 2023-04-10 | 7.71 | $7.60 | 623342 |
| 2023-04-06 | 7.72 | $7.69 | 273001 |
| 2023-04-05 | 7.73 | $7.62 | 419803 |
| 2023-04-04 | 7.77 | $7.80 | 333142 |
| 2023-04-03 | 7.79 | $7.91 | 327263 |
| 2023-03-31 | 7.83 | $7.94 | 484655 |
| 2023-03-30 | 7.86 | $7.82 | 423900 |
| 2023-03-29 | 7.89 | $7.76 | 537842 |
| 2023-03-28 | 7.93 | $7.70 | 758200 |
| 2023-03-27 | 7.98 | $7.79 | 250100 |
| 2023-03-24 | 8.03 | $7.76 | 241900 |
| 2023-03-23 | 8.07 | $7.67 | 790544 |
| 2023-03-22 | 8.12 | $7.68 | 550400 |
| 2023-03-21 | 8.17 | $7.74 | 496800 |
| 2023-03-20 | 8.21 | $7.56 | 478000 |
| 2023-03-17 | 8.26 | $7.47 | 1.1M |
| 2023-03-16 | 8.32 | $7.69 | 665501 |
| 2023-03-15 | 8.37 | $7.71 | 1.2M |
| 2023-03-14 | 8.42 | $7.70 | 972400 |
| 2023-03-13 | 8.47 | $7.61 | 1.1M |
| 2023-03-10 | 8.52 | $7.72 | 1.4M |
| 2023-03-09 | 8.56 | $7.99 | 735555 |
| 2023-03-08 | 8.60 | $8.28 | 430129 |
| 2023-03-07 | 8.63 | $8.22 | 737865 |
| 2023-03-06 | 8.65 | $8.71 | 898848 |
| 2023-03-03 | 8.66 | $8.61 | 576443 |
| 2023-03-02 | 8.67 | $8.50 | 485900 |
| 2023-03-01 | 8.69 | $8.58 | 416600 |
| 2023-02-28 | 8.70 | $8.67 | 489308 |
| 2023-02-27 | 8.70 | $8.65 | 650251 |
| 2023-02-24 | 8.70 | $8.64 | 1.3M |
| 2023-02-23 | 8.70 | $8.66 | 333219 |
| 2023-02-22 | 8.69 | $8.61 | 342400 |
| 2023-02-21 | 8.70 | $8.54 | 357400 |
| 2023-02-17 | 8.70 | $8.73 | 239100 |
| 2023-02-16 | 8.70 | $8.66 | 254500 |
| 2023-02-15 | 8.70 | $8.68 | 289100 |
| 2023-02-14 | 8.71 | $8.67 | 331528 |
| 2023-02-13 | 8.72 | $8.65 | 341703 |
| 2023-02-10 | 8.73 | $8.65 | 396560 |
| 2023-02-09 | 8.75 | $8.59 | 785439 |
| 2023-02-08 | 8.76 | $8.79 | 605546 |
| 2023-02-07 | 8.75 | $8.73 | 436905 |
| 2023-02-06 | 8.74 | $8.76 | 243104 |
| 2023-02-03 | 8.72 | $8.89 | 328609 |
| 2023-02-02 | 8.69 | $8.84 | 465384 |
| 2023-02-01 | 8.68 | $8.76 | 864200 |
| 2023-01-31 | 8.65 | $8.76 | 281500 |
| 2023-01-30 | 8.62 | $8.65 | 279619 |
| 2023-01-27 | 8.60 | $8.78 | 298242 |
| 2023-01-26 | 8.56 | $8.60 | 449036 |
| 2023-01-25 | 8.55 | $8.54 | 335900 |
| 2023-01-24 | 8.53 | $8.65 | 347500 |
| 2023-01-23 | 8.51 | $8.68 | 383169 |
| 2023-01-20 | 8.48 | $8.67 | 420007 |
| 2023-01-19 | 8.45 | $8.69 | 262113 |
| 2023-01-18 | 8.43 | $8.83 | 374600 |
| 2023-01-17 | 8.40 | $8.89 | 348900 |
| 2023-01-13 | 8.38 | $8.86 | 415800 |
| 2023-01-12 | 8.36 | $8.95 | 458505 |
| 2023-01-11 | 8.35 | $8.80 | 432421 |
| 2023-01-10 | 8.35 | $8.60 | 374027 |
| 2023-01-09 | 8.35 | $8.55 | 625000 |
| 2023-01-06 | 8.35 | $8.40 | 751900 |
| 2023-01-05 | 8.36 | $8.37 | 296900 |
| 2023-01-04 | 8.37 | $8.47 | 443282 |
| 2023-01-03 | 8.40 | $8.22 | 514002 |
| 2022-12-30 | 8.45 | $8.15 | 570500 |
| 2022-12-29 | 8.50 | $8.23 | 573963 |
| 2022-12-28 | 8.55 | $8.10 | 468349 |
| 2022-12-27 | 8.60 | $8.27 | 631100 |
| 2022-12-23 | 8.64 | $8.25 | 600740 |
| 2022-12-22 | 8.69 | $8.20 | 596500 |
| 2022-12-21 | 8.74 | $8.12 | 831604 |
| 2022-12-20 | 8.79 | $8.14 | 604752 |
| 2022-12-19 | 8.84 | $8.15 | 444000 |
| 2022-12-16 | 8.88 | $8.22 | 1.3M |
| 2022-12-15 | 8.92 | $8.49 | 475900 |
| 2022-12-14 | 8.95 | $8.61 | 600600 |
| 2022-12-13 | 8.97 | $8.71 | 472600 |
| 2022-12-12 | 8.97 | $8.65 | 399900 |
| 2022-12-09 | 8.99 | $8.62 | 270602 |
| 2022-12-08 | 9.02 | $8.61 | 542000 |
| 2022-12-07 | 9.03 | $8.59 | 490421 |
| 2022-12-06 | 9.05 | $8.64 | 627900 |
| 2022-12-05 | 9.08 | $9.04 | 677000 |
| 2022-12-02 | 9.07 | $9.18 | 440949 |
| 2022-12-01 | 9.05 | $9.21 | 379200 |
| 2022-11-30 | 9.04 | $9.19 | 440081 |
| 2022-11-29 | 9.02 | $9.14 | 407540 |
| 2022-11-28 | 9.01 | $9.07 | 454128 |
| 2022-11-25 | 9.01 | $9.20 | 156400 |
| 2022-11-23 | 8.99 | $9.12 | 308800 |
| 2022-11-22 | 8.97 | $9.26 | 429909 |
| 2022-11-21 | 8.95 | $9.08 | 452245 |
| 2022-11-18 | 8.92 | $8.99 | 214800 |
| 2022-11-17 | 8.88 | $9.02 | 218700 |
| 2022-11-16 | 8.85 | $9.00 | 355821 |
| 2022-11-15 | 8.82 | $9.00 | 572949 |
| 2022-11-14 | 8.79 | $8.75 | 694326 |
| 2022-11-11 | 8.77 | $9.16 | 392813 |
| 2022-11-10 | 8.73 | $9.10 | 444300 |
| 2022-11-09 | 8.68 | $8.90 | 253122 |
| 2022-11-08 | 8.64 | $9.01 | 328138 |
| 2022-11-07 | 8.60 | $9.13 | 502900 |
| 2022-11-04 | 8.54 | $8.96 | 374503 |
| 2022-11-03 | 8.51 | $8.78 | 290700 |
| 2022-11-02 | 8.49 | $8.91 | 403100 |
| 2022-11-01 | 8.47 | $8.87 | 187407 |
| 2022-10-31 | 8.46 | $8.91 | 290800 |
| 2022-10-28 | 8.43 | $8.99 | 419960 |
| 2022-10-27 | 8.39 | $8.82 | 313900 |
| 2022-10-26 | 8.37 | $8.77 | 324836 |
| 2022-10-25 | 8.36 | $8.81 | 296622 |
| 2022-10-24 | 8.35 | $8.43 | 643618 |
| 2022-10-21 | 8.35 | $8.33 | 431044 |
| 2022-10-20 | 8.37 | $8.34 | 338500 |
| 2022-10-19 | 8.41 | $8.40 | 439700 |
| 2022-10-18 | 8.46 | $8.44 | 361800 |
| 2022-10-17 | 8.51 | $8.40 | 398879 |
| 2022-10-14 | 8.57 | $8.27 | 444749 |
| 2022-10-13 | 8.64 | $8.22 | 515200 |
| 2022-10-12 | 8.71 | $8.08 | 300725 |
| 2022-10-11 | 8.79 | $8.08 | 388100 |
| 2022-10-10 | 8.86 | $8.06 | 402519 |
| 2022-10-07 | 8.95 | $8.19 | 412319 |
| 2022-10-06 | 9.02 | $8.41 | 310220 |
| 2022-10-05 | 9.08 | $8.52 | 516400 |
| 2022-10-04 | 9.13 | $8.74 | 428752 |
| 2022-10-03 | 9.17 | $8.31 | 558018 |
| 2022-09-30 | 9.25 | $8.27 | 619465 |
| 2022-09-29 | 9.32 | $8.32 | 841981 |
| 2022-09-28 | 9.40 | $8.67 | 394300 |
| 2022-09-27 | 9.47 | $8.54 | 754700 |
| 2022-09-26 | 9.54 | $8.42 | 980544 |
| 2022-09-23 | 9.63 | $8.80 | 730844 |
| 2022-09-22 | 9.70 | $9.12 | 525649 |
| 2022-09-21 | 9.75 | $9.35 | 333600 |
| 2022-09-20 | 9.79 | $9.43 | 479300 |
| 2022-09-19 | 9.82 | $9.54 | 623463 |
| 2022-09-16 | 9.85 | $9.63 | 949318 |
| 2022-09-15 | 9.88 | $9.70 | 299700 |
| 2022-09-14 | 9.91 | $9.66 | 495300 |
| 2022-09-13 | 9.94 | $9.60 | 331550 |
| 2022-09-12 | 9.98 | $9.72 | 628500 |
| 2022-09-09 | 10.01 | $9.72 | 223042 |
| 2022-09-08 | 10.04 | $9.62 | 261506 |
| 2022-09-07 | 10.08 | $9.52 | 361114 |
| 2022-09-06 | 10.10 | $9.47 | 666700 |
| 2022-09-02 | 10.14 | $9.82 | 459451 |
| 2022-09-01 | 10.14 | $9.76 | 758000 |
| 2022-08-31 | 10.15 | $9.97 | 554724 |
| 2022-08-30 | 10.15 | $9.99 | 562142 |
| 2022-08-29 | 10.14 | $10.02 | 364643 |
| 2022-08-26 | 10.13 | $10.08 | 290638 |
| 2022-08-25 | 10.12 | $10.21 | 276100 |
| 2022-08-24 | 10.10 | $10.20 | 253100 |
| 2022-08-23 | 10.07 | $10.09 | 297700 |
| 2022-08-22 | 10.04 | $10.03 | 294818 |
| 2022-08-19 | 10.02 | $10.16 | 259134 |
| 2022-08-18 | 9.99 | $10.25 | 271100 |
| 2022-08-17 | 9.96 | $10.21 | 516900 |
| 2022-08-16 | 9.94 | $10.41 | 301500 |
| 2022-08-15 | 9.90 | $10.34 | 467700 |
| 2022-08-12 | 9.85 | $10.40 | 624604 |
| 2022-08-11 | 9.81 | $10.29 | 635226 |
| 2022-08-10 | 9.76 | $10.34 | 493600 |
| 2022-08-09 | 9.71 | $10.04 | 382875 |
| 2022-08-08 | 9.68 | $10.13 | 592282 |
| 2022-08-05 | 9.65 | $9.94 | 284558 |
| 2022-08-04 | 9.62 | $9.91 | 605235 |
| 2022-08-03 | 9.61 | $9.90 | 384916 |
| 2022-08-02 | 9.58 | $9.79 | 395901 |
| 2022-08-01 | 9.57 | $9.88 | 245431 |
| 2022-07-29 | 9.55 | $9.84 | 355507 |
| 2022-07-28 | 9.52 | $9.78 | 273200 |
| 2022-07-27 | 9.50 | $9.67 | 327000 |
| 2022-07-26 | 9.49 | $9.58 | 343917 |
| 2022-07-25 | 9.49 | $9.53 | 270823 |
| 2022-07-22 | 9.48 | $9.63 | 243700 |
| 2022-07-21 | 9.46 | $9.63 | 206425 |
| 2022-07-20 | 9.45 | $9.69 | 398025 |
| 2022-07-19 | 9.43 | $9.61 | 316100 |
| 2022-07-18 | 9.41 | $9.50 | 222637 |
| 2022-07-15 | 9.40 | $9.44 | 317800 |
| 2022-07-14 | 9.41 | $9.34 | 343708 |
| 2022-07-13 | 9.42 | $9.40 | 334800 |
| 2022-07-12 | 9.43 | $9.46 | 229754 |
| 2022-07-11 | 9.46 | $9.41 | 304140 |
| 2022-07-08 | 9.49 | $9.50 | 236523 |
| 2022-07-07 | 9.52 | $9.52 | 316010 |
| 2022-07-06 | 9.55 | $9.42 | 239742 |
| 2022-07-05 | 9.60 | $9.51 | 317200 |
| 2022-07-01 | 9.65 | $9.51 | 366514 |
| 2022-06-30 | 9.69 | $9.31 | 835730 |
| 2022-06-29 | 9.75 | $9.38 | 548077 |
| 2022-06-28 | 9.80 | $9.47 | 520629 |
| 2022-06-27 | 9.85 | $9.50 | 510800 |
| 2022-06-24 | 9.89 | $9.37 | 512000 |
| 2022-06-23 | 9.94 | $9.24 | 503151 |
| 2022-06-22 | 9.98 | $9.32 | 515134 |
| 2022-06-21 | 10.03 | $9.36 | 705600 |
| 2022-06-17 | 10.06 | $9.30 | 1.3M |
| 2022-06-16 | 10.10 | $9.28 | 1.4M |
| 2022-06-15 | 10.15 | $9.58 | 744700 |
| 2022-06-14 | 10.19 | $9.54 | 1.3M |
| 2022-06-13 | 10.23 | $9.68 | 1.5M |
| 2022-06-10 | 10.25 | $10.07 | 839200 |
| 2022-06-09 | 10.25 | $10.03 | 592800 |
| 2022-06-08 | 10.27 | $10.02 | 612415 |
| 2022-06-07 | 10.28 | $10.14 | 617757 |
| 2022-06-06 | 10.28 | $10.43 | 573726 |
| 2022-06-03 | 10.28 | $10.39 | 620012 |
| 2022-06-02 | 10.27 | $10.47 | 353849 |
| 2022-06-01 | 10.26 | $10.43 | 510100 |
| 2022-05-31 | 10.24 | $10.36 | 497118 |
| 2022-05-27 | 10.22 | $10.45 | 558840 |
| 2022-05-26 | 10.21 | $10.37 | 471843 |
| 2022-05-25 | 10.21 | $10.28 | 631443 |
| 2022-05-24 | 10.21 | $10.16 | 494400 |
| 2022-05-23 | 10.21 | $10.19 | 518617 |
| 2022-05-20 | 10.23 | $10.11 | 1.2M |
| 2022-05-19 | 10.25 | $10.10 | 856930 |
| 2022-05-18 | 10.28 | $10.17 | 657400 |
| 2022-05-17 | 10.32 | $10.42 | 656520 |
| 2022-05-16 | 10.34 | $10.29 | 542414 |
| 2022-05-13 | 10.36 | $10.16 | 515029 |
| 2022-05-12 | 10.38 | $10.09 | 813325 |
| 2022-05-11 | 10.41 | $10.28 | 423640 |
| 2022-05-10 | 10.43 | $10.32 | 895945 |
| 2022-05-09 | 10.44 | $10.20 | 830555 |
| 2022-05-06 | 10.45 | $10.43 | 834935 |
| 2022-05-05 | 10.45 | $10.04 | 1.1M |
| 2022-05-04 | 10.46 | $10.28 | 627800 |
| 2022-05-03 | 10.46 | $10.10 | 738527 |
| 2022-05-02 | 10.48 | $9.96 | 951200 |
| 2022-04-29 | 10.51 | $10.18 | 574300 |
| 2022-04-28 | 10.51 | $10.37 | 683920 |
| 2022-04-27 | 10.51 | $10.25 | 820021 |
| 2022-04-26 | 10.52 | $10.24 | 973322 |
| 2022-04-25 | 10.53 | $10.54 | 586013 |
| 2022-04-22 | 10.52 | $10.54 | 913875 |
| 2022-04-21 | 10.51 | $10.80 | 630649 |
| 2022-04-20 | 10.48 | $10.90 | 1.3M |
| 2022-04-19 | 10.46 | $10.86 | 1.2M |
| 2022-04-18 | 10.43 | $10.71 | 939300 |
| 2022-04-14 | 10.41 | $10.58 | 353900 |
| 2022-04-13 | 10.39 | $10.62 | 547800 |
| 2022-04-12 | 10.36 | $10.58 | 1.2M |
| 2022-04-11 | 10.34 | $10.52 | 676900 |
| 2022-04-08 | 10.32 | $10.53 | 776700 |
| 2022-04-07 | 10.30 | $10.31 | 625504 |
| 2022-04-06 | 10.29 | $10.30 | 718000 |
| 2022-04-05 | 10.29 | $10.36 | 733600 |
| 2022-04-04 | 10.29 | $10.44 | 686300 |
| 2022-04-01 | 10.29 | $10.48 | 675226 |
| 2022-03-31 | 10.30 | $10.34 | 633000 |
| 2022-03-30 | 10.33 | $10.35 | 648538 |
| 2022-03-29 | 10.35 | $10.41 | 871200 |
| 2022-03-28 | 10.37 | $10.33 | 916622 |
| 2022-03-25 | 10.39 | $10.41 | 676700 |
| 2022-03-24 | 10.42 | $10.29 | 691500 |
| 2022-03-23 | 10.44 | $10.28 | 669400 |
| 2022-03-22 | 10.47 | $10.40 | 686400 |
| 2022-03-21 | 10.49 | $10.45 | 731500 |
| 2022-03-18 | 10.51 | $10.16 | 1.3M |
| 2022-03-17 | 10.55 | $10.19 | 875907 |
| 2022-03-16 | 10.58 | $10.07 | 1.2M |
| 2022-03-15 | 10.62 | $10.12 | 862700 |
| 2022-03-14 | 10.67 | $10.14 | 1.0M |
| 2022-03-11 | 10.71 | $10.14 | 1.1M |
| 2022-03-10 | 10.77 | $10.13 | 1.6M |
| 2022-03-09 | 10.82 | $10.31 | 1.2M |
| 2022-03-08 | 10.86 | $10.34 | 1.4M |
| 2022-03-07 | 10.90 | $10.42 | 2.4M |
| 2022-03-04 | 10.94 | $10.70 | 790096 |
| 2022-03-03 | 10.96 | $10.86 | 149412 |
| 2022-03-02 | 10.98 | $10.84 | 154400 |
| 2022-03-01 | 10.98 | $10.76 | 235604 |
| 2022-02-28 | 10.99 | $10.86 | 171800 |
| 2022-02-25 | 10.98 | $10.86 | 169953 |
| 2022-02-24 | 10.97 | $10.84 | 376800 |
| 2022-02-23 | 10.97 | $10.85 | 177800 |
| 2022-02-22 | 10.96 | $10.77 | 193700 |
| 2022-02-18 | 10.95 | $10.80 | 174500 |
| 2022-02-17 | 10.94 | $10.92 | 84313 |
| 2022-02-16 | 10.93 | $10.95 | 102602 |
| 2022-02-15 | 10.92 | $10.79 | 256846 |
| 2022-02-14 | 10.93 | $11.05 | 164224 |
| 2022-02-11 | 10.92 | $11.08 | 233900 |
| 2022-02-10 | 10.92 | $11.17 | 141749 |
| 2022-02-09 | 10.91 | $11.14 | 112241 |
| 2022-02-08 | 10.91 | $11.18 | 129400 |
| 2022-02-07 | 10.91 | $11.20 | 179927 |
| 2022-02-04 | 10.90 | $11.19 | 114225 |
| 2022-02-03 | 10.89 | $11.07 | 107600 |
| 2022-02-02 | 10.88 | $11.18 | 243501 |
| 2022-02-01 | 10.88 | $10.97 | 125517 |
| 2022-01-31 | 10.88 | $10.84 | 111947 |
| 2022-01-28 | 10.89 | $10.73 | 83700 |
| 2022-01-27 | 10.89 | $10.72 | 142503 |
| 2022-01-26 | 10.91 | $10.75 | 134615 |
| 2022-01-25 | 10.92 | $10.72 | 132223 |
| 2022-01-24 | 10.93 | $10.56 | 361255 |
| 2022-01-21 | 10.95 | $10.61 | 305435 |
| 2022-01-20 | 10.96 | $10.67 | 173319 |
| 2022-01-19 | 10.96 | $10.78 | 142121 |
| 2022-01-18 | 10.95 | $10.89 | 131300 |
| 2022-01-14 | 10.94 | $10.91 | 315201 |
| 2022-01-13 | 10.93 | $11.05 | 92900 |
| 2022-01-12 | 10.92 | $11.11 | 116700 |
| 2022-01-11 | 10.91 | $11.11 | 120313 |
| 2022-01-10 | 10.89 | $11.05 | 99827 |
| 2022-01-07 | 10.89 | $11.05 | 102442 |
| 2022-01-06 | 10.88 | $11.00 | 131914 |
| 2022-01-05 | 10.88 | $10.98 | 134300 |
| 2022-01-04 | 10.88 | $11.06 | 167411 |
| 2022-01-03 | 10.88 | $11.00 | 123200 |
| 2021-12-31 | 10.88 | $11.02 | 226948 |
| 2021-12-30 | 10.88 | $10.85 | 103615 |
| 2021-12-29 | 10.88 | $10.98 | 114309 |
| 2021-12-28 | 10.87 | $10.91 | 109502 |
| 2021-12-27 | 10.87 | $10.91 | 201303 |
| 2021-12-23 | 10.86 | $10.98 | 120000 |
| 2021-12-22 | 10.86 | $10.83 | 99845 |
| 2021-12-21 | 10.88 | $10.68 | 152400 |
| 2021-12-20 | 10.91 | $10.65 | 215300 |
| 2021-12-17 | 10.94 | $10.62 | 321412 |
| 2021-12-16 | 10.97 | $10.78 | 289405 |
| 2021-12-15 | 10.99 | $10.81 | 141640 |
| 2021-12-14 | 11.01 | $10.86 | 197407 |
| 2021-12-13 | 11.04 | $10.87 | 85800 |
| 2021-12-10 | 11.06 | $10.93 | 87135 |
| 2021-12-09 | 11.09 | $10.87 | 116616 |
| 2021-12-08 | 11.12 | $10.97 | 121500 |
| 2021-12-07 | 11.14 | $11.00 | 142100 |
| 2021-12-06 | 11.16 | $11.04 | 186006 |
| 2021-12-03 | 11.18 | $11.03 | 122300 |
| 2021-12-02 | 11.20 | $11.09 | 589530 |
| 2021-12-01 | 11.21 | $10.77 | 390500 |
| 2021-11-30 | 11.23 | $10.79 | 237212 |
| 2021-11-29 | 11.25 | $10.83 | 194240 |
| 2021-11-26 | 11.27 | $10.85 | 255300 |
| 2021-11-24 | 11.28 | $11.01 | 101311 |
| 2021-11-23 | 11.28 | $11.05 | 171542 |
| 2021-11-22 | 11.27 | $11.32 | 269205 |
| 2021-11-19 | 11.25 | $11.22 | 153300 |
| 2021-11-18 | 11.24 | $11.24 | 134500 |
| 2021-11-17 | 11.23 | $11.22 | 199538 |
| 2021-11-16 | 11.22 | $11.31 | 130044 |
| 2021-11-15 | 11.20 | $11.35 | 122800 |
| 2021-11-12 | 11.19 | $11.39 | 191113 |
| 2021-11-11 | 11.17 | $11.47 | 297000 |
| 2021-11-10 | 11.15 | $11.47 | 611800 |
| 2021-11-09 | 11.13 | $11.41 | 198000 |
| 2021-11-08 | 11.11 | $11.39 | 117434 |
| 2021-11-05 | 11.10 | $11.40 | 216631 |
| 2021-11-04 | 11.08 | $11.33 | 220200 |
| 2021-11-03 | 11.06 | $11.28 | 207809 |
| 2021-11-02 | 11.05 | $11.25 | 223300 |
| 2021-11-01 | 11.03 | $11.23 | 248200 |
| 2021-10-29 | 11.02 | $11.24 | 436432 |
| 2021-10-28 | 11.01 | $11.06 | 227300 |
| 2021-10-27 | 11.01 | $10.96 | 162100 |
| 2021-10-26 | 11.01 | $10.92 | 266125 |
| 2021-10-25 | 11.02 | $10.94 | 230100 |
| 2021-10-22 | 11.02 | $10.96 | 125500 |
| 2021-10-21 | 11.02 | $10.96 | 145100 |
| 2021-10-20 | 11.03 | $10.99 | 124300 |
| 2021-10-19 | 11.02 | $11.04 | 125432 |
| 2021-10-18 | 11.01 | $11.01 | 296700 |
| 2021-10-15 | 10.99 | $11.10 | 105329 |
| 2021-10-14 | 10.98 | $11.09 | 221500 |
| 2021-10-13 | 10.96 | $11.04 | 169619 |
| 2021-10-12 | 10.96 | $11.05 | 164766 |
| 2021-10-11 | 10.94 | $11.08 | 151800 |
| 2021-10-08 | 10.93 | $11.10 | 192600 |
| 2021-10-07 | 10.91 | $10.97 | 203400 |
| 2021-10-06 | 10.90 | $11.01 | 341823 |
| 2021-10-05 | 10.88 | $10.89 | 131200 |
| 2021-10-04 | 10.87 | $10.93 | 219909 |
| 2021-10-01 | 10.87 | $11.10 | 159903 |
| 2021-09-30 | 10.87 | $11.02 | 239340 |
| 2021-09-29 | 10.87 | $11.05 | 196900 |
| 2021-09-28 | 10.85 | $10.99 | 257700 |
| 2021-09-27 | 10.84 | $11.03 | 362400 |
| 2021-09-24 | 10.83 | $10.98 | 256800 |
| 2021-09-23 | 10.83 | $11.04 | 281311 |
| 2021-09-22 | 10.82 | $10.96 | 441040 |
| 2021-09-21 | 10.82 | $10.82 | 260605 |
| 2021-09-20 | 10.82 | $10.63 | 278400 |
| 2021-09-17 | 10.83 | $10.75 | 544900 |
| 2021-09-16 | 10.83 | $10.82 | 153912 |
| 2021-09-15 | 10.84 | $10.88 | 301917 |
| 2021-09-14 | 10.85 | $10.81 | 123503 |
| 2021-09-13 | 10.86 | $10.75 | 244700 |
| 2021-09-10 | 10.87 | $10.78 | 137721 |
| 2021-09-09 | 10.88 | $10.73 | 175849 |
| 2021-09-08 | 10.90 | $10.59 | 260900 |
| 2021-09-07 | 10.91 | $10.69 | 257028 |
| 2021-09-03 | 10.93 | $11.03 | 184500 |
| 2021-09-02 | 10.92 | $10.99 | 249230 |
| 2021-09-01 | 10.91 | $10.98 | 140900 |
| 2021-08-31 | 10.89 | $10.79 | 251022 |
| 2021-08-30 | 10.89 | $10.76 | 252208 |
| 2021-08-27 | 10.88 | $10.85 | 246743 |
| 2021-08-26 | 10.87 | $10.87 | 168900 |
| 2021-08-25 | 10.86 | $10.95 | 129000 |
| 2021-08-24 | 10.83 | $10.90 | 114200 |
| 2021-08-23 | 10.82 | $10.83 | 199800 |
| 2021-08-20 | 10.80 | $10.86 | 111100 |
| 2021-08-19 | 10.79 | $10.75 | 201000 |
| 2021-08-18 | 10.77 | $10.97 | 171620 |
| 2021-08-17 | 10.75 | $11.07 | 280400 |
| 2021-08-16 | 10.72 | $10.99 | 150900 |
| 2021-08-13 | 10.69 | $11.03 | 132500 |
| 2021-08-12 | 10.66 | $11.01 | 158902 |
| 2021-08-11 | 10.65 | $11.00 | 132633 |
| 2021-08-10 | 10.63 | $10.97 | 204700 |
| 2021-08-09 | 10.62 | $10.96 | 146008 |
| 2021-08-06 | 10.61 | $10.95 | 199404 |
| 2021-08-05 | 10.59 | $10.68 | 123331 |
| 2021-08-04 | 10.58 | $10.66 | 111913 |
| 2021-08-03 | 10.58 | $10.64 | 147539 |
| 2021-08-02 | 10.59 | $10.60 | 133700 |
| 2021-07-30 | 10.59 | $10.72 | 195444 |
| 2021-07-29 | 10.59 | $10.58 | 140800 |
| 2021-07-28 | 10.59 | $10.52 | 200800 |
| 2021-07-27 | 10.60 | $10.53 | 69101 |
| 2021-07-26 | 10.61 | $10.53 | 161147 |
| 2021-07-23 | 10.61 | $10.55 | 162300 |
| 2021-07-22 | 10.61 | $10.50 | 185843 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
8.46
2026-07-20
Close Price
$8.34
Vol: 280031
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.44
Average
9.37
Maximum
11.26
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.46 | $8.34 | 280031 |
| 2026-07-17 | 8.47 | $8.50 | 597393 |
| 2026-07-16 | 8.47 | $8.67 | 518969 |
| 2026-07-15 | 8.45 | $8.56 | 790428 |
| 2026-07-14 | 8.44 | $8.49 | 458714 |
| 2026-07-13 | 8.43 | $8.46 | 507157 |
| 2026-07-10 | 8.43 | $8.57 | 441200 |
| 2026-07-09 | 8.42 | $8.38 | 587412 |
| 2026-07-08 | 8.42 | $8.36 | 888239 |
| 2026-07-07 | 8.43 | $8.54 | 1.1M |
| 2026-07-06 | 8.42 | $8.53 | 596023 |
| 2026-07-02 | 8.40 | $8.57 | 418856 |
| 2026-07-01 | 8.39 | $8.63 | 456200 |
| 2026-06-30 | 8.36 | $8.52 | 583623 |
| 2026-06-29 | 8.34 | $8.42 | 469836 |
| 2026-06-26 | 8.33 | $8.27 | 664700 |
| 2026-06-25 | 8.34 | $8.14 | 707100 |
| 2026-06-24 | 8.36 | $8.09 | 1.1M |
| 2026-06-23 | 8.39 | $8.14 | 814633 |
| 2026-06-22 | 8.42 | $8.09 | 1.5M |
| 2026-06-18 | 8.45 | $8.29 | 829100 |
| 2026-06-17 | 8.47 | $8.24 | 893937 |
| 2026-06-16 | 8.49 | $8.42 | 400900 |
| 2026-06-15 | 8.50 | $8.40 | 780167 |
| 2026-06-12 | 8.51 | $8.39 | 490857 |
| 2026-06-11 | 8.53 | $8.39 | 607325 |
| 2026-06-10 | 8.54 | $8.36 | 672232 |
| 2026-06-09 | 8.56 | $8.46 | 762836 |
| 2026-06-08 | 8.57 | $8.32 | 780600 |
| 2026-06-05 | 8.60 | $8.34 | 877900 |
| 2026-06-04 | 8.62 | $8.42 | 1.0M |
| 2026-06-03 | 8.64 | $8.21 | 1.0M |
| 2026-06-02 | 8.69 | $8.76 | 1.2M |
| 2026-06-01 | 8.68 | $8.84 | 1.2M |
| 2026-05-29 | 8.66 | $8.66 | 849706 |
| 2026-05-28 | 8.67 | $8.67 | 1.1M |
| 2026-05-27 | 8.66 | $8.63 | 468238 |
| 2026-05-26 | 8.67 | $8.60 | 581340 |
| 2026-05-22 | 8.68 | $8.51 | 597700 |
| 2026-05-21 | 8.69 | $8.51 | 580116 |
| 2026-05-20 | 8.71 | $8.59 | 1.8M |
| 2026-05-19 | 8.73 | $8.41 | 783000 |
| 2026-05-18 | 8.76 | $8.48 | 482238 |
| 2026-05-15 | 8.79 | $8.60 | 539069 |
| 2026-05-14 | 8.81 | $8.61 | 483498 |
| 2026-05-13 | 8.83 | $8.61 | 511000 |
| 2026-05-12 | 8.85 | $8.68 | 782900 |
| 2026-05-11 | 8.87 | $8.61 | 644300 |
| 2026-05-08 | 8.90 | $8.87 | 1.4M |
| 2026-05-07 | 8.90 | $8.90 | 1.7M |
| 2026-05-06 | 8.90 | $9.20 | 714500 |
| 2026-05-05 | 8.87 | $9.22 | 689845 |
| 2026-05-04 | 8.83 | $9.24 | 555161 |
| 2026-05-01 | 8.79 | $9.23 | 462628 |
| 2026-04-30 | 8.74 | $9.14 | 691815 |
| 2026-04-29 | 8.70 | $8.91 | 335800 |
| 2026-04-28 | 8.68 | $8.97 | 633248 |
| 2026-04-27 | 8.64 | $8.82 | 454249 |
| 2026-04-24 | 8.63 | $8.80 | 592718 |
| 2026-04-23 | 8.61 | $8.73 | 447900 |
| 2026-04-22 | 8.59 | $8.89 | 390737 |
| 2026-04-21 | 8.56 | $8.80 | 750532 |
| 2026-04-20 | 8.54 | $9.01 | 914000 |
| 2026-04-17 | 8.49 | $8.94 | 819767 |
| 2026-04-16 | 8.44 | $8.76 | 568526 |
| 2026-04-15 | 8.41 | $8.82 | 875699 |
| 2026-04-14 | 8.37 | $8.70 | 711168 |
| 2026-04-13 | 8.33 | $8.50 | 723300 |
| 2026-04-10 | 8.31 | $8.34 | 603500 |
| 2026-04-09 | 8.31 | $8.34 | 565607 |
| 2026-04-08 | 8.31 | $8.40 | 633603 |
| 2026-04-07 | 8.30 | $8.34 | 540634 |
| 2026-04-06 | 8.29 | $8.42 | 513825 |
| 2026-04-02 | 8.28 | $8.37 | 649911 |
| 2026-04-01 | 8.27 | $8.16 | 759534 |
| 2026-03-31 | 8.28 | $8.23 | 561587 |
| 2026-03-30 | 8.28 | $8.10 | 488143 |
| 2026-03-27 | 8.30 | $7.99 | 572800 |
| 2026-03-26 | 8.34 | $8.14 | 418700 |
| 2026-03-25 | 8.36 | $8.26 | 530500 |
| 2026-03-24 | 8.37 | $8.18 | 450746 |
| 2026-03-23 | 8.39 | $8.31 | 639800 |
| 2026-03-20 | 8.40 | $8.13 | 1.4M |
| 2026-03-19 | 8.42 | $8.38 | 491268 |
| 2026-03-18 | 8.43 | $8.31 | 539457 |
| 2026-03-17 | 8.44 | $8.31 | 792000 |
| 2026-03-16 | 8.45 | $8.09 | 683524 |
| 2026-03-13 | 8.49 | $8.09 | 734874 |
| 2026-03-12 | 8.53 | $8.12 | 939242 |
| 2026-03-11 | 8.58 | $8.14 | 814880 |
| 2026-03-10 | 8.62 | $8.17 | 621717 |
| 2026-03-09 | 8.67 | $8.15 | 1.1M |
| 2026-03-06 | 8.73 | $8.23 | 1.0M |
| 2026-03-05 | 8.78 | $8.29 | 1.1M |
| 2026-03-04 | 8.83 | $8.34 | 949325 |
| 2026-03-03 | 8.88 | $8.57 | 1.4M |
| 2026-03-02 | 8.92 | $8.58 | 1.2M |
| 2026-02-27 | 8.95 | $8.44 | 945325 |
| 2026-02-26 | 9.01 | $8.78 | 661562 |
| 2026-02-25 | 9.03 | $8.87 | 1.0M |
| 2026-02-24 | 9.05 | $8.74 | 1.5M |
| 2026-02-23 | 9.08 | $8.94 | 1.3M |
| 2026-02-20 | 9.09 | $9.18 | 831756 |
| 2026-02-19 | 9.08 | $9.08 | 1.2M |
| 2026-02-18 | 9.08 | $9.16 | 623300 |
| 2026-02-17 | 9.08 | $9.11 | 1.2M |
| 2026-02-13 | 9.07 | $9.09 | 1.0M |
| 2026-02-12 | 9.07 | $9.13 | 716811 |
| 2026-02-11 | 9.06 | $9.16 | 434500 |
| 2026-02-10 | 9.05 | $9.15 | 494800 |
| 2026-02-09 | 9.04 | $9.07 | 798112 |
| 2026-02-06 | 9.04 | $8.92 | 1.4M |
| 2026-02-05 | 9.05 | $8.87 | 929001 |
| 2026-02-04 | 9.07 | $8.99 | 1.5M |
| 2026-02-03 | 9.08 | $8.86 | 695624 |
| 2026-02-02 | 9.11 | $8.99 | 828047 |
| 2026-01-30 | 9.12 | $9.09 | 413234 |
| 2026-01-29 | 9.12 | $9.12 | 422300 |
| 2026-01-28 | 9.12 | $9.05 | 297525 |
| 2026-01-27 | 9.13 | $9.11 | 281200 |
| 2026-01-26 | 9.13 | $9.11 | 459800 |
| 2026-01-23 | 9.13 | $9.15 | 233444 |
| 2026-01-22 | 9.13 | $9.23 | 567026 |
| 2026-01-21 | 9.12 | $9.24 | 655043 |
| 2026-01-20 | 9.11 | $9.13 | 721948 |
| 2026-01-16 | 9.10 | $9.22 | 445119 |
| 2026-01-15 | 9.09 | $9.28 | 424100 |
| 2026-01-14 | 9.07 | $9.23 | 300800 |
| 2026-01-13 | 9.05 | $9.06 | 419600 |
| 2026-01-12 | 9.05 | $9.17 | 319849 |
| 2026-01-09 | 9.04 | $9.16 | 329416 |
| 2026-01-08 | 9.03 | $9.20 | 696771 |
| 2026-01-07 | 9.01 | $8.92 | 569317 |
| 2026-01-06 | 9.02 | $9.13 | 678500 |
| 2026-01-05 | 9.01 | $9.25 | 665042 |
| 2026-01-02 | 8.98 | $9.24 | 889885 |
| 2025-12-31 | 8.96 | $9.18 | 1.0M |
| 2025-12-30 | 8.93 | $9.05 | 677033 |
| 2025-12-29 | 8.92 | $9.01 | 700007 |
| 2025-12-26 | 8.91 | $8.97 | 500345 |
| 2025-12-24 | 8.91 | $8.85 | 480439 |
| 2025-12-23 | 8.91 | $8.80 | 695357 |
| 2025-12-22 | 8.92 | $8.83 | 697800 |
| 2025-12-19 | 8.93 | $8.86 | 2.4M |
| 2025-12-18 | 8.94 | $8.98 | 967289 |
| 2025-12-17 | 8.94 | $8.95 | 686650 |
| 2025-12-16 | 8.94 | $8.96 | 705400 |
| 2025-12-15 | 8.93 | $8.95 | 1.0M |
| 2025-12-12 | 8.93 | $9.03 | 494800 |
| 2025-12-11 | 8.92 | $9.00 | 1.3M |
| 2025-12-10 | 8.91 | $8.98 | 757731 |
| 2025-12-09 | 8.91 | $8.99 | 753800 |
| 2025-12-08 | 8.90 | $8.92 | 629008 |
| 2025-12-05 | 8.89 | $8.87 | 780400 |
| 2025-12-04 | 8.90 | $8.78 | 1.1M |
| 2025-12-03 | 8.91 | $8.73 | 1.1M |
| 2025-12-02 | 8.93 | $8.97 | 843572 |
| 2025-12-01 | 8.92 | $9.02 | 792223 |
| 2025-11-28 | 8.91 | $9.15 | 388341 |
| 2025-11-26 | 8.89 | $9.06 | 422661 |
| 2025-11-25 | 8.87 | $8.97 | 852546 |
| 2025-11-24 | 8.86 | $8.87 | 945600 |
| 2025-11-21 | 8.86 | $8.87 | 834462 |
| 2025-11-20 | 8.86 | $8.72 | 373871 |
| 2025-11-19 | 8.87 | $8.74 | 620300 |
| 2025-11-18 | 8.89 | $8.70 | 617700 |
| 2025-11-17 | 8.91 | $8.73 | 606000 |
| 2025-11-14 | 8.92 | $8.94 | 377673 |
| 2025-11-13 | 8.92 | $8.94 | 491403 |
| 2025-11-12 | 8.92 | $8.95 | 383803 |
| 2025-11-11 | 8.92 | $8.92 | 402747 |
| 2025-11-10 | 8.92 | $8.86 | 934521 |
| 2025-11-07 | 8.92 | $8.96 | 819600 |
| 2025-11-06 | 8.92 | $9.00 | 476100 |
| 2025-11-05 | 8.91 | $9.06 | 555024 |
| 2025-11-04 | 8.90 | $9.03 | 340400 |
| 2025-11-03 | 8.88 | $9.00 | 351535 |
| 2025-10-31 | 8.87 | $9.00 | 345000 |
| 2025-10-30 | 8.86 | $8.93 | 563928 |
| 2025-10-29 | 8.85 | $9.04 | 433200 |
| 2025-10-28 | 8.83 | $9.15 | 503600 |
| 2025-10-27 | 8.79 | $9.04 | 455731 |
| 2025-10-24 | 8.77 | $8.93 | 343000 |
| 2025-10-23 | 8.75 | $8.85 | 438300 |
| 2025-10-22 | 8.74 | $8.76 | 357419 |
| 2025-10-21 | 8.74 | $8.72 | 437100 |
| 2025-10-20 | 8.74 | $8.62 | 375037 |
| 2025-10-17 | 8.75 | $8.59 | 524800 |
| 2025-10-16 | 8.77 | $8.58 | 472500 |
| 2025-10-15 | 8.79 | $8.76 | 539103 |
| 2025-10-14 | 8.79 | $8.78 | 610050 |
| 2025-10-13 | 8.80 | $8.65 | 592248 |
| 2025-10-10 | 8.81 | $8.41 | 662025 |
| 2025-10-09 | 8.85 | $8.45 | 750918 |
| 2025-10-08 | 8.90 | $8.53 | 824200 |
| 2025-10-07 | 8.93 | $8.49 | 684963 |
| 2025-10-06 | 8.98 | $8.57 | 658322 |
| 2025-10-03 | 9.03 | $8.61 | 436900 |
| 2025-10-02 | 9.07 | $8.70 | 358345 |
| 2025-10-01 | 9.11 | $8.64 | 669720 |
| 2025-09-30 | 9.16 | $8.76 | 517121 |
| 2025-09-29 | 9.20 | $8.82 | 778303 |
| 2025-09-26 | 9.24 | $8.95 | 405676 |
| 2025-09-25 | 9.27 | $9.01 | 488700 |
| 2025-09-24 | 9.30 | $8.96 | 635611 |
| 2025-09-23 | 9.33 | $9.05 | 518700 |
| 2025-09-22 | 9.36 | $9.08 | 450436 |
| 2025-09-19 | 9.39 | $9.21 | 620500 |
| 2025-09-18 | 9.41 | $9.24 | 394634 |
| 2025-09-17 | 9.43 | $9.12 | 443730 |
| 2025-09-16 | 9.46 | $9.14 | 483100 |
| 2025-09-15 | 9.49 | $9.18 | 739439 |
| 2025-09-12 | 9.53 | $9.30 | 324100 |
| 2025-09-11 | 9.55 | $9.46 | 551200 |
| 2025-09-10 | 9.56 | $9.45 | 671200 |
| 2025-09-09 | 9.57 | $9.42 | 537500 |
| 2025-09-08 | 9.59 | $9.44 | 479000 |
| 2025-09-05 | 9.60 | $9.39 | 375487 |
| 2025-09-04 | 9.62 | $9.41 | 872400 |
| 2025-09-03 | 9.65 | $9.39 | 552400 |
| 2025-09-02 | 9.67 | $9.83 | 1.2M |
| 2025-08-29 | 9.66 | $9.90 | 672100 |
| 2025-08-28 | 9.63 | $9.85 | 411921 |
| 2025-08-27 | 9.61 | $9.83 | 532724 |
| 2025-08-26 | 9.59 | $9.80 | 429700 |
| 2025-08-25 | 9.56 | $9.74 | 437711 |
| 2025-08-22 | 9.55 | $9.72 | 394445 |
| 2025-08-21 | 9.53 | $9.65 | 242320 |
| 2025-08-20 | 9.51 | $9.65 | 328510 |
| 2025-08-19 | 9.50 | $9.65 | 295710 |
| 2025-08-18 | 9.48 | $9.68 | 393400 |
| 2025-08-15 | 9.46 | $9.53 | 351788 |
| 2025-08-14 | 9.46 | $9.66 | 315100 |
| 2025-08-13 | 9.44 | $9.71 | 335933 |
| 2025-08-12 | 9.41 | $9.67 | 389941 |
| 2025-08-11 | 9.38 | $9.61 | 570200 |
| 2025-08-08 | 9.35 | $9.60 | 711640 |
| 2025-08-07 | 9.33 | $9.19 | 550000 |
| 2025-08-06 | 9.34 | $9.30 | 263016 |
| 2025-08-05 | 9.35 | $9.21 | 400900 |
| 2025-08-04 | 9.36 | $9.17 | 344027 |
| 2025-08-01 | 9.38 | $9.18 | 279446 |
| 2025-07-31 | 9.40 | $9.24 | 220540 |
| 2025-07-30 | 9.42 | $9.31 | 268423 |
| 2025-07-29 | 9.43 | $9.42 | 337149 |
| 2025-07-28 | 9.43 | $9.42 | 341800 |
| 2025-07-25 | 9.44 | $9.58 | 214232 |
| 2025-07-24 | 9.42 | $9.57 | 255200 |
| 2025-07-23 | 9.41 | $9.58 | 157585 |
| 2025-07-22 | 9.39 | $9.55 | 333805 |
| 2025-07-21 | 9.37 | $9.50 | 350900 |
| 2025-07-18 | 9.36 | $9.58 | 209734 |
| 2025-07-17 | 9.33 | $9.70 | 236900 |
| 2025-07-16 | 9.29 | $9.62 | 288024 |
| 2025-07-15 | 9.26 | $9.50 | 258855 |
| 2025-07-14 | 9.23 | $9.52 | 375474 |
| 2025-07-11 | 9.20 | $9.52 | 345000 |
| 2025-07-10 | 9.17 | $9.40 | 490939 |
| 2025-07-09 | 9.15 | $9.27 | 388538 |
| 2025-07-08 | 9.13 | $9.30 | 546482 |
| 2025-07-07 | 9.12 | $9.22 | 501836 |
| 2025-07-03 | 9.11 | $9.28 | 207826 |
| 2025-07-02 | 9.09 | $9.23 | 237705 |
| 2025-07-01 | 9.07 | $9.17 | 277614 |
| 2025-06-30 | 9.06 | $9.14 | 383624 |
| 2025-06-27 | 9.05 | $9.10 | 300846 |
| 2025-06-26 | 9.05 | $9.17 | 506121 |
| 2025-06-25 | 9.04 | $9.00 | 376700 |
| 2025-06-24 | 9.04 | $9.04 | 393100 |
| 2025-06-23 | 9.04 | $8.95 | 441600 |
| 2025-06-20 | 9.05 | $9.06 | 354528 |
| 2025-06-18 | 9.05 | $9.07 | 352000 |
| 2025-06-17 | 9.05 | $9.04 | 246800 |
| 2025-06-16 | 9.05 | $9.01 | 419200 |
| 2025-06-13 | 9.05 | $9.06 | 445153 |
| 2025-06-12 | 9.05 | $9.11 | 457700 |
| 2025-06-11 | 9.04 | $9.09 | 671400 |
| 2025-06-10 | 9.04 | $9.13 | 539328 |
| 2025-06-09 | 9.03 | $9.10 | 654248 |
| 2025-06-06 | 9.02 | $8.89 | 383220 |
| 2025-06-05 | 9.04 | $8.83 | 679140 |
| 2025-06-04 | 9.06 | $8.86 | 806301 |
| 2025-06-03 | 9.08 | $9.28 | 883330 |
| 2025-06-02 | 9.06 | $9.23 | 652818 |
| 2025-05-30 | 9.04 | $9.31 | 483537 |
| 2025-05-29 | 9.01 | $9.30 | 438500 |
| 2025-05-28 | 8.98 | $9.33 | 452023 |
| 2025-05-27 | 8.94 | $9.24 | 400808 |
| 2025-05-23 | 8.91 | $9.05 | 283805 |
| 2025-05-22 | 8.90 | $9.01 | 319735 |
| 2025-05-21 | 8.88 | $9.02 | 466100 |
| 2025-05-20 | 8.87 | $9.27 | 422681 |
| 2025-05-19 | 8.83 | $9.14 | 410064 |
| 2025-05-16 | 8.79 | $9.10 | 307748 |
| 2025-05-15 | 8.76 | $8.91 | 332000 |
| 2025-05-14 | 8.75 | $8.87 | 406248 |
| 2025-05-13 | 8.73 | $8.88 | 506800 |
| 2025-05-12 | 8.72 | $8.67 | 710922 |
| 2025-05-09 | 8.72 | $8.56 | 730704 |
| 2025-05-08 | 8.74 | $8.70 | 379619 |
| 2025-05-07 | 8.74 | $8.61 | 384500 |
| 2025-05-06 | 8.76 | $8.63 | 428442 |
| 2025-05-05 | 8.77 | $8.60 | 442500 |
| 2025-05-02 | 8.79 | $8.75 | 344701 |
| 2025-05-01 | 8.79 | $8.61 | 364600 |
| 2025-04-30 | 8.81 | $8.71 | 322945 |
| 2025-04-29 | 8.82 | $8.80 | 342300 |
| 2025-04-28 | 8.82 | $8.88 | 295600 |
| 2025-04-25 | 8.82 | $8.86 | 303400 |
| 2025-04-24 | 8.81 | $8.83 | 282373 |
| 2025-04-23 | 8.81 | $8.74 | 334049 |
| 2025-04-22 | 8.82 | $8.67 | 248243 |
| 2025-04-21 | 8.83 | $8.50 | 374300 |
| 2025-04-17 | 8.87 | $8.70 | 440171 |
| 2025-04-16 | 8.89 | $8.55 | 528112 |
| 2025-04-15 | 8.92 | $8.60 | 497364 |
| 2025-04-14 | 8.96 | $8.42 | 675907 |
| 2025-04-11 | 9.01 | $8.37 | 672245 |
| 2025-04-10 | 9.08 | $8.27 | 802104 |
| 2025-04-09 | 9.17 | $8.47 | 1.1M |
| 2025-04-08 | 9.24 | $7.89 | 1.1M |
| 2025-04-07 | 9.38 | $8.15 | 1.3M |
| 2025-04-04 | 9.51 | $8.66 | 1.4M |
| 2025-04-03 | 9.60 | $9.29 | 689736 |
| 2025-04-02 | 9.63 | $9.47 | 335205 |
| 2025-04-01 | 9.65 | $9.51 | 379813 |
| 2025-03-31 | 9.67 | $9.54 | 504600 |
| 2025-03-28 | 9.68 | $9.61 | 463734 |
| 2025-03-27 | 9.69 | $9.66 | 346605 |
| 2025-03-26 | 9.69 | $9.61 | 319447 |
| 2025-03-25 | 9.70 | $9.65 | 374754 |
| 2025-03-24 | 9.70 | $9.58 | 384311 |
| 2025-03-21 | 9.72 | $9.59 | 459800 |
| 2025-03-20 | 9.73 | $9.63 | 388200 |
| 2025-03-19 | 9.74 | $9.51 | 511500 |
| 2025-03-18 | 9.77 | $9.39 | 382725 |
| 2025-03-17 | 9.81 | $9.40 | 485000 |
| 2025-03-14 | 9.85 | $9.37 | 1.9M |
| 2025-03-13 | 9.90 | $9.36 | 622740 |
| 2025-03-12 | 9.96 | $9.44 | 786200 |
| 2025-03-11 | 10.01 | $9.49 | 955845 |
| 2025-03-10 | 10.07 | $9.65 | 704935 |
| 2025-03-07 | 10.11 | $9.76 | 370457 |
| 2025-03-06 | 10.15 | $9.63 | 595900 |
| 2025-03-05 | 10.20 | $9.72 | 668723 |
| 2025-03-04 | 10.25 | $10.20 | 1.2M |
| 2025-03-03 | 10.26 | $10.42 | 858134 |
| 2025-02-28 | 10.24 | $10.42 | 391557 |
| 2025-02-27 | 10.22 | $10.23 | 650546 |
| 2025-02-26 | 10.22 | $10.18 | 960029 |
| 2025-02-25 | 10.22 | $10.21 | 672210 |
| 2025-02-24 | 10.22 | $10.43 | 1.1M |
| 2025-02-21 | 10.20 | $10.78 | 882516 |
| 2025-02-20 | 10.14 | $10.50 | 553984 |
| 2025-02-19 | 10.10 | $10.46 | 549100 |
| 2025-02-18 | 10.07 | $10.35 | 756500 |
| 2025-02-14 | 10.04 | $10.23 | 567444 |
| 2025-02-13 | 10.01 | $10.30 | 315937 |
| 2025-02-12 | 9.98 | $10.22 | 407640 |
| 2025-02-11 | 9.96 | $10.12 | 468322 |
| 2025-02-10 | 9.94 | $10.11 | 405908 |
| 2025-02-07 | 9.93 | $10.10 | 361600 |
| 2025-02-06 | 9.91 | $10.11 | 393926 |
| 2025-02-05 | 9.89 | $10.10 | 539317 |
| 2025-02-04 | 9.86 | $10.09 | 458112 |
| 2025-02-03 | 9.84 | $10.08 | 506160 |
| 2025-01-31 | 9.81 | $10.12 | 574800 |
| 2025-01-30 | 9.78 | $10.07 | 453547 |
| 2025-01-29 | 9.75 | $9.94 | 336134 |
| 2025-01-28 | 9.73 | $9.99 | 323500 |
| 2025-01-27 | 9.70 | $9.98 | 417955 |
| 2025-01-24 | 9.67 | $9.90 | 218900 |
| 2025-01-23 | 9.65 | $9.89 | 323500 |
| 2025-01-22 | 9.63 | $9.87 | 305996 |
| 2025-01-21 | 9.60 | $9.87 | 552421 |
| 2025-01-17 | 9.57 | $9.70 | 302448 |
| 2025-01-16 | 9.56 | $9.72 | 340700 |
| 2025-01-15 | 9.54 | $9.60 | 285139 |
| 2025-01-14 | 9.54 | $9.48 | 218849 |
| 2025-01-13 | 9.54 | $9.36 | 384000 |
| 2025-01-10 | 9.56 | $9.38 | 363943 |
| 2025-01-08 | 9.58 | $9.37 | 380248 |
| 2025-01-07 | 9.60 | $9.42 | 523300 |
| 2025-01-06 | 9.62 | $9.54 | 442311 |
| 2025-01-03 | 9.63 | $9.70 | 265800 |
| 2025-01-02 | 9.62 | $9.67 | 367525 |
| 2024-12-31 | 9.62 | $9.57 | 373500 |
| 2024-12-30 | 9.62 | $9.53 | 357900 |
| 2024-12-27 | 9.63 | $9.52 | 319100 |
| 2024-12-26 | 9.64 | $9.51 | 308100 |
| 2024-12-24 | 9.66 | $9.50 | 232600 |
| 2024-12-23 | 9.67 | $9.42 | 370863 |
| 2024-12-20 | 9.70 | $9.41 | 816406 |
| 2024-12-19 | 9.73 | $9.27 | 611729 |
| 2024-12-18 | 9.78 | $9.27 | 573225 |
| 2024-12-17 | 9.83 | $9.48 | 573000 |
| 2024-12-16 | 9.87 | $9.55 | 904056 |
| 2024-12-13 | 9.90 | $9.71 | 620648 |
| 2024-12-12 | 9.92 | $9.79 | 959043 |
| 2024-12-11 | 9.94 | $9.74 | 778608 |
| 2024-12-10 | 9.96 | $9.84 | 685608 |
| 2024-12-09 | 9.97 | $9.86 | 644800 |
| 2024-12-06 | 9.98 | $9.76 | 742400 |
| 2024-12-05 | 10.00 | $9.73 | 648460 |
| 2024-12-04 | 10.03 | $9.84 | 739541 |
| 2024-12-03 | 10.05 | $10.22 | 797282 |
| 2024-12-02 | 10.04 | $10.33 | 763238 |
| 2024-11-29 | 10.00 | $10.24 | 357424 |
| 2024-11-27 | 9.98 | $10.25 | 324300 |
| 2024-11-26 | 9.95 | $10.21 | 385800 |
| 2024-11-25 | 9.92 | $10.20 | 469021 |
| 2024-11-22 | 9.90 | $10.20 | 410700 |
| 2024-11-21 | 9.86 | $10.01 | 423664 |
| 2024-11-20 | 9.85 | $10.07 | 360700 |
| 2024-11-19 | 9.82 | $10.07 | 444627 |
| 2024-11-18 | 9.80 | $10.00 | 312365 |
| 2024-11-15 | 9.78 | $9.95 | 328450 |
| 2024-11-14 | 9.76 | $9.89 | 308400 |
| 2024-11-13 | 9.75 | $9.96 | 338634 |
| 2024-11-12 | 9.72 | $9.71 | 283428 |
| 2024-11-11 | 9.72 | $9.76 | 300715 |
| 2024-11-08 | 9.72 | $9.70 | 361700 |
| 2024-11-07 | 9.72 | $9.79 | 373609 |
| 2024-11-06 | 9.71 | $9.78 | 381848 |
| 2024-11-05 | 9.71 | $9.50 | 296200 |
| 2024-11-04 | 9.73 | $9.41 | 379285 |
| 2024-11-01 | 9.76 | $9.59 | 468200 |
| 2024-10-31 | 9.78 | $9.67 | 425000 |
| 2024-10-30 | 9.79 | $9.78 | 140609 |
| 2024-10-29 | 9.80 | $9.75 | 194900 |
| 2024-10-28 | 9.80 | $9.90 | 227301 |
| 2024-10-25 | 9.79 | $9.82 | 193500 |
| 2024-10-24 | 9.79 | $9.86 | 209261 |
| 2024-10-23 | 9.78 | $9.76 | 226833 |
| 2024-10-22 | 9.78 | $9.81 | 369100 |
| 2024-10-21 | 9.78 | $9.82 | 354700 |
| 2024-10-18 | 9.77 | $9.74 | 269600 |
| 2024-10-17 | 9.78 | $9.78 | 319623 |
| 2024-10-16 | 9.78 | $9.86 | 267820 |
| 2024-10-15 | 9.77 | $9.75 | 194576 |
| 2024-10-14 | 9.77 | $9.71 | 314936 |
| 2024-10-11 | 9.78 | $9.76 | 445420 |
| 2024-10-10 | 9.78 | $9.74 | 256100 |
| 2024-10-09 | 9.78 | $9.65 | 328539 |
| 2024-10-08 | 9.79 | $9.64 | 482100 |
| 2024-10-07 | 9.81 | $9.67 | 450500 |
| 2024-10-04 | 9.83 | $9.84 | 294000 |
| 2024-10-03 | 9.82 | $9.71 | 322527 |
| 2024-10-02 | 9.84 | $9.72 | 318934 |
| 2024-10-01 | 9.85 | $9.70 | 338231 |
| 2024-09-30 | 9.86 | $9.80 | 374860 |
| 2024-09-27 | 9.87 | $9.86 | 309611 |
| 2024-09-26 | 9.87 | $9.83 | 254111 |
| 2024-09-25 | 9.88 | $9.75 | 356929 |
| 2024-09-24 | 9.89 | $9.81 | 321383 |
| 2024-09-23 | 9.90 | $9.88 | 239103 |
| 2024-09-20 | 9.90 | $9.87 | 391942 |
| 2024-09-19 | 9.90 | $9.96 | 270830 |
| 2024-09-18 | 9.90 | $9.88 | 367603 |
| 2024-09-17 | 9.90 | $9.89 | 358509 |
| 2024-09-16 | 9.90 | $9.93 | 318204 |
| 2024-09-13 | 9.89 | $9.95 | 350400 |
| 2024-09-12 | 9.89 | $9.87 | 499533 |
| 2024-09-11 | 9.89 | $9.80 | 596884 |
| 2024-09-10 | 9.90 | $9.76 | 464709 |
| 2024-09-09 | 9.91 | $9.72 | 416354 |
| 2024-09-06 | 9.93 | $9.74 | 445900 |
| 2024-09-05 | 9.96 | $9.84 | 451563 |
| 2024-09-04 | 9.97 | $9.79 | 640529 |
| 2024-09-03 | 9.99 | $10.08 | 795040 |
| 2024-08-30 | 9.98 | $10.05 | 384118 |
| 2024-08-29 | 9.97 | $10.01 | 362500 |
| 2024-08-28 | 9.96 | $9.99 | 285704 |
| 2024-08-27 | 9.96 | $10.09 | 539600 |
| 2024-08-26 | 9.95 | $10.05 | 418600 |
| 2024-08-23 | 9.94 | $10.10 | 350500 |
| 2024-08-22 | 9.92 | $9.98 | 308067 |
| 2024-08-21 | 9.91 | $9.97 | 371637 |
| 2024-08-20 | 9.91 | $9.99 | 265677 |
| 2024-08-19 | 9.90 | $10.07 | 669814 |
| 2024-08-16 | 9.88 | $9.97 | 375436 |
| 2024-08-15 | 9.87 | $9.95 | 333141 |
| 2024-08-14 | 9.86 | $9.91 | 414028 |
| 2024-08-13 | 9.86 | $9.90 | 346800 |
| 2024-08-12 | 9.85 | $9.76 | 308000 |
| 2024-08-09 | 9.86 | $9.97 | 398018 |
| 2024-08-08 | 9.85 | $9.97 | 559300 |
| 2024-08-07 | 9.84 | $9.45 | 460400 |
| 2024-08-06 | 9.88 | $9.41 | 393847 |
| 2024-08-05 | 9.93 | $9.28 | 814900 |
| 2024-08-02 | 10.00 | $9.76 | 471112 |
| 2024-08-01 | 10.02 | $10.02 | 464517 |
| 2024-07-31 | 10.02 | $10.04 | 417500 |
| 2024-07-30 | 10.02 | $10.14 | 348641 |
| 2024-07-29 | 10.01 | $10.10 | 303300 |
| 2024-07-26 | 10.00 | $10.14 | 372900 |
| 2024-07-25 | 9.98 | $9.99 | 219247 |
| 2024-07-24 | 9.98 | $9.91 | 280504 |
| 2024-07-23 | 9.99 | $10.10 | 163846 |
| 2024-07-22 | 9.98 | $10.10 | 196207 |
| 2024-07-19 | 9.97 | $10.00 | 255068 |
| 2024-07-18 | 9.96 | $10.07 | 372500 |
| 2024-07-17 | 9.95 | $10.19 | 720309 |
| 2024-07-16 | 9.92 | $10.18 | 333208 |
| 2024-07-15 | 9.90 | $10.13 | 437600 |
| 2024-07-12 | 9.87 | $10.10 | 367443 |
| 2024-07-11 | 9.85 | $10.08 | 248034 |
| 2024-07-10 | 9.83 | $10.04 | 247800 |
| 2024-07-09 | 9.80 | $10.01 | 287345 |
| 2024-07-08 | 9.78 | $10.05 | 257433 |
| 2024-07-05 | 9.75 | $9.98 | 477429 |
| 2024-07-03 | 9.73 | $9.89 | 177500 |
| 2024-07-02 | 9.71 | $9.78 | 390900 |
| 2024-07-01 | 9.70 | $9.73 | 365050 |
| 2024-06-28 | 9.70 | $9.73 | 479801 |
| 2024-06-27 | 9.70 | $9.68 | 281658 |
| 2024-06-26 | 9.70 | $9.70 | 312900 |
| 2024-06-25 | 9.70 | $9.60 | 264954 |
| 2024-06-24 | 9.71 | $9.60 | 253400 |
| 2024-06-21 | 9.72 | $9.57 | 622600 |
| 2024-06-20 | 9.74 | $9.55 | 288814 |
| 2024-06-18 | 9.76 | $9.51 | 418247 |
| 2024-06-17 | 9.78 | $9.59 | 482900 |
| 2024-06-14 | 9.81 | $9.62 | 470400 |
| 2024-06-13 | 9.82 | $9.66 | 450900 |
| 2024-06-12 | 9.84 | $9.78 | 511668 |
| 2024-06-11 | 9.85 | $9.85 | 517086 |
| 2024-06-10 | 9.85 | $9.87 | 292385 |
| 2024-06-07 | 9.85 | $9.81 | 473600 |
| 2024-06-06 | 9.85 | $9.84 | 706700 |
| 2024-06-05 | 9.85 | $9.86 | 778840 |
| 2024-06-04 | 9.85 | $10.11 | 911900 |
| 2024-06-03 | 9.82 | $10.18 | 919000 |
| 2024-05-31 | 9.79 | $10.05 | 289519 |
| 2024-05-30 | 9.76 | $9.99 | 251217 |
| 2024-05-29 | 9.73 | $9.90 | 323912 |
| 2024-05-28 | 9.72 | $9.99 | 434300 |
| 2024-05-24 | 9.69 | $9.95 | 281893 |
| 2024-05-23 | 9.66 | $9.75 | 350000 |
| 2024-05-22 | 9.65 | $9.80 | 375735 |
| 2024-05-21 | 9.63 | $9.89 | 360724 |
| 2024-05-20 | 9.61 | $9.83 | 279710 |
| 2024-05-17 | 9.58 | $9.84 | 202302 |
| 2024-05-16 | 9.56 | $9.82 | 316435 |
| 2024-05-15 | 9.53 | $9.77 | 408700 |
| 2024-05-14 | 9.50 | $9.83 | 395700 |
| 2024-05-13 | 9.47 | $9.80 | 328900 |
| 2024-05-10 | 9.43 | $9.72 | 453200 |
| 2024-05-09 | 9.40 | $9.67 | 524400 |
| 2024-05-08 | 9.38 | $9.45 | 483049 |
| 2024-05-07 | 9.37 | $9.58 | 378610 |
| 2024-05-06 | 9.35 | $9.63 | 400210 |
| 2024-05-03 | 9.32 | $9.47 | 281600 |
| 2024-05-02 | 9.30 | $9.43 | 362200 |
| 2024-05-01 | 9.29 | $9.50 | 342361 |
| 2024-04-30 | 9.26 | $9.28 | 319738 |
| 2024-04-29 | 9.26 | $9.34 | 342892 |
| 2024-04-26 | 9.25 | $9.32 | 235900 |
| 2024-04-25 | 9.25 | $9.24 | 333432 |
| 2024-04-24 | 9.25 | $9.25 | 346800 |
| 2024-04-23 | 9.25 | $9.26 | 620716 |
| 2024-04-22 | 9.24 | $9.32 | 536120 |
| 2024-04-19 | 9.24 | $9.19 | 401111 |
| 2024-04-18 | 9.24 | $9.25 | 420000 |
| 2024-04-17 | 9.24 | $9.22 | 250600 |
| 2024-04-16 | 9.24 | $9.18 | 366142 |
| 2024-04-15 | 9.25 | $9.13 | 326100 |
| 2024-04-12 | 9.26 | $9.17 | 320708 |
| 2024-04-11 | 9.27 | $9.41 | 490231 |
| 2024-04-10 | 9.26 | $9.26 | 381900 |
| 2024-04-09 | 9.26 | $9.38 | 543102 |
| 2024-04-08 | 9.24 | $9.26 | 394016 |
| 2024-04-05 | 9.24 | $9.30 | 274336 |
| 2024-04-04 | 9.24 | $9.20 | 441441 |
| 2024-04-03 | 9.24 | $9.25 | 426000 |
| 2024-04-02 | 9.24 | $9.23 | 410900 |
| 2024-04-01 | 9.24 | $9.23 | 420100 |
| 2024-03-28 | 9.24 | $9.30 | 568900 |
| 2024-03-27 | 9.23 | $9.18 | 514500 |
| 2024-03-26 | 9.24 | $9.09 | 414137 |
| 2024-03-25 | 9.26 | $9.03 | 619510 |
| 2024-03-22 | 9.28 | $9.03 | 665300 |
| 2024-03-21 | 9.31 | $9.15 | 611649 |
| 2024-03-20 | 9.32 | $9.06 | 1.0M |
| 2024-03-19 | 9.35 | $9.11 | 451027 |
| 2024-03-18 | 9.38 | $9.17 | 703525 |
| 2024-03-15 | 9.40 | $9.23 | 834347 |
| 2024-03-14 | 9.42 | $9.14 | 947000 |
| 2024-03-13 | 9.44 | $9.40 | 590400 |
| 2024-03-12 | 9.45 | $9.56 | 622200 |
| 2024-03-11 | 9.44 | $9.45 | 1.8M |
| 2024-03-08 | 9.44 | $9.69 | 570221 |
| 2024-03-07 | 9.41 | $9.59 | 540600 |
| 2024-03-06 | 9.39 | $9.54 | 810566 |
| 2024-03-05 | 9.37 | $9.40 | 821122 |
| 2024-03-04 | 9.37 | $9.82 | 1.3M |
| 2024-03-01 | 9.33 | $9.83 | 516200 |
| 2024-02-29 | 9.27 | $9.80 | 544811 |
| 2024-02-28 | 9.22 | $9.70 | 516000 |
| 2024-02-27 | 9.17 | $9.88 | 668548 |
| 2024-02-26 | 9.09 | $9.75 | 934800 |
| 2024-02-23 | 9.02 | $9.63 | 1.4M |
| 2024-02-22 | 8.96 | $9.18 | 348100 |
| 2024-02-21 | 8.93 | $9.10 | 321011 |
| 2024-02-20 | 8.92 | $9.11 | 404500 |
| 2024-02-16 | 8.90 | $9.00 | 179600 |
| 2024-02-15 | 8.88 | $8.98 | 351452 |
| 2024-02-14 | 8.87 | $8.83 | 341456 |
| 2024-02-13 | 8.88 | $8.83 | 321200 |
| 2024-02-12 | 8.88 | $8.91 | 240921 |
| 2024-02-09 | 8.88 | $8.83 | 286638 |
| 2024-02-08 | 8.89 | $8.78 | 366300 |
| 2024-02-07 | 8.90 | $8.81 | 493035 |
| 2024-02-06 | 8.91 | $8.74 | 325600 |
| 2024-02-05 | 8.92 | $8.78 | 454700 |
| 2024-02-02 | 8.94 | $8.86 | 385715 |
| 2024-02-01 | 8.95 | $8.85 | 557600 |
| 2024-01-31 | 8.96 | $8.98 | 341200 |
| 2024-01-30 | 8.96 | $9.13 | 278800 |
| 2024-01-29 | 8.94 | $9.09 | 397000 |
| 2024-01-26 | 8.92 | $9.22 | 444483 |
| 2024-01-25 | 8.89 | $9.08 | 223171 |
| 2024-01-24 | 8.87 | $9.01 | 411500 |
| 2024-01-23 | 8.86 | $9.01 | 306500 |
| 2024-01-22 | 8.84 | $8.89 | 365734 |
| 2024-01-19 | 8.84 | $8.84 | 347538 |
| 2024-01-18 | 8.83 | $8.81 | 555847 |
| 2024-01-17 | 8.84 | $8.86 | 266026 |
| 2024-01-16 | 8.83 | $8.87 | 341000 |
| 2024-01-12 | 8.83 | $8.89 | 338900 |
| 2024-01-11 | 8.82 | $8.85 | 352046 |
| 2024-01-10 | 8.82 | $8.92 | 310400 |
| 2024-01-09 | 8.81 | $8.89 | 347600 |
| 2024-01-08 | 8.80 | $8.96 | 281800 |
| 2024-01-05 | 8.79 | $8.95 | 333836 |
| 2024-01-04 | 8.77 | $8.94 | 406604 |
| 2024-01-03 | 8.75 | $8.70 | 401141 |
| 2024-01-02 | 8.76 | $8.79 | 714303 |
| 2023-12-29 | 8.75 | $8.58 | 874652 |
| 2023-12-28 | 8.77 | $8.61 | 580704 |
| 2023-12-27 | 8.79 | $8.68 | 720200 |
| 2023-12-26 | 8.80 | $8.69 | 431600 |
| 2023-12-22 | 8.81 | $8.71 | 500624 |
| 2023-12-21 | 8.82 | $8.71 | 341843 |
| 2023-12-20 | 8.84 | $8.71 | 551300 |
| 2023-12-19 | 8.85 | $8.89 | 395400 |
| 2023-12-18 | 8.84 | $8.82 | 579600 |
| 2023-12-15 | 8.85 | $8.79 | 1.9M |
| 2023-12-14 | 8.85 | $8.80 | 970887 |
| 2023-12-13 | 8.86 | $8.82 | 743539 |
| 2023-12-12 | 8.86 | $8.80 | 669900 |
| 2023-12-11 | 8.87 | $8.73 | 722400 |
| 2023-12-08 | 8.88 | $8.72 | 461685 |
| 2023-12-07 | 8.90 | $8.66 | 555558 |
| 2023-12-06 | 8.93 | $8.63 | 587900 |
| 2023-12-05 | 8.96 | $8.61 | 898605 |
| 2023-12-04 | 9.00 | $9.03 | 1.2M |
| 2023-12-01 | 8.99 | $9.06 | 755952 |
| 2023-11-30 | 8.98 | $9.02 | 318509 |
| 2023-11-29 | 8.98 | $8.98 | 404303 |
| 2023-11-28 | 8.98 | $8.93 | 600506 |
| 2023-11-27 | 8.99 | $9.01 | 531200 |
| 2023-11-24 | 8.98 | $9.07 | 219830 |
| 2023-11-22 | 8.98 | $8.97 | 281200 |
| 2023-11-21 | 8.98 | $8.95 | 340400 |
| 2023-11-20 | 8.98 | $8.95 | 379400 |
| 2023-11-17 | 8.98 | $8.94 | 330000 |
| 2023-11-16 | 8.99 | $8.85 | 377000 |
| 2023-11-15 | 9.00 | $8.92 | 425425 |
| 2023-11-14 | 9.01 | $8.95 | 518404 |
| 2023-11-13 | 9.02 | $8.74 | 1.1M |
| 2023-11-10 | 9.04 | $8.94 | 786400 |
| 2023-11-09 | 9.05 | $9.39 | 501500 |
| 2023-11-08 | 9.02 | $9.30 | 314679 |
| 2023-11-07 | 8.99 | $9.24 | 324826 |
| 2023-11-06 | 8.96 | $9.25 | 300651 |
| 2023-11-03 | 8.93 | $9.29 | 320444 |
| 2023-11-02 | 8.90 | $9.17 | 346403 |
| 2023-11-01 | 8.87 | $8.97 | 349000 |
| 2023-10-31 | 8.86 | $8.84 | 299600 |
| 2023-10-30 | 8.86 | $8.79 | 264849 |
| 2023-10-27 | 8.87 | $8.66 | 268300 |
| 2023-10-26 | 8.89 | $8.75 | 261238 |
| 2023-10-25 | 8.90 | $8.73 | 461744 |
| 2023-10-24 | 8.92 | $8.81 | 400608 |
| 2023-10-23 | 8.93 | $8.82 | 360919 |
| 2023-10-20 | 8.94 | $8.84 | 463239 |
| 2023-10-19 | 8.95 | $8.90 | 309294 |
| 2023-10-18 | 8.96 | $8.98 | 268637 |
| 2023-10-17 | 8.96 | $9.07 | 595309 |
| 2023-10-16 | 8.95 | $9.14 | 548523 |
| 2023-10-13 | 8.92 | $8.97 | 296500 |
| 2023-10-12 | 8.92 | $9.00 | 364443 |
| 2023-10-11 | 8.91 | $9.05 | 366000 |
| 2023-10-10 | 8.90 | $8.98 | 382313 |
| 2023-10-09 | 8.89 | $9.01 | 530111 |
| 2023-10-06 | 8.88 | $8.96 | 483142 |
| 2023-10-05 | 8.87 | $9.04 | 806826 |
| 2023-10-04 | 8.85 | $8.94 | 1.2M |
| 2023-10-03 | 8.84 | $8.62 | 483342 |
| 2023-10-02 | 8.86 | $8.76 | 389029 |
| 2023-09-29 | 8.87 | $8.91 | 345231 |
| 2023-09-28 | 8.87 | $8.91 | 521051 |
| 2023-09-27 | 8.86 | $8.76 | 284742 |
| 2023-09-26 | 8.87 | $8.68 | 319900 |
| 2023-09-25 | 8.89 | $8.74 | 359050 |
| 2023-09-22 | 8.91 | $8.80 | 261300 |
| 2023-09-21 | 8.92 | $8.73 | 293700 |
| 2023-09-20 | 8.94 | $8.91 | 308442 |
| 2023-09-19 | 8.95 | $8.95 | 226040 |
| 2023-09-18 | 8.95 | $8.93 | 218602 |
| 2023-09-15 | 8.95 | $8.90 | 345700 |
| 2023-09-14 | 8.95 | $8.94 | 505152 |
| 2023-09-13 | 8.95 | $8.90 | 403100 |
| 2023-09-12 | 8.96 | $8.94 | 534477 |
| 2023-09-11 | 8.96 | $8.97 | 385833 |
| 2023-09-08 | 8.96 | $8.90 | 343300 |
| 2023-09-07 | 8.97 | $8.78 | 474508 |
| 2023-09-06 | 8.99 | $8.79 | 546209 |
| 2023-09-05 | 9.01 | $8.89 | 903545 |
| 2023-09-01 | 9.02 | $9.34 | 1.1M |
| 2023-08-31 | 8.99 | $9.28 | 909455 |
| 2023-08-30 | 8.96 | $9.29 | 1.2M |
| 2023-08-29 | 8.92 | $9.28 | 729407 |
| 2023-08-28 | 8.88 | $9.22 | 980008 |
| 2023-08-25 | 8.85 | $9.16 | 677038 |
| 2023-08-24 | 8.82 | $9.11 | 432511 |
| 2023-08-23 | 8.78 | $9.11 | 770100 |
| 2023-08-22 | 8.75 | $9.05 | 494300 |
| 2023-08-21 | 8.72 | $9.12 | 615200 |
| 2023-08-18 | 8.68 | $9.15 | 494300 |
| 2023-08-17 | 8.63 | $9.12 | 360304 |
| 2023-08-16 | 8.57 | $9.24 | 731300 |
| 2023-08-15 | 8.50 | $9.03 | 317516 |
| 2023-08-14 | 8.45 | $9.07 | 720000 |
| 2023-08-11 | 8.38 | $9.13 | 682000 |
| 2023-08-10 | 8.31 | $8.96 | 904406 |
| 2023-08-09 | 8.24 | $8.55 | 444007 |
| 2023-08-08 | 8.20 | $8.47 | 385500 |
| 2023-08-07 | 8.18 | $8.48 | 405517 |
| 2023-08-04 | 8.14 | $8.43 | 244521 |
| 2023-08-03 | 8.11 | $8.34 | 207838 |
| 2023-08-02 | 8.09 | $8.34 | 296600 |
| 2023-08-01 | 8.06 | $8.33 | 302141 |
| 2023-07-31 | 8.04 | $8.35 | 365300 |
| 2023-07-28 | 8.00 | $8.32 | 396620 |
| 2023-07-27 | 7.97 | $8.27 | 722329 |
| 2023-07-26 | 7.94 | $8.20 | 382316 |
| 2023-07-25 | 7.91 | $8.08 | 524422 |
| 2023-07-24 | 7.89 | $8.11 | 398714 |
| 2023-07-21 | 7.87 | $8.05 | 361267 |
| 2023-07-20 | 7.85 | $7.95 | 720300 |
| 2023-07-19 | 7.84 | $8.01 | 413030 |
| 2023-07-18 | 7.82 | $8.01 | 498522 |
| 2023-07-17 | 7.80 | $7.92 | 352302 |
| 2023-07-14 | 7.79 | $7.90 | 398640 |
| 2023-07-13 | 7.78 | $7.87 | 452000 |
| 2023-07-12 | 7.77 | $7.80 | 441800 |
| 2023-07-11 | 7.76 | $7.70 | 1.2M |
| 2023-07-10 | 7.77 | $7.69 | 385302 |
| 2023-07-07 | 7.78 | $7.72 | 369416 |
| 2023-07-06 | 7.79 | $7.65 | 460146 |
| 2023-07-05 | 7.80 | $7.81 | 344189 |
| 2023-07-03 | 7.80 | $7.88 | 138146 |
| 2023-06-30 | 7.79 | $7.84 | 325112 |
| 2023-06-29 | 7.79 | $7.87 | 178503 |
| 2023-06-28 | 7.78 | $7.84 | 259100 |
| 2023-06-27 | 7.77 | $7.80 | 340446 |
| 2023-06-26 | 7.77 | $7.71 | 329122 |
| 2023-06-23 | 7.77 | $7.62 | 391103 |
| 2023-06-22 | 7.79 | $7.71 | 282100 |
| 2023-06-21 | 7.80 | $7.76 | 266744 |
| 2023-06-20 | 7.80 | $7.75 | 490696 |
| 2023-06-16 | 7.81 | $7.73 | 1.1M |
| 2023-06-15 | 7.82 | $8.01 | 729245 |
| 2023-06-14 | 7.80 | $7.87 | 649105 |
| 2023-06-13 | 7.79 | $7.90 | 416999 |
| 2023-06-12 | 7.78 | $7.89 | 918700 |
| 2023-06-09 | 7.76 | $7.81 | 393233 |
| 2023-06-08 | 7.76 | $7.77 | 471922 |
| 2023-06-07 | 7.76 | $7.72 | 384999 |
| 2023-06-06 | 7.76 | $7.66 | 468000 |
| 2023-06-05 | 7.77 | $7.94 | 907824 |
| 2023-06-02 | 7.76 | $7.96 | 551104 |
| 2023-06-01 | 7.74 | $7.92 | 411700 |
| 2023-05-31 | 7.72 | $7.94 | 396500 |
| 2023-05-30 | 7.69 | $7.95 | 399100 |
| 2023-05-26 | 7.66 | $7.91 | 393737 |
| 2023-05-25 | 7.64 | $7.84 | 394900 |
| 2023-05-24 | 7.62 | $7.85 | 288915 |
| 2023-05-23 | 7.59 | $7.88 | 280473 |
| 2023-05-22 | 7.56 | $7.89 | 447535 |
| 2023-05-19 | 7.53 | $7.85 | 471561 |
| 2023-05-18 | 7.50 | $7.80 | 783916 |
| 2023-05-17 | 7.46 | $7.61 | 366300 |
| 2023-05-16 | 7.45 | $7.54 | 528200 |
| 2023-05-15 | 7.44 | $7.46 | 462056 |
| 2023-05-12 | 7.44 | $7.35 | 346700 |
| 2023-05-11 | 7.44 | $7.37 | 430011 |
| 2023-05-10 | 7.45 | $7.24 | 627646 |
| 2023-05-09 | 7.47 | $7.19 | 370012 |
| 2023-05-08 | 7.50 | $7.23 | 594011 |
| 2023-05-05 | 7.53 | $7.25 | 857632 |
| 2023-05-04 | 7.56 | $7.30 | 722609 |
| 2023-05-03 | 7.59 | $7.43 | 485749 |
| 2023-05-02 | 7.61 | $7.46 | 475400 |
| 2023-05-01 | 7.62 | $7.59 | 373967 |
| 2023-04-28 | 7.63 | $7.62 | 466200 |
| 2023-04-27 | 7.63 | $7.54 | 313512 |
| 2023-04-26 | 7.64 | $7.43 | 563700 |
| 2023-04-25 | 7.66 | $7.47 | 339200 |
| 2023-04-24 | 7.68 | $7.58 | 297200 |
| 2023-04-21 | 7.69 | $7.54 | 194100 |
| 2023-04-20 | 7.70 | $7.52 | 329576 |
| 2023-04-19 | 7.72 | $7.67 | 292500 |
| 2023-04-18 | 7.73 | $7.59 | 564152 |
| 2023-04-17 | 7.74 | $7.76 | 346999 |
| 2023-04-14 | 7.74 | $7.60 | 889503 |
| 2023-04-13 | 7.76 | $7.64 | 424100 |
| 2023-04-12 | 7.77 | $7.48 | 716118 |
| 2023-04-11 | 7.80 | $7.59 | 424600 |
| 2023-04-10 | 7.82 | $7.60 | 623342 |
| 2023-04-06 | 7.85 | $7.69 | 273001 |
| 2023-04-05 | 7.86 | $7.62 | 419803 |
| 2023-04-04 | 7.89 | $7.80 | 333142 |
| 2023-04-03 | 7.90 | $7.91 | 327263 |
| 2023-03-31 | 7.90 | $7.94 | 484655 |
| 2023-03-30 | 7.89 | $7.82 | 423900 |
| 2023-03-29 | 7.90 | $7.76 | 537842 |
| 2023-03-28 | 7.91 | $7.70 | 758200 |
| 2023-03-27 | 7.94 | $7.79 | 250100 |
| 2023-03-24 | 7.95 | $7.76 | 241900 |
| 2023-03-23 | 7.97 | $7.67 | 790544 |
| 2023-03-22 | 8.00 | $7.68 | 550400 |
| 2023-03-21 | 8.04 | $7.74 | 496800 |
| 2023-03-20 | 8.07 | $7.56 | 478000 |
| 2023-03-17 | 8.12 | $7.47 | 1.1M |
| 2023-03-16 | 8.19 | $7.69 | 665501 |
| 2023-03-15 | 8.24 | $7.71 | 1.2M |
| 2023-03-14 | 8.30 | $7.70 | 972400 |
| 2023-03-13 | 8.36 | $7.61 | 1.1M |
| 2023-03-10 | 8.44 | $7.72 | 1.4M |
| 2023-03-09 | 8.52 | $7.99 | 735555 |
| 2023-03-08 | 8.57 | $8.28 | 430129 |
| 2023-03-07 | 8.60 | $8.22 | 737865 |
| 2023-03-06 | 8.65 | $8.71 | 898848 |
| 2023-03-03 | 8.64 | $8.61 | 576443 |
| 2023-03-02 | 8.64 | $8.50 | 485900 |
| 2023-03-01 | 8.66 | $8.58 | 416600 |
| 2023-02-28 | 8.66 | $8.67 | 489308 |
| 2023-02-27 | 8.66 | $8.65 | 650251 |
| 2023-02-24 | 8.67 | $8.64 | 1.3M |
| 2023-02-23 | 8.67 | $8.66 | 333219 |
| 2023-02-22 | 8.67 | $8.61 | 342400 |
| 2023-02-21 | 8.68 | $8.54 | 357400 |
| 2023-02-17 | 8.69 | $8.73 | 239100 |
| 2023-02-16 | 8.69 | $8.66 | 254500 |
| 2023-02-15 | 8.69 | $8.68 | 289100 |
| 2023-02-14 | 8.69 | $8.67 | 331528 |
| 2023-02-13 | 8.69 | $8.65 | 341703 |
| 2023-02-10 | 8.70 | $8.65 | 396560 |
| 2023-02-09 | 8.70 | $8.59 | 785439 |
| 2023-02-08 | 8.71 | $8.79 | 605546 |
| 2023-02-07 | 8.70 | $8.73 | 436905 |
| 2023-02-06 | 8.70 | $8.76 | 243104 |
| 2023-02-03 | 8.69 | $8.89 | 328609 |
| 2023-02-02 | 8.67 | $8.84 | 465384 |
| 2023-02-01 | 8.66 | $8.76 | 864200 |
| 2023-01-31 | 8.65 | $8.76 | 281500 |
| 2023-01-30 | 8.63 | $8.65 | 279619 |
| 2023-01-27 | 8.63 | $8.78 | 298242 |
| 2023-01-26 | 8.62 | $8.60 | 449036 |
| 2023-01-25 | 8.62 | $8.54 | 335900 |
| 2023-01-24 | 8.63 | $8.65 | 347500 |
| 2023-01-23 | 8.62 | $8.68 | 383169 |
| 2023-01-20 | 8.62 | $8.67 | 420007 |
| 2023-01-19 | 8.61 | $8.69 | 262113 |
| 2023-01-18 | 8.60 | $8.83 | 374600 |
| 2023-01-17 | 8.58 | $8.89 | 348900 |
| 2023-01-13 | 8.55 | $8.86 | 415800 |
| 2023-01-12 | 8.51 | $8.95 | 458505 |
| 2023-01-11 | 8.47 | $8.80 | 432421 |
| 2023-01-10 | 8.43 | $8.60 | 374027 |
| 2023-01-09 | 8.41 | $8.55 | 625000 |
| 2023-01-06 | 8.40 | $8.40 | 751900 |
| 2023-01-05 | 8.40 | $8.37 | 296900 |
| 2023-01-04 | 8.40 | $8.47 | 443282 |
| 2023-01-03 | 8.40 | $8.22 | 514002 |
| 2022-12-30 | 8.41 | $8.15 | 570500 |
| 2022-12-29 | 8.44 | $8.23 | 573963 |
| 2022-12-28 | 8.46 | $8.10 | 468349 |
| 2022-12-27 | 8.50 | $8.27 | 631100 |
| 2022-12-23 | 8.53 | $8.25 | 600740 |
| 2022-12-22 | 8.56 | $8.20 | 596500 |
| 2022-12-21 | 8.59 | $8.12 | 831604 |
| 2022-12-20 | 8.64 | $8.14 | 604752 |
| 2022-12-19 | 8.70 | $8.15 | 444000 |
| 2022-12-16 | 8.75 | $8.22 | 1.3M |
| 2022-12-15 | 8.81 | $8.49 | 475900 |
| 2022-12-14 | 8.84 | $8.61 | 600600 |
| 2022-12-13 | 8.87 | $8.71 | 472600 |
| 2022-12-12 | 8.88 | $8.65 | 399900 |
| 2022-12-09 | 8.91 | $8.62 | 270602 |
| 2022-12-08 | 8.94 | $8.61 | 542000 |
| 2022-12-07 | 8.97 | $8.59 | 490421 |
| 2022-12-06 | 9.01 | $8.64 | 627900 |
| 2022-12-05 | 9.05 | $9.04 | 677000 |
| 2022-12-02 | 9.06 | $9.18 | 440949 |
| 2022-12-01 | 9.04 | $9.21 | 379200 |
| 2022-11-30 | 9.03 | $9.19 | 440081 |
| 2022-11-29 | 9.01 | $9.14 | 407540 |
| 2022-11-28 | 8.99 | $9.07 | 454128 |
| 2022-11-25 | 8.99 | $9.20 | 156400 |
| 2022-11-23 | 8.96 | $9.12 | 308800 |
| 2022-11-22 | 8.95 | $9.26 | 429909 |
| 2022-11-21 | 8.91 | $9.08 | 452245 |
| 2022-11-18 | 8.90 | $8.99 | 214800 |
| 2022-11-17 | 8.89 | $9.02 | 218700 |
| 2022-11-16 | 8.87 | $9.00 | 355821 |
| 2022-11-15 | 8.86 | $9.00 | 572949 |
| 2022-11-14 | 8.84 | $8.75 | 694326 |
| 2022-11-11 | 8.85 | $9.16 | 392813 |
| 2022-11-10 | 8.82 | $9.10 | 444300 |
| 2022-11-09 | 8.79 | $8.90 | 253122 |
| 2022-11-08 | 8.78 | $9.01 | 328138 |
| 2022-11-07 | 8.76 | $9.13 | 502900 |
| 2022-11-04 | 8.72 | $8.96 | 374503 |
| 2022-11-03 | 8.69 | $8.78 | 290700 |
| 2022-11-02 | 8.68 | $8.91 | 403100 |
| 2022-11-01 | 8.66 | $8.87 | 187407 |
| 2022-10-31 | 8.64 | $8.91 | 290800 |
| 2022-10-28 | 8.61 | $8.99 | 419960 |
| 2022-10-27 | 8.57 | $8.82 | 313900 |
| 2022-10-26 | 8.54 | $8.77 | 324836 |
| 2022-10-25 | 8.52 | $8.81 | 296622 |
| 2022-10-24 | 8.49 | $8.43 | 643618 |
| 2022-10-21 | 8.50 | $8.33 | 431044 |
| 2022-10-20 | 8.51 | $8.34 | 338500 |
| 2022-10-19 | 8.53 | $8.40 | 439700 |
| 2022-10-18 | 8.54 | $8.44 | 361800 |
| 2022-10-17 | 8.56 | $8.40 | 398879 |
| 2022-10-14 | 8.57 | $8.27 | 444749 |
| 2022-10-13 | 8.60 | $8.22 | 515200 |
| 2022-10-12 | 8.64 | $8.08 | 300725 |
| 2022-10-11 | 8.70 | $8.08 | 388100 |
| 2022-10-10 | 8.77 | $8.06 | 402519 |
| 2022-10-07 | 8.84 | $8.19 | 412319 |
| 2022-10-06 | 8.91 | $8.41 | 310220 |
| 2022-10-05 | 8.97 | $8.52 | 516400 |
| 2022-10-04 | 9.01 | $8.74 | 428752 |
| 2022-10-03 | 9.04 | $8.31 | 558018 |
| 2022-09-30 | 9.12 | $8.27 | 619465 |
| 2022-09-29 | 9.21 | $8.32 | 841981 |
| 2022-09-28 | 9.30 | $8.67 | 394300 |
| 2022-09-27 | 9.37 | $8.54 | 754700 |
| 2022-09-26 | 9.45 | $8.42 | 980544 |
| 2022-09-23 | 9.56 | $8.80 | 730844 |
| 2022-09-22 | 9.64 | $9.12 | 525649 |
| 2022-09-21 | 9.70 | $9.35 | 333600 |
| 2022-09-20 | 9.73 | $9.43 | 479300 |
| 2022-09-19 | 9.77 | $9.54 | 623463 |
| 2022-09-16 | 9.79 | $9.63 | 949318 |
| 2022-09-15 | 9.81 | $9.70 | 299700 |
| 2022-09-14 | 9.82 | $9.66 | 495300 |
| 2022-09-13 | 9.84 | $9.60 | 331550 |
| 2022-09-12 | 9.86 | $9.72 | 628500 |
| 2022-09-09 | 9.87 | $9.72 | 223042 |
| 2022-09-08 | 9.89 | $9.62 | 261506 |
| 2022-09-07 | 9.92 | $9.52 | 361114 |
| 2022-09-06 | 9.96 | $9.47 | 666700 |
| 2022-09-02 | 10.01 | $9.82 | 459451 |
| 2022-09-01 | 10.03 | $9.76 | 758000 |
| 2022-08-31 | 10.06 | $9.97 | 554724 |
| 2022-08-30 | 10.07 | $9.99 | 562142 |
| 2022-08-29 | 10.08 | $10.02 | 364643 |
| 2022-08-26 | 10.09 | $10.08 | 290638 |
| 2022-08-25 | 10.09 | $10.21 | 276100 |
| 2022-08-24 | 10.07 | $10.20 | 253100 |
| 2022-08-23 | 10.06 | $10.09 | 297700 |
| 2022-08-22 | 10.06 | $10.03 | 294818 |
| 2022-08-19 | 10.06 | $10.16 | 259134 |
| 2022-08-18 | 10.05 | $10.25 | 271100 |
| 2022-08-17 | 10.03 | $10.21 | 516900 |
| 2022-08-16 | 10.01 | $10.41 | 301500 |
| 2022-08-15 | 9.97 | $10.34 | 467700 |
| 2022-08-12 | 9.93 | $10.40 | 624604 |
| 2022-08-11 | 9.88 | $10.29 | 635226 |
| 2022-08-10 | 9.84 | $10.34 | 493600 |
| 2022-08-09 | 9.78 | $10.04 | 382875 |
| 2022-08-08 | 9.76 | $10.13 | 592282 |
| 2022-08-05 | 9.72 | $9.94 | 284558 |
| 2022-08-04 | 9.70 | $9.91 | 605235 |
| 2022-08-03 | 9.67 | $9.90 | 384916 |
| 2022-08-02 | 9.65 | $9.79 | 395901 |
| 2022-08-01 | 9.63 | $9.88 | 245431 |
| 2022-07-29 | 9.61 | $9.84 | 355507 |
| 2022-07-28 | 9.58 | $9.78 | 273200 |
| 2022-07-27 | 9.56 | $9.67 | 327000 |
| 2022-07-26 | 9.55 | $9.58 | 343917 |
| 2022-07-25 | 9.55 | $9.53 | 270823 |
| 2022-07-22 | 9.55 | $9.63 | 243700 |
| 2022-07-21 | 9.54 | $9.63 | 206425 |
| 2022-07-20 | 9.53 | $9.69 | 398025 |
| 2022-07-19 | 9.52 | $9.61 | 316100 |
| 2022-07-18 | 9.51 | $9.50 | 222637 |
| 2022-07-15 | 9.51 | $9.44 | 317800 |
| 2022-07-14 | 9.52 | $9.34 | 343708 |
| 2022-07-13 | 9.53 | $9.40 | 334800 |
| 2022-07-12 | 9.55 | $9.46 | 229754 |
| 2022-07-11 | 9.56 | $9.41 | 304140 |
| 2022-07-08 | 9.57 | $9.50 | 236523 |
| 2022-07-07 | 9.58 | $9.52 | 316010 |
| 2022-07-06 | 9.59 | $9.42 | 239742 |
| 2022-07-05 | 9.60 | $9.51 | 317200 |
| 2022-07-01 | 9.61 | $9.51 | 366514 |
| 2022-06-30 | 9.62 | $9.31 | 835730 |
| 2022-06-29 | 9.66 | $9.38 | 548077 |
| 2022-06-28 | 9.69 | $9.47 | 520629 |
| 2022-06-27 | 9.71 | $9.50 | 510800 |
| 2022-06-24 | 9.73 | $9.37 | 512000 |
| 2022-06-23 | 9.77 | $9.24 | 503151 |
| 2022-06-22 | 9.83 | $9.32 | 515134 |
| 2022-06-21 | 9.88 | $9.36 | 705600 |
| 2022-06-17 | 9.93 | $9.30 | 1.3M |
| 2022-06-16 | 10.00 | $9.28 | 1.4M |
| 2022-06-15 | 10.08 | $9.58 | 744700 |
| 2022-06-14 | 10.13 | $9.54 | 1.3M |
| 2022-06-13 | 10.19 | $9.68 | 1.5M |
| 2022-06-10 | 10.24 | $10.07 | 839200 |
| 2022-06-09 | 10.26 | $10.03 | 592800 |
| 2022-06-08 | 10.29 | $10.02 | 612415 |
| 2022-06-07 | 10.31 | $10.14 | 617757 |
| 2022-06-06 | 10.33 | $10.43 | 573726 |
| 2022-06-03 | 10.32 | $10.39 | 620012 |
| 2022-06-02 | 10.32 | $10.47 | 353849 |
| 2022-06-01 | 10.30 | $10.43 | 510100 |
| 2022-05-31 | 10.29 | $10.36 | 497118 |
| 2022-05-27 | 10.28 | $10.45 | 558840 |
| 2022-05-26 | 10.26 | $10.37 | 471843 |
| 2022-05-25 | 10.25 | $10.28 | 631443 |
| 2022-05-24 | 10.24 | $10.16 | 494400 |
| 2022-05-23 | 10.25 | $10.19 | 518617 |
| 2022-05-20 | 10.26 | $10.11 | 1.2M |
| 2022-05-19 | 10.27 | $10.10 | 856930 |
| 2022-05-18 | 10.29 | $10.17 | 657400 |
| 2022-05-17 | 10.31 | $10.42 | 656520 |
| 2022-05-16 | 10.29 | $10.29 | 542414 |
| 2022-05-13 | 10.29 | $10.16 | 515029 |
| 2022-05-12 | 10.31 | $10.09 | 813325 |
| 2022-05-11 | 10.33 | $10.28 | 423640 |
| 2022-05-10 | 10.34 | $10.32 | 895945 |
| 2022-05-09 | 10.34 | $10.20 | 830555 |
| 2022-05-06 | 10.35 | $10.43 | 834935 |
| 2022-05-05 | 10.35 | $10.04 | 1.1M |
| 2022-05-04 | 10.38 | $10.28 | 627800 |
| 2022-05-03 | 10.39 | $10.10 | 738527 |
| 2022-05-02 | 10.42 | $9.96 | 951200 |
| 2022-04-29 | 10.47 | $10.18 | 574300 |
| 2022-04-28 | 10.50 | $10.37 | 683920 |
| 2022-04-27 | 10.51 | $10.25 | 820021 |
| 2022-04-26 | 10.54 | $10.24 | 973322 |
| 2022-04-25 | 10.57 | $10.54 | 586013 |
| 2022-04-22 | 10.57 | $10.54 | 913875 |
| 2022-04-21 | 10.58 | $10.80 | 630649 |
| 2022-04-20 | 10.55 | $10.90 | 1.3M |
| 2022-04-19 | 10.52 | $10.86 | 1.2M |
| 2022-04-18 | 10.48 | $10.71 | 939300 |
| 2022-04-14 | 10.46 | $10.58 | 353900 |
| 2022-04-13 | 10.44 | $10.62 | 547800 |
| 2022-04-12 | 10.42 | $10.58 | 1.2M |
| 2022-04-11 | 10.41 | $10.52 | 676900 |
| 2022-04-08 | 10.40 | $10.53 | 776700 |
| 2022-04-07 | 10.38 | $10.31 | 625504 |
| 2022-04-06 | 10.39 | $10.30 | 718000 |
| 2022-04-05 | 10.40 | $10.36 | 733600 |
| 2022-04-04 | 10.40 | $10.44 | 686300 |
| 2022-04-01 | 10.40 | $10.48 | 675226 |
| 2022-03-31 | 10.39 | $10.34 | 633000 |
| 2022-03-30 | 10.40 | $10.35 | 648538 |
| 2022-03-29 | 10.40 | $10.41 | 871200 |
| 2022-03-28 | 10.40 | $10.33 | 916622 |
| 2022-03-25 | 10.41 | $10.41 | 676700 |
| 2022-03-24 | 10.41 | $10.29 | 691500 |
| 2022-03-23 | 10.42 | $10.28 | 669400 |
| 2022-03-22 | 10.43 | $10.40 | 686400 |
| 2022-03-21 | 10.44 | $10.45 | 731500 |
| 2022-03-18 | 10.44 | $10.16 | 1.3M |
| 2022-03-17 | 10.46 | $10.19 | 875907 |
| 2022-03-16 | 10.49 | $10.07 | 1.2M |
| 2022-03-15 | 10.54 | $10.12 | 862700 |
| 2022-03-14 | 10.58 | $10.14 | 1.0M |
| 2022-03-11 | 10.63 | $10.14 | 1.1M |
| 2022-03-10 | 10.68 | $10.13 | 1.6M |
| 2022-03-09 | 10.74 | $10.31 | 1.2M |
| 2022-03-08 | 10.78 | $10.34 | 1.4M |
| 2022-03-07 | 10.83 | $10.42 | 2.4M |
| 2022-03-04 | 10.87 | $10.70 | 790096 |
| 2022-03-03 | 10.89 | $10.86 | 149412 |
| 2022-03-02 | 10.89 | $10.84 | 154400 |
| 2022-03-01 | 10.90 | $10.76 | 235604 |
| 2022-02-28 | 10.92 | $10.86 | 171800 |
| 2022-02-25 | 10.92 | $10.86 | 169953 |
| 2022-02-24 | 10.93 | $10.84 | 376800 |
| 2022-02-23 | 10.94 | $10.85 | 177800 |
| 2022-02-22 | 10.95 | $10.77 | 193700 |
| 2022-02-18 | 10.96 | $10.80 | 174500 |
| 2022-02-17 | 10.98 | $10.92 | 84313 |
| 2022-02-16 | 10.99 | $10.95 | 102602 |
| 2022-02-15 | 10.99 | $10.79 | 256846 |
| 2022-02-14 | 11.01 | $11.05 | 164224 |
| 2022-02-11 | 11.01 | $11.08 | 233900 |
| 2022-02-10 | 11.00 | $11.17 | 141749 |
| 2022-02-09 | 10.98 | $11.14 | 112241 |
| 2022-02-08 | 10.97 | $11.18 | 129400 |
| 2022-02-07 | 10.94 | $11.20 | 179927 |
| 2022-02-04 | 10.92 | $11.19 | 114225 |
| 2022-02-03 | 10.89 | $11.07 | 107600 |
| 2022-02-02 | 10.87 | $11.18 | 243501 |
| 2022-02-01 | 10.84 | $10.97 | 125517 |
| 2022-01-31 | 10.82 | $10.84 | 111947 |
| 2022-01-28 | 10.82 | $10.73 | 83700 |
| 2022-01-27 | 10.83 | $10.72 | 142503 |
| 2022-01-26 | 10.84 | $10.75 | 134615 |
| 2022-01-25 | 10.85 | $10.72 | 132223 |
| 2022-01-24 | 10.87 | $10.56 | 361255 |
| 2022-01-21 | 10.90 | $10.61 | 305435 |
| 2022-01-20 | 10.93 | $10.67 | 173319 |
| 2022-01-19 | 10.96 | $10.78 | 142121 |
| 2022-01-18 | 10.98 | $10.89 | 131300 |
| 2022-01-14 | 10.99 | $10.91 | 315201 |
| 2022-01-13 | 10.99 | $11.05 | 92900 |
| 2022-01-12 | 10.99 | $11.11 | 116700 |
| 2022-01-11 | 10.97 | $11.11 | 120313 |
| 2022-01-10 | 10.96 | $11.05 | 99827 |
| 2022-01-07 | 10.95 | $11.05 | 102442 |
| 2022-01-06 | 10.94 | $11.00 | 131914 |
| 2022-01-05 | 10.93 | $10.98 | 134300 |
| 2022-01-04 | 10.93 | $11.06 | 167411 |
| 2022-01-03 | 10.92 | $11.00 | 123200 |
| 2021-12-31 | 10.91 | $11.02 | 226948 |
| 2021-12-30 | 10.89 | $10.85 | 103615 |
| 2021-12-29 | 10.90 | $10.98 | 114309 |
| 2021-12-28 | 10.89 | $10.91 | 109502 |
| 2021-12-27 | 10.89 | $10.91 | 201303 |
| 2021-12-23 | 10.89 | $10.98 | 120000 |
| 2021-12-22 | 10.88 | $10.83 | 99845 |
| 2021-12-21 | 10.88 | $10.68 | 152400 |
| 2021-12-20 | 10.90 | $10.65 | 215300 |
| 2021-12-17 | 10.93 | $10.62 | 321412 |
| 2021-12-16 | 10.96 | $10.78 | 289405 |
| 2021-12-15 | 10.98 | $10.81 | 141640 |
| 2021-12-14 | 11.00 | $10.86 | 197407 |
| 2021-12-13 | 11.01 | $10.87 | 85800 |
| 2021-12-10 | 11.03 | $10.93 | 87135 |
| 2021-12-09 | 11.04 | $10.87 | 116616 |
| 2021-12-08 | 11.06 | $10.97 | 121500 |
| 2021-12-07 | 11.07 | $11.00 | 142100 |
| 2021-12-06 | 11.07 | $11.04 | 186006 |
| 2021-12-03 | 11.08 | $11.03 | 122300 |
| 2021-12-02 | 11.08 | $11.09 | 589530 |
| 2021-12-01 | 11.08 | $10.77 | 390500 |
| 2021-11-30 | 11.11 | $10.79 | 237212 |
| 2021-11-29 | 11.15 | $10.83 | 194240 |
| 2021-11-26 | 11.18 | $10.85 | 255300 |
| 2021-11-24 | 11.22 | $11.01 | 101311 |
| 2021-11-23 | 11.24 | $11.05 | 171542 |
| 2021-11-22 | 11.26 | $11.32 | 269205 |
| 2021-11-19 | 11.25 | $11.22 | 153300 |
| 2021-11-18 | 11.26 | $11.24 | 134500 |
| 2021-11-17 | 11.26 | $11.22 | 199538 |
| 2021-11-16 | 11.26 | $11.31 | 130044 |
| 2021-11-15 | 11.26 | $11.35 | 122800 |
| 2021-11-12 | 11.25 | $11.39 | 191113 |
| 2021-11-11 | 11.23 | $11.47 | 297000 |
| 2021-11-10 | 11.21 | $11.47 | 611800 |
| 2021-11-09 | 11.18 | $11.41 | 198000 |
| 2021-11-08 | 11.15 | $11.39 | 117434 |
| 2021-11-05 | 11.13 | $11.40 | 216631 |
| 2021-11-04 | 11.10 | $11.33 | 220200 |
| 2021-11-03 | 11.08 | $11.28 | 207809 |
| 2021-11-02 | 11.05 | $11.25 | 223300 |
| 2021-11-01 | 11.03 | $11.23 | 248200 |
| 2021-10-29 | 11.01 | $11.24 | 436432 |
| 2021-10-28 | 10.99 | $11.06 | 227300 |
| 2021-10-27 | 10.98 | $10.96 | 162100 |
| 2021-10-26 | 10.98 | $10.92 | 266125 |
| 2021-10-25 | 10.99 | $10.94 | 230100 |
| 2021-10-22 | 10.99 | $10.96 | 125500 |
| 2021-10-21 | 11.00 | $10.96 | 145100 |
| 2021-10-20 | 11.00 | $10.99 | 124300 |
| 2021-10-19 | 11.00 | $11.04 | 125432 |
| 2021-10-18 | 11.00 | $11.01 | 296700 |
| 2021-10-15 | 11.00 | $11.10 | 105329 |
| 2021-10-14 | 10.99 | $11.09 | 221500 |
| 2021-10-13 | 10.98 | $11.04 | 169619 |
| 2021-10-12 | 10.97 | $11.05 | 164766 |
| 2021-10-11 | 10.96 | $11.08 | 151800 |
| 2021-10-08 | 10.95 | $11.10 | 192600 |
| 2021-10-07 | 10.93 | $10.97 | 203400 |
| 2021-10-06 | 10.93 | $11.01 | 341823 |
| 2021-10-05 | 10.92 | $10.89 | 131200 |
| 2021-10-04 | 10.93 | $10.93 | 219909 |
| 2021-10-01 | 10.92 | $11.10 | 159903 |
| 2021-09-30 | 10.91 | $11.02 | 239340 |
| 2021-09-29 | 10.89 | $11.05 | 196900 |
| 2021-09-28 | 10.88 | $10.99 | 257700 |
| 2021-09-27 | 10.87 | $11.03 | 362400 |
| 2021-09-24 | 10.85 | $10.98 | 256800 |
| 2021-09-23 | 10.84 | $11.04 | 281311 |
| 2021-09-22 | 10.81 | $10.96 | 441040 |
| 2021-09-21 | 10.80 | $10.82 | 260605 |
| 2021-09-20 | 10.80 | $10.63 | 278400 |
| 2021-09-17 | 10.81 | $10.75 | 544900 |
| 2021-09-16 | 10.82 | $10.82 | 153912 |
| 2021-09-15 | 10.82 | $10.88 | 301917 |
| 2021-09-14 | 10.81 | $10.81 | 123503 |
| 2021-09-13 | 10.81 | $10.75 | 244700 |
| 2021-09-10 | 10.82 | $10.78 | 137721 |
| 2021-09-09 | 10.83 | $10.73 | 175849 |
| 2021-09-08 | 10.84 | $10.59 | 260900 |
| 2021-09-07 | 10.86 | $10.69 | 257028 |
| 2021-09-03 | 10.88 | $11.03 | 184500 |
| 2021-09-02 | 10.86 | $10.99 | 249230 |
| 2021-09-01 | 10.85 | $10.98 | 140900 |
| 2021-08-31 | 10.84 | $10.79 | 251022 |
| 2021-08-30 | 10.84 | $10.76 | 252208 |
| 2021-08-27 | 10.85 | $10.85 | 246743 |
| 2021-08-26 | 10.85 | $10.87 | 168900 |
| 2021-08-25 | 10.85 | $10.95 | 129000 |
| 2021-08-24 | 10.84 | $10.90 | 114200 |
| 2021-08-23 | 10.83 | $10.83 | 199800 |
| 2021-08-20 | 10.83 | $10.86 | 111100 |
| 2021-08-19 | 10.83 | $10.75 | 201000 |
| 2021-08-18 | 10.84 | $10.97 | 171620 |
| 2021-08-17 | 10.82 | $11.07 | 280400 |
| 2021-08-16 | 10.80 | $10.99 | 150900 |
| 2021-08-13 | 10.77 | $11.03 | 132500 |
| 2021-08-12 | 10.75 | $11.01 | 158902 |
| 2021-08-11 | 10.72 | $11.00 | 132633 |
| 2021-08-10 | 10.69 | $10.97 | 204700 |
| 2021-08-09 | 10.66 | $10.96 | 146008 |
| 2021-08-06 | 10.63 | $10.95 | 199404 |
| 2021-08-05 | 10.60 | $10.68 | 123331 |
| 2021-08-04 | 10.59 | $10.66 | 111913 |
| 2021-08-03 | 10.58 | $10.64 | 147539 |
| 2021-08-02 | 10.57 | $10.60 | 133700 |
| 2021-07-30 | 10.57 | $10.72 | 195444 |
| 2021-07-29 | 10.55 | $10.58 | 140800 |
| 2021-07-28 | 10.55 | $10.52 | 200800 |
| 2021-07-27 | 10.56 | $10.53 | 69101 |
| 2021-07-26 | 10.56 | $10.53 | 161147 |
| 2021-07-23 | 10.56 | $10.55 | 162300 |
| 2021-07-22 | 10.56 | $10.50 | 185843 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
8.48
2026-07-20
Close Price
$8.34
Vol: 280031
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.38
Average
9.36
Maximum
11.32
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.48 | $8.34 | 280031 |
| 2026-07-17 | 8.48 | $8.50 | 597393 |
| 2026-07-16 | 8.47 | $8.67 | 518969 |
| 2026-07-15 | 8.45 | $8.56 | 790428 |
| 2026-07-14 | 8.43 | $8.49 | 458714 |
| 2026-07-13 | 8.42 | $8.46 | 507157 |
| 2026-07-10 | 8.41 | $8.57 | 441200 |
| 2026-07-09 | 8.39 | $8.38 | 587412 |
| 2026-07-08 | 8.39 | $8.36 | 888239 |
| 2026-07-07 | 8.39 | $8.54 | 1.1M |
| 2026-07-06 | 8.37 | $8.53 | 596023 |
| 2026-07-02 | 8.35 | $8.57 | 418856 |
| 2026-07-01 | 8.33 | $8.63 | 456200 |
| 2026-06-30 | 8.30 | $8.52 | 583623 |
| 2026-06-29 | 8.28 | $8.42 | 469836 |
| 2026-06-26 | 8.28 | $8.27 | 664700 |
| 2026-06-25 | 8.29 | $8.14 | 707100 |
| 2026-06-24 | 8.31 | $8.09 | 1.1M |
| 2026-06-23 | 8.35 | $8.14 | 814633 |
| 2026-06-22 | 8.38 | $8.09 | 1.5M |
| 2026-06-18 | 8.41 | $8.29 | 829100 |
| 2026-06-17 | 8.43 | $8.24 | 893937 |
| 2026-06-16 | 8.46 | $8.42 | 400900 |
| 2026-06-15 | 8.46 | $8.40 | 780167 |
| 2026-06-12 | 8.47 | $8.39 | 490857 |
| 2026-06-11 | 8.49 | $8.39 | 607325 |
| 2026-06-10 | 8.50 | $8.36 | 672232 |
| 2026-06-09 | 8.52 | $8.46 | 762836 |
| 2026-06-08 | 8.53 | $8.32 | 780600 |
| 2026-06-05 | 8.55 | $8.34 | 877900 |
| 2026-06-04 | 8.58 | $8.42 | 1.0M |
| 2026-06-03 | 8.60 | $8.21 | 1.0M |
| 2026-06-02 | 8.64 | $8.76 | 1.2M |
| 2026-06-01 | 8.64 | $8.84 | 1.2M |
| 2026-05-29 | 8.63 | $8.66 | 849706 |
| 2026-05-28 | 8.64 | $8.67 | 1.1M |
| 2026-05-27 | 8.65 | $8.63 | 468238 |
| 2026-05-26 | 8.67 | $8.60 | 581340 |
| 2026-05-22 | 8.69 | $8.51 | 597700 |
| 2026-05-21 | 8.72 | $8.51 | 580116 |
| 2026-05-20 | 8.75 | $8.59 | 1.8M |
| 2026-05-19 | 8.77 | $8.41 | 783000 |
| 2026-05-18 | 8.81 | $8.48 | 482238 |
| 2026-05-15 | 8.85 | $8.60 | 539069 |
| 2026-05-14 | 8.88 | $8.61 | 483498 |
| 2026-05-13 | 8.91 | $8.61 | 511000 |
| 2026-05-12 | 8.94 | $8.68 | 782900 |
| 2026-05-11 | 8.97 | $8.61 | 644300 |
| 2026-05-08 | 9.00 | $8.87 | 1.4M |
| 2026-05-07 | 9.00 | $8.90 | 1.7M |
| 2026-05-06 | 8.99 | $9.20 | 714500 |
| 2026-05-05 | 8.96 | $9.22 | 689845 |
| 2026-05-04 | 8.92 | $9.24 | 555161 |
| 2026-05-01 | 8.87 | $9.23 | 462628 |
| 2026-04-30 | 8.82 | $9.14 | 691815 |
| 2026-04-29 | 8.77 | $8.91 | 335800 |
| 2026-04-28 | 8.75 | $8.97 | 633248 |
| 2026-04-27 | 8.71 | $8.82 | 454249 |
| 2026-04-24 | 8.68 | $8.80 | 592718 |
| 2026-04-23 | 8.65 | $8.73 | 447900 |
| 2026-04-22 | 8.63 | $8.89 | 390737 |
| 2026-04-21 | 8.58 | $8.80 | 750532 |
| 2026-04-20 | 8.55 | $9.01 | 914000 |
| 2026-04-17 | 8.49 | $8.94 | 819767 |
| 2026-04-16 | 8.43 | $8.76 | 568526 |
| 2026-04-15 | 8.39 | $8.82 | 875699 |
| 2026-04-14 | 8.34 | $8.70 | 711168 |
| 2026-04-13 | 8.30 | $8.50 | 723300 |
| 2026-04-10 | 8.27 | $8.34 | 603500 |
| 2026-04-09 | 8.26 | $8.34 | 565607 |
| 2026-04-08 | 8.25 | $8.40 | 633603 |
| 2026-04-07 | 8.23 | $8.34 | 540634 |
| 2026-04-06 | 8.22 | $8.42 | 513825 |
| 2026-04-02 | 8.20 | $8.37 | 649911 |
| 2026-04-01 | 8.18 | $8.16 | 759534 |
| 2026-03-31 | 8.19 | $8.23 | 561587 |
| 2026-03-30 | 8.18 | $8.10 | 488143 |
| 2026-03-27 | 8.20 | $7.99 | 572800 |
| 2026-03-26 | 8.22 | $8.14 | 418700 |
| 2026-03-25 | 8.24 | $8.26 | 530500 |
| 2026-03-24 | 8.24 | $8.18 | 450746 |
| 2026-03-23 | 8.26 | $8.31 | 639800 |
| 2026-03-20 | 8.27 | $8.13 | 1.4M |
| 2026-03-19 | 8.30 | $8.38 | 491268 |
| 2026-03-18 | 8.31 | $8.31 | 539457 |
| 2026-03-17 | 8.32 | $8.31 | 792000 |
| 2026-03-16 | 8.35 | $8.09 | 683524 |
| 2026-03-13 | 8.40 | $8.09 | 734874 |
| 2026-03-12 | 8.45 | $8.12 | 939242 |
| 2026-03-11 | 8.51 | $8.14 | 814880 |
| 2026-03-10 | 8.57 | $8.17 | 621717 |
| 2026-03-09 | 8.63 | $8.15 | 1.1M |
| 2026-03-06 | 8.69 | $8.23 | 1.0M |
| 2026-03-05 | 8.75 | $8.29 | 1.1M |
| 2026-03-04 | 8.81 | $8.34 | 949325 |
| 2026-03-03 | 8.87 | $8.57 | 1.4M |
| 2026-03-02 | 8.90 | $8.58 | 1.2M |
| 2026-02-27 | 8.94 | $8.44 | 945325 |
| 2026-02-26 | 9.00 | $8.78 | 661562 |
| 2026-02-25 | 9.02 | $8.87 | 1.0M |
| 2026-02-24 | 9.04 | $8.74 | 1.5M |
| 2026-02-23 | 9.07 | $8.94 | 1.3M |
| 2026-02-20 | 9.08 | $9.18 | 831756 |
| 2026-02-19 | 9.07 | $9.08 | 1.2M |
| 2026-02-18 | 9.07 | $9.16 | 623300 |
| 2026-02-17 | 9.06 | $9.11 | 1.2M |
| 2026-02-13 | 9.06 | $9.09 | 1.0M |
| 2026-02-12 | 9.06 | $9.13 | 716811 |
| 2026-02-11 | 9.06 | $9.16 | 434500 |
| 2026-02-10 | 9.05 | $9.15 | 494800 |
| 2026-02-09 | 9.05 | $9.07 | 798112 |
| 2026-02-06 | 9.05 | $8.92 | 1.4M |
| 2026-02-05 | 9.07 | $8.87 | 929001 |
| 2026-02-04 | 9.09 | $8.99 | 1.5M |
| 2026-02-03 | 9.10 | $8.86 | 695624 |
| 2026-02-02 | 9.13 | $8.99 | 828047 |
| 2026-01-30 | 9.15 | $9.09 | 413234 |
| 2026-01-29 | 9.15 | $9.12 | 422300 |
| 2026-01-28 | 9.16 | $9.05 | 297525 |
| 2026-01-27 | 9.17 | $9.11 | 281200 |
| 2026-01-26 | 9.17 | $9.11 | 459800 |
| 2026-01-23 | 9.17 | $9.15 | 233444 |
| 2026-01-22 | 9.17 | $9.23 | 567026 |
| 2026-01-21 | 9.15 | $9.24 | 655043 |
| 2026-01-20 | 9.14 | $9.13 | 721948 |
| 2026-01-16 | 9.13 | $9.22 | 445119 |
| 2026-01-15 | 9.12 | $9.28 | 424100 |
| 2026-01-14 | 9.10 | $9.23 | 300800 |
| 2026-01-13 | 9.08 | $9.06 | 419600 |
| 2026-01-12 | 9.07 | $9.17 | 319849 |
| 2026-01-09 | 9.06 | $9.16 | 329416 |
| 2026-01-08 | 9.04 | $9.20 | 696771 |
| 2026-01-07 | 9.02 | $8.92 | 569317 |
| 2026-01-06 | 9.03 | $9.13 | 678500 |
| 2026-01-05 | 9.02 | $9.25 | 665042 |
| 2026-01-02 | 8.99 | $9.24 | 889885 |
| 2025-12-31 | 8.96 | $9.18 | 1.0M |
| 2025-12-30 | 8.94 | $9.05 | 677033 |
| 2025-12-29 | 8.92 | $9.01 | 700007 |
| 2025-12-26 | 8.92 | $8.97 | 500345 |
| 2025-12-24 | 8.91 | $8.85 | 480439 |
| 2025-12-23 | 8.92 | $8.80 | 695357 |
| 2025-12-22 | 8.93 | $8.83 | 697800 |
| 2025-12-19 | 8.95 | $8.86 | 2.4M |
| 2025-12-18 | 8.95 | $8.98 | 967289 |
| 2025-12-17 | 8.95 | $8.95 | 686650 |
| 2025-12-16 | 8.94 | $8.96 | 705400 |
| 2025-12-15 | 8.94 | $8.95 | 1.0M |
| 2025-12-12 | 8.93 | $9.03 | 494800 |
| 2025-12-11 | 8.92 | $9.00 | 1.3M |
| 2025-12-10 | 8.91 | $8.98 | 757731 |
| 2025-12-09 | 8.90 | $8.99 | 753800 |
| 2025-12-08 | 8.89 | $8.92 | 629008 |
| 2025-12-05 | 8.89 | $8.87 | 780400 |
| 2025-12-04 | 8.89 | $8.78 | 1.1M |
| 2025-12-03 | 8.91 | $8.73 | 1.1M |
| 2025-12-02 | 8.92 | $8.97 | 843572 |
| 2025-12-01 | 8.92 | $9.02 | 792223 |
| 2025-11-28 | 8.91 | $9.15 | 388341 |
| 2025-11-26 | 8.89 | $9.06 | 422661 |
| 2025-11-25 | 8.87 | $8.97 | 852546 |
| 2025-11-24 | 8.87 | $8.87 | 945600 |
| 2025-11-21 | 8.87 | $8.87 | 834462 |
| 2025-11-20 | 8.88 | $8.72 | 373871 |
| 2025-11-19 | 8.90 | $8.74 | 620300 |
| 2025-11-18 | 8.92 | $8.70 | 617700 |
| 2025-11-17 | 8.94 | $8.73 | 606000 |
| 2025-11-14 | 8.96 | $8.94 | 377673 |
| 2025-11-13 | 8.96 | $8.94 | 491403 |
| 2025-11-12 | 8.96 | $8.95 | 383803 |
| 2025-11-11 | 8.95 | $8.92 | 402747 |
| 2025-11-10 | 8.95 | $8.86 | 934521 |
| 2025-11-07 | 8.95 | $8.96 | 819600 |
| 2025-11-06 | 8.94 | $9.00 | 476100 |
| 2025-11-05 | 8.92 | $9.06 | 555024 |
| 2025-11-04 | 8.89 | $9.03 | 340400 |
| 2025-11-03 | 8.87 | $9.00 | 351535 |
| 2025-10-31 | 8.84 | $9.00 | 345000 |
| 2025-10-30 | 8.82 | $8.93 | 563928 |
| 2025-10-29 | 8.80 | $9.04 | 433200 |
| 2025-10-28 | 8.76 | $9.15 | 503600 |
| 2025-10-27 | 8.72 | $9.04 | 455731 |
| 2025-10-24 | 8.68 | $8.93 | 343000 |
| 2025-10-23 | 8.66 | $8.85 | 438300 |
| 2025-10-22 | 8.64 | $8.76 | 357419 |
| 2025-10-21 | 8.63 | $8.72 | 437100 |
| 2025-10-20 | 8.63 | $8.62 | 375037 |
| 2025-10-17 | 8.64 | $8.59 | 524800 |
| 2025-10-16 | 8.65 | $8.58 | 472500 |
| 2025-10-15 | 8.67 | $8.76 | 539103 |
| 2025-10-14 | 8.68 | $8.78 | 610050 |
| 2025-10-13 | 8.68 | $8.65 | 592248 |
| 2025-10-10 | 8.70 | $8.41 | 662025 |
| 2025-10-09 | 8.75 | $8.45 | 750918 |
| 2025-10-08 | 8.79 | $8.53 | 824200 |
| 2025-10-07 | 8.84 | $8.49 | 684963 |
| 2025-10-06 | 8.89 | $8.57 | 658322 |
| 2025-10-03 | 8.94 | $8.61 | 436900 |
| 2025-10-02 | 8.98 | $8.70 | 358345 |
| 2025-10-01 | 9.03 | $8.64 | 669720 |
| 2025-09-30 | 9.08 | $8.76 | 517121 |
| 2025-09-29 | 9.13 | $8.82 | 778303 |
| 2025-09-26 | 9.17 | $8.95 | 405676 |
| 2025-09-25 | 9.21 | $9.01 | 488700 |
| 2025-09-24 | 9.24 | $8.96 | 635611 |
| 2025-09-23 | 9.29 | $9.05 | 518700 |
| 2025-09-22 | 9.33 | $9.08 | 450436 |
| 2025-09-19 | 9.37 | $9.21 | 620500 |
| 2025-09-18 | 9.40 | $9.24 | 394634 |
| 2025-09-17 | 9.42 | $9.12 | 443730 |
| 2025-09-16 | 9.47 | $9.14 | 483100 |
| 2025-09-15 | 9.51 | $9.18 | 739439 |
| 2025-09-12 | 9.55 | $9.30 | 324100 |
| 2025-09-11 | 9.58 | $9.46 | 551200 |
| 2025-09-10 | 9.60 | $9.45 | 671200 |
| 2025-09-09 | 9.61 | $9.42 | 537500 |
| 2025-09-08 | 9.64 | $9.44 | 479000 |
| 2025-09-05 | 9.66 | $9.39 | 375487 |
| 2025-09-04 | 9.68 | $9.41 | 872400 |
| 2025-09-03 | 9.71 | $9.39 | 552400 |
| 2025-09-02 | 9.73 | $9.83 | 1.2M |
| 2025-08-29 | 9.71 | $9.90 | 672100 |
| 2025-08-28 | 9.68 | $9.85 | 411921 |
| 2025-08-27 | 9.65 | $9.83 | 532724 |
| 2025-08-26 | 9.62 | $9.80 | 429700 |
| 2025-08-25 | 9.59 | $9.74 | 437711 |
| 2025-08-22 | 9.56 | $9.72 | 394445 |
| 2025-08-21 | 9.54 | $9.65 | 242320 |
| 2025-08-20 | 9.52 | $9.65 | 328510 |
| 2025-08-19 | 9.50 | $9.65 | 295710 |
| 2025-08-18 | 9.49 | $9.68 | 393400 |
| 2025-08-15 | 9.46 | $9.53 | 351788 |
| 2025-08-14 | 9.46 | $9.66 | 315100 |
| 2025-08-13 | 9.44 | $9.71 | 335933 |
| 2025-08-12 | 9.41 | $9.67 | 389941 |
| 2025-08-11 | 9.39 | $9.61 | 570200 |
| 2025-08-08 | 9.37 | $9.60 | 711640 |
| 2025-08-07 | 9.36 | $9.19 | 550000 |
| 2025-08-06 | 9.38 | $9.30 | 263016 |
| 2025-08-05 | 9.40 | $9.21 | 400900 |
| 2025-08-04 | 9.42 | $9.17 | 344027 |
| 2025-08-01 | 9.44 | $9.18 | 279446 |
| 2025-07-31 | 9.47 | $9.24 | 220540 |
| 2025-07-30 | 9.49 | $9.31 | 268423 |
| 2025-07-29 | 9.50 | $9.42 | 337149 |
| 2025-07-28 | 9.51 | $9.42 | 341800 |
| 2025-07-25 | 9.51 | $9.58 | 214232 |
| 2025-07-24 | 9.49 | $9.57 | 255200 |
| 2025-07-23 | 9.47 | $9.58 | 157585 |
| 2025-07-22 | 9.45 | $9.55 | 333805 |
| 2025-07-21 | 9.42 | $9.50 | 350900 |
| 2025-07-18 | 9.40 | $9.58 | 209734 |
| 2025-07-17 | 9.37 | $9.70 | 236900 |
| 2025-07-16 | 9.33 | $9.62 | 288024 |
| 2025-07-15 | 9.29 | $9.50 | 258855 |
| 2025-07-14 | 9.26 | $9.52 | 375474 |
| 2025-07-11 | 9.22 | $9.52 | 345000 |
| 2025-07-10 | 9.19 | $9.40 | 490939 |
| 2025-07-09 | 9.16 | $9.27 | 388538 |
| 2025-07-08 | 9.14 | $9.30 | 546482 |
| 2025-07-07 | 9.12 | $9.22 | 501836 |
| 2025-07-03 | 9.11 | $9.28 | 207826 |
| 2025-07-02 | 9.09 | $9.23 | 237705 |
| 2025-07-01 | 9.07 | $9.17 | 277614 |
| 2025-06-30 | 9.06 | $9.14 | 383624 |
| 2025-06-27 | 9.05 | $9.10 | 300846 |
| 2025-06-26 | 9.05 | $9.17 | 506121 |
| 2025-06-25 | 9.04 | $9.00 | 376700 |
| 2025-06-24 | 9.05 | $9.04 | 393100 |
| 2025-06-23 | 9.06 | $8.95 | 441600 |
| 2025-06-20 | 9.07 | $9.06 | 354528 |
| 2025-06-18 | 9.08 | $9.07 | 352000 |
| 2025-06-17 | 9.08 | $9.04 | 246800 |
| 2025-06-16 | 9.09 | $9.01 | 419200 |
| 2025-06-13 | 9.10 | $9.06 | 445153 |
| 2025-06-12 | 9.10 | $9.11 | 457700 |
| 2025-06-11 | 9.10 | $9.09 | 671400 |
| 2025-06-10 | 9.10 | $9.13 | 539328 |
| 2025-06-09 | 9.09 | $9.10 | 654248 |
| 2025-06-06 | 9.09 | $8.89 | 383220 |
| 2025-06-05 | 9.10 | $8.83 | 679140 |
| 2025-06-04 | 9.12 | $8.86 | 806301 |
| 2025-06-03 | 9.13 | $9.28 | 883330 |
| 2025-06-02 | 9.10 | $9.23 | 652818 |
| 2025-05-30 | 9.08 | $9.31 | 483537 |
| 2025-05-29 | 9.04 | $9.30 | 438500 |
| 2025-05-28 | 9.00 | $9.33 | 452023 |
| 2025-05-27 | 8.95 | $9.24 | 400808 |
| 2025-05-23 | 8.92 | $9.05 | 283805 |
| 2025-05-22 | 8.90 | $9.01 | 319735 |
| 2025-05-21 | 8.88 | $9.02 | 466100 |
| 2025-05-20 | 8.86 | $9.27 | 422681 |
| 2025-05-19 | 8.81 | $9.14 | 410064 |
| 2025-05-16 | 8.77 | $9.10 | 307748 |
| 2025-05-15 | 8.74 | $8.91 | 332000 |
| 2025-05-14 | 8.72 | $8.87 | 406248 |
| 2025-05-13 | 8.70 | $8.88 | 506800 |
| 2025-05-12 | 8.68 | $8.67 | 710922 |
| 2025-05-09 | 8.68 | $8.56 | 730704 |
| 2025-05-08 | 8.69 | $8.70 | 379619 |
| 2025-05-07 | 8.68 | $8.61 | 384500 |
| 2025-05-06 | 8.68 | $8.63 | 428442 |
| 2025-05-05 | 8.67 | $8.60 | 442500 |
| 2025-05-02 | 8.67 | $8.75 | 344701 |
| 2025-05-01 | 8.65 | $8.61 | 364600 |
| 2025-04-30 | 8.66 | $8.71 | 322945 |
| 2025-04-29 | 8.65 | $8.80 | 342300 |
| 2025-04-28 | 8.65 | $8.88 | 295600 |
| 2025-04-25 | 8.64 | $8.86 | 303400 |
| 2025-04-24 | 8.63 | $8.83 | 282373 |
| 2025-04-23 | 8.63 | $8.74 | 334049 |
| 2025-04-22 | 8.64 | $8.67 | 248243 |
| 2025-04-21 | 8.67 | $8.50 | 374300 |
| 2025-04-17 | 8.71 | $8.70 | 440171 |
| 2025-04-16 | 8.74 | $8.55 | 528112 |
| 2025-04-15 | 8.79 | $8.60 | 497364 |
| 2025-04-14 | 8.84 | $8.42 | 675907 |
| 2025-04-11 | 8.91 | $8.37 | 672245 |
| 2025-04-10 | 8.99 | $8.27 | 802104 |
| 2025-04-09 | 9.09 | $8.47 | 1.1M |
| 2025-04-08 | 9.17 | $7.89 | 1.1M |
| 2025-04-07 | 9.31 | $8.15 | 1.3M |
| 2025-04-04 | 9.44 | $8.66 | 1.4M |
| 2025-04-03 | 9.52 | $9.29 | 689736 |
| 2025-04-02 | 9.54 | $9.47 | 335205 |
| 2025-04-01 | 9.55 | $9.51 | 379813 |
| 2025-03-31 | 9.56 | $9.54 | 504600 |
| 2025-03-28 | 9.57 | $9.61 | 463734 |
| 2025-03-27 | 9.58 | $9.66 | 346605 |
| 2025-03-26 | 9.58 | $9.61 | 319447 |
| 2025-03-25 | 9.59 | $9.65 | 374754 |
| 2025-03-24 | 9.60 | $9.58 | 384311 |
| 2025-03-21 | 9.62 | $9.59 | 459800 |
| 2025-03-20 | 9.65 | $9.63 | 388200 |
| 2025-03-19 | 9.67 | $9.51 | 511500 |
| 2025-03-18 | 9.72 | $9.39 | 382725 |
| 2025-03-17 | 9.77 | $9.40 | 485000 |
| 2025-03-14 | 9.84 | $9.37 | 1.9M |
| 2025-03-13 | 9.90 | $9.36 | 622740 |
| 2025-03-12 | 9.98 | $9.44 | 786200 |
| 2025-03-11 | 10.05 | $9.49 | 955845 |
| 2025-03-10 | 10.11 | $9.65 | 704935 |
| 2025-03-07 | 10.17 | $9.76 | 370457 |
| 2025-03-06 | 10.21 | $9.63 | 595900 |
| 2025-03-05 | 10.27 | $9.72 | 668723 |
| 2025-03-04 | 10.33 | $10.20 | 1.2M |
| 2025-03-03 | 10.33 | $10.42 | 858134 |
| 2025-02-28 | 10.32 | $10.42 | 391557 |
| 2025-02-27 | 10.30 | $10.23 | 650546 |
| 2025-02-26 | 10.30 | $10.18 | 960029 |
| 2025-02-25 | 10.30 | $10.21 | 672210 |
| 2025-02-24 | 10.30 | $10.43 | 1.1M |
| 2025-02-21 | 10.28 | $10.78 | 882516 |
| 2025-02-20 | 10.22 | $10.50 | 553984 |
| 2025-02-19 | 10.18 | $10.46 | 549100 |
| 2025-02-18 | 10.14 | $10.35 | 756500 |
| 2025-02-14 | 10.11 | $10.23 | 567444 |
| 2025-02-13 | 10.09 | $10.30 | 315937 |
| 2025-02-12 | 10.06 | $10.22 | 407640 |
| 2025-02-11 | 10.03 | $10.12 | 468322 |
| 2025-02-10 | 10.01 | $10.11 | 405908 |
| 2025-02-07 | 9.99 | $10.10 | 361600 |
| 2025-02-06 | 9.97 | $10.11 | 393926 |
| 2025-02-05 | 9.94 | $10.10 | 539317 |
| 2025-02-04 | 9.90 | $10.09 | 458112 |
| 2025-02-03 | 9.87 | $10.08 | 506160 |
| 2025-01-31 | 9.84 | $10.12 | 574800 |
| 2025-01-30 | 9.80 | $10.07 | 453547 |
| 2025-01-29 | 9.76 | $9.94 | 336134 |
| 2025-01-28 | 9.73 | $9.99 | 323500 |
| 2025-01-27 | 9.70 | $9.98 | 417955 |
| 2025-01-24 | 9.66 | $9.90 | 218900 |
| 2025-01-23 | 9.63 | $9.89 | 323500 |
| 2025-01-22 | 9.60 | $9.87 | 305996 |
| 2025-01-21 | 9.57 | $9.87 | 552421 |
| 2025-01-17 | 9.53 | $9.70 | 302448 |
| 2025-01-16 | 9.51 | $9.72 | 340700 |
| 2025-01-15 | 9.49 | $9.60 | 285139 |
| 2025-01-14 | 9.48 | $9.48 | 218849 |
| 2025-01-13 | 9.48 | $9.36 | 384000 |
| 2025-01-10 | 9.50 | $9.38 | 363943 |
| 2025-01-08 | 9.51 | $9.37 | 380248 |
| 2025-01-07 | 9.53 | $9.42 | 523300 |
| 2025-01-06 | 9.54 | $9.54 | 442311 |
| 2025-01-03 | 9.55 | $9.70 | 265800 |
| 2025-01-02 | 9.54 | $9.67 | 367525 |
| 2024-12-31 | 9.54 | $9.57 | 373500 |
| 2024-12-30 | 9.54 | $9.53 | 357900 |
| 2024-12-27 | 9.56 | $9.52 | 319100 |
| 2024-12-26 | 9.58 | $9.51 | 308100 |
| 2024-12-24 | 9.61 | $9.50 | 232600 |
| 2024-12-23 | 9.64 | $9.42 | 370863 |
| 2024-12-20 | 9.68 | $9.41 | 816406 |
| 2024-12-19 | 9.72 | $9.27 | 611729 |
| 2024-12-18 | 9.78 | $9.27 | 573225 |
| 2024-12-17 | 9.85 | $9.48 | 573000 |
| 2024-12-16 | 9.89 | $9.55 | 904056 |
| 2024-12-13 | 9.94 | $9.71 | 620648 |
| 2024-12-12 | 9.97 | $9.79 | 959043 |
| 2024-12-11 | 9.99 | $9.74 | 778608 |
| 2024-12-10 | 10.01 | $9.84 | 685608 |
| 2024-12-09 | 10.03 | $9.86 | 644800 |
| 2024-12-06 | 10.04 | $9.76 | 742400 |
| 2024-12-05 | 10.07 | $9.73 | 648460 |
| 2024-12-04 | 10.09 | $9.84 | 739541 |
| 2024-12-03 | 10.11 | $10.22 | 797282 |
| 2024-12-02 | 10.08 | $10.33 | 763238 |
| 2024-11-29 | 10.04 | $10.24 | 357424 |
| 2024-11-27 | 10.01 | $10.25 | 324300 |
| 2024-11-26 | 9.97 | $10.21 | 385800 |
| 2024-11-25 | 9.94 | $10.20 | 469021 |
| 2024-11-22 | 9.90 | $10.20 | 410700 |
| 2024-11-21 | 9.86 | $10.01 | 423664 |
| 2024-11-20 | 9.84 | $10.07 | 360700 |
| 2024-11-19 | 9.82 | $10.07 | 444627 |
| 2024-11-18 | 9.79 | $10.00 | 312365 |
| 2024-11-15 | 9.77 | $9.95 | 328450 |
| 2024-11-14 | 9.75 | $9.89 | 308400 |
| 2024-11-13 | 9.73 | $9.96 | 338634 |
| 2024-11-12 | 9.71 | $9.71 | 283428 |
| 2024-11-11 | 9.71 | $9.76 | 300715 |
| 2024-11-08 | 9.71 | $9.70 | 361700 |
| 2024-11-07 | 9.72 | $9.79 | 373609 |
| 2024-11-06 | 9.71 | $9.78 | 381848 |
| 2024-11-05 | 9.71 | $9.50 | 296200 |
| 2024-11-04 | 9.73 | $9.41 | 379285 |
| 2024-11-01 | 9.76 | $9.59 | 468200 |
| 2024-10-31 | 9.78 | $9.67 | 425000 |
| 2024-10-30 | 9.79 | $9.78 | 140609 |
| 2024-10-29 | 9.79 | $9.75 | 194900 |
| 2024-10-28 | 9.79 | $9.90 | 227301 |
| 2024-10-25 | 9.77 | $9.82 | 193500 |
| 2024-10-24 | 9.77 | $9.86 | 209261 |
| 2024-10-23 | 9.76 | $9.76 | 226833 |
| 2024-10-22 | 9.76 | $9.81 | 369100 |
| 2024-10-21 | 9.75 | $9.82 | 354700 |
| 2024-10-18 | 9.75 | $9.74 | 269600 |
| 2024-10-17 | 9.75 | $9.78 | 319623 |
| 2024-10-16 | 9.75 | $9.86 | 267820 |
| 2024-10-15 | 9.74 | $9.75 | 194576 |
| 2024-10-14 | 9.75 | $9.71 | 314936 |
| 2024-10-11 | 9.75 | $9.76 | 445420 |
| 2024-10-10 | 9.76 | $9.74 | 256100 |
| 2024-10-09 | 9.76 | $9.65 | 328539 |
| 2024-10-08 | 9.78 | $9.64 | 482100 |
| 2024-10-07 | 9.80 | $9.67 | 450500 |
| 2024-10-04 | 9.81 | $9.84 | 294000 |
| 2024-10-03 | 9.81 | $9.71 | 322527 |
| 2024-10-02 | 9.82 | $9.72 | 318934 |
| 2024-10-01 | 9.83 | $9.70 | 338231 |
| 2024-09-30 | 9.85 | $9.80 | 374860 |
| 2024-09-27 | 9.85 | $9.86 | 309611 |
| 2024-09-26 | 9.85 | $9.83 | 254111 |
| 2024-09-25 | 9.86 | $9.75 | 356929 |
| 2024-09-24 | 9.87 | $9.81 | 321383 |
| 2024-09-23 | 9.88 | $9.88 | 239103 |
| 2024-09-20 | 9.89 | $9.87 | 391942 |
| 2024-09-19 | 9.89 | $9.96 | 270830 |
| 2024-09-18 | 9.89 | $9.88 | 367603 |
| 2024-09-17 | 9.89 | $9.89 | 358509 |
| 2024-09-16 | 9.90 | $9.93 | 318204 |
| 2024-09-13 | 9.90 | $9.95 | 350400 |
| 2024-09-12 | 9.90 | $9.87 | 499533 |
| 2024-09-11 | 9.90 | $9.80 | 596884 |
| 2024-09-10 | 9.92 | $9.76 | 464709 |
| 2024-09-09 | 9.94 | $9.72 | 416354 |
| 2024-09-06 | 9.96 | $9.74 | 445900 |
| 2024-09-05 | 9.98 | $9.84 | 451563 |
| 2024-09-04 | 9.99 | $9.79 | 640529 |
| 2024-09-03 | 10.01 | $10.08 | 795040 |
| 2024-08-30 | 9.99 | $10.05 | 384118 |
| 2024-08-29 | 9.97 | $10.01 | 362500 |
| 2024-08-28 | 9.96 | $9.99 | 285704 |
| 2024-08-27 | 9.95 | $10.09 | 539600 |
| 2024-08-26 | 9.93 | $10.05 | 418600 |
| 2024-08-23 | 9.91 | $10.10 | 350500 |
| 2024-08-22 | 9.89 | $9.98 | 308067 |
| 2024-08-21 | 9.88 | $9.97 | 371637 |
| 2024-08-20 | 9.88 | $9.99 | 265677 |
| 2024-08-19 | 9.87 | $10.07 | 669814 |
| 2024-08-16 | 9.85 | $9.97 | 375436 |
| 2024-08-15 | 9.84 | $9.95 | 333141 |
| 2024-08-14 | 9.84 | $9.91 | 414028 |
| 2024-08-13 | 9.84 | $9.90 | 346800 |
| 2024-08-12 | 9.84 | $9.76 | 308000 |
| 2024-08-09 | 9.86 | $9.97 | 398018 |
| 2024-08-08 | 9.86 | $9.97 | 559300 |
| 2024-08-07 | 9.86 | $9.45 | 460400 |
| 2024-08-06 | 9.91 | $9.41 | 393847 |
| 2024-08-05 | 9.97 | $9.28 | 814900 |
| 2024-08-02 | 10.04 | $9.76 | 471112 |
| 2024-08-01 | 10.07 | $10.02 | 464517 |
| 2024-07-31 | 10.07 | $10.04 | 417500 |
| 2024-07-30 | 10.08 | $10.14 | 348641 |
| 2024-07-29 | 10.06 | $10.10 | 303300 |
| 2024-07-26 | 10.06 | $10.14 | 372900 |
| 2024-07-25 | 10.04 | $9.99 | 219247 |
| 2024-07-24 | 10.04 | $9.91 | 280504 |
| 2024-07-23 | 10.04 | $10.10 | 163846 |
| 2024-07-22 | 10.03 | $10.10 | 196207 |
| 2024-07-19 | 10.01 | $10.00 | 255068 |
| 2024-07-18 | 10.00 | $10.07 | 372500 |
| 2024-07-17 | 9.98 | $10.19 | 720309 |
| 2024-07-16 | 9.94 | $10.18 | 333208 |
| 2024-07-15 | 9.91 | $10.13 | 437600 |
| 2024-07-12 | 9.87 | $10.10 | 367443 |
| 2024-07-11 | 9.84 | $10.08 | 248034 |
| 2024-07-10 | 9.81 | $10.04 | 247800 |
| 2024-07-09 | 9.78 | $10.01 | 287345 |
| 2024-07-08 | 9.75 | $10.05 | 257433 |
| 2024-07-05 | 9.72 | $9.98 | 477429 |
| 2024-07-03 | 9.70 | $9.89 | 177500 |
| 2024-07-02 | 9.68 | $9.78 | 390900 |
| 2024-07-01 | 9.68 | $9.73 | 365050 |
| 2024-06-28 | 9.68 | $9.73 | 479801 |
| 2024-06-27 | 9.68 | $9.68 | 281658 |
| 2024-06-26 | 9.69 | $9.70 | 312900 |
| 2024-06-25 | 9.70 | $9.60 | 264954 |
| 2024-06-24 | 9.72 | $9.60 | 253400 |
| 2024-06-21 | 9.74 | $9.57 | 622600 |
| 2024-06-20 | 9.77 | $9.55 | 288814 |
| 2024-06-18 | 9.80 | $9.51 | 418247 |
| 2024-06-17 | 9.83 | $9.59 | 482900 |
| 2024-06-14 | 9.86 | $9.62 | 470400 |
| 2024-06-13 | 9.88 | $9.66 | 450900 |
| 2024-06-12 | 9.91 | $9.78 | 511668 |
| 2024-06-11 | 9.92 | $9.85 | 517086 |
| 2024-06-10 | 9.92 | $9.87 | 292385 |
| 2024-06-07 | 9.92 | $9.81 | 473600 |
| 2024-06-06 | 9.93 | $9.84 | 706700 |
| 2024-06-05 | 9.93 | $9.86 | 778840 |
| 2024-06-04 | 9.93 | $10.11 | 911900 |
| 2024-06-03 | 9.90 | $10.18 | 919000 |
| 2024-05-31 | 9.86 | $10.05 | 289519 |
| 2024-05-30 | 9.84 | $9.99 | 251217 |
| 2024-05-29 | 9.81 | $9.90 | 323912 |
| 2024-05-28 | 9.79 | $9.99 | 434300 |
| 2024-05-24 | 9.76 | $9.95 | 281893 |
| 2024-05-23 | 9.73 | $9.75 | 350000 |
| 2024-05-22 | 9.72 | $9.80 | 375735 |
| 2024-05-21 | 9.70 | $9.89 | 360724 |
| 2024-05-20 | 9.67 | $9.83 | 279710 |
| 2024-05-17 | 9.64 | $9.84 | 202302 |
| 2024-05-16 | 9.60 | $9.82 | 316435 |
| 2024-05-15 | 9.57 | $9.77 | 408700 |
| 2024-05-14 | 9.54 | $9.83 | 395700 |
| 2024-05-13 | 9.50 | $9.80 | 328900 |
| 2024-05-10 | 9.46 | $9.72 | 453200 |
| 2024-05-09 | 9.42 | $9.67 | 524400 |
| 2024-05-08 | 9.39 | $9.45 | 483049 |
| 2024-05-07 | 9.38 | $9.58 | 378610 |
| 2024-05-06 | 9.35 | $9.63 | 400210 |
| 2024-05-03 | 9.32 | $9.47 | 281600 |
| 2024-05-02 | 9.30 | $9.43 | 362200 |
| 2024-05-01 | 9.29 | $9.50 | 342361 |
| 2024-04-30 | 9.26 | $9.28 | 319738 |
| 2024-04-29 | 9.26 | $9.34 | 342892 |
| 2024-04-26 | 9.25 | $9.32 | 235900 |
| 2024-04-25 | 9.25 | $9.24 | 333432 |
| 2024-04-24 | 9.25 | $9.25 | 346800 |
| 2024-04-23 | 9.25 | $9.26 | 620716 |
| 2024-04-22 | 9.24 | $9.32 | 536120 |
| 2024-04-19 | 9.23 | $9.19 | 401111 |
| 2024-04-18 | 9.24 | $9.25 | 420000 |
| 2024-04-17 | 9.23 | $9.22 | 250600 |
| 2024-04-16 | 9.23 | $9.18 | 366142 |
| 2024-04-15 | 9.23 | $9.13 | 326100 |
| 2024-04-12 | 9.24 | $9.17 | 320708 |
| 2024-04-11 | 9.24 | $9.41 | 490231 |
| 2024-04-10 | 9.22 | $9.26 | 381900 |
| 2024-04-09 | 9.22 | $9.38 | 543102 |
| 2024-04-08 | 9.20 | $9.26 | 394016 |
| 2024-04-05 | 9.20 | $9.30 | 274336 |
| 2024-04-04 | 9.19 | $9.20 | 441441 |
| 2024-04-03 | 9.20 | $9.25 | 426000 |
| 2024-04-02 | 9.20 | $9.23 | 410900 |
| 2024-04-01 | 9.21 | $9.23 | 420100 |
| 2024-03-28 | 9.22 | $9.30 | 568900 |
| 2024-03-27 | 9.23 | $9.18 | 514500 |
| 2024-03-26 | 9.25 | $9.09 | 414137 |
| 2024-03-25 | 9.28 | $9.03 | 619510 |
| 2024-03-22 | 9.32 | $9.03 | 665300 |
| 2024-03-21 | 9.37 | $9.15 | 611649 |
| 2024-03-20 | 9.40 | $9.06 | 1.0M |
| 2024-03-19 | 9.44 | $9.11 | 451027 |
| 2024-03-18 | 9.48 | $9.17 | 703525 |
| 2024-03-15 | 9.51 | $9.23 | 834347 |
| 2024-03-14 | 9.53 | $9.14 | 947000 |
| 2024-03-13 | 9.56 | $9.40 | 590400 |
| 2024-03-12 | 9.57 | $9.56 | 622200 |
| 2024-03-11 | 9.55 | $9.45 | 1.8M |
| 2024-03-08 | 9.54 | $9.69 | 570221 |
| 2024-03-07 | 9.51 | $9.59 | 540600 |
| 2024-03-06 | 9.48 | $9.54 | 810566 |
| 2024-03-05 | 9.45 | $9.40 | 821122 |
| 2024-03-04 | 9.43 | $9.82 | 1.3M |
| 2024-03-01 | 9.37 | $9.83 | 516200 |
| 2024-02-29 | 9.30 | $9.80 | 544811 |
| 2024-02-28 | 9.23 | $9.70 | 516000 |
| 2024-02-27 | 9.17 | $9.88 | 668548 |
| 2024-02-26 | 9.09 | $9.75 | 934800 |
| 2024-02-23 | 9.02 | $9.63 | 1.4M |
| 2024-02-22 | 8.95 | $9.18 | 348100 |
| 2024-02-21 | 8.93 | $9.10 | 321011 |
| 2024-02-20 | 8.91 | $9.11 | 404500 |
| 2024-02-16 | 8.90 | $9.00 | 179600 |
| 2024-02-15 | 8.89 | $8.98 | 351452 |
| 2024-02-14 | 8.88 | $8.83 | 341456 |
| 2024-02-13 | 8.89 | $8.83 | 321200 |
| 2024-02-12 | 8.90 | $8.91 | 240921 |
| 2024-02-09 | 8.90 | $8.83 | 286638 |
| 2024-02-08 | 8.91 | $8.78 | 366300 |
| 2024-02-07 | 8.92 | $8.81 | 493035 |
| 2024-02-06 | 8.93 | $8.74 | 325600 |
| 2024-02-05 | 8.95 | $8.78 | 454700 |
| 2024-02-02 | 8.97 | $8.86 | 385715 |
| 2024-02-01 | 8.98 | $8.85 | 557600 |
| 2024-01-31 | 8.99 | $8.98 | 341200 |
| 2024-01-30 | 8.98 | $9.13 | 278800 |
| 2024-01-29 | 8.96 | $9.09 | 397000 |
| 2024-01-26 | 8.94 | $9.22 | 444483 |
| 2024-01-25 | 8.91 | $9.08 | 223171 |
| 2024-01-24 | 8.88 | $9.01 | 411500 |
| 2024-01-23 | 8.87 | $9.01 | 306500 |
| 2024-01-22 | 8.85 | $8.89 | 365734 |
| 2024-01-19 | 8.84 | $8.84 | 347538 |
| 2024-01-18 | 8.83 | $8.81 | 555847 |
| 2024-01-17 | 8.83 | $8.86 | 266026 |
| 2024-01-16 | 8.83 | $8.87 | 341000 |
| 2024-01-12 | 8.82 | $8.89 | 338900 |
| 2024-01-11 | 8.81 | $8.85 | 352046 |
| 2024-01-10 | 8.81 | $8.92 | 310400 |
| 2024-01-09 | 8.79 | $8.89 | 347600 |
| 2024-01-08 | 8.78 | $8.96 | 281800 |
| 2024-01-05 | 8.76 | $8.95 | 333836 |
| 2024-01-04 | 8.74 | $8.94 | 406604 |
| 2024-01-03 | 8.72 | $8.70 | 401141 |
| 2024-01-02 | 8.72 | $8.79 | 714303 |
| 2023-12-29 | 8.72 | $8.58 | 874652 |
| 2023-12-28 | 8.74 | $8.61 | 580704 |
| 2023-12-27 | 8.76 | $8.68 | 720200 |
| 2023-12-26 | 8.77 | $8.69 | 431600 |
| 2023-12-22 | 8.78 | $8.71 | 500624 |
| 2023-12-21 | 8.79 | $8.71 | 341843 |
| 2023-12-20 | 8.81 | $8.71 | 551300 |
| 2023-12-19 | 8.82 | $8.89 | 395400 |
| 2023-12-18 | 8.82 | $8.82 | 579600 |
| 2023-12-15 | 8.82 | $8.79 | 1.9M |
| 2023-12-14 | 8.83 | $8.80 | 970887 |
| 2023-12-13 | 8.84 | $8.82 | 743539 |
| 2023-12-12 | 8.85 | $8.80 | 669900 |
| 2023-12-11 | 8.85 | $8.73 | 722400 |
| 2023-12-08 | 8.87 | $8.72 | 461685 |
| 2023-12-07 | 8.89 | $8.66 | 555558 |
| 2023-12-06 | 8.92 | $8.63 | 587900 |
| 2023-12-05 | 8.95 | $8.61 | 898605 |
| 2023-12-04 | 8.99 | $9.03 | 1.2M |
| 2023-12-01 | 8.99 | $9.06 | 755952 |
| 2023-11-30 | 8.99 | $9.02 | 318509 |
| 2023-11-29 | 8.99 | $8.98 | 404303 |
| 2023-11-28 | 9.00 | $8.93 | 600506 |
| 2023-11-27 | 9.01 | $9.01 | 531200 |
| 2023-11-24 | 9.01 | $9.07 | 219830 |
| 2023-11-22 | 9.00 | $8.97 | 281200 |
| 2023-11-21 | 9.00 | $8.95 | 340400 |
| 2023-11-20 | 9.00 | $8.95 | 379400 |
| 2023-11-17 | 9.01 | $8.94 | 330000 |
| 2023-11-16 | 9.01 | $8.85 | 377000 |
| 2023-11-15 | 9.02 | $8.92 | 425425 |
| 2023-11-14 | 9.02 | $8.95 | 518404 |
| 2023-11-13 | 9.03 | $8.74 | 1.1M |
| 2023-11-10 | 9.05 | $8.94 | 786400 |
| 2023-11-09 | 9.06 | $9.39 | 501500 |
| 2023-11-08 | 9.02 | $9.30 | 314679 |
| 2023-11-07 | 8.98 | $9.24 | 324826 |
| 2023-11-06 | 8.96 | $9.25 | 300651 |
| 2023-11-03 | 8.93 | $9.29 | 320444 |
| 2023-11-02 | 8.89 | $9.17 | 346403 |
| 2023-11-01 | 8.87 | $8.97 | 349000 |
| 2023-10-31 | 8.86 | $8.84 | 299600 |
| 2023-10-30 | 8.87 | $8.79 | 264849 |
| 2023-10-27 | 8.88 | $8.66 | 268300 |
| 2023-10-26 | 8.90 | $8.75 | 261238 |
| 2023-10-25 | 8.92 | $8.73 | 461744 |
| 2023-10-24 | 8.94 | $8.81 | 400608 |
| 2023-10-23 | 8.95 | $8.82 | 360919 |
| 2023-10-20 | 8.96 | $8.84 | 463239 |
| 2023-10-19 | 8.96 | $8.90 | 309294 |
| 2023-10-18 | 8.96 | $8.98 | 268637 |
| 2023-10-17 | 8.96 | $9.07 | 595309 |
| 2023-10-16 | 8.94 | $9.14 | 548523 |
| 2023-10-13 | 8.92 | $8.97 | 296500 |
| 2023-10-12 | 8.91 | $9.00 | 364443 |
| 2023-10-11 | 8.89 | $9.05 | 366000 |
| 2023-10-10 | 8.88 | $8.98 | 382313 |
| 2023-10-09 | 8.87 | $9.01 | 530111 |
| 2023-10-06 | 8.85 | $8.96 | 483142 |
| 2023-10-05 | 8.84 | $9.04 | 806826 |
| 2023-10-04 | 8.83 | $8.94 | 1.2M |
| 2023-10-03 | 8.82 | $8.62 | 483342 |
| 2023-10-02 | 8.84 | $8.76 | 389029 |
| 2023-09-29 | 8.85 | $8.91 | 345231 |
| 2023-09-28 | 8.85 | $8.91 | 521051 |
| 2023-09-27 | 8.85 | $8.76 | 284742 |
| 2023-09-26 | 8.87 | $8.68 | 319900 |
| 2023-09-25 | 8.90 | $8.74 | 359050 |
| 2023-09-22 | 8.92 | $8.80 | 261300 |
| 2023-09-21 | 8.94 | $8.73 | 293700 |
| 2023-09-20 | 8.97 | $8.91 | 308442 |
| 2023-09-19 | 8.98 | $8.95 | 226040 |
| 2023-09-18 | 8.99 | $8.93 | 218602 |
| 2023-09-15 | 9.00 | $8.90 | 345700 |
| 2023-09-14 | 9.02 | $8.94 | 505152 |
| 2023-09-13 | 9.03 | $8.90 | 403100 |
| 2023-09-12 | 9.05 | $8.94 | 534477 |
| 2023-09-11 | 9.06 | $8.97 | 385833 |
| 2023-09-08 | 9.08 | $8.90 | 343300 |
| 2023-09-07 | 9.10 | $8.78 | 474508 |
| 2023-09-06 | 9.13 | $8.79 | 546209 |
| 2023-09-05 | 9.15 | $8.89 | 903545 |
| 2023-09-01 | 9.17 | $9.34 | 1.1M |
| 2023-08-31 | 9.14 | $9.28 | 909455 |
| 2023-08-30 | 9.11 | $9.29 | 1.2M |
| 2023-08-29 | 9.07 | $9.28 | 729407 |
| 2023-08-28 | 9.03 | $9.22 | 980008 |
| 2023-08-25 | 9.00 | $9.16 | 677038 |
| 2023-08-24 | 8.96 | $9.11 | 432511 |
| 2023-08-23 | 8.93 | $9.11 | 770100 |
| 2023-08-22 | 8.89 | $9.05 | 494300 |
| 2023-08-21 | 8.85 | $9.12 | 615200 |
| 2023-08-18 | 8.80 | $9.15 | 494300 |
| 2023-08-17 | 8.74 | $9.12 | 360304 |
| 2023-08-16 | 8.68 | $9.24 | 731300 |
| 2023-08-15 | 8.60 | $9.03 | 317516 |
| 2023-08-14 | 8.54 | $9.07 | 720000 |
| 2023-08-11 | 8.47 | $9.13 | 682000 |
| 2023-08-10 | 8.38 | $8.96 | 904406 |
| 2023-08-09 | 8.31 | $8.55 | 444007 |
| 2023-08-08 | 8.28 | $8.47 | 385500 |
| 2023-08-07 | 8.24 | $8.48 | 405517 |
| 2023-08-04 | 8.20 | $8.43 | 244521 |
| 2023-08-03 | 8.17 | $8.34 | 207838 |
| 2023-08-02 | 8.14 | $8.34 | 296600 |
| 2023-08-01 | 8.10 | $8.33 | 302141 |
| 2023-07-31 | 8.07 | $8.35 | 365300 |
| 2023-07-28 | 8.03 | $8.32 | 396620 |
| 2023-07-27 | 7.99 | $8.27 | 722329 |
| 2023-07-26 | 7.96 | $8.20 | 382316 |
| 2023-07-25 | 7.92 | $8.08 | 524422 |
| 2023-07-24 | 7.90 | $8.11 | 398714 |
| 2023-07-21 | 7.88 | $8.05 | 361267 |
| 2023-07-20 | 7.85 | $7.95 | 720300 |
| 2023-07-19 | 7.84 | $8.01 | 413030 |
| 2023-07-18 | 7.82 | $8.01 | 498522 |
| 2023-07-17 | 7.80 | $7.92 | 352302 |
| 2023-07-14 | 7.78 | $7.90 | 398640 |
| 2023-07-13 | 7.77 | $7.87 | 452000 |
| 2023-07-12 | 7.77 | $7.80 | 441800 |
| 2023-07-11 | 7.76 | $7.70 | 1.2M |
| 2023-07-10 | 7.77 | $7.69 | 385302 |
| 2023-07-07 | 7.78 | $7.72 | 369416 |
| 2023-07-06 | 7.79 | $7.65 | 460146 |
| 2023-07-05 | 7.80 | $7.81 | 344189 |
| 2023-07-03 | 7.80 | $7.88 | 138146 |
| 2023-06-30 | 7.80 | $7.84 | 325112 |
| 2023-06-29 | 7.79 | $7.87 | 178503 |
| 2023-06-28 | 7.79 | $7.84 | 259100 |
| 2023-06-27 | 7.79 | $7.80 | 340446 |
| 2023-06-26 | 7.79 | $7.71 | 329122 |
| 2023-06-23 | 7.80 | $7.62 | 391103 |
| 2023-06-22 | 7.82 | $7.71 | 282100 |
| 2023-06-21 | 7.84 | $7.76 | 266744 |
| 2023-06-20 | 7.85 | $7.75 | 490696 |
| 2023-06-16 | 7.86 | $7.73 | 1.1M |
| 2023-06-15 | 7.87 | $8.01 | 729245 |
| 2023-06-14 | 7.85 | $7.87 | 649105 |
| 2023-06-13 | 7.85 | $7.90 | 416999 |
| 2023-06-12 | 7.84 | $7.89 | 918700 |
| 2023-06-09 | 7.83 | $7.81 | 393233 |
| 2023-06-08 | 7.83 | $7.77 | 471922 |
| 2023-06-07 | 7.82 | $7.72 | 384999 |
| 2023-06-06 | 7.82 | $7.66 | 468000 |
| 2023-06-05 | 7.83 | $7.94 | 907824 |
| 2023-06-02 | 7.80 | $7.96 | 551104 |
| 2023-06-01 | 7.77 | $7.92 | 411700 |
| 2023-05-31 | 7.73 | $7.94 | 396500 |
| 2023-05-30 | 7.70 | $7.95 | 399100 |
| 2023-05-26 | 7.66 | $7.91 | 393737 |
| 2023-05-25 | 7.63 | $7.84 | 394900 |
| 2023-05-24 | 7.60 | $7.85 | 288915 |
| 2023-05-23 | 7.56 | $7.88 | 280473 |
| 2023-05-22 | 7.52 | $7.89 | 447535 |
| 2023-05-19 | 7.48 | $7.85 | 471561 |
| 2023-05-18 | 7.45 | $7.80 | 783916 |
| 2023-05-17 | 7.41 | $7.61 | 366300 |
| 2023-05-16 | 7.39 | $7.54 | 528200 |
| 2023-05-15 | 7.39 | $7.46 | 462056 |
| 2023-05-12 | 7.38 | $7.35 | 346700 |
| 2023-05-11 | 7.40 | $7.37 | 430011 |
| 2023-05-10 | 7.41 | $7.24 | 627646 |
| 2023-05-09 | 7.43 | $7.19 | 370012 |
| 2023-05-08 | 7.46 | $7.23 | 594011 |
| 2023-05-05 | 7.49 | $7.25 | 857632 |
| 2023-05-04 | 7.52 | $7.30 | 722609 |
| 2023-05-03 | 7.55 | $7.43 | 485749 |
| 2023-05-02 | 7.56 | $7.46 | 475400 |
| 2023-05-01 | 7.58 | $7.59 | 373967 |
| 2023-04-28 | 7.58 | $7.62 | 466200 |
| 2023-04-27 | 7.58 | $7.54 | 313512 |
| 2023-04-26 | 7.59 | $7.43 | 563700 |
| 2023-04-25 | 7.61 | $7.47 | 339200 |
| 2023-04-24 | 7.63 | $7.58 | 297200 |
| 2023-04-21 | 7.64 | $7.54 | 194100 |
| 2023-04-20 | 7.66 | $7.52 | 329576 |
| 2023-04-19 | 7.68 | $7.67 | 292500 |
| 2023-04-18 | 7.68 | $7.59 | 564152 |
| 2023-04-17 | 7.69 | $7.76 | 346999 |
| 2023-04-14 | 7.68 | $7.60 | 889503 |
| 2023-04-13 | 7.69 | $7.64 | 424100 |
| 2023-04-12 | 7.70 | $7.48 | 716118 |
| 2023-04-11 | 7.72 | $7.59 | 424600 |
| 2023-04-10 | 7.73 | $7.60 | 623342 |
| 2023-04-06 | 7.74 | $7.69 | 273001 |
| 2023-04-05 | 7.75 | $7.62 | 419803 |
| 2023-04-04 | 7.76 | $7.80 | 333142 |
| 2023-04-03 | 7.76 | $7.91 | 327263 |
| 2023-03-31 | 7.75 | $7.94 | 484655 |
| 2023-03-30 | 7.74 | $7.82 | 423900 |
| 2023-03-29 | 7.75 | $7.76 | 537842 |
| 2023-03-28 | 7.77 | $7.70 | 758200 |
| 2023-03-27 | 7.80 | $7.79 | 250100 |
| 2023-03-24 | 7.82 | $7.76 | 241900 |
| 2023-03-23 | 7.85 | $7.67 | 790544 |
| 2023-03-22 | 7.89 | $7.68 | 550400 |
| 2023-03-21 | 7.94 | $7.74 | 496800 |
| 2023-03-20 | 7.98 | $7.56 | 478000 |
| 2023-03-17 | 8.05 | $7.47 | 1.1M |
| 2023-03-16 | 8.13 | $7.69 | 665501 |
| 2023-03-15 | 8.19 | $7.71 | 1.2M |
| 2023-03-14 | 8.26 | $7.70 | 972400 |
| 2023-03-13 | 8.34 | $7.61 | 1.1M |
| 2023-03-10 | 8.42 | $7.72 | 1.4M |
| 2023-03-09 | 8.50 | $7.99 | 735555 |
| 2023-03-08 | 8.56 | $8.28 | 430129 |
| 2023-03-07 | 8.59 | $8.22 | 737865 |
| 2023-03-06 | 8.64 | $8.71 | 898848 |
| 2023-03-03 | 8.63 | $8.61 | 576443 |
| 2023-03-02 | 8.64 | $8.50 | 485900 |
| 2023-03-01 | 8.65 | $8.58 | 416600 |
| 2023-02-28 | 8.67 | $8.67 | 489308 |
| 2023-02-27 | 8.67 | $8.65 | 650251 |
| 2023-02-24 | 8.67 | $8.64 | 1.3M |
| 2023-02-23 | 8.68 | $8.66 | 333219 |
| 2023-02-22 | 8.68 | $8.61 | 342400 |
| 2023-02-21 | 8.69 | $8.54 | 357400 |
| 2023-02-17 | 8.71 | $8.73 | 239100 |
| 2023-02-16 | 8.70 | $8.66 | 254500 |
| 2023-02-15 | 8.71 | $8.68 | 289100 |
| 2023-02-14 | 8.71 | $8.67 | 331528 |
| 2023-02-13 | 8.71 | $8.65 | 341703 |
| 2023-02-10 | 8.72 | $8.65 | 396560 |
| 2023-02-09 | 8.73 | $8.59 | 785439 |
| 2023-02-08 | 8.75 | $8.79 | 605546 |
| 2023-02-07 | 8.74 | $8.73 | 436905 |
| 2023-02-06 | 8.74 | $8.76 | 243104 |
| 2023-02-03 | 8.74 | $8.89 | 328609 |
| 2023-02-02 | 8.72 | $8.84 | 465384 |
| 2023-02-01 | 8.71 | $8.76 | 864200 |
| 2023-01-31 | 8.69 | $8.76 | 281500 |
| 2023-01-30 | 8.68 | $8.65 | 279619 |
| 2023-01-27 | 8.68 | $8.78 | 298242 |
| 2023-01-26 | 8.66 | $8.60 | 449036 |
| 2023-01-25 | 8.65 | $8.54 | 335900 |
| 2023-01-24 | 8.65 | $8.65 | 347500 |
| 2023-01-23 | 8.64 | $8.68 | 383169 |
| 2023-01-20 | 8.62 | $8.67 | 420007 |
| 2023-01-19 | 8.60 | $8.69 | 262113 |
| 2023-01-18 | 8.57 | $8.83 | 374600 |
| 2023-01-17 | 8.53 | $8.89 | 348900 |
| 2023-01-13 | 8.48 | $8.86 | 415800 |
| 2023-01-12 | 8.43 | $8.95 | 458505 |
| 2023-01-11 | 8.38 | $8.80 | 432421 |
| 2023-01-10 | 8.33 | $8.60 | 374027 |
| 2023-01-09 | 8.31 | $8.55 | 625000 |
| 2023-01-06 | 8.29 | $8.40 | 751900 |
| 2023-01-05 | 8.29 | $8.37 | 296900 |
| 2023-01-04 | 8.29 | $8.47 | 443282 |
| 2023-01-03 | 8.28 | $8.22 | 514002 |
| 2022-12-30 | 8.30 | $8.15 | 570500 |
| 2022-12-29 | 8.34 | $8.23 | 573963 |
| 2022-12-28 | 8.37 | $8.10 | 468349 |
| 2022-12-27 | 8.41 | $8.27 | 631100 |
| 2022-12-23 | 8.45 | $8.25 | 600740 |
| 2022-12-22 | 8.49 | $8.20 | 596500 |
| 2022-12-21 | 8.54 | $8.12 | 831604 |
| 2022-12-20 | 8.61 | $8.14 | 604752 |
| 2022-12-19 | 8.67 | $8.15 | 444000 |
| 2022-12-16 | 8.74 | $8.22 | 1.3M |
| 2022-12-15 | 8.81 | $8.49 | 475900 |
| 2022-12-14 | 8.85 | $8.61 | 600600 |
| 2022-12-13 | 8.89 | $8.71 | 472600 |
| 2022-12-12 | 8.91 | $8.65 | 399900 |
| 2022-12-09 | 8.94 | $8.62 | 270602 |
| 2022-12-08 | 8.98 | $8.61 | 542000 |
| 2022-12-07 | 9.02 | $8.59 | 490421 |
| 2022-12-06 | 9.07 | $8.64 | 627900 |
| 2022-12-05 | 9.11 | $9.04 | 677000 |
| 2022-12-02 | 9.11 | $9.18 | 440949 |
| 2022-12-01 | 9.10 | $9.21 | 379200 |
| 2022-11-30 | 9.08 | $9.19 | 440081 |
| 2022-11-29 | 9.07 | $9.14 | 407540 |
| 2022-11-28 | 9.05 | $9.07 | 454128 |
| 2022-11-25 | 9.05 | $9.20 | 156400 |
| 2022-11-23 | 9.03 | $9.12 | 308800 |
| 2022-11-22 | 9.01 | $9.26 | 429909 |
| 2022-11-21 | 8.98 | $9.08 | 452245 |
| 2022-11-18 | 8.97 | $8.99 | 214800 |
| 2022-11-17 | 8.96 | $9.02 | 218700 |
| 2022-11-16 | 8.94 | $9.00 | 355821 |
| 2022-11-15 | 8.92 | $9.00 | 572949 |
| 2022-11-14 | 8.90 | $8.75 | 694326 |
| 2022-11-11 | 8.91 | $9.16 | 392813 |
| 2022-11-10 | 8.87 | $9.10 | 444300 |
| 2022-11-09 | 8.83 | $8.90 | 253122 |
| 2022-11-08 | 8.80 | $9.01 | 328138 |
| 2022-11-07 | 8.76 | $9.13 | 502900 |
| 2022-11-04 | 8.71 | $8.96 | 374503 |
| 2022-11-03 | 8.66 | $8.78 | 290700 |
| 2022-11-02 | 8.63 | $8.91 | 403100 |
| 2022-11-01 | 8.59 | $8.87 | 187407 |
| 2022-10-31 | 8.55 | $8.91 | 290800 |
| 2022-10-28 | 8.51 | $8.99 | 419960 |
| 2022-10-27 | 8.45 | $8.82 | 313900 |
| 2022-10-26 | 8.41 | $8.77 | 324836 |
| 2022-10-25 | 8.37 | $8.81 | 296622 |
| 2022-10-24 | 8.33 | $8.43 | 643618 |
| 2022-10-21 | 8.32 | $8.33 | 431044 |
| 2022-10-20 | 8.32 | $8.34 | 338500 |
| 2022-10-19 | 8.33 | $8.40 | 439700 |
| 2022-10-18 | 8.34 | $8.44 | 361800 |
| 2022-10-17 | 8.34 | $8.40 | 398879 |
| 2022-10-14 | 8.36 | $8.27 | 444749 |
| 2022-10-13 | 8.39 | $8.22 | 515200 |
| 2022-10-12 | 8.44 | $8.08 | 300725 |
| 2022-10-11 | 8.51 | $8.08 | 388100 |
| 2022-10-10 | 8.58 | $8.06 | 402519 |
| 2022-10-07 | 8.67 | $8.19 | 412319 |
| 2022-10-06 | 8.75 | $8.41 | 310220 |
| 2022-10-05 | 8.81 | $8.52 | 516400 |
| 2022-10-04 | 8.87 | $8.74 | 428752 |
| 2022-10-03 | 8.91 | $8.31 | 558018 |
| 2022-09-30 | 9.00 | $8.27 | 619465 |
| 2022-09-29 | 9.10 | $8.32 | 841981 |
| 2022-09-28 | 9.20 | $8.67 | 394300 |
| 2022-09-27 | 9.28 | $8.54 | 754700 |
| 2022-09-26 | 9.37 | $8.42 | 980544 |
| 2022-09-23 | 9.49 | $8.80 | 730844 |
| 2022-09-22 | 9.57 | $9.12 | 525649 |
| 2022-09-21 | 9.63 | $9.35 | 333600 |
| 2022-09-20 | 9.67 | $9.43 | 479300 |
| 2022-09-19 | 9.71 | $9.54 | 623463 |
| 2022-09-16 | 9.74 | $9.63 | 949318 |
| 2022-09-15 | 9.76 | $9.70 | 299700 |
| 2022-09-14 | 9.78 | $9.66 | 495300 |
| 2022-09-13 | 9.81 | $9.60 | 331550 |
| 2022-09-12 | 9.85 | $9.72 | 628500 |
| 2022-09-09 | 9.88 | $9.72 | 223042 |
| 2022-09-08 | 9.91 | $9.62 | 261506 |
| 2022-09-07 | 9.95 | $9.52 | 361114 |
| 2022-09-06 | 10.01 | $9.47 | 666700 |
| 2022-09-02 | 10.07 | $9.82 | 459451 |
| 2022-09-01 | 10.10 | $9.76 | 758000 |
| 2022-08-31 | 10.14 | $9.97 | 554724 |
| 2022-08-30 | 10.15 | $9.99 | 562142 |
| 2022-08-29 | 10.17 | $10.02 | 364643 |
| 2022-08-26 | 10.18 | $10.08 | 290638 |
| 2022-08-25 | 10.18 | $10.21 | 276100 |
| 2022-08-24 | 10.17 | $10.20 | 253100 |
| 2022-08-23 | 10.16 | $10.09 | 297700 |
| 2022-08-22 | 10.15 | $10.03 | 294818 |
| 2022-08-19 | 10.15 | $10.16 | 259134 |
| 2022-08-18 | 10.14 | $10.25 | 271100 |
| 2022-08-17 | 10.11 | $10.21 | 516900 |
| 2022-08-16 | 10.08 | $10.41 | 301500 |
| 2022-08-15 | 10.03 | $10.34 | 467700 |
| 2022-08-12 | 9.99 | $10.40 | 624604 |
| 2022-08-11 | 9.93 | $10.29 | 635226 |
| 2022-08-10 | 9.88 | $10.34 | 493600 |
| 2022-08-09 | 9.82 | $10.04 | 382875 |
| 2022-08-08 | 9.79 | $10.13 | 592282 |
| 2022-08-05 | 9.74 | $9.94 | 284558 |
| 2022-08-04 | 9.71 | $9.91 | 605235 |
| 2022-08-03 | 9.68 | $9.90 | 384916 |
| 2022-08-02 | 9.65 | $9.79 | 395901 |
| 2022-08-01 | 9.63 | $9.88 | 245431 |
| 2022-07-29 | 9.60 | $9.84 | 355507 |
| 2022-07-28 | 9.57 | $9.78 | 273200 |
| 2022-07-27 | 9.54 | $9.67 | 327000 |
| 2022-07-26 | 9.53 | $9.58 | 343917 |
| 2022-07-25 | 9.52 | $9.53 | 270823 |
| 2022-07-22 | 9.51 | $9.63 | 243700 |
| 2022-07-21 | 9.50 | $9.63 | 206425 |
| 2022-07-20 | 9.48 | $9.69 | 398025 |
| 2022-07-19 | 9.45 | $9.61 | 316100 |
| 2022-07-18 | 9.43 | $9.50 | 222637 |
| 2022-07-15 | 9.43 | $9.44 | 317800 |
| 2022-07-14 | 9.42 | $9.34 | 343708 |
| 2022-07-13 | 9.43 | $9.40 | 334800 |
| 2022-07-12 | 9.43 | $9.46 | 229754 |
| 2022-07-11 | 9.43 | $9.41 | 304140 |
| 2022-07-08 | 9.44 | $9.50 | 236523 |
| 2022-07-07 | 9.44 | $9.52 | 316010 |
| 2022-07-06 | 9.45 | $9.42 | 239742 |
| 2022-07-05 | 9.46 | $9.51 | 317200 |
| 2022-07-01 | 9.48 | $9.51 | 366514 |
| 2022-06-30 | 9.49 | $9.31 | 835730 |
| 2022-06-29 | 9.54 | $9.38 | 548077 |
| 2022-06-28 | 9.58 | $9.47 | 520629 |
| 2022-06-27 | 9.61 | $9.50 | 510800 |
| 2022-06-24 | 9.65 | $9.37 | 512000 |
| 2022-06-23 | 9.70 | $9.24 | 503151 |
| 2022-06-22 | 9.77 | $9.32 | 515134 |
| 2022-06-21 | 9.84 | $9.36 | 705600 |
| 2022-06-17 | 9.91 | $9.30 | 1.3M |
| 2022-06-16 | 9.98 | $9.28 | 1.4M |
| 2022-06-15 | 10.07 | $9.58 | 744700 |
| 2022-06-14 | 10.13 | $9.54 | 1.3M |
| 2022-06-13 | 10.19 | $9.68 | 1.5M |
| 2022-06-10 | 10.25 | $10.07 | 839200 |
| 2022-06-09 | 10.26 | $10.03 | 592800 |
| 2022-06-08 | 10.29 | $10.02 | 612415 |
| 2022-06-07 | 10.31 | $10.14 | 617757 |
| 2022-06-06 | 10.32 | $10.43 | 573726 |
| 2022-06-03 | 10.31 | $10.39 | 620012 |
| 2022-06-02 | 10.30 | $10.47 | 353849 |
| 2022-06-01 | 10.28 | $10.43 | 510100 |
| 2022-05-31 | 10.26 | $10.36 | 497118 |
| 2022-05-27 | 10.25 | $10.45 | 558840 |
| 2022-05-26 | 10.22 | $10.37 | 471843 |
| 2022-05-25 | 10.21 | $10.28 | 631443 |
| 2022-05-24 | 10.20 | $10.16 | 494400 |
| 2022-05-23 | 10.21 | $10.19 | 518617 |
| 2022-05-20 | 10.21 | $10.11 | 1.2M |
| 2022-05-19 | 10.22 | $10.10 | 856930 |
| 2022-05-18 | 10.24 | $10.17 | 657400 |
| 2022-05-17 | 10.25 | $10.42 | 656520 |
| 2022-05-16 | 10.25 | $10.29 | 542414 |
| 2022-05-13 | 10.25 | $10.16 | 515029 |
| 2022-05-12 | 10.27 | $10.09 | 813325 |
| 2022-05-11 | 10.30 | $10.28 | 423640 |
| 2022-05-10 | 10.32 | $10.32 | 895945 |
| 2022-05-09 | 10.33 | $10.20 | 830555 |
| 2022-05-06 | 10.35 | $10.43 | 834935 |
| 2022-05-05 | 10.35 | $10.04 | 1.1M |
| 2022-05-04 | 10.39 | $10.28 | 627800 |
| 2022-05-03 | 10.41 | $10.10 | 738527 |
| 2022-05-02 | 10.45 | $9.96 | 951200 |
| 2022-04-29 | 10.50 | $10.18 | 574300 |
| 2022-04-28 | 10.53 | $10.37 | 683920 |
| 2022-04-27 | 10.55 | $10.25 | 820021 |
| 2022-04-26 | 10.57 | $10.24 | 973322 |
| 2022-04-25 | 10.60 | $10.54 | 586013 |
| 2022-04-22 | 10.60 | $10.54 | 913875 |
| 2022-04-21 | 10.59 | $10.80 | 630649 |
| 2022-04-20 | 10.56 | $10.90 | 1.3M |
| 2022-04-19 | 10.52 | $10.86 | 1.2M |
| 2022-04-18 | 10.48 | $10.71 | 939300 |
| 2022-04-14 | 10.45 | $10.58 | 353900 |
| 2022-04-13 | 10.43 | $10.62 | 547800 |
| 2022-04-12 | 10.41 | $10.58 | 1.2M |
| 2022-04-11 | 10.38 | $10.52 | 676900 |
| 2022-04-08 | 10.37 | $10.53 | 776700 |
| 2022-04-07 | 10.34 | $10.31 | 625504 |
| 2022-04-06 | 10.34 | $10.30 | 718000 |
| 2022-04-05 | 10.34 | $10.36 | 733600 |
| 2022-04-04 | 10.33 | $10.44 | 686300 |
| 2022-04-01 | 10.32 | $10.48 | 675226 |
| 2022-03-31 | 10.30 | $10.34 | 633000 |
| 2022-03-30 | 10.30 | $10.35 | 648538 |
| 2022-03-29 | 10.30 | $10.41 | 871200 |
| 2022-03-28 | 10.30 | $10.33 | 916622 |
| 2022-03-25 | 10.30 | $10.41 | 676700 |
| 2022-03-24 | 10.30 | $10.29 | 691500 |
| 2022-03-23 | 10.32 | $10.28 | 669400 |
| 2022-03-22 | 10.34 | $10.40 | 686400 |
| 2022-03-21 | 10.34 | $10.45 | 731500 |
| 2022-03-18 | 10.35 | $10.16 | 1.3M |
| 2022-03-17 | 10.39 | $10.19 | 875907 |
| 2022-03-16 | 10.42 | $10.07 | 1.2M |
| 2022-03-15 | 10.48 | $10.12 | 862700 |
| 2022-03-14 | 10.53 | $10.14 | 1.0M |
| 2022-03-11 | 10.58 | $10.14 | 1.1M |
| 2022-03-10 | 10.64 | $10.13 | 1.6M |
| 2022-03-09 | 10.71 | $10.31 | 1.2M |
| 2022-03-08 | 10.76 | $10.34 | 1.4M |
| 2022-03-07 | 10.81 | $10.42 | 2.4M |
| 2022-03-04 | 10.86 | $10.70 | 790096 |
| 2022-03-03 | 10.89 | $10.86 | 149412 |
| 2022-03-02 | 10.90 | $10.84 | 154400 |
| 2022-03-01 | 10.91 | $10.76 | 235604 |
| 2022-02-28 | 10.93 | $10.86 | 171800 |
| 2022-02-25 | 10.95 | $10.86 | 169953 |
| 2022-02-24 | 10.96 | $10.84 | 376800 |
| 2022-02-23 | 10.97 | $10.85 | 177800 |
| 2022-02-22 | 10.98 | $10.77 | 193700 |
| 2022-02-18 | 11.00 | $10.80 | 174500 |
| 2022-02-17 | 11.01 | $10.92 | 84313 |
| 2022-02-16 | 11.01 | $10.95 | 102602 |
| 2022-02-15 | 11.01 | $10.79 | 256846 |
| 2022-02-14 | 11.02 | $11.05 | 164224 |
| 2022-02-11 | 11.01 | $11.08 | 233900 |
| 2022-02-10 | 10.99 | $11.17 | 141749 |
| 2022-02-09 | 10.97 | $11.14 | 112241 |
| 2022-02-08 | 10.95 | $11.18 | 129400 |
| 2022-02-07 | 10.92 | $11.20 | 179927 |
| 2022-02-04 | 10.89 | $11.19 | 114225 |
| 2022-02-03 | 10.86 | $11.07 | 107600 |
| 2022-02-02 | 10.84 | $11.18 | 243501 |
| 2022-02-01 | 10.82 | $10.97 | 125517 |
| 2022-01-31 | 10.81 | $10.84 | 111947 |
| 2022-01-28 | 10.81 | $10.73 | 83700 |
| 2022-01-27 | 10.83 | $10.72 | 142503 |
| 2022-01-26 | 10.85 | $10.75 | 134615 |
| 2022-01-25 | 10.86 | $10.72 | 132223 |
| 2022-01-24 | 10.88 | $10.56 | 361255 |
| 2022-01-21 | 10.92 | $10.61 | 305435 |
| 2022-01-20 | 10.95 | $10.67 | 173319 |
| 2022-01-19 | 10.98 | $10.78 | 142121 |
| 2022-01-18 | 10.99 | $10.89 | 131300 |
| 2022-01-14 | 11.00 | $10.91 | 315201 |
| 2022-01-13 | 11.00 | $11.05 | 92900 |
| 2022-01-12 | 10.99 | $11.11 | 116700 |
| 2022-01-11 | 10.97 | $11.11 | 120313 |
| 2022-01-10 | 10.95 | $11.05 | 99827 |
| 2022-01-07 | 10.93 | $11.05 | 102442 |
| 2022-01-06 | 10.92 | $11.00 | 131914 |
| 2022-01-05 | 10.91 | $10.98 | 134300 |
| 2022-01-04 | 10.90 | $11.06 | 167411 |
| 2022-01-03 | 10.88 | $11.00 | 123200 |
| 2021-12-31 | 10.87 | $11.02 | 226948 |
| 2021-12-30 | 10.85 | $10.85 | 103615 |
| 2021-12-29 | 10.86 | $10.98 | 114309 |
| 2021-12-28 | 10.85 | $10.91 | 109502 |
| 2021-12-27 | 10.84 | $10.91 | 201303 |
| 2021-12-23 | 10.84 | $10.98 | 120000 |
| 2021-12-22 | 10.83 | $10.83 | 99845 |
| 2021-12-21 | 10.83 | $10.68 | 152400 |
| 2021-12-20 | 10.85 | $10.65 | 215300 |
| 2021-12-17 | 10.88 | $10.62 | 321412 |
| 2021-12-16 | 10.91 | $10.78 | 289405 |
| 2021-12-15 | 10.93 | $10.81 | 141640 |
| 2021-12-14 | 10.95 | $10.86 | 197407 |
| 2021-12-13 | 10.97 | $10.87 | 85800 |
| 2021-12-10 | 10.99 | $10.93 | 87135 |
| 2021-12-09 | 11.00 | $10.87 | 116616 |
| 2021-12-08 | 11.03 | $10.97 | 121500 |
| 2021-12-07 | 11.04 | $11.00 | 142100 |
| 2021-12-06 | 11.06 | $11.04 | 186006 |
| 2021-12-03 | 11.07 | $11.03 | 122300 |
| 2021-12-02 | 11.09 | $11.09 | 589530 |
| 2021-12-01 | 11.10 | $10.77 | 390500 |
| 2021-11-30 | 11.14 | $10.79 | 237212 |
| 2021-11-29 | 11.19 | $10.83 | 194240 |
| 2021-11-26 | 11.23 | $10.85 | 255300 |
| 2021-11-24 | 11.27 | $11.01 | 101311 |
| 2021-11-23 | 11.29 | $11.05 | 171542 |
| 2021-11-22 | 11.32 | $11.32 | 269205 |
| 2021-11-19 | 11.31 | $11.22 | 153300 |
| 2021-11-18 | 11.31 | $11.24 | 134500 |
| 2021-11-17 | 11.31 | $11.22 | 199538 |
| 2021-11-16 | 11.31 | $11.31 | 130044 |
| 2021-11-15 | 11.30 | $11.35 | 122800 |
| 2021-11-12 | 11.28 | $11.39 | 191113 |
| 2021-11-11 | 11.26 | $11.47 | 297000 |
| 2021-11-10 | 11.23 | $11.47 | 611800 |
| 2021-11-09 | 11.20 | $11.41 | 198000 |
| 2021-11-08 | 11.17 | $11.39 | 117434 |
| 2021-11-05 | 11.14 | $11.40 | 216631 |
| 2021-11-04 | 11.11 | $11.33 | 220200 |
| 2021-11-03 | 11.09 | $11.28 | 207809 |
| 2021-11-02 | 11.07 | $11.25 | 223300 |
| 2021-11-01 | 11.05 | $11.23 | 248200 |
| 2021-10-29 | 11.03 | $11.24 | 436432 |
| 2021-10-28 | 11.00 | $11.06 | 227300 |
| 2021-10-27 | 11.00 | $10.96 | 162100 |
| 2021-10-26 | 11.00 | $10.92 | 266125 |
| 2021-10-25 | 11.01 | $10.94 | 230100 |
| 2021-10-22 | 11.02 | $10.96 | 125500 |
| 2021-10-21 | 11.03 | $10.96 | 145100 |
| 2021-10-20 | 11.03 | $10.99 | 124300 |
| 2021-10-19 | 11.04 | $11.04 | 125432 |
| 2021-10-18 | 11.03 | $11.01 | 296700 |
| 2021-10-15 | 11.03 | $11.10 | 105329 |
| 2021-10-14 | 11.02 | $11.09 | 221500 |
| 2021-10-13 | 11.01 | $11.04 | 169619 |
| 2021-10-12 | 11.00 | $11.05 | 164766 |
| 2021-10-11 | 10.99 | $11.08 | 151800 |
| 2021-10-08 | 10.97 | $11.10 | 192600 |
| 2021-10-07 | 10.96 | $10.97 | 203400 |
| 2021-10-06 | 10.95 | $11.01 | 341823 |
| 2021-10-05 | 10.94 | $10.89 | 131200 |
| 2021-10-04 | 10.94 | $10.93 | 219909 |
| 2021-10-01 | 10.93 | $11.10 | 159903 |
| 2021-09-30 | 10.91 | $11.02 | 239340 |
| 2021-09-29 | 10.89 | $11.05 | 196900 |
| 2021-09-28 | 10.87 | $10.99 | 257700 |
| 2021-09-27 | 10.86 | $11.03 | 362400 |
| 2021-09-24 | 10.84 | $10.98 | 256800 |
| 2021-09-23 | 10.83 | $11.04 | 281311 |
| 2021-09-22 | 10.81 | $10.96 | 441040 |
| 2021-09-21 | 10.79 | $10.82 | 260605 |
| 2021-09-20 | 10.79 | $10.63 | 278400 |
| 2021-09-17 | 10.81 | $10.75 | 544900 |
| 2021-09-16 | 10.82 | $10.82 | 153912 |
| 2021-09-15 | 10.82 | $10.88 | 301917 |
| 2021-09-14 | 10.82 | $10.81 | 123503 |
| 2021-09-13 | 10.82 | $10.75 | 244700 |
| 2021-09-10 | 10.83 | $10.78 | 137721 |
| 2021-09-09 | 10.84 | $10.73 | 175849 |
| 2021-09-08 | 10.86 | $10.59 | 260900 |
| 2021-09-07 | 10.89 | $10.69 | 257028 |
| 2021-09-03 | 10.91 | $11.03 | 184500 |
| 2021-09-02 | 10.90 | $10.99 | 249230 |
| 2021-09-01 | 10.89 | $10.98 | 140900 |
| 2021-08-31 | 10.89 | $10.79 | 251022 |
| 2021-08-30 | 10.89 | $10.76 | 252208 |
| 2021-08-27 | 10.91 | $10.85 | 246743 |
| 2021-08-26 | 10.91 | $10.87 | 168900 |
| 2021-08-25 | 10.91 | $10.95 | 129000 |
| 2021-08-24 | 10.90 | $10.90 | 114200 |
| 2021-08-23 | 10.89 | $10.83 | 199800 |
| 2021-08-20 | 10.88 | $10.86 | 111100 |
| 2021-08-19 | 10.88 | $10.75 | 201000 |
| 2021-08-18 | 10.88 | $10.97 | 171620 |
| 2021-08-17 | 10.86 | $11.07 | 280400 |
| 2021-08-16 | 10.83 | $10.99 | 150900 |
| 2021-08-13 | 10.80 | $11.03 | 132500 |
| 2021-08-12 | 10.76 | $11.01 | 158902 |
| 2021-08-11 | 10.73 | $11.00 | 132633 |
| 2021-08-10 | 10.69 | $10.97 | 204700 |
| 2021-08-09 | 10.66 | $10.96 | 146008 |
| 2021-08-06 | 10.62 | $10.95 | 199404 |
| 2021-08-05 | 10.59 | $10.68 | 123331 |
| 2021-08-04 | 10.58 | $10.66 | 111913 |
| 2021-08-03 | 10.57 | $10.64 | 147539 |
| 2021-08-02 | 10.57 | $10.60 | 133700 |
| 2021-07-30 | 10.57 | $10.72 | 195444 |
| 2021-07-29 | 10.56 | $10.58 | 140800 |
| 2021-07-28 | 10.56 | $10.52 | 200800 |
| 2021-07-27 | 10.56 | $10.53 | 69101 |
| 2021-07-26 | 10.57 | $10.53 | 161147 |
| 2021-07-23 | 10.58 | $10.55 | 162300 |
| 2021-07-22 | 10.59 | $10.50 | 185843 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.47
2026-07-20
Close Price
$8.34
Vol: 280031
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.27
Average
9.35
Maximum
11.41
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.47 | $8.34 | 280031 |
| 2026-07-17 | 8.50 | $8.50 | 597393 |
| 2026-07-16 | 8.50 | $8.67 | 518969 |
| 2026-07-15 | 8.46 | $8.56 | 790428 |
| 2026-07-14 | 8.44 | $8.49 | 458714 |
| 2026-07-13 | 8.43 | $8.46 | 507157 |
| 2026-07-10 | 8.42 | $8.57 | 441200 |
| 2026-07-09 | 8.39 | $8.38 | 587412 |
| 2026-07-08 | 8.40 | $8.36 | 888239 |
| 2026-07-07 | 8.41 | $8.54 | 1.1M |
| 2026-07-06 | 8.38 | $8.53 | 596023 |
| 2026-07-02 | 8.35 | $8.57 | 418856 |
| 2026-07-01 | 8.31 | $8.63 | 456200 |
| 2026-06-30 | 8.25 | $8.52 | 583623 |
| 2026-06-29 | 8.21 | $8.42 | 469836 |
| 2026-06-26 | 8.18 | $8.27 | 664700 |
| 2026-06-25 | 8.17 | $8.14 | 707100 |
| 2026-06-24 | 8.20 | $8.09 | 1.1M |
| 2026-06-23 | 8.24 | $8.14 | 814633 |
| 2026-06-22 | 8.27 | $8.09 | 1.5M |
| 2026-06-18 | 8.33 | $8.29 | 829100 |
| 2026-06-17 | 8.35 | $8.24 | 893937 |
| 2026-06-16 | 8.39 | $8.42 | 400900 |
| 2026-06-15 | 8.39 | $8.40 | 780167 |
| 2026-06-12 | 8.40 | $8.39 | 490857 |
| 2026-06-11 | 8.41 | $8.39 | 607325 |
| 2026-06-10 | 8.43 | $8.36 | 672232 |
| 2026-06-09 | 8.46 | $8.46 | 762836 |
| 2026-06-08 | 8.47 | $8.32 | 780600 |
| 2026-06-05 | 8.51 | $8.34 | 877900 |
| 2026-06-04 | 8.55 | $8.42 | 1.0M |
| 2026-06-03 | 8.59 | $8.21 | 1.0M |
| 2026-06-02 | 8.67 | $8.76 | 1.2M |
| 2026-06-01 | 8.66 | $8.84 | 1.2M |
| 2026-05-29 | 8.62 | $8.66 | 849706 |
| 2026-05-28 | 8.62 | $8.67 | 1.1M |
| 2026-05-27 | 8.61 | $8.63 | 468238 |
| 2026-05-26 | 8.61 | $8.60 | 581340 |
| 2026-05-22 | 8.62 | $8.51 | 597700 |
| 2026-05-21 | 8.65 | $8.51 | 580116 |
| 2026-05-20 | 8.68 | $8.59 | 1.8M |
| 2026-05-19 | 8.71 | $8.41 | 783000 |
| 2026-05-18 | 8.77 | $8.48 | 482238 |
| 2026-05-15 | 8.83 | $8.60 | 539069 |
| 2026-05-14 | 8.87 | $8.61 | 483498 |
| 2026-05-13 | 8.92 | $8.61 | 511000 |
| 2026-05-12 | 8.98 | $8.68 | 782900 |
| 2026-05-11 | 9.03 | $8.61 | 644300 |
| 2026-05-08 | 9.10 | $8.87 | 1.4M |
| 2026-05-07 | 9.13 | $8.90 | 1.7M |
| 2026-05-06 | 9.15 | $9.20 | 714500 |
| 2026-05-05 | 9.11 | $9.22 | 689845 |
| 2026-05-04 | 9.06 | $9.24 | 555161 |
| 2026-05-01 | 9.00 | $9.23 | 462628 |
| 2026-04-30 | 8.93 | $9.14 | 691815 |
| 2026-04-29 | 8.87 | $8.91 | 335800 |
| 2026-04-28 | 8.84 | $8.97 | 633248 |
| 2026-04-27 | 8.80 | $8.82 | 454249 |
| 2026-04-24 | 8.78 | $8.80 | 592718 |
| 2026-04-23 | 8.76 | $8.73 | 447900 |
| 2026-04-22 | 8.75 | $8.89 | 390737 |
| 2026-04-21 | 8.70 | $8.80 | 750532 |
| 2026-04-20 | 8.66 | $9.01 | 914000 |
| 2026-04-17 | 8.58 | $8.94 | 819767 |
| 2026-04-16 | 8.49 | $8.76 | 568526 |
| 2026-04-15 | 8.43 | $8.82 | 875699 |
| 2026-04-14 | 8.35 | $8.70 | 711168 |
| 2026-04-13 | 8.27 | $8.50 | 723300 |
| 2026-04-10 | 8.23 | $8.34 | 603500 |
| 2026-04-09 | 8.22 | $8.34 | 565607 |
| 2026-04-08 | 8.20 | $8.40 | 633603 |
| 2026-04-07 | 8.17 | $8.34 | 540634 |
| 2026-04-06 | 8.15 | $8.42 | 513825 |
| 2026-04-02 | 8.11 | $8.37 | 649911 |
| 2026-04-01 | 8.07 | $8.16 | 759534 |
| 2026-03-31 | 8.07 | $8.23 | 561587 |
| 2026-03-30 | 8.06 | $8.10 | 488143 |
| 2026-03-27 | 8.07 | $7.99 | 572800 |
| 2026-03-26 | 8.11 | $8.14 | 418700 |
| 2026-03-25 | 8.13 | $8.26 | 530500 |
| 2026-03-24 | 8.13 | $8.18 | 450746 |
| 2026-03-23 | 8.14 | $8.31 | 639800 |
| 2026-03-20 | 8.13 | $8.13 | 1.4M |
| 2026-03-19 | 8.16 | $8.38 | 491268 |
| 2026-03-18 | 8.14 | $8.31 | 539457 |
| 2026-03-17 | 8.14 | $8.31 | 792000 |
| 2026-03-16 | 8.14 | $8.09 | 683524 |
| 2026-03-13 | 8.18 | $8.09 | 734874 |
| 2026-03-12 | 8.23 | $8.12 | 939242 |
| 2026-03-11 | 8.29 | $8.14 | 814880 |
| 2026-03-10 | 8.35 | $8.17 | 621717 |
| 2026-03-09 | 8.41 | $8.15 | 1.1M |
| 2026-03-06 | 8.50 | $8.23 | 1.0M |
| 2026-03-05 | 8.58 | $8.29 | 1.1M |
| 2026-03-04 | 8.66 | $8.34 | 949325 |
| 2026-03-03 | 8.74 | $8.57 | 1.4M |
| 2026-03-02 | 8.79 | $8.58 | 1.2M |
| 2026-02-27 | 8.85 | $8.44 | 945325 |
| 2026-02-26 | 8.95 | $8.78 | 661562 |
| 2026-02-25 | 8.99 | $8.87 | 1.0M |
| 2026-02-24 | 9.02 | $8.74 | 1.5M |
| 2026-02-23 | 9.08 | $8.94 | 1.3M |
| 2026-02-20 | 9.11 | $9.18 | 831756 |
| 2026-02-19 | 9.09 | $9.08 | 1.2M |
| 2026-02-18 | 9.10 | $9.16 | 623300 |
| 2026-02-17 | 9.08 | $9.11 | 1.2M |
| 2026-02-13 | 9.08 | $9.09 | 1.0M |
| 2026-02-12 | 9.07 | $9.13 | 716811 |
| 2026-02-11 | 9.06 | $9.16 | 434500 |
| 2026-02-10 | 9.04 | $9.15 | 494800 |
| 2026-02-09 | 9.02 | $9.07 | 798112 |
| 2026-02-06 | 9.01 | $8.92 | 1.4M |
| 2026-02-05 | 9.03 | $8.87 | 929001 |
| 2026-02-04 | 9.07 | $8.99 | 1.5M |
| 2026-02-03 | 9.08 | $8.86 | 695624 |
| 2026-02-02 | 9.13 | $8.99 | 828047 |
| 2026-01-30 | 9.16 | $9.09 | 413234 |
| 2026-01-29 | 9.17 | $9.12 | 422300 |
| 2026-01-28 | 9.17 | $9.05 | 297525 |
| 2026-01-27 | 9.19 | $9.11 | 281200 |
| 2026-01-26 | 9.20 | $9.11 | 459800 |
| 2026-01-23 | 9.22 | $9.15 | 233444 |
| 2026-01-22 | 9.22 | $9.23 | 567026 |
| 2026-01-21 | 9.21 | $9.24 | 655043 |
| 2026-01-20 | 9.19 | $9.13 | 721948 |
| 2026-01-16 | 9.20 | $9.22 | 445119 |
| 2026-01-15 | 9.18 | $9.28 | 424100 |
| 2026-01-14 | 9.15 | $9.23 | 300800 |
| 2026-01-13 | 9.13 | $9.06 | 419600 |
| 2026-01-12 | 9.13 | $9.17 | 319849 |
| 2026-01-09 | 9.12 | $9.16 | 329416 |
| 2026-01-08 | 9.10 | $9.20 | 696771 |
| 2026-01-07 | 9.07 | $8.92 | 569317 |
| 2026-01-06 | 9.10 | $9.13 | 678500 |
| 2026-01-05 | 9.08 | $9.25 | 665042 |
| 2026-01-02 | 9.04 | $9.24 | 889885 |
| 2025-12-31 | 8.99 | $9.18 | 1.0M |
| 2025-12-30 | 8.95 | $9.05 | 677033 |
| 2025-12-29 | 8.93 | $9.01 | 700007 |
| 2025-12-26 | 8.91 | $8.97 | 500345 |
| 2025-12-24 | 8.90 | $8.85 | 480439 |
| 2025-12-23 | 8.91 | $8.80 | 695357 |
| 2025-12-22 | 8.93 | $8.83 | 697800 |
| 2025-12-19 | 8.95 | $8.86 | 2.4M |
| 2025-12-18 | 8.97 | $8.98 | 967289 |
| 2025-12-17 | 8.96 | $8.95 | 686650 |
| 2025-12-16 | 8.96 | $8.96 | 705400 |
| 2025-12-15 | 8.96 | $8.95 | 1.0M |
| 2025-12-12 | 8.96 | $9.03 | 494800 |
| 2025-12-11 | 8.94 | $9.00 | 1.3M |
| 2025-12-10 | 8.93 | $8.98 | 757731 |
| 2025-12-09 | 8.91 | $8.99 | 753800 |
| 2025-12-08 | 8.90 | $8.92 | 629008 |
| 2025-12-05 | 8.89 | $8.87 | 780400 |
| 2025-12-04 | 8.90 | $8.78 | 1.1M |
| 2025-12-03 | 8.92 | $8.73 | 1.1M |
| 2025-12-02 | 8.96 | $8.97 | 843572 |
| 2025-12-01 | 8.95 | $9.02 | 792223 |
| 2025-11-28 | 8.94 | $9.15 | 388341 |
| 2025-11-26 | 8.89 | $9.06 | 422661 |
| 2025-11-25 | 8.85 | $8.97 | 852546 |
| 2025-11-24 | 8.83 | $8.87 | 945600 |
| 2025-11-21 | 8.83 | $8.87 | 834462 |
| 2025-11-20 | 8.82 | $8.72 | 373871 |
| 2025-11-19 | 8.85 | $8.74 | 620300 |
| 2025-11-18 | 8.87 | $8.70 | 617700 |
| 2025-11-17 | 8.91 | $8.73 | 606000 |
| 2025-11-14 | 8.95 | $8.94 | 377673 |
| 2025-11-13 | 8.95 | $8.94 | 491403 |
| 2025-11-12 | 8.95 | $8.95 | 383803 |
| 2025-11-11 | 8.94 | $8.92 | 402747 |
| 2025-11-10 | 8.94 | $8.86 | 934521 |
| 2025-11-07 | 8.96 | $8.96 | 819600 |
| 2025-11-06 | 8.96 | $9.00 | 476100 |
| 2025-11-05 | 8.94 | $9.06 | 555024 |
| 2025-11-04 | 8.91 | $9.03 | 340400 |
| 2025-11-03 | 8.89 | $9.00 | 351535 |
| 2025-10-31 | 8.86 | $9.00 | 345000 |
| 2025-10-30 | 8.84 | $8.93 | 563928 |
| 2025-10-29 | 8.82 | $9.04 | 433200 |
| 2025-10-28 | 8.77 | $9.15 | 503600 |
| 2025-10-27 | 8.70 | $9.04 | 455731 |
| 2025-10-24 | 8.64 | $8.93 | 343000 |
| 2025-10-23 | 8.59 | $8.85 | 438300 |
| 2025-10-22 | 8.55 | $8.76 | 357419 |
| 2025-10-21 | 8.53 | $8.72 | 437100 |
| 2025-10-20 | 8.51 | $8.62 | 375037 |
| 2025-10-17 | 8.51 | $8.59 | 524800 |
| 2025-10-16 | 8.52 | $8.58 | 472500 |
| 2025-10-15 | 8.54 | $8.76 | 539103 |
| 2025-10-14 | 8.52 | $8.78 | 610050 |
| 2025-10-13 | 8.49 | $8.65 | 592248 |
| 2025-10-10 | 8.49 | $8.41 | 662025 |
| 2025-10-09 | 8.54 | $8.45 | 750918 |
| 2025-10-08 | 8.59 | $8.53 | 824200 |
| 2025-10-07 | 8.64 | $8.49 | 684963 |
| 2025-10-06 | 8.70 | $8.57 | 658322 |
| 2025-10-03 | 8.75 | $8.61 | 436900 |
| 2025-10-02 | 8.81 | $8.70 | 358345 |
| 2025-10-01 | 8.86 | $8.64 | 669720 |
| 2025-09-30 | 8.94 | $8.76 | 517121 |
| 2025-09-29 | 9.00 | $8.82 | 778303 |
| 2025-09-26 | 9.06 | $8.95 | 405676 |
| 2025-09-25 | 9.10 | $9.01 | 488700 |
| 2025-09-24 | 9.13 | $8.96 | 635611 |
| 2025-09-23 | 9.19 | $9.05 | 518700 |
| 2025-09-22 | 9.23 | $9.08 | 450436 |
| 2025-09-19 | 9.28 | $9.21 | 620500 |
| 2025-09-18 | 9.30 | $9.24 | 394634 |
| 2025-09-17 | 9.33 | $9.12 | 443730 |
| 2025-09-16 | 9.38 | $9.14 | 483100 |
| 2025-09-15 | 9.44 | $9.18 | 739439 |
| 2025-09-12 | 9.50 | $9.30 | 324100 |
| 2025-09-11 | 9.55 | $9.46 | 551200 |
| 2025-09-10 | 9.57 | $9.45 | 671200 |
| 2025-09-09 | 9.59 | $9.42 | 537500 |
| 2025-09-08 | 9.62 | $9.44 | 479000 |
| 2025-09-05 | 9.66 | $9.39 | 375487 |
| 2025-09-04 | 9.71 | $9.41 | 872400 |
| 2025-09-03 | 9.76 | $9.39 | 552400 |
| 2025-09-02 | 9.83 | $9.83 | 1.2M |
| 2025-08-29 | 9.81 | $9.90 | 672100 |
| 2025-08-28 | 9.78 | $9.85 | 411921 |
| 2025-08-27 | 9.75 | $9.83 | 532724 |
| 2025-08-26 | 9.72 | $9.80 | 429700 |
| 2025-08-25 | 9.69 | $9.74 | 437711 |
| 2025-08-22 | 9.66 | $9.72 | 394445 |
| 2025-08-21 | 9.64 | $9.65 | 242320 |
| 2025-08-20 | 9.62 | $9.65 | 328510 |
| 2025-08-19 | 9.61 | $9.65 | 295710 |
| 2025-08-18 | 9.59 | $9.68 | 393400 |
| 2025-08-15 | 9.56 | $9.53 | 351788 |
| 2025-08-14 | 9.55 | $9.66 | 315100 |
| 2025-08-13 | 9.52 | $9.71 | 335933 |
| 2025-08-12 | 9.47 | $9.67 | 389941 |
| 2025-08-11 | 9.42 | $9.61 | 570200 |
| 2025-08-08 | 9.38 | $9.60 | 711640 |
| 2025-08-07 | 9.33 | $9.19 | 550000 |
| 2025-08-06 | 9.36 | $9.30 | 263016 |
| 2025-08-05 | 9.37 | $9.21 | 400900 |
| 2025-08-04 | 9.40 | $9.17 | 344027 |
| 2025-08-01 | 9.44 | $9.18 | 279446 |
| 2025-07-31 | 9.49 | $9.24 | 220540 |
| 2025-07-30 | 9.54 | $9.31 | 268423 |
| 2025-07-29 | 9.57 | $9.42 | 337149 |
| 2025-07-28 | 9.59 | $9.42 | 341800 |
| 2025-07-25 | 9.61 | $9.58 | 214232 |
| 2025-07-24 | 9.60 | $9.57 | 255200 |
| 2025-07-23 | 9.58 | $9.58 | 157585 |
| 2025-07-22 | 9.56 | $9.55 | 333805 |
| 2025-07-21 | 9.55 | $9.50 | 350900 |
| 2025-07-18 | 9.54 | $9.58 | 209734 |
| 2025-07-17 | 9.51 | $9.70 | 236900 |
| 2025-07-16 | 9.45 | $9.62 | 288024 |
| 2025-07-15 | 9.40 | $9.50 | 258855 |
| 2025-07-14 | 9.37 | $9.52 | 375474 |
| 2025-07-11 | 9.32 | $9.52 | 345000 |
| 2025-07-10 | 9.27 | $9.40 | 490939 |
| 2025-07-09 | 9.23 | $9.27 | 388538 |
| 2025-07-08 | 9.21 | $9.30 | 546482 |
| 2025-07-07 | 9.18 | $9.22 | 501836 |
| 2025-07-03 | 9.17 | $9.28 | 207826 |
| 2025-07-02 | 9.14 | $9.23 | 237705 |
| 2025-07-01 | 9.11 | $9.17 | 277614 |
| 2025-06-30 | 9.10 | $9.14 | 383624 |
| 2025-06-27 | 9.08 | $9.10 | 300846 |
| 2025-06-26 | 9.08 | $9.17 | 506121 |
| 2025-06-25 | 9.05 | $9.00 | 376700 |
| 2025-06-24 | 9.06 | $9.04 | 393100 |
| 2025-06-23 | 9.07 | $8.95 | 441600 |
| 2025-06-20 | 9.09 | $9.06 | 354528 |
| 2025-06-18 | 9.09 | $9.07 | 352000 |
| 2025-06-17 | 9.09 | $9.04 | 246800 |
| 2025-06-16 | 9.10 | $9.01 | 419200 |
| 2025-06-13 | 9.11 | $9.06 | 445153 |
| 2025-06-12 | 9.11 | $9.11 | 457700 |
| 2025-06-11 | 9.11 | $9.09 | 671400 |
| 2025-06-10 | 9.10 | $9.13 | 539328 |
| 2025-06-09 | 9.09 | $9.10 | 654248 |
| 2025-06-06 | 9.08 | $8.89 | 383220 |
| 2025-06-05 | 9.12 | $8.83 | 679140 |
| 2025-06-04 | 9.17 | $8.86 | 806301 |
| 2025-06-03 | 9.22 | $9.28 | 883330 |
| 2025-06-02 | 9.20 | $9.23 | 652818 |
| 2025-05-30 | 9.17 | $9.31 | 483537 |
| 2025-05-29 | 9.13 | $9.30 | 438500 |
| 2025-05-28 | 9.08 | $9.33 | 452023 |
| 2025-05-27 | 9.02 | $9.24 | 400808 |
| 2025-05-23 | 8.96 | $9.05 | 283805 |
| 2025-05-22 | 8.94 | $9.01 | 319735 |
| 2025-05-21 | 8.92 | $9.02 | 466100 |
| 2025-05-20 | 8.90 | $9.27 | 422681 |
| 2025-05-19 | 8.81 | $9.14 | 410064 |
| 2025-05-16 | 8.75 | $9.10 | 307748 |
| 2025-05-15 | 8.68 | $8.91 | 332000 |
| 2025-05-14 | 8.64 | $8.87 | 406248 |
| 2025-05-13 | 8.60 | $8.88 | 506800 |
| 2025-05-12 | 8.55 | $8.67 | 710922 |
| 2025-05-09 | 8.55 | $8.56 | 730704 |
| 2025-05-08 | 8.56 | $8.70 | 379619 |
| 2025-05-07 | 8.55 | $8.61 | 384500 |
| 2025-05-06 | 8.56 | $8.63 | 428442 |
| 2025-05-05 | 8.57 | $8.60 | 442500 |
| 2025-05-02 | 8.58 | $8.75 | 344701 |
| 2025-05-01 | 8.57 | $8.61 | 364600 |
| 2025-04-30 | 8.58 | $8.71 | 322945 |
| 2025-04-29 | 8.58 | $8.80 | 342300 |
| 2025-04-28 | 8.56 | $8.88 | 295600 |
| 2025-04-25 | 8.52 | $8.86 | 303400 |
| 2025-04-24 | 8.48 | $8.83 | 282373 |
| 2025-04-23 | 8.44 | $8.74 | 334049 |
| 2025-04-22 | 8.41 | $8.67 | 248243 |
| 2025-04-21 | 8.40 | $8.50 | 374300 |
| 2025-04-17 | 8.43 | $8.70 | 440171 |
| 2025-04-16 | 8.42 | $8.55 | 528112 |
| 2025-04-15 | 8.44 | $8.60 | 497364 |
| 2025-04-14 | 8.45 | $8.42 | 675907 |
| 2025-04-11 | 8.51 | $8.37 | 672245 |
| 2025-04-10 | 8.60 | $8.27 | 802104 |
| 2025-04-09 | 8.72 | $8.47 | 1.1M |
| 2025-04-08 | 8.82 | $7.89 | 1.1M |
| 2025-04-07 | 9.06 | $8.15 | 1.3M |
| 2025-04-04 | 9.28 | $8.66 | 1.4M |
| 2025-04-03 | 9.44 | $9.29 | 689736 |
| 2025-04-02 | 9.48 | $9.47 | 335205 |
| 2025-04-01 | 9.50 | $9.51 | 379813 |
| 2025-03-31 | 9.52 | $9.54 | 504600 |
| 2025-03-28 | 9.53 | $9.61 | 463734 |
| 2025-03-27 | 9.53 | $9.66 | 346605 |
| 2025-03-26 | 9.51 | $9.61 | 319447 |
| 2025-03-25 | 9.51 | $9.65 | 374754 |
| 2025-03-24 | 9.50 | $9.58 | 384311 |
| 2025-03-21 | 9.51 | $9.59 | 459800 |
| 2025-03-20 | 9.51 | $9.63 | 388200 |
| 2025-03-19 | 9.51 | $9.51 | 511500 |
| 2025-03-18 | 9.54 | $9.39 | 382725 |
| 2025-03-17 | 9.59 | $9.40 | 485000 |
| 2025-03-14 | 9.65 | $9.37 | 1.9M |
| 2025-03-13 | 9.74 | $9.36 | 622740 |
| 2025-03-12 | 9.83 | $9.44 | 786200 |
| 2025-03-11 | 9.93 | $9.49 | 955845 |
| 2025-03-10 | 10.03 | $9.65 | 704935 |
| 2025-03-07 | 10.11 | $9.76 | 370457 |
| 2025-03-06 | 10.18 | $9.63 | 595900 |
| 2025-03-05 | 10.30 | $9.72 | 668723 |
| 2025-03-04 | 10.41 | $10.20 | 1.2M |
| 2025-03-03 | 10.44 | $10.42 | 858134 |
| 2025-02-28 | 10.42 | $10.42 | 391557 |
| 2025-02-27 | 10.40 | $10.23 | 650546 |
| 2025-02-26 | 10.42 | $10.18 | 960029 |
| 2025-02-25 | 10.45 | $10.21 | 672210 |
| 2025-02-24 | 10.47 | $10.43 | 1.1M |
| 2025-02-21 | 10.46 | $10.78 | 882516 |
| 2025-02-20 | 10.36 | $10.50 | 553984 |
| 2025-02-19 | 10.31 | $10.46 | 549100 |
| 2025-02-18 | 10.26 | $10.35 | 756500 |
| 2025-02-14 | 10.22 | $10.23 | 567444 |
| 2025-02-13 | 10.19 | $10.30 | 315937 |
| 2025-02-12 | 10.15 | $10.22 | 407640 |
| 2025-02-11 | 10.12 | $10.12 | 468322 |
| 2025-02-10 | 10.10 | $10.11 | 405908 |
| 2025-02-07 | 10.09 | $10.10 | 361600 |
| 2025-02-06 | 10.07 | $10.11 | 393926 |
| 2025-02-05 | 10.04 | $10.10 | 539317 |
| 2025-02-04 | 10.01 | $10.09 | 458112 |
| 2025-02-03 | 9.98 | $10.08 | 506160 |
| 2025-01-31 | 9.94 | $10.12 | 574800 |
| 2025-01-30 | 9.89 | $10.07 | 453547 |
| 2025-01-29 | 9.84 | $9.94 | 336134 |
| 2025-01-28 | 9.81 | $9.99 | 323500 |
| 2025-01-27 | 9.77 | $9.98 | 417955 |
| 2025-01-24 | 9.71 | $9.90 | 218900 |
| 2025-01-23 | 9.67 | $9.89 | 323500 |
| 2025-01-22 | 9.62 | $9.87 | 305996 |
| 2025-01-21 | 9.57 | $9.87 | 552421 |
| 2025-01-17 | 9.51 | $9.70 | 302448 |
| 2025-01-16 | 9.48 | $9.72 | 340700 |
| 2025-01-15 | 9.43 | $9.60 | 285139 |
| 2025-01-14 | 9.41 | $9.48 | 218849 |
| 2025-01-13 | 9.41 | $9.36 | 384000 |
| 2025-01-10 | 9.43 | $9.38 | 363943 |
| 2025-01-08 | 9.46 | $9.37 | 380248 |
| 2025-01-07 | 9.49 | $9.42 | 523300 |
| 2025-01-06 | 9.52 | $9.54 | 442311 |
| 2025-01-03 | 9.52 | $9.70 | 265800 |
| 2025-01-02 | 9.49 | $9.67 | 367525 |
| 2024-12-31 | 9.47 | $9.57 | 373500 |
| 2024-12-30 | 9.47 | $9.53 | 357900 |
| 2024-12-27 | 9.47 | $9.52 | 319100 |
| 2024-12-26 | 9.47 | $9.51 | 308100 |
| 2024-12-24 | 9.48 | $9.50 | 232600 |
| 2024-12-23 | 9.50 | $9.42 | 370863 |
| 2024-12-20 | 9.53 | $9.41 | 816406 |
| 2024-12-19 | 9.58 | $9.27 | 611729 |
| 2024-12-18 | 9.66 | $9.27 | 573225 |
| 2024-12-17 | 9.75 | $9.48 | 573000 |
| 2024-12-16 | 9.82 | $9.55 | 904056 |
| 2024-12-13 | 9.88 | $9.71 | 620648 |
| 2024-12-12 | 9.92 | $9.79 | 959043 |
| 2024-12-11 | 9.95 | $9.74 | 778608 |
| 2024-12-10 | 9.99 | $9.84 | 685608 |
| 2024-12-09 | 10.02 | $9.86 | 644800 |
| 2024-12-06 | 10.04 | $9.76 | 742400 |
| 2024-12-05 | 10.10 | $9.73 | 648460 |
| 2024-12-04 | 10.16 | $9.84 | 739541 |
| 2024-12-03 | 10.22 | $10.22 | 797282 |
| 2024-12-02 | 10.20 | $10.33 | 763238 |
| 2024-11-29 | 10.16 | $10.24 | 357424 |
| 2024-11-27 | 10.12 | $10.25 | 324300 |
| 2024-11-26 | 10.08 | $10.21 | 385800 |
| 2024-11-25 | 10.04 | $10.20 | 469021 |
| 2024-11-22 | 10.00 | $10.20 | 410700 |
| 2024-11-21 | 9.94 | $10.01 | 423664 |
| 2024-11-20 | 9.92 | $10.07 | 360700 |
| 2024-11-19 | 9.88 | $10.07 | 444627 |
| 2024-11-18 | 9.83 | $10.00 | 312365 |
| 2024-11-15 | 9.80 | $9.95 | 328450 |
| 2024-11-14 | 9.76 | $9.89 | 308400 |
| 2024-11-13 | 9.73 | $9.96 | 338634 |
| 2024-11-12 | 9.69 | $9.71 | 283428 |
| 2024-11-11 | 9.69 | $9.76 | 300715 |
| 2024-11-08 | 9.68 | $9.70 | 361700 |
| 2024-11-07 | 9.67 | $9.79 | 373609 |
| 2024-11-06 | 9.66 | $9.78 | 381848 |
| 2024-11-05 | 9.64 | $9.50 | 296200 |
| 2024-11-04 | 9.67 | $9.41 | 379285 |
| 2024-11-01 | 9.73 | $9.59 | 468200 |
| 2024-10-31 | 9.77 | $9.67 | 425000 |
| 2024-10-30 | 9.79 | $9.78 | 140609 |
| 2024-10-29 | 9.79 | $9.75 | 194900 |
| 2024-10-28 | 9.80 | $9.90 | 227301 |
| 2024-10-25 | 9.78 | $9.82 | 193500 |
| 2024-10-24 | 9.77 | $9.86 | 209261 |
| 2024-10-23 | 9.75 | $9.76 | 226833 |
| 2024-10-22 | 9.75 | $9.81 | 369100 |
| 2024-10-21 | 9.74 | $9.82 | 354700 |
| 2024-10-18 | 9.73 | $9.74 | 269600 |
| 2024-10-17 | 9.74 | $9.78 | 319623 |
| 2024-10-16 | 9.73 | $9.86 | 267820 |
| 2024-10-15 | 9.71 | $9.75 | 194576 |
| 2024-10-14 | 9.70 | $9.71 | 314936 |
| 2024-10-11 | 9.71 | $9.76 | 445420 |
| 2024-10-10 | 9.71 | $9.74 | 256100 |
| 2024-10-09 | 9.71 | $9.65 | 328539 |
| 2024-10-08 | 9.73 | $9.64 | 482100 |
| 2024-10-07 | 9.75 | $9.67 | 450500 |
| 2024-10-04 | 9.78 | $9.84 | 294000 |
| 2024-10-03 | 9.77 | $9.71 | 322527 |
| 2024-10-02 | 9.79 | $9.72 | 318934 |
| 2024-10-01 | 9.80 | $9.70 | 338231 |
| 2024-09-30 | 9.83 | $9.80 | 374860 |
| 2024-09-27 | 9.84 | $9.86 | 309611 |
| 2024-09-26 | 9.84 | $9.83 | 254111 |
| 2024-09-25 | 9.85 | $9.75 | 356929 |
| 2024-09-24 | 9.87 | $9.81 | 321383 |
| 2024-09-23 | 9.88 | $9.88 | 239103 |
| 2024-09-20 | 9.88 | $9.87 | 391942 |
| 2024-09-19 | 9.89 | $9.96 | 270830 |
| 2024-09-18 | 9.88 | $9.88 | 367603 |
| 2024-09-17 | 9.88 | $9.89 | 358509 |
| 2024-09-16 | 9.88 | $9.93 | 318204 |
| 2024-09-13 | 9.87 | $9.95 | 350400 |
| 2024-09-12 | 9.85 | $9.87 | 499533 |
| 2024-09-11 | 9.85 | $9.80 | 596884 |
| 2024-09-10 | 9.87 | $9.76 | 464709 |
| 2024-09-09 | 9.89 | $9.72 | 416354 |
| 2024-09-06 | 9.93 | $9.74 | 445900 |
| 2024-09-05 | 9.97 | $9.84 | 451563 |
| 2024-09-04 | 10.00 | $9.79 | 640529 |
| 2024-09-03 | 10.04 | $10.08 | 795040 |
| 2024-08-30 | 10.02 | $10.05 | 384118 |
| 2024-08-29 | 10.01 | $10.01 | 362500 |
| 2024-08-28 | 10.01 | $9.99 | 285704 |
| 2024-08-27 | 10.01 | $10.09 | 539600 |
| 2024-08-26 | 9.99 | $10.05 | 418600 |
| 2024-08-23 | 9.97 | $10.10 | 350500 |
| 2024-08-22 | 9.94 | $9.98 | 308067 |
| 2024-08-21 | 9.93 | $9.97 | 371637 |
| 2024-08-20 | 9.92 | $9.99 | 265677 |
| 2024-08-19 | 9.90 | $10.07 | 669814 |
| 2024-08-16 | 9.87 | $9.97 | 375436 |
| 2024-08-15 | 9.84 | $9.95 | 333141 |
| 2024-08-14 | 9.83 | $9.91 | 414028 |
| 2024-08-13 | 9.81 | $9.90 | 346800 |
| 2024-08-12 | 9.80 | $9.76 | 308000 |
| 2024-08-09 | 9.81 | $9.97 | 398018 |
| 2024-08-08 | 9.78 | $9.97 | 559300 |
| 2024-08-07 | 9.75 | $9.45 | 460400 |
| 2024-08-06 | 9.82 | $9.41 | 393847 |
| 2024-08-05 | 9.92 | $9.28 | 814900 |
| 2024-08-02 | 10.05 | $9.76 | 471112 |
| 2024-08-01 | 10.11 | $10.02 | 464517 |
| 2024-07-31 | 10.12 | $10.04 | 417500 |
| 2024-07-30 | 10.12 | $10.14 | 348641 |
| 2024-07-29 | 10.11 | $10.10 | 303300 |
| 2024-07-26 | 10.10 | $10.14 | 372900 |
| 2024-07-25 | 10.08 | $9.99 | 219247 |
| 2024-07-24 | 10.09 | $9.91 | 280504 |
| 2024-07-23 | 10.12 | $10.10 | 163846 |
| 2024-07-22 | 10.11 | $10.10 | 196207 |
| 2024-07-19 | 10.09 | $10.00 | 255068 |
| 2024-07-18 | 10.10 | $10.07 | 372500 |
| 2024-07-17 | 10.09 | $10.19 | 720309 |
| 2024-07-16 | 10.06 | $10.18 | 333208 |
| 2024-07-15 | 10.02 | $10.13 | 437600 |
| 2024-07-12 | 9.98 | $10.10 | 367443 |
| 2024-07-11 | 9.94 | $10.08 | 248034 |
| 2024-07-10 | 9.90 | $10.04 | 247800 |
| 2024-07-09 | 9.87 | $10.01 | 287345 |
| 2024-07-08 | 9.83 | $10.05 | 257433 |
| 2024-07-05 | 9.78 | $9.98 | 477429 |
| 2024-07-03 | 9.73 | $9.89 | 177500 |
| 2024-07-02 | 9.70 | $9.78 | 390900 |
| 2024-07-01 | 9.68 | $9.73 | 365050 |
| 2024-06-28 | 9.67 | $9.73 | 479801 |
| 2024-06-27 | 9.67 | $9.68 | 281658 |
| 2024-06-26 | 9.67 | $9.70 | 312900 |
| 2024-06-25 | 9.66 | $9.60 | 264954 |
| 2024-06-24 | 9.68 | $9.60 | 253400 |
| 2024-06-21 | 9.70 | $9.57 | 622600 |
| 2024-06-20 | 9.73 | $9.55 | 288814 |
| 2024-06-18 | 9.77 | $9.51 | 418247 |
| 2024-06-17 | 9.82 | $9.59 | 482900 |
| 2024-06-14 | 9.87 | $9.62 | 470400 |
| 2024-06-13 | 9.91 | $9.66 | 450900 |
| 2024-06-12 | 9.96 | $9.78 | 511668 |
| 2024-06-11 | 9.98 | $9.85 | 517086 |
| 2024-06-10 | 10.00 | $9.87 | 292385 |
| 2024-06-07 | 10.01 | $9.81 | 473600 |
| 2024-06-06 | 10.03 | $9.84 | 706700 |
| 2024-06-05 | 10.05 | $9.86 | 778840 |
| 2024-06-04 | 10.07 | $10.11 | 911900 |
| 2024-06-03 | 10.04 | $10.18 | 919000 |
| 2024-05-31 | 9.99 | $10.05 | 289519 |
| 2024-05-30 | 9.95 | $9.99 | 251217 |
| 2024-05-29 | 9.93 | $9.90 | 323912 |
| 2024-05-28 | 9.91 | $9.99 | 434300 |
| 2024-05-24 | 9.87 | $9.95 | 281893 |
| 2024-05-23 | 9.84 | $9.75 | 350000 |
| 2024-05-22 | 9.84 | $9.80 | 375735 |
| 2024-05-21 | 9.83 | $9.89 | 360724 |
| 2024-05-20 | 9.79 | $9.83 | 279710 |
| 2024-05-17 | 9.77 | $9.84 | 202302 |
| 2024-05-16 | 9.73 | $9.82 | 316435 |
| 2024-05-15 | 9.69 | $9.77 | 408700 |
| 2024-05-14 | 9.66 | $9.83 | 395700 |
| 2024-05-13 | 9.61 | $9.80 | 328900 |
| 2024-05-10 | 9.55 | $9.72 | 453200 |
| 2024-05-09 | 9.51 | $9.67 | 524400 |
| 2024-05-08 | 9.46 | $9.45 | 483049 |
| 2024-05-07 | 9.45 | $9.58 | 378610 |
| 2024-05-06 | 9.42 | $9.63 | 400210 |
| 2024-05-03 | 9.37 | $9.47 | 281600 |
| 2024-05-02 | 9.34 | $9.43 | 362200 |
| 2024-05-01 | 9.31 | $9.50 | 342361 |
| 2024-04-30 | 9.27 | $9.28 | 319738 |
| 2024-04-29 | 9.27 | $9.34 | 342892 |
| 2024-04-26 | 9.25 | $9.32 | 235900 |
| 2024-04-25 | 9.24 | $9.24 | 333432 |
| 2024-04-24 | 9.24 | $9.25 | 346800 |
| 2024-04-23 | 9.24 | $9.26 | 620716 |
| 2024-04-22 | 9.24 | $9.32 | 536120 |
| 2024-04-19 | 9.22 | $9.19 | 401111 |
| 2024-04-18 | 9.23 | $9.25 | 420000 |
| 2024-04-17 | 9.22 | $9.22 | 250600 |
| 2024-04-16 | 9.23 | $9.18 | 366142 |
| 2024-04-15 | 9.24 | $9.13 | 326100 |
| 2024-04-12 | 9.26 | $9.17 | 320708 |
| 2024-04-11 | 9.28 | $9.41 | 490231 |
| 2024-04-10 | 9.25 | $9.26 | 381900 |
| 2024-04-09 | 9.25 | $9.38 | 543102 |
| 2024-04-08 | 9.23 | $9.26 | 394016 |
| 2024-04-05 | 9.22 | $9.30 | 274336 |
| 2024-04-04 | 9.21 | $9.20 | 441441 |
| 2024-04-03 | 9.21 | $9.25 | 426000 |
| 2024-04-02 | 9.21 | $9.23 | 410900 |
| 2024-04-01 | 9.21 | $9.23 | 420100 |
| 2024-03-28 | 9.20 | $9.30 | 568900 |
| 2024-03-27 | 9.19 | $9.18 | 514500 |
| 2024-03-26 | 9.20 | $9.09 | 414137 |
| 2024-03-25 | 9.22 | $9.03 | 619510 |
| 2024-03-22 | 9.27 | $9.03 | 665300 |
| 2024-03-21 | 9.32 | $9.15 | 611649 |
| 2024-03-20 | 9.35 | $9.06 | 1.0M |
| 2024-03-19 | 9.41 | $9.11 | 451027 |
| 2024-03-18 | 9.47 | $9.17 | 703525 |
| 2024-03-15 | 9.52 | $9.23 | 834347 |
| 2024-03-14 | 9.57 | $9.14 | 947000 |
| 2024-03-13 | 9.64 | $9.40 | 590400 |
| 2024-03-12 | 9.67 | $9.56 | 622200 |
| 2024-03-11 | 9.67 | $9.45 | 1.8M |
| 2024-03-08 | 9.69 | $9.69 | 570221 |
| 2024-03-07 | 9.67 | $9.59 | 540600 |
| 2024-03-06 | 9.66 | $9.54 | 810566 |
| 2024-03-05 | 9.65 | $9.40 | 821122 |
| 2024-03-04 | 9.68 | $9.82 | 1.3M |
| 2024-03-01 | 9.61 | $9.83 | 516200 |
| 2024-02-29 | 9.54 | $9.80 | 544811 |
| 2024-02-28 | 9.46 | $9.70 | 516000 |
| 2024-02-27 | 9.38 | $9.88 | 668548 |
| 2024-02-26 | 9.25 | $9.75 | 934800 |
| 2024-02-23 | 9.13 | $9.63 | 1.4M |
| 2024-02-22 | 9.01 | $9.18 | 348100 |
| 2024-02-21 | 8.97 | $9.10 | 321011 |
| 2024-02-20 | 8.94 | $9.11 | 404500 |
| 2024-02-16 | 8.90 | $9.00 | 179600 |
| 2024-02-15 | 8.88 | $8.98 | 351452 |
| 2024-02-14 | 8.86 | $8.83 | 341456 |
| 2024-02-13 | 8.87 | $8.83 | 321200 |
| 2024-02-12 | 8.88 | $8.91 | 240921 |
| 2024-02-09 | 8.87 | $8.83 | 286638 |
| 2024-02-08 | 8.88 | $8.78 | 366300 |
| 2024-02-07 | 8.90 | $8.81 | 493035 |
| 2024-02-06 | 8.92 | $8.74 | 325600 |
| 2024-02-05 | 8.96 | $8.78 | 454700 |
| 2024-02-02 | 8.99 | $8.86 | 385715 |
| 2024-02-01 | 9.02 | $8.85 | 557600 |
| 2024-01-31 | 9.04 | $8.98 | 341200 |
| 2024-01-30 | 9.05 | $9.13 | 278800 |
| 2024-01-29 | 9.02 | $9.09 | 397000 |
| 2024-01-26 | 9.00 | $9.22 | 444483 |
| 2024-01-25 | 8.94 | $9.08 | 223171 |
| 2024-01-24 | 8.91 | $9.01 | 411500 |
| 2024-01-23 | 8.88 | $9.01 | 306500 |
| 2024-01-22 | 8.85 | $8.89 | 365734 |
| 2024-01-19 | 8.84 | $8.84 | 347538 |
| 2024-01-18 | 8.84 | $8.81 | 555847 |
| 2024-01-17 | 8.85 | $8.86 | 266026 |
| 2024-01-16 | 8.85 | $8.87 | 341000 |
| 2024-01-12 | 8.84 | $8.89 | 338900 |
| 2024-01-11 | 8.83 | $8.85 | 352046 |
| 2024-01-10 | 8.82 | $8.92 | 310400 |
| 2024-01-09 | 8.80 | $8.89 | 347600 |
| 2024-01-08 | 8.79 | $8.96 | 281800 |
| 2024-01-05 | 8.75 | $8.95 | 333836 |
| 2024-01-04 | 8.71 | $8.94 | 406604 |
| 2024-01-03 | 8.67 | $8.70 | 401141 |
| 2024-01-02 | 8.68 | $8.79 | 714303 |
| 2023-12-29 | 8.66 | $8.58 | 874652 |
| 2023-12-28 | 8.69 | $8.61 | 580704 |
| 2023-12-27 | 8.71 | $8.68 | 720200 |
| 2023-12-26 | 8.73 | $8.69 | 431600 |
| 2023-12-22 | 8.74 | $8.71 | 500624 |
| 2023-12-21 | 8.76 | $8.71 | 341843 |
| 2023-12-20 | 8.77 | $8.71 | 551300 |
| 2023-12-19 | 8.79 | $8.89 | 395400 |
| 2023-12-18 | 8.78 | $8.82 | 579600 |
| 2023-12-15 | 8.78 | $8.79 | 1.9M |
| 2023-12-14 | 8.78 | $8.80 | 970887 |
| 2023-12-13 | 8.79 | $8.82 | 743539 |
| 2023-12-12 | 8.79 | $8.80 | 669900 |
| 2023-12-11 | 8.79 | $8.73 | 722400 |
| 2023-12-08 | 8.81 | $8.72 | 461685 |
| 2023-12-07 | 8.84 | $8.66 | 555558 |
| 2023-12-06 | 8.88 | $8.63 | 587900 |
| 2023-12-05 | 8.94 | $8.61 | 898605 |
| 2023-12-04 | 9.01 | $9.03 | 1.2M |
| 2023-12-01 | 9.01 | $9.06 | 755952 |
| 2023-11-30 | 9.00 | $9.02 | 318509 |
| 2023-11-29 | 8.99 | $8.98 | 404303 |
| 2023-11-28 | 8.99 | $8.93 | 600506 |
| 2023-11-27 | 9.00 | $9.01 | 531200 |
| 2023-11-24 | 9.00 | $9.07 | 219830 |
| 2023-11-22 | 8.98 | $8.97 | 281200 |
| 2023-11-21 | 8.98 | $8.95 | 340400 |
| 2023-11-20 | 8.99 | $8.95 | 379400 |
| 2023-11-17 | 9.00 | $8.94 | 330000 |
| 2023-11-16 | 9.01 | $8.85 | 377000 |
| 2023-11-15 | 9.04 | $8.92 | 425425 |
| 2023-11-14 | 9.06 | $8.95 | 518404 |
| 2023-11-13 | 9.08 | $8.74 | 1.1M |
| 2023-11-10 | 9.14 | $8.94 | 786400 |
| 2023-11-09 | 9.17 | $9.39 | 501500 |
| 2023-11-08 | 9.12 | $9.30 | 314679 |
| 2023-11-07 | 9.07 | $9.24 | 324826 |
| 2023-11-06 | 9.02 | $9.25 | 300651 |
| 2023-11-03 | 8.97 | $9.29 | 320444 |
| 2023-11-02 | 8.90 | $9.17 | 346403 |
| 2023-11-01 | 8.84 | $8.97 | 349000 |
| 2023-10-31 | 8.82 | $8.84 | 299600 |
| 2023-10-30 | 8.82 | $8.79 | 264849 |
| 2023-10-27 | 8.82 | $8.66 | 268300 |
| 2023-10-26 | 8.86 | $8.75 | 261238 |
| 2023-10-25 | 8.89 | $8.73 | 461744 |
| 2023-10-24 | 8.93 | $8.81 | 400608 |
| 2023-10-23 | 8.95 | $8.82 | 360919 |
| 2023-10-20 | 8.97 | $8.84 | 463239 |
| 2023-10-19 | 9.00 | $8.90 | 309294 |
| 2023-10-18 | 9.02 | $8.98 | 268637 |
| 2023-10-17 | 9.02 | $9.07 | 595309 |
| 2023-10-16 | 9.00 | $9.14 | 548523 |
| 2023-10-13 | 8.96 | $8.97 | 296500 |
| 2023-10-12 | 8.96 | $9.00 | 364443 |
| 2023-10-11 | 8.95 | $9.05 | 366000 |
| 2023-10-10 | 8.92 | $8.98 | 382313 |
| 2023-10-09 | 8.90 | $9.01 | 530111 |
| 2023-10-06 | 8.88 | $8.96 | 483142 |
| 2023-10-05 | 8.86 | $9.04 | 806826 |
| 2023-10-04 | 8.83 | $8.94 | 1.2M |
| 2023-10-03 | 8.81 | $8.62 | 483342 |
| 2023-10-02 | 8.85 | $8.76 | 389029 |
| 2023-09-29 | 8.87 | $8.91 | 345231 |
| 2023-09-28 | 8.86 | $8.91 | 521051 |
| 2023-09-27 | 8.85 | $8.76 | 284742 |
| 2023-09-26 | 8.87 | $8.68 | 319900 |
| 2023-09-25 | 8.91 | $8.74 | 359050 |
| 2023-09-22 | 8.94 | $8.80 | 261300 |
| 2023-09-21 | 8.97 | $8.73 | 293700 |
| 2023-09-20 | 9.02 | $8.91 | 308442 |
| 2023-09-19 | 9.03 | $8.95 | 226040 |
| 2023-09-18 | 9.04 | $8.93 | 218602 |
| 2023-09-15 | 9.05 | $8.90 | 345700 |
| 2023-09-14 | 9.07 | $8.94 | 505152 |
| 2023-09-13 | 9.09 | $8.90 | 403100 |
| 2023-09-12 | 9.12 | $8.94 | 534477 |
| 2023-09-11 | 9.14 | $8.97 | 385833 |
| 2023-09-08 | 9.15 | $8.90 | 343300 |
| 2023-09-07 | 9.19 | $8.78 | 474508 |
| 2023-09-06 | 9.25 | $8.79 | 546209 |
| 2023-09-05 | 9.32 | $8.89 | 903545 |
| 2023-09-01 | 9.37 | $9.34 | 1.1M |
| 2023-08-31 | 9.34 | $9.28 | 909455 |
| 2023-08-30 | 9.32 | $9.29 | 1.2M |
| 2023-08-29 | 9.29 | $9.28 | 729407 |
| 2023-08-28 | 9.25 | $9.22 | 980008 |
| 2023-08-25 | 9.22 | $9.16 | 677038 |
| 2023-08-24 | 9.19 | $9.11 | 432511 |
| 2023-08-23 | 9.17 | $9.11 | 770100 |
| 2023-08-22 | 9.14 | $9.05 | 494300 |
| 2023-08-21 | 9.12 | $9.12 | 615200 |
| 2023-08-18 | 9.08 | $9.15 | 494300 |
| 2023-08-17 | 9.02 | $9.12 | 360304 |
| 2023-08-16 | 8.96 | $9.24 | 731300 |
| 2023-08-15 | 8.86 | $9.03 | 317516 |
| 2023-08-14 | 8.79 | $9.07 | 720000 |
| 2023-08-11 | 8.69 | $9.13 | 682000 |
| 2023-08-10 | 8.57 | $8.96 | 904406 |
| 2023-08-09 | 8.46 | $8.55 | 444007 |
| 2023-08-08 | 8.41 | $8.47 | 385500 |
| 2023-08-07 | 8.38 | $8.48 | 405517 |
| 2023-08-04 | 8.34 | $8.43 | 244521 |
| 2023-08-03 | 8.30 | $8.34 | 207838 |
| 2023-08-02 | 8.27 | $8.34 | 296600 |
| 2023-08-01 | 8.23 | $8.33 | 302141 |
| 2023-07-31 | 8.20 | $8.35 | 365300 |
| 2023-07-28 | 8.15 | $8.32 | 396620 |
| 2023-07-27 | 8.10 | $8.27 | 722329 |
| 2023-07-26 | 8.05 | $8.20 | 382316 |
| 2023-07-25 | 8.00 | $8.08 | 524422 |
| 2023-07-24 | 7.98 | $8.11 | 398714 |
| 2023-07-21 | 7.94 | $8.05 | 361267 |
| 2023-07-20 | 7.91 | $7.95 | 720300 |
| 2023-07-19 | 7.89 | $8.01 | 413030 |
| 2023-07-18 | 7.86 | $8.01 | 498522 |
| 2023-07-17 | 7.83 | $7.92 | 352302 |
| 2023-07-14 | 7.81 | $7.90 | 398640 |
| 2023-07-13 | 7.78 | $7.87 | 452000 |
| 2023-07-12 | 7.77 | $7.80 | 441800 |
| 2023-07-11 | 7.76 | $7.70 | 1.2M |
| 2023-07-10 | 7.77 | $7.69 | 385302 |
| 2023-07-07 | 7.79 | $7.72 | 369416 |
| 2023-07-06 | 7.80 | $7.65 | 460146 |
| 2023-07-05 | 7.83 | $7.81 | 344189 |
| 2023-07-03 | 7.84 | $7.88 | 138146 |
| 2023-06-30 | 7.82 | $7.84 | 325112 |
| 2023-06-29 | 7.82 | $7.87 | 178503 |
| 2023-06-28 | 7.80 | $7.84 | 259100 |
| 2023-06-27 | 7.79 | $7.80 | 340446 |
| 2023-06-26 | 7.79 | $7.71 | 329122 |
| 2023-06-23 | 7.80 | $7.62 | 391103 |
| 2023-06-22 | 7.83 | $7.71 | 282100 |
| 2023-06-21 | 7.86 | $7.76 | 266744 |
| 2023-06-20 | 7.87 | $7.75 | 490696 |
| 2023-06-16 | 7.89 | $7.73 | 1.1M |
| 2023-06-15 | 7.91 | $8.01 | 729245 |
| 2023-06-14 | 7.88 | $7.87 | 649105 |
| 2023-06-13 | 7.88 | $7.90 | 416999 |
| 2023-06-12 | 7.86 | $7.89 | 918700 |
| 2023-06-09 | 7.85 | $7.81 | 393233 |
| 2023-06-08 | 7.85 | $7.77 | 471922 |
| 2023-06-07 | 7.85 | $7.72 | 384999 |
| 2023-06-06 | 7.87 | $7.66 | 468000 |
| 2023-06-05 | 7.91 | $7.94 | 907824 |
| 2023-06-02 | 7.88 | $7.96 | 551104 |
| 2023-06-01 | 7.86 | $7.92 | 411700 |
| 2023-05-31 | 7.83 | $7.94 | 396500 |
| 2023-05-30 | 7.79 | $7.95 | 399100 |
| 2023-05-26 | 7.75 | $7.91 | 393737 |
| 2023-05-25 | 7.71 | $7.84 | 394900 |
| 2023-05-24 | 7.67 | $7.85 | 288915 |
| 2023-05-23 | 7.63 | $7.88 | 280473 |
| 2023-05-22 | 7.57 | $7.89 | 447535 |
| 2023-05-19 | 7.50 | $7.85 | 471561 |
| 2023-05-18 | 7.43 | $7.80 | 783916 |
| 2023-05-17 | 7.36 | $7.61 | 366300 |
| 2023-05-16 | 7.32 | $7.54 | 528200 |
| 2023-05-15 | 7.29 | $7.46 | 462056 |
| 2023-05-12 | 7.27 | $7.35 | 346700 |
| 2023-05-11 | 7.27 | $7.37 | 430011 |
| 2023-05-10 | 7.27 | $7.24 | 627646 |
| 2023-05-09 | 7.29 | $7.19 | 370012 |
| 2023-05-08 | 7.33 | $7.23 | 594011 |
| 2023-05-05 | 7.37 | $7.25 | 857632 |
| 2023-05-04 | 7.41 | $7.30 | 722609 |
| 2023-05-03 | 7.45 | $7.43 | 485749 |
| 2023-05-02 | 7.47 | $7.46 | 475400 |
| 2023-05-01 | 7.49 | $7.59 | 373967 |
| 2023-04-28 | 7.48 | $7.62 | 466200 |
| 2023-04-27 | 7.47 | $7.54 | 313512 |
| 2023-04-26 | 7.47 | $7.43 | 563700 |
| 2023-04-25 | 7.50 | $7.47 | 339200 |
| 2023-04-24 | 7.52 | $7.58 | 297200 |
| 2023-04-21 | 7.53 | $7.54 | 194100 |
| 2023-04-20 | 7.54 | $7.52 | 329576 |
| 2023-04-19 | 7.56 | $7.67 | 292500 |
| 2023-04-18 | 7.56 | $7.59 | 564152 |
| 2023-04-17 | 7.57 | $7.76 | 346999 |
| 2023-04-14 | 7.55 | $7.60 | 889503 |
| 2023-04-13 | 7.55 | $7.64 | 424100 |
| 2023-04-12 | 7.56 | $7.48 | 716118 |
| 2023-04-11 | 7.60 | $7.59 | 424600 |
| 2023-04-10 | 7.62 | $7.60 | 623342 |
| 2023-04-06 | 7.65 | $7.69 | 273001 |
| 2023-04-05 | 7.66 | $7.62 | 419803 |
| 2023-04-04 | 7.69 | $7.80 | 333142 |
| 2023-04-03 | 7.68 | $7.91 | 327263 |
| 2023-03-31 | 7.66 | $7.94 | 484655 |
| 2023-03-30 | 7.62 | $7.82 | 423900 |
| 2023-03-29 | 7.61 | $7.76 | 537842 |
| 2023-03-28 | 7.61 | $7.70 | 758200 |
| 2023-03-27 | 7.62 | $7.79 | 250100 |
| 2023-03-24 | 7.62 | $7.76 | 241900 |
| 2023-03-23 | 7.63 | $7.67 | 790544 |
| 2023-03-22 | 7.65 | $7.68 | 550400 |
| 2023-03-21 | 7.68 | $7.74 | 496800 |
| 2023-03-20 | 7.71 | $7.56 | 478000 |
| 2023-03-17 | 7.78 | $7.47 | 1.1M |
| 2023-03-16 | 7.88 | $7.69 | 665501 |
| 2023-03-15 | 7.95 | $7.71 | 1.2M |
| 2023-03-14 | 8.04 | $7.70 | 972400 |
| 2023-03-13 | 8.13 | $7.61 | 1.1M |
| 2023-03-10 | 8.27 | $7.72 | 1.4M |
| 2023-03-09 | 8.40 | $7.99 | 735555 |
| 2023-03-08 | 8.50 | $8.28 | 430129 |
| 2023-03-07 | 8.56 | $8.22 | 737865 |
| 2023-03-06 | 8.63 | $8.71 | 898848 |
| 2023-03-03 | 8.62 | $8.61 | 576443 |
| 2023-03-02 | 8.62 | $8.50 | 485900 |
| 2023-03-01 | 8.65 | $8.58 | 416600 |
| 2023-02-28 | 8.66 | $8.67 | 489308 |
| 2023-02-27 | 8.66 | $8.65 | 650251 |
| 2023-02-24 | 8.66 | $8.64 | 1.3M |
| 2023-02-23 | 8.67 | $8.66 | 333219 |
| 2023-02-22 | 8.67 | $8.61 | 342400 |
| 2023-02-21 | 8.68 | $8.54 | 357400 |
| 2023-02-17 | 8.71 | $8.73 | 239100 |
| 2023-02-16 | 8.71 | $8.66 | 254500 |
| 2023-02-15 | 8.72 | $8.68 | 289100 |
| 2023-02-14 | 8.72 | $8.67 | 331528 |
| 2023-02-13 | 8.73 | $8.65 | 341703 |
| 2023-02-10 | 8.74 | $8.65 | 396560 |
| 2023-02-09 | 8.75 | $8.59 | 785439 |
| 2023-02-08 | 8.78 | $8.79 | 605546 |
| 2023-02-07 | 8.77 | $8.73 | 436905 |
| 2023-02-06 | 8.78 | $8.76 | 243104 |
| 2023-02-03 | 8.77 | $8.89 | 328609 |
| 2023-02-02 | 8.74 | $8.84 | 465384 |
| 2023-02-01 | 8.71 | $8.76 | 864200 |
| 2023-01-31 | 8.69 | $8.76 | 281500 |
| 2023-01-30 | 8.68 | $8.65 | 279619 |
| 2023-01-27 | 8.68 | $8.78 | 298242 |
| 2023-01-26 | 8.65 | $8.60 | 449036 |
| 2023-01-25 | 8.66 | $8.54 | 335900 |
| 2023-01-24 | 8.68 | $8.65 | 347500 |
| 2023-01-23 | 8.68 | $8.68 | 383169 |
| 2023-01-20 | 8.67 | $8.67 | 420007 |
| 2023-01-19 | 8.67 | $8.69 | 262113 |
| 2023-01-18 | 8.65 | $8.83 | 374600 |
| 2023-01-17 | 8.61 | $8.89 | 348900 |
| 2023-01-13 | 8.55 | $8.86 | 415800 |
| 2023-01-12 | 8.48 | $8.95 | 458505 |
| 2023-01-11 | 8.39 | $8.80 | 432421 |
| 2023-01-10 | 8.31 | $8.60 | 374027 |
| 2023-01-09 | 8.26 | $8.55 | 625000 |
| 2023-01-06 | 8.22 | $8.40 | 751900 |
| 2023-01-05 | 8.20 | $8.37 | 296900 |
| 2023-01-04 | 8.18 | $8.47 | 443282 |
| 2023-01-03 | 8.15 | $8.22 | 514002 |
| 2022-12-30 | 8.16 | $8.15 | 570500 |
| 2022-12-29 | 8.19 | $8.23 | 573963 |
| 2022-12-28 | 8.20 | $8.10 | 468349 |
| 2022-12-27 | 8.25 | $8.27 | 631100 |
| 2022-12-23 | 8.28 | $8.25 | 600740 |
| 2022-12-22 | 8.31 | $8.20 | 596500 |
| 2022-12-21 | 8.36 | $8.12 | 831604 |
| 2022-12-20 | 8.43 | $8.14 | 604752 |
| 2022-12-19 | 8.52 | $8.15 | 444000 |
| 2022-12-16 | 8.61 | $8.22 | 1.3M |
| 2022-12-15 | 8.71 | $8.49 | 475900 |
| 2022-12-14 | 8.77 | $8.61 | 600600 |
| 2022-12-13 | 8.81 | $8.71 | 472600 |
| 2022-12-12 | 8.83 | $8.65 | 399900 |
| 2022-12-09 | 8.88 | $8.62 | 270602 |
| 2022-12-08 | 8.94 | $8.61 | 542000 |
| 2022-12-07 | 9.00 | $8.59 | 490421 |
| 2022-12-06 | 9.09 | $8.64 | 627900 |
| 2022-12-05 | 9.18 | $9.04 | 677000 |
| 2022-12-02 | 9.19 | $9.18 | 440949 |
| 2022-12-01 | 9.18 | $9.21 | 379200 |
| 2022-11-30 | 9.16 | $9.19 | 440081 |
| 2022-11-29 | 9.14 | $9.14 | 407540 |
| 2022-11-28 | 9.12 | $9.07 | 454128 |
| 2022-11-25 | 9.12 | $9.20 | 156400 |
| 2022-11-23 | 9.09 | $9.12 | 308800 |
| 2022-11-22 | 9.07 | $9.26 | 429909 |
| 2022-11-21 | 9.02 | $9.08 | 452245 |
| 2022-11-18 | 8.99 | $8.99 | 214800 |
| 2022-11-17 | 8.98 | $9.02 | 218700 |
| 2022-11-16 | 8.97 | $9.00 | 355821 |
| 2022-11-15 | 8.95 | $9.00 | 572949 |
| 2022-11-14 | 8.93 | $8.75 | 694326 |
| 2022-11-11 | 8.96 | $9.16 | 392813 |
| 2022-11-10 | 8.90 | $9.10 | 444300 |
| 2022-11-09 | 8.86 | $8.90 | 253122 |
| 2022-11-08 | 8.84 | $9.01 | 328138 |
| 2022-11-07 | 8.80 | $9.13 | 502900 |
| 2022-11-04 | 8.72 | $8.96 | 374503 |
| 2022-11-03 | 8.67 | $8.78 | 290700 |
| 2022-11-02 | 8.65 | $8.91 | 403100 |
| 2022-11-01 | 8.60 | $8.87 | 187407 |
| 2022-10-31 | 8.55 | $8.91 | 290800 |
| 2022-10-28 | 8.48 | $8.99 | 419960 |
| 2022-10-27 | 8.39 | $8.82 | 313900 |
| 2022-10-26 | 8.32 | $8.77 | 324836 |
| 2022-10-25 | 8.25 | $8.81 | 296622 |
| 2022-10-24 | 8.16 | $8.43 | 643618 |
| 2022-10-21 | 8.14 | $8.33 | 431044 |
| 2022-10-20 | 8.13 | $8.34 | 338500 |
| 2022-10-19 | 8.13 | $8.40 | 439700 |
| 2022-10-18 | 8.11 | $8.44 | 361800 |
| 2022-10-17 | 8.09 | $8.40 | 398879 |
| 2022-10-14 | 8.08 | $8.27 | 444749 |
| 2022-10-13 | 8.09 | $8.22 | 515200 |
| 2022-10-12 | 8.11 | $8.08 | 300725 |
| 2022-10-11 | 8.18 | $8.08 | 388100 |
| 2022-10-10 | 8.25 | $8.06 | 402519 |
| 2022-10-07 | 8.35 | $8.19 | 412319 |
| 2022-10-06 | 8.43 | $8.41 | 310220 |
| 2022-10-05 | 8.49 | $8.52 | 516400 |
| 2022-10-04 | 8.53 | $8.74 | 428752 |
| 2022-10-03 | 8.54 | $8.31 | 558018 |
| 2022-09-30 | 8.64 | $8.27 | 619465 |
| 2022-09-29 | 8.76 | $8.32 | 841981 |
| 2022-09-28 | 8.90 | $8.67 | 394300 |
| 2022-09-27 | 9.00 | $8.54 | 754700 |
| 2022-09-26 | 9.13 | $8.42 | 980544 |
| 2022-09-23 | 9.31 | $8.80 | 730844 |
| 2022-09-22 | 9.45 | $9.12 | 525649 |
| 2022-09-21 | 9.54 | $9.35 | 333600 |
| 2022-09-20 | 9.59 | $9.43 | 479300 |
| 2022-09-19 | 9.64 | $9.54 | 623463 |
| 2022-09-16 | 9.68 | $9.63 | 949318 |
| 2022-09-15 | 9.70 | $9.70 | 299700 |
| 2022-09-14 | 9.71 | $9.66 | 495300 |
| 2022-09-13 | 9.73 | $9.60 | 331550 |
| 2022-09-12 | 9.77 | $9.72 | 628500 |
| 2022-09-09 | 9.79 | $9.72 | 223042 |
| 2022-09-08 | 9.82 | $9.62 | 261506 |
| 2022-09-07 | 9.87 | $9.52 | 361114 |
| 2022-09-06 | 9.95 | $9.47 | 666700 |
| 2022-09-02 | 10.05 | $9.82 | 459451 |
| 2022-09-01 | 10.09 | $9.76 | 758000 |
| 2022-08-31 | 10.16 | $9.97 | 554724 |
| 2022-08-30 | 10.18 | $9.99 | 562142 |
| 2022-08-29 | 10.21 | $10.02 | 364643 |
| 2022-08-26 | 10.24 | $10.08 | 290638 |
| 2022-08-25 | 10.26 | $10.21 | 276100 |
| 2022-08-24 | 10.25 | $10.20 | 253100 |
| 2022-08-23 | 10.24 | $10.09 | 297700 |
| 2022-08-22 | 10.26 | $10.03 | 294818 |
| 2022-08-19 | 10.28 | $10.16 | 259134 |
| 2022-08-18 | 10.28 | $10.25 | 271100 |
| 2022-08-17 | 10.27 | $10.21 | 516900 |
| 2022-08-16 | 10.25 | $10.41 | 301500 |
| 2022-08-15 | 10.20 | $10.34 | 467700 |
| 2022-08-12 | 10.14 | $10.40 | 624604 |
| 2022-08-11 | 10.06 | $10.29 | 635226 |
| 2022-08-10 | 10.00 | $10.34 | 493600 |
| 2022-08-09 | 9.91 | $10.04 | 382875 |
| 2022-08-08 | 9.87 | $10.13 | 592282 |
| 2022-08-05 | 9.80 | $9.94 | 284558 |
| 2022-08-04 | 9.76 | $9.91 | 605235 |
| 2022-08-03 | 9.73 | $9.90 | 384916 |
| 2022-08-02 | 9.68 | $9.79 | 395901 |
| 2022-08-01 | 9.66 | $9.88 | 245431 |
| 2022-07-29 | 9.61 | $9.84 | 355507 |
| 2022-07-28 | 9.56 | $9.78 | 273200 |
| 2022-07-27 | 9.52 | $9.67 | 327000 |
| 2022-07-26 | 9.49 | $9.58 | 343917 |
| 2022-07-25 | 9.48 | $9.53 | 270823 |
| 2022-07-22 | 9.47 | $9.63 | 243700 |
| 2022-07-21 | 9.45 | $9.63 | 206425 |
| 2022-07-20 | 9.42 | $9.69 | 398025 |
| 2022-07-19 | 9.37 | $9.61 | 316100 |
| 2022-07-18 | 9.34 | $9.50 | 222637 |
| 2022-07-15 | 9.32 | $9.44 | 317800 |
| 2022-07-14 | 9.32 | $9.34 | 343708 |
| 2022-07-13 | 9.33 | $9.40 | 334800 |
| 2022-07-12 | 9.34 | $9.46 | 229754 |
| 2022-07-11 | 9.34 | $9.41 | 304140 |
| 2022-07-08 | 9.35 | $9.50 | 236523 |
| 2022-07-07 | 9.34 | $9.52 | 316010 |
| 2022-07-06 | 9.32 | $9.42 | 239742 |
| 2022-07-05 | 9.33 | $9.51 | 317200 |
| 2022-07-01 | 9.32 | $9.51 | 366514 |
| 2022-06-30 | 9.31 | $9.31 | 835730 |
| 2022-06-29 | 9.35 | $9.38 | 548077 |
| 2022-06-28 | 9.37 | $9.47 | 520629 |
| 2022-06-27 | 9.38 | $9.50 | 510800 |
| 2022-06-24 | 9.39 | $9.37 | 512000 |
| 2022-06-23 | 9.44 | $9.24 | 503151 |
| 2022-06-22 | 9.51 | $9.32 | 515134 |
| 2022-06-21 | 9.59 | $9.36 | 705600 |
| 2022-06-17 | 9.66 | $9.30 | 1.3M |
| 2022-06-16 | 9.77 | $9.28 | 1.4M |
| 2022-06-15 | 9.90 | $9.58 | 744700 |
| 2022-06-14 | 9.98 | $9.54 | 1.3M |
| 2022-06-13 | 10.09 | $9.68 | 1.5M |
| 2022-06-10 | 10.19 | $10.07 | 839200 |
| 2022-06-09 | 10.22 | $10.03 | 592800 |
| 2022-06-08 | 10.26 | $10.02 | 612415 |
| 2022-06-07 | 10.31 | $10.14 | 617757 |
| 2022-06-06 | 10.35 | $10.43 | 573726 |
| 2022-06-03 | 10.33 | $10.39 | 620012 |
| 2022-06-02 | 10.32 | $10.47 | 353849 |
| 2022-06-01 | 10.29 | $10.43 | 510100 |
| 2022-05-31 | 10.26 | $10.36 | 497118 |
| 2022-05-27 | 10.24 | $10.45 | 558840 |
| 2022-05-26 | 10.20 | $10.37 | 471843 |
| 2022-05-25 | 10.17 | $10.28 | 631443 |
| 2022-05-24 | 10.15 | $10.16 | 494400 |
| 2022-05-23 | 10.16 | $10.19 | 518617 |
| 2022-05-20 | 10.17 | $10.11 | 1.2M |
| 2022-05-19 | 10.19 | $10.10 | 856930 |
| 2022-05-18 | 10.21 | $10.17 | 657400 |
| 2022-05-17 | 10.23 | $10.42 | 656520 |
| 2022-05-16 | 10.20 | $10.29 | 542414 |
| 2022-05-13 | 10.19 | $10.16 | 515029 |
| 2022-05-12 | 10.21 | $10.09 | 813325 |
| 2022-05-11 | 10.24 | $10.28 | 423640 |
| 2022-05-10 | 10.25 | $10.32 | 895945 |
| 2022-05-09 | 10.24 | $10.20 | 830555 |
| 2022-05-06 | 10.26 | $10.43 | 834935 |
| 2022-05-05 | 10.23 | $10.04 | 1.1M |
| 2022-05-04 | 10.28 | $10.28 | 627800 |
| 2022-05-03 | 10.30 | $10.10 | 738527 |
| 2022-05-02 | 10.35 | $9.96 | 951200 |
| 2022-04-29 | 10.44 | $10.18 | 574300 |
| 2022-04-28 | 10.49 | $10.37 | 683920 |
| 2022-04-27 | 10.52 | $10.25 | 820021 |
| 2022-04-26 | 10.57 | $10.24 | 973322 |
| 2022-04-25 | 10.64 | $10.54 | 586013 |
| 2022-04-22 | 10.65 | $10.54 | 913875 |
| 2022-04-21 | 10.67 | $10.80 | 630649 |
| 2022-04-20 | 10.63 | $10.90 | 1.3M |
| 2022-04-19 | 10.57 | $10.86 | 1.2M |
| 2022-04-18 | 10.50 | $10.71 | 939300 |
| 2022-04-14 | 10.45 | $10.58 | 353900 |
| 2022-04-13 | 10.43 | $10.62 | 547800 |
| 2022-04-12 | 10.39 | $10.58 | 1.2M |
| 2022-04-11 | 10.35 | $10.52 | 676900 |
| 2022-04-08 | 10.32 | $10.53 | 776700 |
| 2022-04-07 | 10.29 | $10.31 | 625504 |
| 2022-04-06 | 10.29 | $10.30 | 718000 |
| 2022-04-05 | 10.30 | $10.36 | 733600 |
| 2022-04-04 | 10.30 | $10.44 | 686300 |
| 2022-04-01 | 10.28 | $10.48 | 675226 |
| 2022-03-31 | 10.25 | $10.34 | 633000 |
| 2022-03-30 | 10.25 | $10.35 | 648538 |
| 2022-03-29 | 10.24 | $10.41 | 871200 |
| 2022-03-28 | 10.22 | $10.33 | 916622 |
| 2022-03-25 | 10.22 | $10.41 | 676700 |
| 2022-03-24 | 10.20 | $10.29 | 691500 |
| 2022-03-23 | 10.20 | $10.28 | 669400 |
| 2022-03-22 | 10.21 | $10.40 | 686400 |
| 2022-03-21 | 10.19 | $10.45 | 731500 |
| 2022-03-18 | 10.16 | $10.16 | 1.3M |
| 2022-03-17 | 10.19 | $10.19 | 875907 |
| 2022-03-16 | 10.22 | $10.07 | 1.2M |
| 2022-03-15 | 10.28 | $10.12 | 862700 |
| 2022-03-14 | 10.34 | $10.14 | 1.0M |
| 2022-03-11 | 10.41 | $10.14 | 1.1M |
| 2022-03-10 | 10.49 | $10.13 | 1.6M |
| 2022-03-09 | 10.59 | $10.31 | 1.2M |
| 2022-03-08 | 10.66 | $10.34 | 1.4M |
| 2022-03-07 | 10.74 | $10.42 | 2.4M |
| 2022-03-04 | 10.82 | $10.70 | 790096 |
| 2022-03-03 | 10.85 | $10.86 | 149412 |
| 2022-03-02 | 10.85 | $10.84 | 154400 |
| 2022-03-01 | 10.86 | $10.76 | 235604 |
| 2022-02-28 | 10.89 | $10.86 | 171800 |
| 2022-02-25 | 10.90 | $10.86 | 169953 |
| 2022-02-24 | 10.91 | $10.84 | 376800 |
| 2022-02-23 | 10.92 | $10.85 | 177800 |
| 2022-02-22 | 10.94 | $10.77 | 193700 |
| 2022-02-18 | 10.98 | $10.80 | 174500 |
| 2022-02-17 | 11.01 | $10.92 | 84313 |
| 2022-02-16 | 11.03 | $10.95 | 102602 |
| 2022-02-15 | 11.04 | $10.79 | 256846 |
| 2022-02-14 | 11.09 | $11.05 | 164224 |
| 2022-02-11 | 11.09 | $11.08 | 233900 |
| 2022-02-10 | 11.08 | $11.17 | 141749 |
| 2022-02-09 | 11.05 | $11.14 | 112241 |
| 2022-02-08 | 11.03 | $11.18 | 129400 |
| 2022-02-07 | 10.99 | $11.20 | 179927 |
| 2022-02-04 | 10.94 | $11.19 | 114225 |
| 2022-02-03 | 10.89 | $11.07 | 107600 |
| 2022-02-02 | 10.85 | $11.18 | 243501 |
| 2022-02-01 | 10.78 | $10.97 | 125517 |
| 2022-01-31 | 10.75 | $10.84 | 111947 |
| 2022-01-28 | 10.73 | $10.73 | 83700 |
| 2022-01-27 | 10.74 | $10.72 | 142503 |
| 2022-01-26 | 10.76 | $10.75 | 134615 |
| 2022-01-25 | 10.77 | $10.72 | 132223 |
| 2022-01-24 | 10.79 | $10.56 | 361255 |
| 2022-01-21 | 10.85 | $10.61 | 305435 |
| 2022-01-20 | 10.90 | $10.67 | 173319 |
| 2022-01-19 | 10.95 | $10.78 | 142121 |
| 2022-01-18 | 10.99 | $10.89 | 131300 |
| 2022-01-14 | 11.01 | $10.91 | 315201 |
| 2022-01-13 | 11.03 | $11.05 | 92900 |
| 2022-01-12 | 11.02 | $11.11 | 116700 |
| 2022-01-11 | 11.00 | $11.11 | 120313 |
| 2022-01-10 | 10.97 | $11.05 | 99827 |
| 2022-01-07 | 10.95 | $11.05 | 102442 |
| 2022-01-06 | 10.93 | $11.00 | 131914 |
| 2022-01-05 | 10.92 | $10.98 | 134300 |
| 2022-01-04 | 10.91 | $11.06 | 167411 |
| 2022-01-03 | 10.88 | $11.00 | 123200 |
| 2021-12-31 | 10.85 | $11.02 | 226948 |
| 2021-12-30 | 10.82 | $10.85 | 103615 |
| 2021-12-29 | 10.83 | $10.98 | 114309 |
| 2021-12-28 | 10.80 | $10.91 | 109502 |
| 2021-12-27 | 10.79 | $10.91 | 201303 |
| 2021-12-23 | 10.77 | $10.98 | 120000 |
| 2021-12-22 | 10.74 | $10.83 | 99845 |
| 2021-12-21 | 10.74 | $10.68 | 152400 |
| 2021-12-20 | 10.77 | $10.65 | 215300 |
| 2021-12-17 | 10.80 | $10.62 | 321412 |
| 2021-12-16 | 10.86 | $10.78 | 289405 |
| 2021-12-15 | 10.88 | $10.81 | 141640 |
| 2021-12-14 | 10.91 | $10.86 | 197407 |
| 2021-12-13 | 10.93 | $10.87 | 85800 |
| 2021-12-10 | 10.95 | $10.93 | 87135 |
| 2021-12-09 | 10.96 | $10.87 | 116616 |
| 2021-12-08 | 10.99 | $10.97 | 121500 |
| 2021-12-07 | 11.00 | $11.00 | 142100 |
| 2021-12-06 | 11.01 | $11.04 | 186006 |
| 2021-12-03 | 11.01 | $11.03 | 122300 |
| 2021-12-02 | 11.01 | $11.09 | 589530 |
| 2021-12-01 | 11.00 | $10.77 | 390500 |
| 2021-11-30 | 11.06 | $10.79 | 237212 |
| 2021-11-29 | 11.12 | $10.83 | 194240 |
| 2021-11-26 | 11.19 | $10.85 | 255300 |
| 2021-11-24 | 11.26 | $11.01 | 101311 |
| 2021-11-23 | 11.31 | $11.05 | 171542 |
| 2021-11-22 | 11.35 | $11.32 | 269205 |
| 2021-11-19 | 11.35 | $11.22 | 153300 |
| 2021-11-18 | 11.37 | $11.24 | 134500 |
| 2021-11-17 | 11.38 | $11.22 | 199538 |
| 2021-11-16 | 11.40 | $11.31 | 130044 |
| 2021-11-15 | 11.41 | $11.35 | 122800 |
| 2021-11-12 | 11.40 | $11.39 | 191113 |
| 2021-11-11 | 11.39 | $11.47 | 297000 |
| 2021-11-10 | 11.35 | $11.47 | 611800 |
| 2021-11-09 | 11.31 | $11.41 | 198000 |
| 2021-11-08 | 11.28 | $11.39 | 117434 |
| 2021-11-05 | 11.24 | $11.40 | 216631 |
| 2021-11-04 | 11.20 | $11.33 | 220200 |
| 2021-11-03 | 11.16 | $11.28 | 207809 |
| 2021-11-02 | 11.13 | $11.25 | 223300 |
| 2021-11-01 | 11.09 | $11.23 | 248200 |
| 2021-10-29 | 11.06 | $11.24 | 436432 |
| 2021-10-28 | 11.01 | $11.06 | 227300 |
| 2021-10-27 | 11.00 | $10.96 | 162100 |
| 2021-10-26 | 11.01 | $10.92 | 266125 |
| 2021-10-25 | 11.02 | $10.94 | 230100 |
| 2021-10-22 | 11.04 | $10.96 | 125500 |
| 2021-10-21 | 11.05 | $10.96 | 145100 |
| 2021-10-20 | 11.06 | $10.99 | 124300 |
| 2021-10-19 | 11.07 | $11.04 | 125432 |
| 2021-10-18 | 11.07 | $11.01 | 296700 |
| 2021-10-15 | 11.08 | $11.10 | 105329 |
| 2021-10-14 | 11.06 | $11.09 | 221500 |
| 2021-10-13 | 11.05 | $11.04 | 169619 |
| 2021-10-12 | 11.04 | $11.05 | 164766 |
| 2021-10-11 | 11.04 | $11.08 | 151800 |
| 2021-10-08 | 11.02 | $11.10 | 192600 |
| 2021-10-07 | 10.99 | $10.97 | 203400 |
| 2021-10-06 | 10.99 | $11.01 | 341823 |
| 2021-10-05 | 10.98 | $10.89 | 131200 |
| 2021-10-04 | 11.00 | $10.93 | 219909 |
| 2021-10-01 | 11.00 | $11.10 | 159903 |
| 2021-09-30 | 10.97 | $11.02 | 239340 |
| 2021-09-29 | 10.96 | $11.05 | 196900 |
| 2021-09-28 | 10.93 | $10.99 | 257700 |
| 2021-09-27 | 10.91 | $11.03 | 362400 |
| 2021-09-24 | 10.88 | $10.98 | 256800 |
| 2021-09-23 | 10.86 | $11.04 | 281311 |
| 2021-09-22 | 10.82 | $10.96 | 441040 |
| 2021-09-21 | 10.79 | $10.82 | 260605 |
| 2021-09-20 | 10.78 | $10.63 | 278400 |
| 2021-09-17 | 10.81 | $10.75 | 544900 |
| 2021-09-16 | 10.83 | $10.82 | 153912 |
| 2021-09-15 | 10.83 | $10.88 | 301917 |
| 2021-09-14 | 10.82 | $10.81 | 123503 |
| 2021-09-13 | 10.82 | $10.75 | 244700 |
| 2021-09-10 | 10.83 | $10.78 | 137721 |
| 2021-09-09 | 10.84 | $10.73 | 175849 |
| 2021-09-08 | 10.86 | $10.59 | 260900 |
| 2021-09-07 | 10.92 | $10.69 | 257028 |
| 2021-09-03 | 10.96 | $11.03 | 184500 |
| 2021-09-02 | 10.94 | $10.99 | 249230 |
| 2021-09-01 | 10.92 | $10.98 | 140900 |
| 2021-08-31 | 10.90 | $10.79 | 251022 |
| 2021-08-30 | 10.91 | $10.76 | 252208 |
| 2021-08-27 | 10.94 | $10.85 | 246743 |
| 2021-08-26 | 10.95 | $10.87 | 168900 |
| 2021-08-25 | 10.95 | $10.95 | 129000 |
| 2021-08-24 | 10.94 | $10.90 | 114200 |
| 2021-08-23 | 10.94 | $10.83 | 199800 |
| 2021-08-20 | 10.95 | $10.86 | 111100 |
| 2021-08-19 | 10.96 | $10.75 | 201000 |
| 2021-08-18 | 10.99 | $10.97 | 171620 |
| 2021-08-17 | 10.98 | $11.07 | 280400 |
| 2021-08-16 | 10.94 | $10.99 | 150900 |
| 2021-08-13 | 10.91 | $11.03 | 132500 |
| 2021-08-12 | 10.88 | $11.01 | 158902 |
| 2021-08-11 | 10.83 | $11.00 | 132633 |
| 2021-08-10 | 10.79 | $10.97 | 204700 |
| 2021-08-09 | 10.74 | $10.96 | 146008 |
| 2021-08-06 | 10.68 | $10.95 | 199404 |
| 2021-08-05 | 10.62 | $10.68 | 123331 |
| 2021-08-04 | 10.61 | $10.66 | 111913 |
| 2021-08-03 | 10.59 | $10.64 | 147539 |
| 2021-08-02 | 10.58 | $10.60 | 133700 |
| 2021-07-30 | 10.58 | $10.72 | 195444 |
| 2021-07-29 | 10.55 | $10.58 | 140800 |
| 2021-07-28 | 10.54 | $10.52 | 200800 |
| 2021-07-27 | 10.55 | $10.53 | 69101 |
| 2021-07-26 | 10.55 | $10.53 | 161147 |
| 2021-07-23 | 10.56 | $10.55 | 162300 |
| 2021-07-22 | 10.56 | $10.50 | 185843 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.52
2026-07-20
Close Price
$8.34
Vol: 280031
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.25
Average
9.35
Maximum
11.46
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.52 | $8.34 | 280031 |
| 2026-07-17 | 8.57 | $8.50 | 597393 |
| 2026-07-16 | 8.57 | $8.67 | 518969 |
| 2026-07-15 | 8.52 | $8.56 | 790428 |
| 2026-07-14 | 8.49 | $8.49 | 458714 |
| 2026-07-13 | 8.48 | $8.46 | 507157 |
| 2026-07-10 | 8.48 | $8.57 | 441200 |
| 2026-07-09 | 8.44 | $8.38 | 587412 |
| 2026-07-08 | 8.45 | $8.36 | 888239 |
| 2026-07-07 | 8.47 | $8.54 | 1.1M |
| 2026-07-06 | 8.44 | $8.53 | 596023 |
| 2026-07-02 | 8.40 | $8.57 | 418856 |
| 2026-07-01 | 8.34 | $8.63 | 456200 |
| 2026-06-30 | 8.25 | $8.52 | 583623 |
| 2026-06-29 | 8.18 | $8.42 | 469836 |
| 2026-06-26 | 8.12 | $8.27 | 664700 |
| 2026-06-25 | 8.10 | $8.14 | 707100 |
| 2026-06-24 | 8.12 | $8.09 | 1.1M |
| 2026-06-23 | 8.17 | $8.14 | 814633 |
| 2026-06-22 | 8.21 | $8.09 | 1.5M |
| 2026-06-18 | 8.27 | $8.29 | 829100 |
| 2026-06-17 | 8.29 | $8.24 | 893937 |
| 2026-06-16 | 8.34 | $8.42 | 400900 |
| 2026-06-15 | 8.33 | $8.40 | 780167 |
| 2026-06-12 | 8.33 | $8.39 | 490857 |
| 2026-06-11 | 8.34 | $8.39 | 607325 |
| 2026-06-10 | 8.35 | $8.36 | 672232 |
| 2026-06-09 | 8.38 | $8.46 | 762836 |
| 2026-06-08 | 8.38 | $8.32 | 780600 |
| 2026-06-05 | 8.43 | $8.34 | 877900 |
| 2026-06-04 | 8.48 | $8.42 | 1.0M |
| 2026-06-03 | 8.52 | $8.21 | 1.0M |
| 2026-06-02 | 8.64 | $8.76 | 1.2M |
| 2026-06-01 | 8.61 | $8.84 | 1.2M |
| 2026-05-29 | 8.55 | $8.66 | 849706 |
| 2026-05-28 | 8.54 | $8.67 | 1.1M |
| 2026-05-27 | 8.52 | $8.63 | 468238 |
| 2026-05-26 | 8.51 | $8.60 | 581340 |
| 2026-05-22 | 8.51 | $8.51 | 597700 |
| 2026-05-21 | 8.53 | $8.51 | 580116 |
| 2026-05-20 | 8.57 | $8.59 | 1.8M |
| 2026-05-19 | 8.59 | $8.41 | 783000 |
| 2026-05-18 | 8.67 | $8.48 | 482238 |
| 2026-05-15 | 8.76 | $8.60 | 539069 |
| 2026-05-14 | 8.82 | $8.61 | 483498 |
| 2026-05-13 | 8.89 | $8.61 | 511000 |
| 2026-05-12 | 8.97 | $8.68 | 782900 |
| 2026-05-11 | 9.05 | $8.61 | 644300 |
| 2026-05-08 | 9.17 | $8.87 | 1.4M |
| 2026-05-07 | 9.23 | $8.90 | 1.7M |
| 2026-05-06 | 9.28 | $9.20 | 714500 |
| 2026-05-05 | 9.26 | $9.22 | 689845 |
| 2026-05-04 | 9.21 | $9.24 | 555161 |
| 2026-05-01 | 9.15 | $9.23 | 462628 |
| 2026-04-30 | 9.07 | $9.14 | 691815 |
| 2026-04-29 | 9.00 | $8.91 | 335800 |
| 2026-04-28 | 8.98 | $8.97 | 633248 |
| 2026-04-27 | 8.94 | $8.82 | 454249 |
| 2026-04-24 | 8.93 | $8.80 | 592718 |
| 2026-04-23 | 8.92 | $8.73 | 447900 |
| 2026-04-22 | 8.93 | $8.89 | 390737 |
| 2026-04-21 | 8.89 | $8.80 | 750532 |
| 2026-04-20 | 8.86 | $9.01 | 914000 |
| 2026-04-17 | 8.76 | $8.94 | 819767 |
| 2026-04-16 | 8.65 | $8.76 | 568526 |
| 2026-04-15 | 8.58 | $8.82 | 875699 |
| 2026-04-14 | 8.47 | $8.70 | 711168 |
| 2026-04-13 | 8.38 | $8.50 | 723300 |
| 2026-04-10 | 8.32 | $8.34 | 603500 |
| 2026-04-09 | 8.31 | $8.34 | 565607 |
| 2026-04-08 | 8.29 | $8.40 | 633603 |
| 2026-04-07 | 8.24 | $8.34 | 540634 |
| 2026-04-06 | 8.21 | $8.42 | 513825 |
| 2026-04-02 | 8.15 | $8.37 | 649911 |
| 2026-04-01 | 8.08 | $8.16 | 759534 |
| 2026-03-31 | 8.08 | $8.23 | 561587 |
| 2026-03-30 | 8.05 | $8.10 | 488143 |
| 2026-03-27 | 8.06 | $7.99 | 572800 |
| 2026-03-26 | 8.11 | $8.14 | 418700 |
| 2026-03-25 | 8.12 | $8.26 | 530500 |
| 2026-03-24 | 8.11 | $8.18 | 450746 |
| 2026-03-23 | 8.11 | $8.31 | 639800 |
| 2026-03-20 | 8.08 | $8.13 | 1.4M |
| 2026-03-19 | 8.11 | $8.38 | 491268 |
| 2026-03-18 | 8.06 | $8.31 | 539457 |
| 2026-03-17 | 8.03 | $8.31 | 792000 |
| 2026-03-16 | 7.99 | $8.09 | 683524 |
| 2026-03-13 | 8.03 | $8.09 | 734874 |
| 2026-03-12 | 8.07 | $8.12 | 939242 |
| 2026-03-11 | 8.12 | $8.14 | 814880 |
| 2026-03-10 | 8.18 | $8.17 | 621717 |
| 2026-03-09 | 8.25 | $8.15 | 1.1M |
| 2026-03-06 | 8.34 | $8.23 | 1.0M |
| 2026-03-05 | 8.43 | $8.29 | 1.1M |
| 2026-03-04 | 8.53 | $8.34 | 949325 |
| 2026-03-03 | 8.63 | $8.57 | 1.4M |
| 2026-03-02 | 8.69 | $8.58 | 1.2M |
| 2026-02-27 | 8.76 | $8.44 | 945325 |
| 2026-02-26 | 8.89 | $8.78 | 661562 |
| 2026-02-25 | 8.95 | $8.87 | 1.0M |
| 2026-02-24 | 8.98 | $8.74 | 1.5M |
| 2026-02-23 | 9.07 | $8.94 | 1.3M |
| 2026-02-20 | 9.11 | $9.18 | 831756 |
| 2026-02-19 | 9.09 | $9.08 | 1.2M |
| 2026-02-18 | 9.09 | $9.16 | 623300 |
| 2026-02-17 | 9.07 | $9.11 | 1.2M |
| 2026-02-13 | 9.06 | $9.09 | 1.0M |
| 2026-02-12 | 9.05 | $9.13 | 716811 |
| 2026-02-11 | 9.03 | $9.16 | 434500 |
| 2026-02-10 | 9.00 | $9.15 | 494800 |
| 2026-02-09 | 8.96 | $9.07 | 798112 |
| 2026-02-06 | 8.94 | $8.92 | 1.4M |
| 2026-02-05 | 8.97 | $8.87 | 929001 |
| 2026-02-04 | 9.01 | $8.99 | 1.5M |
| 2026-02-03 | 9.03 | $8.86 | 695624 |
| 2026-02-02 | 9.10 | $8.99 | 828047 |
| 2026-01-30 | 9.14 | $9.09 | 413234 |
| 2026-01-29 | 9.15 | $9.12 | 422300 |
| 2026-01-28 | 9.16 | $9.05 | 297525 |
| 2026-01-27 | 9.19 | $9.11 | 281200 |
| 2026-01-26 | 9.21 | $9.11 | 459800 |
| 2026-01-23 | 9.23 | $9.15 | 233444 |
| 2026-01-22 | 9.25 | $9.23 | 567026 |
| 2026-01-21 | 9.24 | $9.24 | 655043 |
| 2026-01-20 | 9.22 | $9.13 | 721948 |
| 2026-01-16 | 9.24 | $9.22 | 445119 |
| 2026-01-15 | 9.22 | $9.28 | 424100 |
| 2026-01-14 | 9.19 | $9.23 | 300800 |
| 2026-01-13 | 9.16 | $9.06 | 419600 |
| 2026-01-12 | 9.17 | $9.17 | 319849 |
| 2026-01-09 | 9.16 | $9.16 | 329416 |
| 2026-01-08 | 9.14 | $9.20 | 696771 |
| 2026-01-07 | 9.11 | $8.92 | 569317 |
| 2026-01-06 | 9.15 | $9.13 | 678500 |
| 2026-01-05 | 9.14 | $9.25 | 665042 |
| 2026-01-02 | 9.08 | $9.24 | 889885 |
| 2025-12-31 | 9.02 | $9.18 | 1.0M |
| 2025-12-30 | 8.96 | $9.05 | 677033 |
| 2025-12-29 | 8.93 | $9.01 | 700007 |
| 2025-12-26 | 8.90 | $8.97 | 500345 |
| 2025-12-24 | 8.88 | $8.85 | 480439 |
| 2025-12-23 | 8.89 | $8.80 | 695357 |
| 2025-12-22 | 8.93 | $8.83 | 697800 |
| 2025-12-19 | 8.96 | $8.86 | 2.4M |
| 2025-12-18 | 8.98 | $8.98 | 967289 |
| 2025-12-17 | 8.98 | $8.95 | 686650 |
| 2025-12-16 | 8.98 | $8.96 | 705400 |
| 2025-12-15 | 8.98 | $8.95 | 1.0M |
| 2025-12-12 | 8.99 | $9.03 | 494800 |
| 2025-12-11 | 8.96 | $9.00 | 1.3M |
| 2025-12-10 | 8.94 | $8.98 | 757731 |
| 2025-12-09 | 8.93 | $8.99 | 753800 |
| 2025-12-08 | 8.90 | $8.92 | 629008 |
| 2025-12-05 | 8.90 | $8.87 | 780400 |
| 2025-12-04 | 8.91 | $8.78 | 1.1M |
| 2025-12-03 | 8.94 | $8.73 | 1.1M |
| 2025-12-02 | 9.00 | $8.97 | 843572 |
| 2025-12-01 | 9.00 | $9.02 | 792223 |
| 2025-11-28 | 8.98 | $9.15 | 388341 |
| 2025-11-26 | 8.92 | $9.06 | 422661 |
| 2025-11-25 | 8.87 | $8.97 | 852546 |
| 2025-11-24 | 8.83 | $8.87 | 945600 |
| 2025-11-21 | 8.83 | $8.87 | 834462 |
| 2025-11-20 | 8.82 | $8.72 | 373871 |
| 2025-11-19 | 8.85 | $8.74 | 620300 |
| 2025-11-18 | 8.89 | $8.70 | 617700 |
| 2025-11-17 | 8.95 | $8.73 | 606000 |
| 2025-11-14 | 9.01 | $8.94 | 377673 |
| 2025-11-13 | 9.01 | $8.94 | 491403 |
| 2025-11-12 | 9.02 | $8.95 | 383803 |
| 2025-11-11 | 9.02 | $8.92 | 402747 |
| 2025-11-10 | 9.04 | $8.86 | 934521 |
| 2025-11-07 | 9.07 | $8.96 | 819600 |
| 2025-11-06 | 9.08 | $9.00 | 476100 |
| 2025-11-05 | 9.07 | $9.06 | 555024 |
| 2025-11-04 | 9.04 | $9.03 | 340400 |
| 2025-11-03 | 9.02 | $9.00 | 351535 |
| 2025-10-31 | 9.00 | $9.00 | 345000 |
| 2025-10-30 | 8.97 | $8.93 | 563928 |
| 2025-10-29 | 8.95 | $9.04 | 433200 |
| 2025-10-28 | 8.90 | $9.15 | 503600 |
| 2025-10-27 | 8.80 | $9.04 | 455731 |
| 2025-10-24 | 8.72 | $8.93 | 343000 |
| 2025-10-23 | 8.65 | $8.85 | 438300 |
| 2025-10-22 | 8.59 | $8.76 | 357419 |
| 2025-10-21 | 8.54 | $8.72 | 437100 |
| 2025-10-20 | 8.51 | $8.62 | 375037 |
| 2025-10-17 | 8.50 | $8.59 | 524800 |
| 2025-10-16 | 8.50 | $8.58 | 472500 |
| 2025-10-15 | 8.50 | $8.76 | 539103 |
| 2025-10-14 | 8.45 | $8.78 | 610050 |
| 2025-10-13 | 8.39 | $8.65 | 592248 |
| 2025-10-10 | 8.37 | $8.41 | 662025 |
| 2025-10-09 | 8.41 | $8.45 | 750918 |
| 2025-10-08 | 8.46 | $8.53 | 824200 |
| 2025-10-07 | 8.50 | $8.49 | 684963 |
| 2025-10-06 | 8.56 | $8.57 | 658322 |
| 2025-10-03 | 8.62 | $8.61 | 436900 |
| 2025-10-02 | 8.68 | $8.70 | 358345 |
| 2025-10-01 | 8.72 | $8.64 | 669720 |
| 2025-09-30 | 8.81 | $8.76 | 517121 |
| 2025-09-29 | 8.87 | $8.82 | 778303 |
| 2025-09-26 | 8.93 | $8.95 | 405676 |
| 2025-09-25 | 8.97 | $9.01 | 488700 |
| 2025-09-24 | 9.01 | $8.96 | 635611 |
| 2025-09-23 | 9.07 | $9.05 | 518700 |
| 2025-09-22 | 9.11 | $9.08 | 450436 |
| 2025-09-19 | 9.16 | $9.21 | 620500 |
| 2025-09-18 | 9.18 | $9.24 | 394634 |
| 2025-09-17 | 9.20 | $9.12 | 443730 |
| 2025-09-16 | 9.26 | $9.14 | 483100 |
| 2025-09-15 | 9.34 | $9.18 | 739439 |
| 2025-09-12 | 9.41 | $9.30 | 324100 |
| 2025-09-11 | 9.47 | $9.46 | 551200 |
| 2025-09-10 | 9.49 | $9.45 | 671200 |
| 2025-09-09 | 9.52 | $9.42 | 537500 |
| 2025-09-08 | 9.56 | $9.44 | 479000 |
| 2025-09-05 | 9.61 | $9.39 | 375487 |
| 2025-09-04 | 9.68 | $9.41 | 872400 |
| 2025-09-03 | 9.77 | $9.39 | 552400 |
| 2025-09-02 | 9.87 | $9.83 | 1.2M |
| 2025-08-29 | 9.86 | $9.90 | 672100 |
| 2025-08-28 | 9.82 | $9.85 | 411921 |
| 2025-08-27 | 9.79 | $9.83 | 532724 |
| 2025-08-26 | 9.75 | $9.80 | 429700 |
| 2025-08-25 | 9.71 | $9.74 | 437711 |
| 2025-08-22 | 9.69 | $9.72 | 394445 |
| 2025-08-21 | 9.66 | $9.65 | 242320 |
| 2025-08-20 | 9.65 | $9.65 | 328510 |
| 2025-08-19 | 9.63 | $9.65 | 295710 |
| 2025-08-18 | 9.61 | $9.68 | 393400 |
| 2025-08-15 | 9.57 | $9.53 | 351788 |
| 2025-08-14 | 9.57 | $9.66 | 315100 |
| 2025-08-13 | 9.53 | $9.71 | 335933 |
| 2025-08-12 | 9.46 | $9.67 | 389941 |
| 2025-08-11 | 9.39 | $9.61 | 570200 |
| 2025-08-08 | 9.32 | $9.60 | 711640 |
| 2025-08-07 | 9.24 | $9.19 | 550000 |
| 2025-08-06 | 9.28 | $9.30 | 263016 |
| 2025-08-05 | 9.28 | $9.21 | 400900 |
| 2025-08-04 | 9.32 | $9.17 | 344027 |
| 2025-08-01 | 9.38 | $9.18 | 279446 |
| 2025-07-31 | 9.45 | $9.24 | 220540 |
| 2025-07-30 | 9.52 | $9.31 | 268423 |
| 2025-07-29 | 9.58 | $9.42 | 337149 |
| 2025-07-28 | 9.61 | $9.42 | 341800 |
| 2025-07-25 | 9.65 | $9.58 | 214232 |
| 2025-07-24 | 9.64 | $9.57 | 255200 |
| 2025-07-23 | 9.64 | $9.58 | 157585 |
| 2025-07-22 | 9.63 | $9.55 | 333805 |
| 2025-07-21 | 9.62 | $9.50 | 350900 |
| 2025-07-18 | 9.62 | $9.58 | 209734 |
| 2025-07-17 | 9.60 | $9.70 | 236900 |
| 2025-07-16 | 9.53 | $9.62 | 288024 |
| 2025-07-15 | 9.47 | $9.50 | 258855 |
| 2025-07-14 | 9.43 | $9.52 | 375474 |
| 2025-07-11 | 9.38 | $9.52 | 345000 |
| 2025-07-10 | 9.31 | $9.40 | 490939 |
| 2025-07-09 | 9.26 | $9.27 | 388538 |
| 2025-07-08 | 9.24 | $9.30 | 546482 |
| 2025-07-07 | 9.21 | $9.22 | 501836 |
| 2025-07-03 | 9.19 | $9.28 | 207826 |
| 2025-07-02 | 9.15 | $9.23 | 237705 |
| 2025-07-01 | 9.12 | $9.17 | 277614 |
| 2025-06-30 | 9.10 | $9.14 | 383624 |
| 2025-06-27 | 9.08 | $9.10 | 300846 |
| 2025-06-26 | 9.07 | $9.17 | 506121 |
| 2025-06-25 | 9.04 | $9.00 | 376700 |
| 2025-06-24 | 9.05 | $9.04 | 393100 |
| 2025-06-23 | 9.06 | $8.95 | 441600 |
| 2025-06-20 | 9.09 | $9.06 | 354528 |
| 2025-06-18 | 9.09 | $9.07 | 352000 |
| 2025-06-17 | 9.10 | $9.04 | 246800 |
| 2025-06-16 | 9.11 | $9.01 | 419200 |
| 2025-06-13 | 9.13 | $9.06 | 445153 |
| 2025-06-12 | 9.14 | $9.11 | 457700 |
| 2025-06-11 | 9.14 | $9.09 | 671400 |
| 2025-06-10 | 9.14 | $9.13 | 539328 |
| 2025-06-09 | 9.13 | $9.10 | 654248 |
| 2025-06-06 | 9.12 | $8.89 | 383220 |
| 2025-06-05 | 9.18 | $8.83 | 679140 |
| 2025-06-04 | 9.27 | $8.86 | 806301 |
| 2025-06-03 | 9.37 | $9.28 | 883330 |
| 2025-06-02 | 9.35 | $9.23 | 652818 |
| 2025-05-30 | 9.34 | $9.31 | 483537 |
| 2025-05-29 | 9.30 | $9.30 | 438500 |
| 2025-05-28 | 9.25 | $9.33 | 452023 |
| 2025-05-27 | 9.18 | $9.24 | 400808 |
| 2025-05-23 | 9.12 | $9.05 | 283805 |
| 2025-05-22 | 9.11 | $9.01 | 319735 |
| 2025-05-21 | 9.10 | $9.02 | 466100 |
| 2025-05-20 | 9.08 | $9.27 | 422681 |
| 2025-05-19 | 8.98 | $9.14 | 410064 |
| 2025-05-16 | 8.89 | $9.10 | 307748 |
| 2025-05-15 | 8.80 | $8.91 | 332000 |
| 2025-05-14 | 8.75 | $8.87 | 406248 |
| 2025-05-13 | 8.70 | $8.88 | 506800 |
| 2025-05-12 | 8.64 | $8.67 | 710922 |
| 2025-05-09 | 8.63 | $8.56 | 730704 |
| 2025-05-08 | 8.65 | $8.70 | 379619 |
| 2025-05-07 | 8.63 | $8.61 | 384500 |
| 2025-05-06 | 8.64 | $8.63 | 428442 |
| 2025-05-05 | 8.65 | $8.60 | 442500 |
| 2025-05-02 | 8.67 | $8.75 | 344701 |
| 2025-05-01 | 8.65 | $8.61 | 364600 |
| 2025-04-30 | 8.67 | $8.71 | 322945 |
| 2025-04-29 | 8.66 | $8.80 | 342300 |
| 2025-04-28 | 8.63 | $8.88 | 295600 |
| 2025-04-25 | 8.56 | $8.86 | 303400 |
| 2025-04-24 | 8.49 | $8.83 | 282373 |
| 2025-04-23 | 8.41 | $8.74 | 334049 |
| 2025-04-22 | 8.35 | $8.67 | 248243 |
| 2025-04-21 | 8.31 | $8.50 | 374300 |
| 2025-04-17 | 8.31 | $8.70 | 440171 |
| 2025-04-16 | 8.26 | $8.55 | 528112 |
| 2025-04-15 | 8.25 | $8.60 | 497364 |
| 2025-04-14 | 8.23 | $8.42 | 675907 |
| 2025-04-11 | 8.27 | $8.37 | 672245 |
| 2025-04-10 | 8.34 | $8.27 | 802104 |
| 2025-04-09 | 8.47 | $8.47 | 1.1M |
| 2025-04-08 | 8.57 | $7.89 | 1.1M |
| 2025-04-07 | 8.88 | $8.15 | 1.3M |
| 2025-04-04 | 9.18 | $8.66 | 1.4M |
| 2025-04-03 | 9.39 | $9.29 | 689736 |
| 2025-04-02 | 9.45 | $9.47 | 335205 |
| 2025-04-01 | 9.47 | $9.51 | 379813 |
| 2025-03-31 | 9.48 | $9.54 | 504600 |
| 2025-03-28 | 9.48 | $9.61 | 463734 |
| 2025-03-27 | 9.47 | $9.66 | 346605 |
| 2025-03-26 | 9.44 | $9.61 | 319447 |
| 2025-03-25 | 9.42 | $9.65 | 374754 |
| 2025-03-24 | 9.38 | $9.58 | 384311 |
| 2025-03-21 | 9.37 | $9.59 | 459800 |
| 2025-03-20 | 9.35 | $9.63 | 388200 |
| 2025-03-19 | 9.32 | $9.51 | 511500 |
| 2025-03-18 | 9.32 | $9.39 | 382725 |
| 2025-03-17 | 9.37 | $9.40 | 485000 |
| 2025-03-14 | 9.43 | $9.37 | 1.9M |
| 2025-03-13 | 9.52 | $9.36 | 622740 |
| 2025-03-12 | 9.63 | $9.44 | 786200 |
| 2025-03-11 | 9.74 | $9.49 | 955845 |
| 2025-03-10 | 9.87 | $9.65 | 704935 |
| 2025-03-07 | 9.98 | $9.76 | 370457 |
| 2025-03-06 | 10.08 | $9.63 | 595900 |
| 2025-03-05 | 10.23 | $9.72 | 668723 |
| 2025-03-04 | 10.40 | $10.20 | 1.2M |
| 2025-03-03 | 10.45 | $10.42 | 858134 |
| 2025-02-28 | 10.44 | $10.42 | 391557 |
| 2025-02-27 | 10.42 | $10.23 | 650546 |
| 2025-02-26 | 10.46 | $10.18 | 960029 |
| 2025-02-25 | 10.51 | $10.21 | 672210 |
| 2025-02-24 | 10.57 | $10.43 | 1.1M |
| 2025-02-21 | 10.57 | $10.78 | 882516 |
| 2025-02-20 | 10.45 | $10.50 | 553984 |
| 2025-02-19 | 10.39 | $10.46 | 549100 |
| 2025-02-18 | 10.33 | $10.35 | 756500 |
| 2025-02-14 | 10.29 | $10.23 | 567444 |
| 2025-02-13 | 10.28 | $10.30 | 315937 |
| 2025-02-12 | 10.23 | $10.22 | 407640 |
| 2025-02-11 | 10.20 | $10.12 | 468322 |
| 2025-02-10 | 10.19 | $10.11 | 405908 |
| 2025-02-07 | 10.18 | $10.10 | 361600 |
| 2025-02-06 | 10.17 | $10.11 | 393926 |
| 2025-02-05 | 10.15 | $10.10 | 539317 |
| 2025-02-04 | 10.13 | $10.09 | 458112 |
| 2025-02-03 | 10.10 | $10.08 | 506160 |
| 2025-01-31 | 10.07 | $10.12 | 574800 |
| 2025-01-30 | 10.01 | $10.07 | 453547 |
| 2025-01-29 | 9.96 | $9.94 | 336134 |
| 2025-01-28 | 9.93 | $9.99 | 323500 |
| 2025-01-27 | 9.88 | $9.98 | 417955 |
| 2025-01-24 | 9.81 | $9.90 | 218900 |
| 2025-01-23 | 9.76 | $9.89 | 323500 |
| 2025-01-22 | 9.70 | $9.87 | 305996 |
| 2025-01-21 | 9.63 | $9.87 | 552421 |
| 2025-01-17 | 9.55 | $9.70 | 302448 |
| 2025-01-16 | 9.50 | $9.72 | 340700 |
| 2025-01-15 | 9.43 | $9.60 | 285139 |
| 2025-01-14 | 9.39 | $9.48 | 218849 |
| 2025-01-13 | 9.38 | $9.36 | 384000 |
| 2025-01-10 | 9.40 | $9.38 | 363943 |
| 2025-01-08 | 9.43 | $9.37 | 380248 |
| 2025-01-07 | 9.47 | $9.42 | 523300 |
| 2025-01-06 | 9.50 | $9.54 | 442311 |
| 2025-01-03 | 9.50 | $9.70 | 265800 |
| 2025-01-02 | 9.45 | $9.67 | 367525 |
| 2024-12-31 | 9.41 | $9.57 | 373500 |
| 2024-12-30 | 9.38 | $9.53 | 357900 |
| 2024-12-27 | 9.37 | $9.52 | 319100 |
| 2024-12-26 | 9.36 | $9.51 | 308100 |
| 2024-12-24 | 9.36 | $9.50 | 232600 |
| 2024-12-23 | 9.36 | $9.42 | 370863 |
| 2024-12-20 | 9.38 | $9.41 | 816406 |
| 2024-12-19 | 9.43 | $9.27 | 611729 |
| 2024-12-18 | 9.52 | $9.27 | 573225 |
| 2024-12-17 | 9.64 | $9.48 | 573000 |
| 2024-12-16 | 9.73 | $9.55 | 904056 |
| 2024-12-13 | 9.81 | $9.71 | 620648 |
| 2024-12-12 | 9.86 | $9.79 | 959043 |
| 2024-12-11 | 9.89 | $9.74 | 778608 |
| 2024-12-10 | 9.95 | $9.84 | 685608 |
| 2024-12-09 | 9.99 | $9.86 | 644800 |
| 2024-12-06 | 10.03 | $9.76 | 742400 |
| 2024-12-05 | 10.11 | $9.73 | 648460 |
| 2024-12-04 | 10.22 | $9.84 | 739541 |
| 2024-12-03 | 10.31 | $10.22 | 797282 |
| 2024-12-02 | 10.30 | $10.33 | 763238 |
| 2024-11-29 | 10.26 | $10.24 | 357424 |
| 2024-11-27 | 10.22 | $10.25 | 324300 |
| 2024-11-26 | 10.18 | $10.21 | 385800 |
| 2024-11-25 | 10.14 | $10.20 | 469021 |
| 2024-11-22 | 10.08 | $10.20 | 410700 |
| 2024-11-21 | 10.02 | $10.01 | 423664 |
| 2024-11-20 | 10.00 | $10.07 | 360700 |
| 2024-11-19 | 9.95 | $10.07 | 444627 |
| 2024-11-18 | 9.89 | $10.00 | 312365 |
| 2024-11-15 | 9.84 | $9.95 | 328450 |
| 2024-11-14 | 9.80 | $9.89 | 308400 |
| 2024-11-13 | 9.76 | $9.96 | 338634 |
| 2024-11-12 | 9.69 | $9.71 | 283428 |
| 2024-11-11 | 9.69 | $9.76 | 300715 |
| 2024-11-08 | 9.67 | $9.70 | 361700 |
| 2024-11-07 | 9.66 | $9.79 | 373609 |
| 2024-11-06 | 9.63 | $9.78 | 381848 |
| 2024-11-05 | 9.60 | $9.50 | 296200 |
| 2024-11-04 | 9.64 | $9.41 | 379285 |
| 2024-11-01 | 9.73 | $9.59 | 468200 |
| 2024-10-31 | 9.78 | $9.67 | 425000 |
| 2024-10-30 | 9.81 | $9.78 | 140609 |
| 2024-10-29 | 9.81 | $9.75 | 194900 |
| 2024-10-28 | 9.83 | $9.90 | 227301 |
| 2024-10-25 | 9.80 | $9.82 | 193500 |
| 2024-10-24 | 9.79 | $9.86 | 209261 |
| 2024-10-23 | 9.77 | $9.76 | 226833 |
| 2024-10-22 | 9.77 | $9.81 | 369100 |
| 2024-10-21 | 9.76 | $9.82 | 354700 |
| 2024-10-18 | 9.74 | $9.74 | 269600 |
| 2024-10-17 | 9.74 | $9.78 | 319623 |
| 2024-10-16 | 9.73 | $9.86 | 267820 |
| 2024-10-15 | 9.69 | $9.75 | 194576 |
| 2024-10-14 | 9.69 | $9.71 | 314936 |
| 2024-10-11 | 9.69 | $9.76 | 445420 |
| 2024-10-10 | 9.68 | $9.74 | 256100 |
| 2024-10-09 | 9.67 | $9.65 | 328539 |
| 2024-10-08 | 9.69 | $9.64 | 482100 |
| 2024-10-07 | 9.72 | $9.67 | 450500 |
| 2024-10-04 | 9.75 | $9.84 | 294000 |
| 2024-10-03 | 9.74 | $9.71 | 322527 |
| 2024-10-02 | 9.76 | $9.72 | 318934 |
| 2024-10-01 | 9.78 | $9.70 | 338231 |
| 2024-09-30 | 9.81 | $9.80 | 374860 |
| 2024-09-27 | 9.82 | $9.86 | 309611 |
| 2024-09-26 | 9.82 | $9.83 | 254111 |
| 2024-09-25 | 9.82 | $9.75 | 356929 |
| 2024-09-24 | 9.86 | $9.81 | 321383 |
| 2024-09-23 | 9.87 | $9.88 | 239103 |
| 2024-09-20 | 9.88 | $9.87 | 391942 |
| 2024-09-19 | 9.88 | $9.96 | 270830 |
| 2024-09-18 | 9.86 | $9.88 | 367603 |
| 2024-09-17 | 9.86 | $9.89 | 358509 |
| 2024-09-16 | 9.85 | $9.93 | 318204 |
| 2024-09-13 | 9.84 | $9.95 | 350400 |
| 2024-09-12 | 9.81 | $9.87 | 499533 |
| 2024-09-11 | 9.80 | $9.80 | 596884 |
| 2024-09-10 | 9.82 | $9.76 | 464709 |
| 2024-09-09 | 9.85 | $9.72 | 416354 |
| 2024-09-06 | 9.90 | $9.74 | 445900 |
| 2024-09-05 | 9.96 | $9.84 | 451563 |
| 2024-09-04 | 10.00 | $9.79 | 640529 |
| 2024-09-03 | 10.06 | $10.08 | 795040 |
| 2024-08-30 | 10.05 | $10.05 | 384118 |
| 2024-08-29 | 10.04 | $10.01 | 362500 |
| 2024-08-28 | 10.04 | $9.99 | 285704 |
| 2024-08-27 | 10.04 | $10.09 | 539600 |
| 2024-08-26 | 10.01 | $10.05 | 418600 |
| 2024-08-23 | 9.99 | $10.10 | 350500 |
| 2024-08-22 | 9.95 | $9.98 | 308067 |
| 2024-08-21 | 9.94 | $9.97 | 371637 |
| 2024-08-20 | 9.92 | $9.99 | 265677 |
| 2024-08-19 | 9.90 | $10.07 | 669814 |
| 2024-08-16 | 9.84 | $9.97 | 375436 |
| 2024-08-15 | 9.81 | $9.95 | 333141 |
| 2024-08-14 | 9.78 | $9.91 | 414028 |
| 2024-08-13 | 9.75 | $9.90 | 346800 |
| 2024-08-12 | 9.72 | $9.76 | 308000 |
| 2024-08-09 | 9.73 | $9.97 | 398018 |
| 2024-08-08 | 9.67 | $9.97 | 559300 |
| 2024-08-07 | 9.61 | $9.45 | 460400 |
| 2024-08-06 | 9.70 | $9.41 | 393847 |
| 2024-08-05 | 9.82 | $9.28 | 814900 |
| 2024-08-02 | 10.02 | $9.76 | 471112 |
| 2024-08-01 | 10.10 | $10.02 | 464517 |
| 2024-07-31 | 10.12 | $10.04 | 417500 |
| 2024-07-30 | 10.13 | $10.14 | 348641 |
| 2024-07-29 | 10.12 | $10.10 | 303300 |
| 2024-07-26 | 10.11 | $10.14 | 372900 |
| 2024-07-25 | 10.09 | $9.99 | 219247 |
| 2024-07-24 | 10.10 | $9.91 | 280504 |
| 2024-07-23 | 10.15 | $10.10 | 163846 |
| 2024-07-22 | 10.15 | $10.10 | 196207 |
| 2024-07-19 | 10.14 | $10.00 | 255068 |
| 2024-07-18 | 10.16 | $10.07 | 372500 |
| 2024-07-17 | 10.16 | $10.19 | 720309 |
| 2024-07-16 | 10.12 | $10.18 | 333208 |
| 2024-07-15 | 10.08 | $10.13 | 437600 |
| 2024-07-12 | 10.03 | $10.10 | 367443 |
| 2024-07-11 | 9.99 | $10.08 | 248034 |
| 2024-07-10 | 9.94 | $10.04 | 247800 |
| 2024-07-09 | 9.89 | $10.01 | 287345 |
| 2024-07-08 | 9.84 | $10.05 | 257433 |
| 2024-07-05 | 9.77 | $9.98 | 477429 |
| 2024-07-03 | 9.70 | $9.89 | 177500 |
| 2024-07-02 | 9.65 | $9.78 | 390900 |
| 2024-07-01 | 9.62 | $9.73 | 365050 |
| 2024-06-28 | 9.60 | $9.73 | 479801 |
| 2024-06-27 | 9.58 | $9.68 | 281658 |
| 2024-06-26 | 9.57 | $9.70 | 312900 |
| 2024-06-25 | 9.55 | $9.60 | 264954 |
| 2024-06-24 | 9.57 | $9.60 | 253400 |
| 2024-06-21 | 9.58 | $9.57 | 622600 |
| 2024-06-20 | 9.61 | $9.55 | 288814 |
| 2024-06-18 | 9.66 | $9.51 | 418247 |
| 2024-06-17 | 9.73 | $9.59 | 482900 |
| 2024-06-14 | 9.79 | $9.62 | 470400 |
| 2024-06-13 | 9.85 | $9.66 | 450900 |
| 2024-06-12 | 9.91 | $9.78 | 511668 |
| 2024-06-11 | 9.95 | $9.85 | 517086 |
| 2024-06-10 | 9.98 | $9.87 | 292385 |
| 2024-06-07 | 10.00 | $9.81 | 473600 |
| 2024-06-06 | 10.04 | $9.84 | 706700 |
| 2024-06-05 | 10.09 | $9.86 | 778840 |
| 2024-06-04 | 10.13 | $10.11 | 911900 |
| 2024-06-03 | 10.10 | $10.18 | 919000 |
| 2024-05-31 | 10.04 | $10.05 | 289519 |
| 2024-05-30 | 10.00 | $9.99 | 251217 |
| 2024-05-29 | 9.98 | $9.90 | 323912 |
| 2024-05-28 | 9.97 | $9.99 | 434300 |
| 2024-05-24 | 9.93 | $9.95 | 281893 |
| 2024-05-23 | 9.89 | $9.75 | 350000 |
| 2024-05-22 | 9.91 | $9.80 | 375735 |
| 2024-05-21 | 9.91 | $9.89 | 360724 |
| 2024-05-20 | 9.88 | $9.83 | 279710 |
| 2024-05-17 | 9.86 | $9.84 | 202302 |
| 2024-05-16 | 9.82 | $9.82 | 316435 |
| 2024-05-15 | 9.79 | $9.77 | 408700 |
| 2024-05-14 | 9.75 | $9.83 | 395700 |
| 2024-05-13 | 9.69 | $9.80 | 328900 |
| 2024-05-10 | 9.63 | $9.72 | 453200 |
| 2024-05-09 | 9.57 | $9.67 | 524400 |
| 2024-05-08 | 9.51 | $9.45 | 483049 |
| 2024-05-07 | 9.51 | $9.58 | 378610 |
| 2024-05-06 | 9.47 | $9.63 | 400210 |
| 2024-05-03 | 9.40 | $9.47 | 281600 |
| 2024-05-02 | 9.37 | $9.43 | 362200 |
| 2024-05-01 | 9.34 | $9.50 | 342361 |
| 2024-04-30 | 9.28 | $9.28 | 319738 |
| 2024-04-29 | 9.28 | $9.34 | 342892 |
| 2024-04-26 | 9.26 | $9.32 | 235900 |
| 2024-04-25 | 9.23 | $9.24 | 333432 |
| 2024-04-24 | 9.23 | $9.25 | 346800 |
| 2024-04-23 | 9.23 | $9.26 | 620716 |
| 2024-04-22 | 9.23 | $9.32 | 536120 |
| 2024-04-19 | 9.20 | $9.19 | 401111 |
| 2024-04-18 | 9.21 | $9.25 | 420000 |
| 2024-04-17 | 9.20 | $9.22 | 250600 |
| 2024-04-16 | 9.20 | $9.18 | 366142 |
| 2024-04-15 | 9.21 | $9.13 | 326100 |
| 2024-04-12 | 9.25 | $9.17 | 320708 |
| 2024-04-11 | 9.27 | $9.41 | 490231 |
| 2024-04-10 | 9.23 | $9.26 | 381900 |
| 2024-04-09 | 9.23 | $9.38 | 543102 |
| 2024-04-08 | 9.19 | $9.26 | 394016 |
| 2024-04-05 | 9.17 | $9.30 | 274336 |
| 2024-04-04 | 9.15 | $9.20 | 441441 |
| 2024-04-03 | 9.14 | $9.25 | 426000 |
| 2024-04-02 | 9.13 | $9.23 | 410900 |
| 2024-04-01 | 9.12 | $9.23 | 420100 |
| 2024-03-28 | 9.10 | $9.30 | 568900 |
| 2024-03-27 | 9.07 | $9.18 | 514500 |
| 2024-03-26 | 9.06 | $9.09 | 414137 |
| 2024-03-25 | 9.08 | $9.03 | 619510 |
| 2024-03-22 | 9.13 | $9.03 | 665300 |
| 2024-03-21 | 9.20 | $9.15 | 611649 |
| 2024-03-20 | 9.23 | $9.06 | 1.0M |
| 2024-03-19 | 9.31 | $9.11 | 451027 |
| 2024-03-18 | 9.39 | $9.17 | 703525 |
| 2024-03-15 | 9.46 | $9.23 | 834347 |
| 2024-03-14 | 9.54 | $9.14 | 947000 |
| 2024-03-13 | 9.65 | $9.40 | 590400 |
| 2024-03-12 | 9.71 | $9.56 | 622200 |
| 2024-03-11 | 9.73 | $9.45 | 1.8M |
| 2024-03-08 | 9.78 | $9.69 | 570221 |
| 2024-03-07 | 9.76 | $9.59 | 540600 |
| 2024-03-06 | 9.77 | $9.54 | 810566 |
| 2024-03-05 | 9.79 | $9.40 | 821122 |
| 2024-03-04 | 9.85 | $9.82 | 1.3M |
| 2024-03-01 | 9.79 | $9.83 | 516200 |
| 2024-02-29 | 9.71 | $9.80 | 544811 |
| 2024-02-28 | 9.62 | $9.70 | 516000 |
| 2024-02-27 | 9.54 | $9.88 | 668548 |
| 2024-02-26 | 9.37 | $9.75 | 934800 |
| 2024-02-23 | 9.21 | $9.63 | 1.4M |
| 2024-02-22 | 9.05 | $9.18 | 348100 |
| 2024-02-21 | 9.00 | $9.10 | 321011 |
| 2024-02-20 | 8.95 | $9.11 | 404500 |
| 2024-02-16 | 8.90 | $9.00 | 179600 |
| 2024-02-15 | 8.87 | $8.98 | 351452 |
| 2024-02-14 | 8.83 | $8.83 | 341456 |
| 2024-02-13 | 8.84 | $8.83 | 321200 |
| 2024-02-12 | 8.85 | $8.91 | 240921 |
| 2024-02-09 | 8.84 | $8.83 | 286638 |
| 2024-02-08 | 8.85 | $8.78 | 366300 |
| 2024-02-07 | 8.88 | $8.81 | 493035 |
| 2024-02-06 | 8.91 | $8.74 | 325600 |
| 2024-02-05 | 8.96 | $8.78 | 454700 |
| 2024-02-02 | 9.01 | $8.86 | 385715 |
| 2024-02-01 | 9.05 | $8.85 | 557600 |
| 2024-01-31 | 9.10 | $8.98 | 341200 |
| 2024-01-30 | 9.12 | $9.13 | 278800 |
| 2024-01-29 | 9.09 | $9.09 | 397000 |
| 2024-01-26 | 9.07 | $9.22 | 444483 |
| 2024-01-25 | 9.00 | $9.08 | 223171 |
| 2024-01-24 | 8.95 | $9.01 | 411500 |
| 2024-01-23 | 8.92 | $9.01 | 306500 |
| 2024-01-22 | 8.88 | $8.89 | 365734 |
| 2024-01-19 | 8.87 | $8.84 | 347538 |
| 2024-01-18 | 8.88 | $8.81 | 555847 |
| 2024-01-17 | 8.89 | $8.86 | 266026 |
| 2024-01-16 | 8.89 | $8.87 | 341000 |
| 2024-01-12 | 8.89 | $8.89 | 338900 |
| 2024-01-11 | 8.87 | $8.85 | 352046 |
| 2024-01-10 | 8.87 | $8.92 | 310400 |
| 2024-01-09 | 8.85 | $8.89 | 347600 |
| 2024-01-08 | 8.82 | $8.96 | 281800 |
| 2024-01-05 | 8.78 | $8.95 | 333836 |
| 2024-01-04 | 8.72 | $8.94 | 406604 |
| 2024-01-03 | 8.65 | $8.70 | 401141 |
| 2024-01-02 | 8.65 | $8.79 | 714303 |
| 2023-12-29 | 8.62 | $8.58 | 874652 |
| 2023-12-28 | 8.65 | $8.61 | 580704 |
| 2023-12-27 | 8.68 | $8.68 | 720200 |
| 2023-12-26 | 8.70 | $8.69 | 431600 |
| 2023-12-22 | 8.72 | $8.71 | 500624 |
| 2023-12-21 | 8.73 | $8.71 | 341843 |
| 2023-12-20 | 8.75 | $8.71 | 551300 |
| 2023-12-19 | 8.77 | $8.89 | 395400 |
| 2023-12-18 | 8.75 | $8.82 | 579600 |
| 2023-12-15 | 8.74 | $8.79 | 1.9M |
| 2023-12-14 | 8.74 | $8.80 | 970887 |
| 2023-12-13 | 8.73 | $8.82 | 743539 |
| 2023-12-12 | 8.72 | $8.80 | 669900 |
| 2023-12-11 | 8.72 | $8.73 | 722400 |
| 2023-12-08 | 8.74 | $8.72 | 461685 |
| 2023-12-07 | 8.77 | $8.66 | 555558 |
| 2023-12-06 | 8.83 | $8.63 | 587900 |
| 2023-12-05 | 8.91 | $8.61 | 898605 |
| 2023-12-04 | 9.01 | $9.03 | 1.2M |
| 2023-12-01 | 9.00 | $9.06 | 755952 |
| 2023-11-30 | 8.98 | $9.02 | 318509 |
| 2023-11-29 | 8.97 | $8.98 | 404303 |
| 2023-11-28 | 8.97 | $8.93 | 600506 |
| 2023-11-27 | 8.99 | $9.01 | 531200 |
| 2023-11-24 | 8.98 | $9.07 | 219830 |
| 2023-11-22 | 8.96 | $8.97 | 281200 |
| 2023-11-21 | 8.96 | $8.95 | 340400 |
| 2023-11-20 | 8.96 | $8.95 | 379400 |
| 2023-11-17 | 8.97 | $8.94 | 330000 |
| 2023-11-16 | 8.99 | $8.85 | 377000 |
| 2023-11-15 | 9.03 | $8.92 | 425425 |
| 2023-11-14 | 9.07 | $8.95 | 518404 |
| 2023-11-13 | 9.10 | $8.74 | 1.1M |
| 2023-11-10 | 9.20 | $8.94 | 786400 |
| 2023-11-09 | 9.26 | $9.39 | 501500 |
| 2023-11-08 | 9.19 | $9.30 | 314679 |
| 2023-11-07 | 9.12 | $9.24 | 324826 |
| 2023-11-06 | 9.07 | $9.25 | 300651 |
| 2023-11-03 | 8.99 | $9.29 | 320444 |
| 2023-11-02 | 8.89 | $9.17 | 346403 |
| 2023-11-01 | 8.81 | $8.97 | 349000 |
| 2023-10-31 | 8.76 | $8.84 | 299600 |
| 2023-10-30 | 8.76 | $8.79 | 264849 |
| 2023-10-27 | 8.76 | $8.66 | 268300 |
| 2023-10-26 | 8.81 | $8.75 | 261238 |
| 2023-10-25 | 8.84 | $8.73 | 461744 |
| 2023-10-24 | 8.89 | $8.81 | 400608 |
| 2023-10-23 | 8.92 | $8.82 | 360919 |
| 2023-10-20 | 8.96 | $8.84 | 463239 |
| 2023-10-19 | 9.00 | $8.90 | 309294 |
| 2023-10-18 | 9.02 | $8.98 | 268637 |
| 2023-10-17 | 9.03 | $9.07 | 595309 |
| 2023-10-16 | 9.01 | $9.14 | 548523 |
| 2023-10-13 | 8.96 | $8.97 | 296500 |
| 2023-10-12 | 8.95 | $9.00 | 364443 |
| 2023-10-11 | 8.93 | $9.05 | 366000 |
| 2023-10-10 | 8.89 | $8.98 | 382313 |
| 2023-10-09 | 8.87 | $9.01 | 530111 |
| 2023-10-06 | 8.83 | $8.96 | 483142 |
| 2023-10-05 | 8.80 | $9.04 | 806826 |
| 2023-10-04 | 8.74 | $8.94 | 1.2M |
| 2023-10-03 | 8.70 | $8.62 | 483342 |
| 2023-10-02 | 8.75 | $8.76 | 389029 |
| 2023-09-29 | 8.76 | $8.91 | 345231 |
| 2023-09-28 | 8.74 | $8.91 | 521051 |
| 2023-09-27 | 8.71 | $8.76 | 284742 |
| 2023-09-26 | 8.73 | $8.68 | 319900 |
| 2023-09-25 | 8.77 | $8.74 | 359050 |
| 2023-09-22 | 8.81 | $8.80 | 261300 |
| 2023-09-21 | 8.84 | $8.73 | 293700 |
| 2023-09-20 | 8.90 | $8.91 | 308442 |
| 2023-09-19 | 8.91 | $8.95 | 226040 |
| 2023-09-18 | 8.91 | $8.93 | 218602 |
| 2023-09-15 | 8.92 | $8.90 | 345700 |
| 2023-09-14 | 8.95 | $8.94 | 505152 |
| 2023-09-13 | 8.97 | $8.90 | 403100 |
| 2023-09-12 | 9.00 | $8.94 | 534477 |
| 2023-09-11 | 9.02 | $8.97 | 385833 |
| 2023-09-08 | 9.05 | $8.90 | 343300 |
| 2023-09-07 | 9.10 | $8.78 | 474508 |
| 2023-09-06 | 9.19 | $8.79 | 546209 |
| 2023-09-05 | 9.30 | $8.89 | 903545 |
| 2023-09-01 | 9.40 | $9.34 | 1.1M |
| 2023-08-31 | 9.38 | $9.28 | 909455 |
| 2023-08-30 | 9.37 | $9.29 | 1.2M |
| 2023-08-29 | 9.34 | $9.28 | 729407 |
| 2023-08-28 | 9.31 | $9.22 | 980008 |
| 2023-08-25 | 9.29 | $9.16 | 677038 |
| 2023-08-24 | 9.28 | $9.11 | 432511 |
| 2023-08-23 | 9.27 | $9.11 | 770100 |
| 2023-08-22 | 9.26 | $9.05 | 494300 |
| 2023-08-21 | 9.26 | $9.12 | 615200 |
| 2023-08-18 | 9.23 | $9.15 | 494300 |
| 2023-08-17 | 9.18 | $9.12 | 360304 |
| 2023-08-16 | 9.13 | $9.24 | 731300 |
| 2023-08-15 | 9.02 | $9.03 | 317516 |
| 2023-08-14 | 8.94 | $9.07 | 720000 |
| 2023-08-11 | 8.83 | $9.13 | 682000 |
| 2023-08-10 | 8.68 | $8.96 | 904406 |
| 2023-08-09 | 8.54 | $8.55 | 444007 |
| 2023-08-08 | 8.50 | $8.47 | 385500 |
| 2023-08-07 | 8.46 | $8.48 | 405517 |
| 2023-08-04 | 8.42 | $8.43 | 244521 |
| 2023-08-03 | 8.38 | $8.34 | 207838 |
| 2023-08-02 | 8.35 | $8.34 | 296600 |
| 2023-08-01 | 8.32 | $8.33 | 302141 |
| 2023-07-31 | 8.28 | $8.35 | 365300 |
| 2023-07-28 | 8.23 | $8.32 | 396620 |
| 2023-07-27 | 8.17 | $8.27 | 722329 |
| 2023-07-26 | 8.10 | $8.20 | 382316 |
| 2023-07-25 | 8.05 | $8.08 | 524422 |
| 2023-07-24 | 8.02 | $8.11 | 398714 |
| 2023-07-21 | 7.97 | $8.05 | 361267 |
| 2023-07-20 | 7.94 | $7.95 | 720300 |
| 2023-07-19 | 7.92 | $8.01 | 413030 |
| 2023-07-18 | 7.88 | $8.01 | 498522 |
| 2023-07-17 | 7.83 | $7.92 | 352302 |
| 2023-07-14 | 7.80 | $7.90 | 398640 |
| 2023-07-13 | 7.77 | $7.87 | 452000 |
| 2023-07-12 | 7.74 | $7.80 | 441800 |
| 2023-07-11 | 7.72 | $7.70 | 1.2M |
| 2023-07-10 | 7.74 | $7.69 | 385302 |
| 2023-07-07 | 7.76 | $7.72 | 369416 |
| 2023-07-06 | 7.78 | $7.65 | 460146 |
| 2023-07-05 | 7.83 | $7.81 | 344189 |
| 2023-07-03 | 7.83 | $7.88 | 138146 |
| 2023-06-30 | 7.81 | $7.84 | 325112 |
| 2023-06-29 | 7.80 | $7.87 | 178503 |
| 2023-06-28 | 7.78 | $7.84 | 259100 |
| 2023-06-27 | 7.76 | $7.80 | 340446 |
| 2023-06-26 | 7.75 | $7.71 | 329122 |
| 2023-06-23 | 7.77 | $7.62 | 391103 |
| 2023-06-22 | 7.82 | $7.71 | 282100 |
| 2023-06-21 | 7.86 | $7.76 | 266744 |
| 2023-06-20 | 7.88 | $7.75 | 490696 |
| 2023-06-16 | 7.91 | $7.73 | 1.1M |
| 2023-06-15 | 7.96 | $8.01 | 729245 |
| 2023-06-14 | 7.92 | $7.87 | 649105 |
| 2023-06-13 | 7.92 | $7.90 | 416999 |
| 2023-06-12 | 7.91 | $7.89 | 918700 |
| 2023-06-09 | 7.89 | $7.81 | 393233 |
| 2023-06-08 | 7.90 | $7.77 | 471922 |
| 2023-06-07 | 7.92 | $7.72 | 384999 |
| 2023-06-06 | 7.96 | $7.66 | 468000 |
| 2023-06-05 | 8.03 | $7.94 | 907824 |
| 2023-06-02 | 8.02 | $7.96 | 551104 |
| 2023-06-01 | 7.99 | $7.92 | 411700 |
| 2023-05-31 | 7.97 | $7.94 | 396500 |
| 2023-05-30 | 7.94 | $7.95 | 399100 |
| 2023-05-26 | 7.90 | $7.91 | 393737 |
| 2023-05-25 | 7.85 | $7.84 | 394900 |
| 2023-05-24 | 7.82 | $7.85 | 288915 |
| 2023-05-23 | 7.77 | $7.88 | 280473 |
| 2023-05-22 | 7.70 | $7.89 | 447535 |
| 2023-05-19 | 7.62 | $7.85 | 471561 |
| 2023-05-18 | 7.52 | $7.80 | 783916 |
| 2023-05-17 | 7.42 | $7.61 | 366300 |
| 2023-05-16 | 7.36 | $7.54 | 528200 |
| 2023-05-15 | 7.31 | $7.46 | 462056 |
| 2023-05-12 | 7.27 | $7.35 | 346700 |
| 2023-05-11 | 7.27 | $7.37 | 430011 |
| 2023-05-10 | 7.25 | $7.24 | 627646 |
| 2023-05-09 | 7.28 | $7.19 | 370012 |
| 2023-05-08 | 7.33 | $7.23 | 594011 |
| 2023-05-05 | 7.38 | $7.25 | 857632 |
| 2023-05-04 | 7.43 | $7.30 | 722609 |
| 2023-05-03 | 7.49 | $7.43 | 485749 |
| 2023-05-02 | 7.51 | $7.46 | 475400 |
| 2023-05-01 | 7.54 | $7.59 | 373967 |
| 2023-04-28 | 7.52 | $7.62 | 466200 |
| 2023-04-27 | 7.50 | $7.54 | 313512 |
| 2023-04-26 | 7.50 | $7.43 | 563700 |
| 2023-04-25 | 7.53 | $7.47 | 339200 |
| 2023-04-24 | 7.56 | $7.58 | 297200 |
| 2023-04-21 | 7.56 | $7.54 | 194100 |
| 2023-04-20 | 7.58 | $7.52 | 329576 |
| 2023-04-19 | 7.61 | $7.67 | 292500 |
| 2023-04-18 | 7.59 | $7.59 | 564152 |
| 2023-04-17 | 7.61 | $7.76 | 346999 |
| 2023-04-14 | 7.57 | $7.60 | 889503 |
| 2023-04-13 | 7.57 | $7.64 | 424100 |
| 2023-04-12 | 7.57 | $7.48 | 716118 |
| 2023-04-11 | 7.62 | $7.59 | 424600 |
| 2023-04-10 | 7.64 | $7.60 | 623342 |
| 2023-04-06 | 7.67 | $7.69 | 273001 |
| 2023-04-05 | 7.68 | $7.62 | 419803 |
| 2023-04-04 | 7.72 | $7.80 | 333142 |
| 2023-04-03 | 7.71 | $7.91 | 327263 |
| 2023-03-31 | 7.66 | $7.94 | 484655 |
| 2023-03-30 | 7.60 | $7.82 | 423900 |
| 2023-03-29 | 7.56 | $7.76 | 537842 |
| 2023-03-28 | 7.54 | $7.70 | 758200 |
| 2023-03-27 | 7.54 | $7.79 | 250100 |
| 2023-03-24 | 7.51 | $7.76 | 241900 |
| 2023-03-23 | 7.49 | $7.67 | 790544 |
| 2023-03-22 | 7.50 | $7.68 | 550400 |
| 2023-03-21 | 7.51 | $7.74 | 496800 |
| 2023-03-20 | 7.51 | $7.56 | 478000 |
| 2023-03-17 | 7.57 | $7.47 | 1.1M |
| 2023-03-16 | 7.68 | $7.69 | 665501 |
| 2023-03-15 | 7.76 | $7.71 | 1.2M |
| 2023-03-14 | 7.84 | $7.70 | 972400 |
| 2023-03-13 | 7.96 | $7.61 | 1.1M |
| 2023-03-10 | 8.13 | $7.72 | 1.4M |
| 2023-03-09 | 8.30 | $7.99 | 735555 |
| 2023-03-08 | 8.44 | $8.28 | 430129 |
| 2023-03-07 | 8.51 | $8.22 | 737865 |
| 2023-03-06 | 8.61 | $8.71 | 898848 |
| 2023-03-03 | 8.59 | $8.61 | 576443 |
| 2023-03-02 | 8.59 | $8.50 | 485900 |
| 2023-03-01 | 8.63 | $8.58 | 416600 |
| 2023-02-28 | 8.65 | $8.67 | 489308 |
| 2023-02-27 | 8.64 | $8.65 | 650251 |
| 2023-02-24 | 8.64 | $8.64 | 1.3M |
| 2023-02-23 | 8.65 | $8.66 | 333219 |
| 2023-02-22 | 8.65 | $8.61 | 342400 |
| 2023-02-21 | 8.67 | $8.54 | 357400 |
| 2023-02-17 | 8.71 | $8.73 | 239100 |
| 2023-02-16 | 8.70 | $8.66 | 254500 |
| 2023-02-15 | 8.71 | $8.68 | 289100 |
| 2023-02-14 | 8.72 | $8.67 | 331528 |
| 2023-02-13 | 8.73 | $8.65 | 341703 |
| 2023-02-10 | 8.76 | $8.65 | 396560 |
| 2023-02-09 | 8.78 | $8.59 | 785439 |
| 2023-02-08 | 8.83 | $8.79 | 605546 |
| 2023-02-07 | 8.83 | $8.73 | 436905 |
| 2023-02-06 | 8.84 | $8.76 | 243104 |
| 2023-02-03 | 8.84 | $8.89 | 328609 |
| 2023-02-02 | 8.80 | $8.84 | 465384 |
| 2023-02-01 | 8.77 | $8.76 | 864200 |
| 2023-01-31 | 8.76 | $8.76 | 281500 |
| 2023-01-30 | 8.74 | $8.65 | 279619 |
| 2023-01-27 | 8.75 | $8.78 | 298242 |
| 2023-01-26 | 8.72 | $8.60 | 449036 |
| 2023-01-25 | 8.74 | $8.54 | 335900 |
| 2023-01-24 | 8.78 | $8.65 | 347500 |
| 2023-01-23 | 8.79 | $8.68 | 383169 |
| 2023-01-20 | 8.79 | $8.67 | 420007 |
| 2023-01-19 | 8.80 | $8.69 | 262113 |
| 2023-01-18 | 8.80 | $8.83 | 374600 |
| 2023-01-17 | 8.76 | $8.89 | 348900 |
| 2023-01-13 | 8.68 | $8.86 | 415800 |
| 2023-01-12 | 8.60 | $8.95 | 458505 |
| 2023-01-11 | 8.47 | $8.80 | 432421 |
| 2023-01-10 | 8.35 | $8.60 | 374027 |
| 2023-01-09 | 8.28 | $8.55 | 625000 |
| 2023-01-06 | 8.20 | $8.40 | 751900 |
| 2023-01-05 | 8.16 | $8.37 | 296900 |
| 2023-01-04 | 8.13 | $8.47 | 443282 |
| 2023-01-03 | 8.05 | $8.22 | 514002 |
| 2022-12-30 | 8.05 | $8.15 | 570500 |
| 2022-12-29 | 8.07 | $8.23 | 573963 |
| 2022-12-28 | 8.07 | $8.10 | 468349 |
| 2022-12-27 | 8.11 | $8.27 | 631100 |
| 2022-12-23 | 8.12 | $8.25 | 600740 |
| 2022-12-22 | 8.14 | $8.20 | 596500 |
| 2022-12-21 | 8.18 | $8.12 | 831604 |
| 2022-12-20 | 8.26 | $8.14 | 604752 |
| 2022-12-19 | 8.36 | $8.15 | 444000 |
| 2022-12-16 | 8.47 | $8.22 | 1.3M |
| 2022-12-15 | 8.60 | $8.49 | 475900 |
| 2022-12-14 | 8.67 | $8.61 | 600600 |
| 2022-12-13 | 8.71 | $8.71 | 472600 |
| 2022-12-12 | 8.74 | $8.65 | 399900 |
| 2022-12-09 | 8.79 | $8.62 | 270602 |
| 2022-12-08 | 8.87 | $8.61 | 542000 |
| 2022-12-07 | 8.97 | $8.59 | 490421 |
| 2022-12-06 | 9.09 | $8.64 | 627900 |
| 2022-12-05 | 9.22 | $9.04 | 677000 |
| 2022-12-02 | 9.26 | $9.18 | 440949 |
| 2022-12-01 | 9.26 | $9.21 | 379200 |
| 2022-11-30 | 9.24 | $9.19 | 440081 |
| 2022-11-29 | 9.22 | $9.14 | 407540 |
| 2022-11-28 | 9.22 | $9.07 | 454128 |
| 2022-11-25 | 9.23 | $9.20 | 156400 |
| 2022-11-23 | 9.20 | $9.12 | 308800 |
| 2022-11-22 | 9.19 | $9.26 | 429909 |
| 2022-11-21 | 9.13 | $9.08 | 452245 |
| 2022-11-18 | 9.11 | $8.99 | 214800 |
| 2022-11-17 | 9.12 | $9.02 | 218700 |
| 2022-11-16 | 9.11 | $9.00 | 355821 |
| 2022-11-15 | 9.11 | $9.00 | 572949 |
| 2022-11-14 | 9.10 | $8.75 | 694326 |
| 2022-11-11 | 9.16 | $9.16 | 392813 |
| 2022-11-10 | 9.11 | $9.10 | 444300 |
| 2022-11-09 | 9.06 | $8.90 | 253122 |
| 2022-11-08 | 9.06 | $9.01 | 328138 |
| 2022-11-07 | 9.02 | $9.13 | 502900 |
| 2022-11-04 | 8.94 | $8.96 | 374503 |
| 2022-11-03 | 8.89 | $8.78 | 290700 |
| 2022-11-02 | 8.88 | $8.91 | 403100 |
| 2022-11-01 | 8.82 | $8.87 | 187407 |
| 2022-10-31 | 8.77 | $8.91 | 290800 |
| 2022-10-28 | 8.69 | $8.99 | 419960 |
| 2022-10-27 | 8.56 | $8.82 | 313900 |
| 2022-10-26 | 8.46 | $8.77 | 324836 |
| 2022-10-25 | 8.36 | $8.81 | 296622 |
| 2022-10-24 | 8.22 | $8.43 | 643618 |
| 2022-10-21 | 8.18 | $8.33 | 431044 |
| 2022-10-20 | 8.16 | $8.34 | 338500 |
| 2022-10-19 | 8.13 | $8.40 | 439700 |
| 2022-10-18 | 8.09 | $8.44 | 361800 |
| 2022-10-17 | 8.03 | $8.40 | 398879 |
| 2022-10-14 | 7.97 | $8.27 | 444749 |
| 2022-10-13 | 7.95 | $8.22 | 515200 |
| 2022-10-12 | 7.95 | $8.08 | 300725 |
| 2022-10-11 | 8.00 | $8.08 | 388100 |
| 2022-10-10 | 8.07 | $8.06 | 402519 |
| 2022-10-07 | 8.17 | $8.19 | 412319 |
| 2022-10-06 | 8.25 | $8.41 | 310220 |
| 2022-10-05 | 8.29 | $8.52 | 516400 |
| 2022-10-04 | 8.31 | $8.74 | 428752 |
| 2022-10-03 | 8.27 | $8.31 | 558018 |
| 2022-09-30 | 8.36 | $8.27 | 619465 |
| 2022-09-29 | 8.50 | $8.32 | 841981 |
| 2022-09-28 | 8.66 | $8.67 | 394300 |
| 2022-09-27 | 8.75 | $8.54 | 754700 |
| 2022-09-26 | 8.91 | $8.42 | 980544 |
| 2022-09-23 | 9.14 | $8.80 | 730844 |
| 2022-09-22 | 9.31 | $9.12 | 525649 |
| 2022-09-21 | 9.42 | $9.35 | 333600 |
| 2022-09-20 | 9.48 | $9.43 | 479300 |
| 2022-09-19 | 9.54 | $9.54 | 623463 |
| 2022-09-16 | 9.57 | $9.63 | 949318 |
| 2022-09-15 | 9.59 | $9.70 | 299700 |
| 2022-09-14 | 9.59 | $9.66 | 495300 |
| 2022-09-13 | 9.60 | $9.60 | 331550 |
| 2022-09-12 | 9.64 | $9.72 | 628500 |
| 2022-09-09 | 9.66 | $9.72 | 223042 |
| 2022-09-08 | 9.67 | $9.62 | 261506 |
| 2022-09-07 | 9.73 | $9.52 | 361114 |
| 2022-09-06 | 9.83 | $9.47 | 666700 |
| 2022-09-02 | 9.97 | $9.82 | 459451 |
| 2022-09-01 | 10.03 | $9.76 | 758000 |
| 2022-08-31 | 10.12 | $9.97 | 554724 |
| 2022-08-30 | 10.16 | $9.99 | 562142 |
| 2022-08-29 | 10.21 | $10.02 | 364643 |
| 2022-08-26 | 10.26 | $10.08 | 290638 |
| 2022-08-25 | 10.29 | $10.21 | 276100 |
| 2022-08-24 | 10.30 | $10.20 | 253100 |
| 2022-08-23 | 10.30 | $10.09 | 297700 |
| 2022-08-22 | 10.33 | $10.03 | 294818 |
| 2022-08-19 | 10.39 | $10.16 | 259134 |
| 2022-08-18 | 10.42 | $10.25 | 271100 |
| 2022-08-17 | 10.42 | $10.21 | 516900 |
| 2022-08-16 | 10.43 | $10.41 | 301500 |
| 2022-08-15 | 10.37 | $10.34 | 467700 |
| 2022-08-12 | 10.32 | $10.40 | 624604 |
| 2022-08-11 | 10.24 | $10.29 | 635226 |
| 2022-08-10 | 10.16 | $10.34 | 493600 |
| 2022-08-09 | 10.06 | $10.04 | 382875 |
| 2022-08-08 | 10.02 | $10.13 | 592282 |
| 2022-08-05 | 9.94 | $9.94 | 284558 |
| 2022-08-04 | 9.90 | $9.91 | 605235 |
| 2022-08-03 | 9.86 | $9.90 | 384916 |
| 2022-08-02 | 9.81 | $9.79 | 395901 |
| 2022-08-01 | 9.79 | $9.88 | 245431 |
| 2022-07-29 | 9.73 | $9.84 | 355507 |
| 2022-07-28 | 9.67 | $9.78 | 273200 |
| 2022-07-27 | 9.62 | $9.67 | 327000 |
| 2022-07-26 | 9.58 | $9.58 | 343917 |
| 2022-07-25 | 9.57 | $9.53 | 270823 |
| 2022-07-22 | 9.57 | $9.63 | 243700 |
| 2022-07-21 | 9.54 | $9.63 | 206425 |
| 2022-07-20 | 9.50 | $9.69 | 398025 |
| 2022-07-19 | 9.44 | $9.61 | 316100 |
| 2022-07-18 | 9.39 | $9.50 | 222637 |
| 2022-07-15 | 9.36 | $9.44 | 317800 |
| 2022-07-14 | 9.34 | $9.34 | 343708 |
| 2022-07-13 | 9.36 | $9.40 | 334800 |
| 2022-07-12 | 9.36 | $9.46 | 229754 |
| 2022-07-11 | 9.35 | $9.41 | 304140 |
| 2022-07-08 | 9.35 | $9.50 | 236523 |
| 2022-07-07 | 9.33 | $9.52 | 316010 |
| 2022-07-06 | 9.30 | $9.42 | 239742 |
| 2022-07-05 | 9.29 | $9.51 | 317200 |
| 2022-07-01 | 9.26 | $9.51 | 366514 |
| 2022-06-30 | 9.22 | $9.31 | 835730 |
| 2022-06-29 | 9.25 | $9.38 | 548077 |
| 2022-06-28 | 9.26 | $9.47 | 520629 |
| 2022-06-27 | 9.25 | $9.50 | 510800 |
| 2022-06-24 | 9.23 | $9.37 | 512000 |
| 2022-06-23 | 9.26 | $9.24 | 503151 |
| 2022-06-22 | 9.34 | $9.32 | 515134 |
| 2022-06-21 | 9.41 | $9.36 | 705600 |
| 2022-06-17 | 9.49 | $9.30 | 1.3M |
| 2022-06-16 | 9.62 | $9.28 | 1.4M |
| 2022-06-15 | 9.78 | $9.58 | 744700 |
| 2022-06-14 | 9.89 | $9.54 | 1.3M |
| 2022-06-13 | 10.04 | $9.68 | 1.5M |
| 2022-06-10 | 10.17 | $10.07 | 839200 |
| 2022-06-09 | 10.21 | $10.03 | 592800 |
| 2022-06-08 | 10.27 | $10.02 | 612415 |
| 2022-06-07 | 10.35 | $10.14 | 617757 |
| 2022-06-06 | 10.41 | $10.43 | 573726 |
| 2022-06-03 | 10.39 | $10.39 | 620012 |
| 2022-06-02 | 10.38 | $10.47 | 353849 |
| 2022-06-01 | 10.34 | $10.43 | 510100 |
| 2022-05-31 | 10.30 | $10.36 | 497118 |
| 2022-05-27 | 10.27 | $10.45 | 558840 |
| 2022-05-26 | 10.21 | $10.37 | 471843 |
| 2022-05-25 | 10.17 | $10.28 | 631443 |
| 2022-05-24 | 10.14 | $10.16 | 494400 |
| 2022-05-23 | 10.15 | $10.19 | 518617 |
| 2022-05-20 | 10.15 | $10.11 | 1.2M |
| 2022-05-19 | 10.17 | $10.10 | 856930 |
| 2022-05-18 | 10.21 | $10.17 | 657400 |
| 2022-05-17 | 10.23 | $10.42 | 656520 |
| 2022-05-16 | 10.17 | $10.29 | 542414 |
| 2022-05-13 | 10.15 | $10.16 | 515029 |
| 2022-05-12 | 10.17 | $10.09 | 813325 |
| 2022-05-11 | 10.21 | $10.28 | 423640 |
| 2022-05-10 | 10.21 | $10.32 | 895945 |
| 2022-05-09 | 10.19 | $10.20 | 830555 |
| 2022-05-06 | 10.21 | $10.43 | 834935 |
| 2022-05-05 | 10.16 | $10.04 | 1.1M |
| 2022-05-04 | 10.22 | $10.28 | 627800 |
| 2022-05-03 | 10.23 | $10.10 | 738527 |
| 2022-05-02 | 10.29 | $9.96 | 951200 |
| 2022-04-29 | 10.42 | $10.18 | 574300 |
| 2022-04-28 | 10.50 | $10.37 | 683920 |
| 2022-04-27 | 10.54 | $10.25 | 820021 |
| 2022-04-26 | 10.63 | $10.24 | 973322 |
| 2022-04-25 | 10.73 | $10.54 | 586013 |
| 2022-04-22 | 10.77 | $10.54 | 913875 |
| 2022-04-21 | 10.81 | $10.80 | 630649 |
| 2022-04-20 | 10.77 | $10.90 | 1.3M |
| 2022-04-19 | 10.69 | $10.86 | 1.2M |
| 2022-04-18 | 10.61 | $10.71 | 939300 |
| 2022-04-14 | 10.55 | $10.58 | 353900 |
| 2022-04-13 | 10.52 | $10.62 | 547800 |
| 2022-04-12 | 10.47 | $10.58 | 1.2M |
| 2022-04-11 | 10.43 | $10.52 | 676900 |
| 2022-04-08 | 10.39 | $10.53 | 776700 |
| 2022-04-07 | 10.33 | $10.31 | 625504 |
| 2022-04-06 | 10.34 | $10.30 | 718000 |
| 2022-04-05 | 10.36 | $10.36 | 733600 |
| 2022-04-04 | 10.35 | $10.44 | 686300 |
| 2022-04-01 | 10.33 | $10.48 | 675226 |
| 2022-03-31 | 10.28 | $10.34 | 633000 |
| 2022-03-30 | 10.27 | $10.35 | 648538 |
| 2022-03-29 | 10.26 | $10.41 | 871200 |
| 2022-03-28 | 10.22 | $10.33 | 916622 |
| 2022-03-25 | 10.21 | $10.41 | 676700 |
| 2022-03-24 | 10.16 | $10.29 | 691500 |
| 2022-03-23 | 10.15 | $10.28 | 669400 |
| 2022-03-22 | 10.15 | $10.40 | 686400 |
| 2022-03-21 | 10.10 | $10.45 | 731500 |
| 2022-03-18 | 10.04 | $10.16 | 1.3M |
| 2022-03-17 | 10.05 | $10.19 | 875907 |
| 2022-03-16 | 10.07 | $10.07 | 1.2M |
| 2022-03-15 | 10.13 | $10.12 | 862700 |
| 2022-03-14 | 10.19 | $10.14 | 1.0M |
| 2022-03-11 | 10.27 | $10.14 | 1.1M |
| 2022-03-10 | 10.36 | $10.13 | 1.6M |
| 2022-03-09 | 10.48 | $10.31 | 1.2M |
| 2022-03-08 | 10.57 | $10.34 | 1.4M |
| 2022-03-07 | 10.68 | $10.42 | 2.4M |
| 2022-03-04 | 10.78 | $10.70 | 790096 |
| 2022-03-03 | 10.82 | $10.86 | 149412 |
| 2022-03-02 | 10.82 | $10.84 | 154400 |
| 2022-03-01 | 10.82 | $10.76 | 235604 |
| 2022-02-28 | 10.86 | $10.86 | 171800 |
| 2022-02-25 | 10.87 | $10.86 | 169953 |
| 2022-02-24 | 10.88 | $10.84 | 376800 |
| 2022-02-23 | 10.90 | $10.85 | 177800 |
| 2022-02-22 | 10.92 | $10.77 | 193700 |
| 2022-02-18 | 10.97 | $10.80 | 174500 |
| 2022-02-17 | 11.02 | $10.92 | 84313 |
| 2022-02-16 | 11.05 | $10.95 | 102602 |
| 2022-02-15 | 11.07 | $10.79 | 256846 |
| 2022-02-14 | 11.15 | $11.05 | 164224 |
| 2022-02-11 | 11.16 | $11.08 | 233900 |
| 2022-02-10 | 11.16 | $11.17 | 141749 |
| 2022-02-09 | 11.14 | $11.14 | 112241 |
| 2022-02-08 | 11.11 | $11.18 | 129400 |
| 2022-02-07 | 11.06 | $11.20 | 179927 |
| 2022-02-04 | 11.00 | $11.19 | 114225 |
| 2022-02-03 | 10.93 | $11.07 | 107600 |
| 2022-02-02 | 10.87 | $11.18 | 243501 |
| 2022-02-01 | 10.77 | $10.97 | 125517 |
| 2022-01-31 | 10.72 | $10.84 | 111947 |
| 2022-01-28 | 10.69 | $10.73 | 83700 |
| 2022-01-27 | 10.70 | $10.72 | 142503 |
| 2022-01-26 | 10.71 | $10.75 | 134615 |
| 2022-01-25 | 10.72 | $10.72 | 132223 |
| 2022-01-24 | 10.74 | $10.56 | 361255 |
| 2022-01-21 | 10.81 | $10.61 | 305435 |
| 2022-01-20 | 10.89 | $10.67 | 173319 |
| 2022-01-19 | 10.96 | $10.78 | 142121 |
| 2022-01-18 | 11.02 | $10.89 | 131300 |
| 2022-01-14 | 11.05 | $10.91 | 315201 |
| 2022-01-13 | 11.09 | $11.05 | 92900 |
| 2022-01-12 | 11.08 | $11.11 | 116700 |
| 2022-01-11 | 11.06 | $11.11 | 120313 |
| 2022-01-10 | 11.02 | $11.05 | 99827 |
| 2022-01-07 | 11.00 | $11.05 | 102442 |
| 2022-01-06 | 10.98 | $11.00 | 131914 |
| 2022-01-05 | 10.96 | $10.98 | 134300 |
| 2022-01-04 | 10.95 | $11.06 | 167411 |
| 2022-01-03 | 10.91 | $11.00 | 123200 |
| 2021-12-31 | 10.88 | $11.02 | 226948 |
| 2021-12-30 | 10.83 | $10.85 | 103615 |
| 2021-12-29 | 10.83 | $10.98 | 114309 |
| 2021-12-28 | 10.79 | $10.91 | 109502 |
| 2021-12-27 | 10.77 | $10.91 | 201303 |
| 2021-12-23 | 10.74 | $10.98 | 120000 |
| 2021-12-22 | 10.68 | $10.83 | 99845 |
| 2021-12-21 | 10.66 | $10.68 | 152400 |
| 2021-12-20 | 10.68 | $10.65 | 215300 |
| 2021-12-17 | 10.73 | $10.62 | 321412 |
| 2021-12-16 | 10.79 | $10.78 | 289405 |
| 2021-12-15 | 10.82 | $10.81 | 141640 |
| 2021-12-14 | 10.84 | $10.86 | 197407 |
| 2021-12-13 | 10.86 | $10.87 | 85800 |
| 2021-12-10 | 10.88 | $10.93 | 87135 |
| 2021-12-09 | 10.89 | $10.87 | 116616 |
| 2021-12-08 | 10.92 | $10.97 | 121500 |
| 2021-12-07 | 10.92 | $11.00 | 142100 |
| 2021-12-06 | 10.92 | $11.04 | 186006 |
| 2021-12-03 | 10.91 | $11.03 | 122300 |
| 2021-12-02 | 10.90 | $11.09 | 589530 |
| 2021-12-01 | 10.87 | $10.77 | 390500 |
| 2021-11-30 | 10.94 | $10.79 | 237212 |
| 2021-11-29 | 11.02 | $10.83 | 194240 |
| 2021-11-26 | 11.11 | $10.85 | 255300 |
| 2021-11-24 | 11.20 | $11.01 | 101311 |
| 2021-11-23 | 11.27 | $11.05 | 171542 |
| 2021-11-22 | 11.34 | $11.32 | 269205 |
| 2021-11-19 | 11.34 | $11.22 | 153300 |
| 2021-11-18 | 11.37 | $11.24 | 134500 |
| 2021-11-17 | 11.40 | $11.22 | 199538 |
| 2021-11-16 | 11.44 | $11.31 | 130044 |
| 2021-11-15 | 11.45 | $11.35 | 122800 |
| 2021-11-12 | 11.46 | $11.39 | 191113 |
| 2021-11-11 | 11.46 | $11.47 | 297000 |
| 2021-11-10 | 11.42 | $11.47 | 611800 |
| 2021-11-09 | 11.38 | $11.41 | 198000 |
| 2021-11-08 | 11.34 | $11.39 | 117434 |
| 2021-11-05 | 11.29 | $11.40 | 216631 |
| 2021-11-04 | 11.24 | $11.33 | 220200 |
| 2021-11-03 | 11.19 | $11.28 | 207809 |
| 2021-11-02 | 11.15 | $11.25 | 223300 |
| 2021-11-01 | 11.10 | $11.23 | 248200 |
| 2021-10-29 | 11.05 | $11.24 | 436432 |
| 2021-10-28 | 10.99 | $11.06 | 227300 |
| 2021-10-27 | 10.97 | $10.96 | 162100 |
| 2021-10-26 | 10.98 | $10.92 | 266125 |
| 2021-10-25 | 11.00 | $10.94 | 230100 |
| 2021-10-22 | 11.02 | $10.96 | 125500 |
| 2021-10-21 | 11.04 | $10.96 | 145100 |
| 2021-10-20 | 11.06 | $10.99 | 124300 |
| 2021-10-19 | 11.08 | $11.04 | 125432 |
| 2021-10-18 | 11.08 | $11.01 | 296700 |
| 2021-10-15 | 11.09 | $11.10 | 105329 |
| 2021-10-14 | 11.08 | $11.09 | 221500 |
| 2021-10-13 | 11.07 | $11.04 | 169619 |
| 2021-10-12 | 11.06 | $11.05 | 164766 |
| 2021-10-11 | 11.06 | $11.08 | 151800 |
| 2021-10-08 | 11.04 | $11.10 | 192600 |
| 2021-10-07 | 11.00 | $10.97 | 203400 |
| 2021-10-06 | 11.01 | $11.01 | 341823 |
| 2021-10-05 | 11.00 | $10.89 | 131200 |
| 2021-10-04 | 11.02 | $10.93 | 219909 |
| 2021-10-01 | 11.04 | $11.10 | 159903 |
| 2021-09-30 | 11.00 | $11.02 | 239340 |
| 2021-09-29 | 10.98 | $11.05 | 196900 |
| 2021-09-28 | 10.95 | $10.99 | 257700 |
| 2021-09-27 | 10.93 | $11.03 | 362400 |
| 2021-09-24 | 10.89 | $10.98 | 256800 |
| 2021-09-23 | 10.85 | $11.04 | 281311 |
| 2021-09-22 | 10.79 | $10.96 | 441040 |
| 2021-09-21 | 10.74 | $10.82 | 260605 |
| 2021-09-20 | 10.73 | $10.63 | 278400 |
| 2021-09-17 | 10.77 | $10.75 | 544900 |
| 2021-09-16 | 10.79 | $10.82 | 153912 |
| 2021-09-15 | 10.79 | $10.88 | 301917 |
| 2021-09-14 | 10.77 | $10.81 | 123503 |
| 2021-09-13 | 10.76 | $10.75 | 244700 |
| 2021-09-10 | 10.78 | $10.78 | 137721 |
| 2021-09-09 | 10.79 | $10.73 | 175849 |
| 2021-09-08 | 10.81 | $10.59 | 260900 |
| 2021-09-07 | 10.89 | $10.69 | 257028 |
| 2021-09-03 | 10.96 | $11.03 | 184500 |
| 2021-09-02 | 10.92 | $10.99 | 249230 |
| 2021-09-01 | 10.90 | $10.98 | 140900 |
| 2021-08-31 | 10.87 | $10.79 | 251022 |
| 2021-08-30 | 10.89 | $10.76 | 252208 |
| 2021-08-27 | 10.93 | $10.85 | 246743 |
| 2021-08-26 | 10.95 | $10.87 | 168900 |
| 2021-08-25 | 10.96 | $10.95 | 129000 |
| 2021-08-24 | 10.96 | $10.90 | 114200 |
| 2021-08-23 | 10.96 | $10.83 | 199800 |
| 2021-08-20 | 10.99 | $10.86 | 111100 |
| 2021-08-19 | 11.00 | $10.75 | 201000 |
| 2021-08-18 | 11.06 | $10.97 | 171620 |
| 2021-08-17 | 11.06 | $11.07 | 280400 |
| 2021-08-16 | 11.02 | $10.99 | 150900 |
| 2021-08-13 | 11.00 | $11.03 | 132500 |
| 2021-08-12 | 10.96 | $11.01 | 158902 |
| 2021-08-11 | 10.91 | $11.00 | 132633 |
| 2021-08-10 | 10.85 | $10.97 | 204700 |
| 2021-08-09 | 10.79 | $10.96 | 146008 |
| 2021-08-06 | 10.72 | $10.95 | 199404 |
| 2021-08-05 | 10.63 | $10.68 | 123331 |
| 2021-08-04 | 10.61 | $10.66 | 111913 |
| 2021-08-03 | 10.60 | $10.64 | 147539 |
| 2021-08-02 | 10.58 | $10.60 | 133700 |
| 2021-07-30 | 10.57 | $10.72 | 195444 |
| 2021-07-29 | 10.53 | $10.58 | 140800 |
| 2021-07-28 | 10.52 | $10.52 | 200800 |
| 2021-07-27 | 10.52 | $10.53 | 69101 |
| 2021-07-26 | 10.52 | $10.53 | 161147 |
| 2021-07-23 | 10.53 | $10.55 | 162300 |
| 2021-07-22 | 10.53 | $10.50 | 185843 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.42
2026-07-20
Close Price
$8.34
Vol: 280031
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.21
Average
49.79
Maximum
82.13
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 46.42 | $8.34 | 280031 |
| 2026-07-17 | 50.47 | $8.50 | 597393 |
| 2026-07-16 | 55.35 | $8.67 | 518969 |
| 2026-07-15 | 52.53 | $8.56 | 790428 |
| 2026-07-14 | 50.65 | $8.49 | 458714 |
| 2026-07-13 | 49.84 | $8.46 | 507157 |
| 2026-07-10 | 52.86 | $8.57 | 441200 |
| 2026-07-09 | 47.65 | $8.38 | 587412 |
| 2026-07-08 | 47.06 | $8.36 | 888239 |
| 2026-07-07 | 52.04 | $8.54 | 1.1M |
| 2026-07-06 | 51.77 | $8.53 | 596023 |
| 2026-07-02 | 52.90 | $8.57 | 418856 |
| 2026-07-01 | 54.59 | $8.63 | 456200 |
| 2026-06-30 | 51.91 | $8.52 | 583623 |
| 2026-06-29 | 49.32 | $8.42 | 469836 |
| 2026-06-26 | 45.11 | $8.27 | 664700 |
| 2026-06-25 | 41.08 | $8.14 | 707100 |
| 2026-06-24 | 39.46 | $8.09 | 1.1M |
| 2026-06-23 | 40.52 | $8.14 | 814633 |
| 2026-06-22 | 38.96 | $8.09 | 1.5M |
| 2026-06-18 | 43.27 | $8.29 | 829100 |
| 2026-06-17 | 41.74 | $8.24 | 893937 |
| 2026-06-16 | 45.98 | $8.42 | 400900 |
| 2026-06-15 | 45.40 | $8.40 | 780167 |
| 2026-06-12 | 45.11 | $8.39 | 490857 |
| 2026-06-11 | 45.11 | $8.39 | 607325 |
| 2026-06-10 | 44.33 | $8.36 | 672232 |
| 2026-06-09 | 46.42 | $8.46 | 762836 |
| 2026-06-08 | 42.84 | $8.32 | 780600 |
| 2026-06-05 | 43.23 | $8.34 | 877900 |
| 2026-06-04 | 44.79 | $8.42 | 1.0M |
| 2026-06-03 | 39.33 | $8.21 | 1.0M |
| 2026-06-02 | 52.16 | $8.76 | 1.2M |
| 2026-06-01 | 54.63 | $8.84 | 1.2M |
| 2026-05-29 | 49.53 | $8.66 | 849706 |
| 2026-05-28 | 49.83 | $8.67 | 1.1M |
| 2026-05-27 | 48.67 | $8.63 | 468238 |
| 2026-05-26 | 47.81 | $8.60 | 581340 |
| 2026-05-22 | 45.18 | $8.51 | 597700 |
| 2026-05-21 | 45.18 | $8.51 | 580116 |
| 2026-05-20 | 47.08 | $8.59 | 1.8M |
| 2026-05-19 | 41.86 | $8.41 | 783000 |
| 2026-05-18 | 43.45 | $8.48 | 482238 |
| 2026-05-15 | 46.30 | $8.60 | 539069 |
| 2026-05-14 | 46.54 | $8.61 | 483498 |
| 2026-05-13 | 46.54 | $8.61 | 511000 |
| 2026-05-12 | 48.13 | $8.68 | 782900 |
| 2026-05-11 | 46.39 | $8.61 | 644300 |
| 2026-05-08 | 52.60 | $8.87 | 1.4M |
| 2026-05-07 | 53.39 | $8.90 | 1.7M |
| 2026-05-06 | 62.20 | $9.20 | 714500 |
| 2026-05-05 | 62.85 | $9.22 | 689845 |
| 2026-05-04 | 63.49 | $9.24 | 555161 |
| 2026-05-01 | 63.31 | $9.23 | 462628 |
| 2026-04-30 | 61.73 | $9.14 | 691815 |
| 2026-04-29 | 57.26 | $8.91 | 335800 |
| 2026-04-28 | 58.96 | $8.97 | 633248 |
| 2026-04-27 | 55.83 | $8.82 | 454249 |
| 2026-04-24 | 55.40 | $8.80 | 592718 |
| 2026-04-23 | 53.91 | $8.73 | 447900 |
| 2026-04-22 | 58.14 | $8.89 | 390737 |
| 2026-04-21 | 56.31 | $8.80 | 750532 |
| 2026-04-20 | 62.36 | $9.01 | 914000 |
| 2026-04-17 | 61.04 | $8.94 | 819767 |
| 2026-04-16 | 57.36 | $8.76 | 568526 |
| 2026-04-15 | 59.13 | $8.82 | 875699 |
| 2026-04-14 | 56.59 | $8.70 | 711168 |
| 2026-04-13 | 51.86 | $8.50 | 723300 |
| 2026-04-10 | 47.51 | $8.34 | 603500 |
| 2026-04-09 | 47.51 | $8.34 | 565607 |
| 2026-04-08 | 49.01 | $8.40 | 633603 |
| 2026-04-07 | 47.43 | $8.34 | 540634 |
| 2026-04-06 | 49.36 | $8.42 | 513825 |
| 2026-04-02 | 48.11 | $8.37 | 649911 |
| 2026-04-01 | 42.41 | $8.16 | 759534 |
| 2026-03-31 | 43.94 | $8.23 | 561587 |
| 2026-03-30 | 40.14 | $8.10 | 488143 |
| 2026-03-27 | 36.69 | $7.99 | 572800 |
| 2026-03-26 | 39.65 | $8.14 | 418700 |
| 2026-03-25 | 42.24 | $8.26 | 530500 |
| 2026-03-24 | 39.75 | $8.18 | 450746 |
| 2026-03-23 | 42.58 | $8.31 | 639800 |
| 2026-03-20 | 36.63 | $8.13 | 1.4M |
| 2026-03-19 | 42.44 | $8.38 | 491268 |
| 2026-03-18 | 39.90 | $8.31 | 539457 |
| 2026-03-17 | 39.90 | $8.31 | 792000 |
| 2026-03-16 | 31.33 | $8.09 | 683524 |
| 2026-03-13 | 31.33 | $8.09 | 734874 |
| 2026-03-12 | 31.89 | $8.12 | 939242 |
| 2026-03-11 | 32.26 | $8.14 | 814880 |
| 2026-03-10 | 32.79 | $8.17 | 621717 |
| 2026-03-09 | 32.08 | $8.15 | 1.1M |
| 2026-03-06 | 33.42 | $8.23 | 1.0M |
| 2026-03-05 | 34.46 | $8.29 | 1.1M |
| 2026-03-04 | 35.32 | $8.34 | 949325 |
| 2026-03-03 | 39.66 | $8.57 | 1.4M |
| 2026-03-02 | 39.86 | $8.58 | 1.2M |
| 2026-02-27 | 35.48 | $8.44 | 945325 |
| 2026-02-26 | 42.65 | $8.78 | 661562 |
| 2026-02-25 | 44.93 | $8.87 | 1.0M |
| 2026-02-24 | 40.57 | $8.74 | 1.5M |
| 2026-02-23 | 45.88 | $8.94 | 1.3M |
| 2026-02-20 | 53.92 | $9.18 | 831756 |
| 2026-02-19 | 50.49 | $9.08 | 1.2M |
| 2026-02-18 | 53.52 | $9.16 | 623300 |
| 2026-02-17 | 51.80 | $9.11 | 1.2M |
| 2026-02-13 | 51.11 | $9.09 | 1.0M |
| 2026-02-12 | 52.54 | $9.13 | 716811 |
| 2026-02-11 | 53.60 | $9.16 | 434500 |
| 2026-02-10 | 53.30 | $9.15 | 494800 |
| 2026-02-09 | 50.89 | $9.07 | 798112 |
| 2026-02-06 | 45.92 | $8.92 | 1.4M |
| 2026-02-05 | 44.13 | $8.87 | 929001 |
| 2026-02-04 | 47.74 | $8.99 | 1.5M |
| 2026-02-03 | 42.94 | $8.86 | 695624 |
| 2026-02-02 | 47.04 | $8.99 | 828047 |
| 2026-01-30 | 50.57 | $9.09 | 413234 |
| 2026-01-29 | 51.68 | $9.12 | 422300 |
| 2026-01-28 | 49.22 | $9.05 | 297525 |
| 2026-01-27 | 51.34 | $9.11 | 281200 |
| 2026-01-26 | 51.34 | $9.11 | 459800 |
| 2026-01-23 | 52.71 | $9.15 | 233444 |
| 2026-01-22 | 55.53 | $9.23 | 567026 |
| 2026-01-21 | 55.89 | $9.24 | 655043 |
| 2026-01-20 | 52.73 | $9.13 | 721948 |
| 2026-01-16 | 55.83 | $9.22 | 445119 |
| 2026-01-15 | 58.00 | $9.28 | 424100 |
| 2026-01-14 | 56.67 | $9.23 | 300800 |
| 2026-01-13 | 51.74 | $9.06 | 419600 |
| 2026-01-12 | 55.63 | $9.17 | 319849 |
| 2026-01-09 | 55.34 | $9.16 | 329416 |
| 2026-01-08 | 56.75 | $9.20 | 696771 |
| 2026-01-07 | 47.93 | $8.92 | 569317 |
| 2026-01-06 | 56.07 | $9.13 | 678500 |
| 2026-01-05 | 61.77 | $9.25 | 665042 |
| 2026-01-02 | 61.46 | $9.24 | 889885 |
| 2025-12-31 | 59.59 | $9.18 | 1.0M |
| 2025-12-30 | 55.12 | $9.05 | 677033 |
| 2025-12-29 | 53.62 | $9.01 | 700007 |
| 2025-12-26 | 52.09 | $8.97 | 500345 |
| 2025-12-24 | 47.15 | $8.85 | 480439 |
| 2025-12-23 | 44.89 | $8.80 | 695357 |
| 2025-12-22 | 46.01 | $8.83 | 697800 |
| 2025-12-19 | 47.13 | $8.86 | 2.4M |
| 2025-12-18 | 51.90 | $8.98 | 967289 |
| 2025-12-17 | 50.72 | $8.95 | 686650 |
| 2025-12-16 | 51.12 | $8.96 | 705400 |
| 2025-12-15 | 50.75 | $8.95 | 1.0M |
| 2025-12-12 | 53.83 | $9.03 | 494800 |
| 2025-12-11 | 52.81 | $9.00 | 1.3M |
| 2025-12-10 | 52.14 | $8.98 | 757731 |
| 2025-12-09 | 52.49 | $8.99 | 753800 |
| 2025-12-08 | 50.24 | $8.92 | 629008 |
| 2025-12-05 | 48.59 | $8.87 | 780400 |
| 2025-12-04 | 45.50 | $8.78 | 1.1M |
| 2025-12-03 | 43.71 | $8.73 | 1.1M |
| 2025-12-02 | 51.40 | $8.97 | 843572 |
| 2025-12-01 | 53.25 | $9.02 | 792223 |
| 2025-11-28 | 58.46 | $9.15 | 388341 |
| 2025-11-26 | 55.60 | $9.06 | 422661 |
| 2025-11-25 | 52.50 | $8.97 | 852546 |
| 2025-11-24 | 48.72 | $8.87 | 945600 |
| 2025-11-21 | 48.72 | $8.87 | 834462 |
| 2025-11-20 | 42.53 | $8.72 | 373871 |
| 2025-11-19 | 43.20 | $8.74 | 620300 |
| 2025-11-18 | 41.47 | $8.70 | 617700 |
| 2025-11-17 | 42.39 | $8.73 | 606000 |
| 2025-11-14 | 49.71 | $8.94 | 377673 |
| 2025-11-13 | 49.71 | $8.94 | 491403 |
| 2025-11-12 | 50.08 | $8.95 | 383803 |
| 2025-11-11 | 48.99 | $8.92 | 402747 |
| 2025-11-10 | 46.79 | $8.86 | 934521 |
| 2025-11-07 | 50.22 | $8.96 | 819600 |
| 2025-11-06 | 51.66 | $9.00 | 476100 |
| 2025-11-05 | 53.86 | $9.06 | 555024 |
| 2025-11-04 | 52.91 | $9.03 | 340400 |
| 2025-11-03 | 51.96 | $9.00 | 351535 |
| 2025-10-31 | 51.96 | $9.00 | 345000 |
| 2025-10-30 | 49.85 | $8.93 | 563928 |
| 2025-10-29 | 53.35 | $9.04 | 433200 |
| 2025-10-28 | 57.17 | $9.15 | 503600 |
| 2025-10-27 | 54.05 | $9.04 | 455731 |
| 2025-10-24 | 50.63 | $8.93 | 343000 |
| 2025-10-23 | 47.95 | $8.85 | 438300 |
| 2025-10-22 | 44.75 | $8.76 | 357419 |
| 2025-10-21 | 43.28 | $8.72 | 437100 |
| 2025-10-20 | 39.45 | $8.62 | 375037 |
| 2025-10-17 | 38.26 | $8.59 | 524800 |
| 2025-10-16 | 37.87 | $8.58 | 472500 |
| 2025-10-15 | 42.41 | $8.76 | 539103 |
| 2025-10-14 | 42.95 | $8.78 | 610050 |
| 2025-10-13 | 38.05 | $8.65 | 592248 |
| 2025-10-10 | 27.06 | $8.41 | 662025 |
| 2025-10-09 | 27.84 | $8.45 | 750918 |
| 2025-10-08 | 29.46 | $8.53 | 824200 |
| 2025-10-07 | 27.46 | $8.49 | 684963 |
| 2025-10-06 | 29.02 | $8.57 | 658322 |
| 2025-10-03 | 29.83 | $8.61 | 436900 |
| 2025-10-02 | 31.72 | $8.70 | 358345 |
| 2025-10-01 | 28.87 | $8.64 | 669720 |
| 2025-09-30 | 31.36 | $8.76 | 517121 |
| 2025-09-29 | 32.69 | $8.82 | 778303 |
| 2025-09-26 | 35.84 | $8.95 | 405676 |
| 2025-09-25 | 37.42 | $9.01 | 488700 |
| 2025-09-24 | 35.16 | $8.96 | 635611 |
| 2025-09-23 | 37.47 | $9.05 | 518700 |
| 2025-09-22 | 38.27 | $9.08 | 450436 |
| 2025-09-19 | 41.95 | $9.21 | 620500 |
| 2025-09-18 | 42.85 | $9.24 | 394634 |
| 2025-09-17 | 37.76 | $9.12 | 443730 |
| 2025-09-16 | 38.30 | $9.14 | 483100 |
| 2025-09-15 | 39.37 | $9.18 | 739439 |
| 2025-09-12 | 42.78 | $9.30 | 324100 |
| 2025-09-11 | 48.04 | $9.46 | 551200 |
| 2025-09-10 | 47.66 | $9.45 | 671200 |
| 2025-09-09 | 46.54 | $9.42 | 537500 |
| 2025-09-08 | 47.18 | $9.44 | 479000 |
| 2025-09-05 | 45.39 | $9.39 | 375487 |
| 2025-09-04 | 45.98 | $9.41 | 872400 |
| 2025-09-03 | 45.31 | $9.39 | 552400 |
| 2025-09-02 | 61.34 | $9.83 | 1.2M |
| 2025-08-29 | 64.81 | $9.90 | 672100 |
| 2025-08-28 | 63.40 | $9.85 | 411921 |
| 2025-08-27 | 62.84 | $9.83 | 532724 |
| 2025-08-26 | 62.01 | $9.80 | 429700 |
| 2025-08-25 | 60.32 | $9.74 | 437711 |
| 2025-08-22 | 59.75 | $9.72 | 394445 |
| 2025-08-21 | 57.74 | $9.65 | 242320 |
| 2025-08-20 | 57.74 | $9.65 | 328510 |
| 2025-08-19 | 57.74 | $9.65 | 295710 |
| 2025-08-18 | 58.82 | $9.68 | 393400 |
| 2025-08-15 | 54.81 | $9.53 | 351788 |
| 2025-08-14 | 59.59 | $9.66 | 315100 |
| 2025-08-13 | 61.54 | $9.71 | 335933 |
| 2025-08-12 | 60.56 | $9.67 | 389941 |
| 2025-08-11 | 59.07 | $9.61 | 570200 |
| 2025-08-08 | 58.82 | $9.60 | 711640 |
| 2025-08-07 | 46.16 | $9.19 | 550000 |
| 2025-08-06 | 50.08 | $9.30 | 263016 |
| 2025-08-05 | 46.55 | $9.21 | 400900 |
| 2025-08-04 | 44.91 | $9.17 | 344027 |
| 2025-08-01 | 45.24 | $9.18 | 279446 |
| 2025-07-31 | 47.22 | $9.24 | 220540 |
| 2025-07-30 | 49.63 | $9.31 | 268423 |
| 2025-07-29 | 53.73 | $9.42 | 337149 |
| 2025-07-28 | 53.73 | $9.42 | 341800 |
| 2025-07-25 | 60.25 | $9.58 | 214232 |
| 2025-07-24 | 59.96 | $9.57 | 255200 |
| 2025-07-23 | 60.38 | $9.58 | 157585 |
| 2025-07-22 | 59.58 | $9.55 | 333805 |
| 2025-07-21 | 58.24 | $9.50 | 350900 |
| 2025-07-18 | 61.32 | $9.58 | 209734 |
| 2025-07-17 | 66.32 | $9.70 | 236900 |
| 2025-07-16 | 64.49 | $9.62 | 288024 |
| 2025-07-15 | 61.50 | $9.50 | 258855 |
| 2025-07-14 | 62.33 | $9.52 | 375474 |
| 2025-07-11 | 62.33 | $9.52 | 345000 |
| 2025-07-10 | 59.36 | $9.40 | 490939 |
| 2025-07-09 | 55.78 | $9.27 | 388538 |
| 2025-07-08 | 56.88 | $9.30 | 546482 |
| 2025-07-07 | 54.61 | $9.22 | 501836 |
| 2025-07-03 | 56.73 | $9.28 | 207826 |
| 2025-07-02 | 55.36 | $9.23 | 237705 |
| 2025-07-01 | 53.68 | $9.17 | 277614 |
| 2025-06-30 | 52.83 | $9.14 | 383624 |
| 2025-06-27 | 51.72 | $9.10 | 300846 |
| 2025-06-26 | 53.83 | $9.17 | 506121 |
| 2025-06-25 | 49.03 | $9.00 | 376700 |
| 2025-06-24 | 50.19 | $9.04 | 393100 |
| 2025-06-23 | 47.52 | $8.95 | 441600 |
| 2025-06-20 | 50.68 | $9.06 | 354528 |
| 2025-06-18 | 50.97 | $9.07 | 352000 |
| 2025-06-17 | 50.15 | $9.04 | 246800 |
| 2025-06-16 | 49.35 | $9.01 | 419200 |
| 2025-06-13 | 50.64 | $9.06 | 445153 |
| 2025-06-12 | 51.94 | $9.11 | 457700 |
| 2025-06-11 | 51.46 | $9.09 | 671400 |
| 2025-06-10 | 52.44 | $9.13 | 539328 |
| 2025-06-09 | 51.79 | $9.10 | 654248 |
| 2025-06-06 | 46.95 | $8.89 | 383220 |
| 2025-06-05 | 45.47 | $8.83 | 679140 |
| 2025-06-04 | 46.08 | $8.86 | 806301 |
| 2025-06-03 | 56.14 | $9.28 | 883330 |
| 2025-06-02 | 55.03 | $9.23 | 652818 |
| 2025-05-30 | 57.23 | $9.31 | 483537 |
| 2025-05-29 | 57.03 | $9.30 | 438500 |
| 2025-05-28 | 57.82 | $9.33 | 452023 |
| 2025-05-27 | 56.09 | $9.24 | 400808 |
| 2025-05-23 | 52.16 | $9.05 | 283805 |
| 2025-05-22 | 51.29 | $9.01 | 319735 |
| 2025-05-21 | 51.51 | $9.02 | 466100 |
| 2025-05-20 | 57.44 | $9.27 | 422681 |
| 2025-05-19 | 54.88 | $9.14 | 410064 |
| 2025-05-16 | 54.07 | $9.10 | 307748 |
| 2025-05-15 | 50.02 | $8.91 | 332000 |
| 2025-05-14 | 49.13 | $8.87 | 406248 |
| 2025-05-13 | 49.34 | $8.88 | 506800 |
| 2025-05-12 | 44.62 | $8.67 | 710922 |
| 2025-05-09 | 41.92 | $8.56 | 730704 |
| 2025-05-08 | 44.54 | $8.70 | 379619 |
| 2025-05-07 | 42.34 | $8.61 | 384500 |
| 2025-05-06 | 42.70 | $8.63 | 428442 |
| 2025-05-05 | 42.00 | $8.60 | 442500 |
| 2025-05-02 | 44.58 | $8.75 | 344701 |
| 2025-05-01 | 41.39 | $8.61 | 364600 |
| 2025-04-30 | 43.07 | $8.71 | 322945 |
| 2025-04-29 | 44.62 | $8.80 | 342300 |
| 2025-04-28 | 46.02 | $8.88 | 295600 |
| 2025-04-25 | 45.62 | $8.86 | 303400 |
| 2025-04-24 | 45.03 | $8.83 | 282373 |
| 2025-04-23 | 43.28 | $8.74 | 334049 |
| 2025-04-22 | 41.92 | $8.67 | 248243 |
| 2025-04-21 | 38.50 | $8.50 | 374300 |
| 2025-04-17 | 41.21 | $8.70 | 440171 |
| 2025-04-16 | 38.11 | $8.55 | 528112 |
| 2025-04-15 | 38.75 | $8.60 | 497364 |
| 2025-04-14 | 34.98 | $8.42 | 675907 |
| 2025-04-11 | 33.90 | $8.37 | 672245 |
| 2025-04-10 | 31.75 | $8.27 | 802104 |
| 2025-04-09 | 33.84 | $8.47 | 1.1M |
| 2025-04-08 | 19.21 | $7.89 | 1.1M |
| 2025-04-07 | 21.20 | $8.15 | 1.3M |
| 2025-04-04 | 26.30 | $8.66 | 1.4M |
| 2025-04-03 | 36.64 | $9.29 | 689736 |
| 2025-04-02 | 41.01 | $9.47 | 335205 |
| 2025-04-01 | 42.07 | $9.51 | 379813 |
| 2025-03-31 | 42.86 | $9.54 | 504600 |
| 2025-03-28 | 44.72 | $9.61 | 463734 |
| 2025-03-27 | 46.08 | $9.66 | 346605 |
| 2025-03-26 | 44.48 | $9.61 | 319447 |
| 2025-03-25 | 45.50 | $9.65 | 374754 |
| 2025-03-24 | 43.33 | $9.58 | 384311 |
| 2025-03-21 | 43.56 | $9.59 | 459800 |
| 2025-03-20 | 44.48 | $9.63 | 388200 |
| 2025-03-19 | 40.93 | $9.51 | 511500 |
| 2025-03-18 | 37.10 | $9.39 | 382725 |
| 2025-03-17 | 37.29 | $9.40 | 485000 |
| 2025-03-14 | 36.35 | $9.37 | 1.9M |
| 2025-03-13 | 36.05 | $9.36 | 622740 |
| 2025-03-12 | 37.40 | $9.44 | 786200 |
| 2025-03-11 | 38.25 | $9.49 | 955845 |
| 2025-03-10 | 41.09 | $9.65 | 704935 |
| 2025-03-07 | 43.18 | $9.76 | 370457 |
| 2025-03-06 | 39.74 | $9.63 | 595900 |
| 2025-03-05 | 41.39 | $9.72 | 668723 |
| 2025-03-04 | 52.43 | $10.20 | 1.2M |
| 2025-03-03 | 59.32 | $10.42 | 858134 |
| 2025-02-28 | 59.32 | $10.42 | 391557 |
| 2025-02-27 | 54.67 | $10.23 | 650546 |
| 2025-02-26 | 53.34 | $10.18 | 960029 |
| 2025-02-25 | 54.25 | $10.21 | 672210 |
| 2025-02-24 | 61.55 | $10.43 | 1.1M |
| 2025-02-21 | 77.26 | $10.78 | 882516 |
| 2025-02-20 | 71.79 | $10.50 | 553984 |
| 2025-02-19 | 70.84 | $10.46 | 549100 |
| 2025-02-18 | 68.01 | $10.35 | 756500 |
| 2025-02-14 | 64.45 | $10.23 | 567444 |
| 2025-02-13 | 68.69 | $10.30 | 315937 |
| 2025-02-12 | 66.28 | $10.22 | 407640 |
| 2025-02-11 | 62.89 | $10.12 | 468322 |
| 2025-02-10 | 62.53 | $10.11 | 405908 |
| 2025-02-07 | 62.19 | $10.10 | 361600 |
| 2025-02-06 | 62.74 | $10.11 | 393926 |
| 2025-02-05 | 62.42 | $10.10 | 539317 |
| 2025-02-04 | 62.12 | $10.09 | 458112 |
| 2025-02-03 | 61.82 | $10.08 | 506160 |
| 2025-01-31 | 63.71 | $10.12 | 574800 |
| 2025-01-30 | 62.34 | $10.07 | 453547 |
| 2025-01-29 | 58.49 | $9.94 | 336134 |
| 2025-01-28 | 60.76 | $9.99 | 323500 |
| 2025-01-27 | 60.47 | $9.98 | 417955 |
| 2025-01-24 | 58.10 | $9.90 | 218900 |
| 2025-01-23 | 57.80 | $9.89 | 323500 |
| 2025-01-22 | 57.22 | $9.87 | 305996 |
| 2025-01-21 | 57.22 | $9.87 | 552421 |
| 2025-01-17 | 52.15 | $9.70 | 302448 |
| 2025-01-16 | 52.85 | $9.72 | 340700 |
| 2025-01-15 | 48.95 | $9.60 | 285139 |
| 2025-01-14 | 44.60 | $9.48 | 218849 |
| 2025-01-13 | 39.71 | $9.36 | 384000 |
| 2025-01-10 | 40.27 | $9.38 | 363943 |
| 2025-01-08 | 39.87 | $9.37 | 380248 |
| 2025-01-07 | 41.20 | $9.42 | 523300 |
| 2025-01-06 | 44.57 | $9.54 | 442311 |
| 2025-01-03 | 49.74 | $9.70 | 265800 |
| 2025-01-02 | 48.68 | $9.67 | 367525 |
| 2024-12-31 | 45.01 | $9.57 | 373500 |
| 2024-12-30 | 43.47 | $9.53 | 357900 |
| 2024-12-27 | 43.09 | $9.52 | 319100 |
| 2024-12-26 | 42.73 | $9.51 | 308100 |
| 2024-12-24 | 42.38 | $9.50 | 232600 |
| 2024-12-23 | 39.58 | $9.42 | 370863 |
| 2024-12-20 | 39.23 | $9.41 | 816406 |
| 2024-12-19 | 34.14 | $9.27 | 611729 |
| 2024-12-18 | 34.14 | $9.27 | 573225 |
| 2024-12-17 | 38.50 | $9.48 | 573000 |
| 2024-12-16 | 40.13 | $9.55 | 904056 |
| 2024-12-13 | 44.18 | $9.71 | 620648 |
| 2024-12-12 | 46.40 | $9.79 | 959043 |
| 2024-12-11 | 44.75 | $9.74 | 778608 |
| 2024-12-10 | 47.53 | $9.84 | 685608 |
| 2024-12-09 | 48.10 | $9.86 | 644800 |
| 2024-12-06 | 44.97 | $9.76 | 742400 |
| 2024-12-05 | 44.01 | $9.73 | 648460 |
| 2024-12-04 | 46.86 | $9.84 | 739541 |
| 2024-12-03 | 59.51 | $10.22 | 797282 |
| 2024-12-02 | 64.27 | $10.33 | 763238 |
| 2024-11-29 | 61.90 | $10.24 | 357424 |
| 2024-11-27 | 62.34 | $10.25 | 324300 |
| 2024-11-26 | 61.30 | $10.21 | 385800 |
| 2024-11-25 | 61.04 | $10.20 | 469021 |
| 2024-11-22 | 61.04 | $10.20 | 410700 |
| 2024-11-21 | 56.08 | $10.01 | 423664 |
| 2024-11-20 | 58.31 | $10.07 | 360700 |
| 2024-11-19 | 58.31 | $10.07 | 444627 |
| 2024-11-18 | 56.49 | $10.00 | 312365 |
| 2024-11-15 | 55.16 | $9.95 | 328450 |
| 2024-11-14 | 53.54 | $9.89 | 308400 |
| 2024-11-13 | 55.77 | $9.96 | 338634 |
| 2024-11-12 | 48.49 | $9.71 | 283428 |
| 2024-11-11 | 50.06 | $9.76 | 300715 |
| 2024-11-08 | 48.15 | $9.70 | 361700 |
| 2024-11-07 | 50.92 | $9.79 | 373609 |
| 2024-11-06 | 50.62 | $9.78 | 381848 |
| 2024-11-05 | 41.04 | $9.50 | 296200 |
| 2024-11-04 | 37.32 | $9.41 | 379285 |
| 2024-11-01 | 42.40 | $9.59 | 468200 |
| 2024-10-31 | 44.98 | $9.67 | 425000 |
| 2024-10-30 | 48.87 | $9.78 | 140609 |
| 2024-10-29 | 47.70 | $9.75 | 194900 |
| 2024-10-28 | 53.53 | $9.90 | 227301 |
| 2024-10-25 | 50.46 | $9.82 | 193500 |
| 2024-10-24 | 52.09 | $9.86 | 209261 |
| 2024-10-23 | 48.11 | $9.76 | 226833 |
| 2024-10-22 | 50.09 | $9.81 | 369100 |
| 2024-10-21 | 50.48 | $9.82 | 354700 |
| 2024-10-18 | 47.32 | $9.74 | 269600 |
| 2024-10-17 | 48.80 | $9.78 | 319623 |
| 2024-10-16 | 51.88 | $9.86 | 267820 |
| 2024-10-15 | 47.56 | $9.75 | 194576 |
| 2024-10-14 | 45.88 | $9.71 | 314936 |
| 2024-10-11 | 47.69 | $9.76 | 445420 |
| 2024-10-10 | 46.90 | $9.74 | 256100 |
| 2024-10-09 | 43.19 | $9.65 | 328539 |
| 2024-10-08 | 42.77 | $9.64 | 482100 |
| 2024-10-07 | 43.70 | $9.67 | 450500 |
| 2024-10-04 | 49.44 | $9.84 | 294000 |
| 2024-10-03 | 44.10 | $9.71 | 322527 |
| 2024-10-02 | 44.45 | $9.72 | 318934 |
| 2024-10-01 | 43.61 | $9.70 | 338231 |
| 2024-09-30 | 46.96 | $9.80 | 374860 |
| 2024-09-27 | 49.11 | $9.86 | 309611 |
| 2024-09-26 | 47.98 | $9.83 | 254111 |
| 2024-09-25 | 44.87 | $9.75 | 356929 |
| 2024-09-24 | 46.86 | $9.81 | 321383 |
| 2024-09-23 | 49.29 | $9.88 | 239103 |
| 2024-09-20 | 48.93 | $9.87 | 391942 |
| 2024-09-19 | 52.08 | $9.96 | 270830 |
| 2024-09-18 | 49.32 | $9.88 | 367603 |
| 2024-09-17 | 49.66 | $9.89 | 358509 |
| 2024-09-16 | 50.99 | $9.93 | 318204 |
| 2024-09-13 | 51.65 | $9.95 | 350400 |
| 2024-09-12 | 49.16 | $9.87 | 499533 |
| 2024-09-11 | 46.89 | $9.80 | 596884 |
| 2024-09-10 | 45.57 | $9.76 | 464709 |
| 2024-09-09 | 44.25 | $9.72 | 416354 |
| 2024-09-06 | 44.76 | $9.74 | 445900 |
| 2024-09-05 | 47.38 | $9.84 | 451563 |
| 2024-09-04 | 45.88 | $9.79 | 640529 |
| 2024-09-03 | 54.45 | $10.08 | 795040 |
| 2024-08-30 | 53.60 | $10.05 | 384118 |
| 2024-08-29 | 52.47 | $10.01 | 362500 |
| 2024-08-28 | 51.92 | $9.99 | 285704 |
| 2024-08-27 | 54.96 | $10.09 | 539600 |
| 2024-08-26 | 53.93 | $10.05 | 418600 |
| 2024-08-23 | 55.43 | $10.10 | 350500 |
| 2024-08-22 | 52.42 | $9.98 | 308067 |
| 2024-08-21 | 52.16 | $9.97 | 371637 |
| 2024-08-20 | 52.70 | $9.99 | 265677 |
| 2024-08-19 | 54.86 | $10.07 | 669814 |
| 2024-08-16 | 52.55 | $9.97 | 375436 |
| 2024-08-15 | 52.08 | $9.95 | 333141 |
| 2024-08-14 | 51.18 | $9.91 | 414028 |
| 2024-08-13 | 50.95 | $9.90 | 346800 |
| 2024-08-12 | 47.81 | $9.76 | 308000 |
| 2024-08-09 | 52.62 | $9.97 | 398018 |
| 2024-08-08 | 52.62 | $9.97 | 559300 |
| 2024-08-07 | 38.90 | $9.45 | 460400 |
| 2024-08-06 | 37.58 | $9.41 | 393847 |
| 2024-08-05 | 33.11 | $9.28 | 814900 |
| 2024-08-02 | 44.20 | $9.76 | 471112 |
| 2024-08-01 | 53.40 | $10.02 | 464517 |
| 2024-07-31 | 54.22 | $10.04 | 417500 |
| 2024-07-30 | 58.52 | $10.14 | 348641 |
| 2024-07-29 | 57.23 | $10.10 | 303300 |
| 2024-07-26 | 58.97 | $10.14 | 372900 |
| 2024-07-25 | 53.99 | $9.99 | 219247 |
| 2024-07-24 | 50.98 | $9.91 | 280504 |
| 2024-07-23 | 59.81 | $10.10 | 163846 |
| 2024-07-22 | 59.81 | $10.10 | 196207 |
| 2024-07-19 | 56.21 | $10.00 | 255068 |
| 2024-07-18 | 59.77 | $10.07 | 372500 |
| 2024-07-17 | 66.66 | $10.19 | 720309 |
| 2024-07-16 | 66.35 | $10.18 | 333208 |
| 2024-07-15 | 64.82 | $10.13 | 437600 |
| 2024-07-12 | 63.87 | $10.10 | 367443 |
| 2024-07-11 | 63.25 | $10.08 | 248034 |
| 2024-07-10 | 62.01 | $10.04 | 247800 |
| 2024-07-09 | 61.07 | $10.01 | 287345 |
| 2024-07-08 | 63.04 | $10.05 | 257433 |
| 2024-07-05 | 60.94 | $9.98 | 477429 |
| 2024-07-03 | 58.03 | $9.89 | 177500 |
| 2024-07-02 | 54.05 | $9.78 | 390900 |
| 2024-07-01 | 52.09 | $9.73 | 365050 |
| 2024-06-28 | 52.09 | $9.73 | 479801 |
| 2024-06-27 | 50.17 | $9.68 | 281658 |
| 2024-06-26 | 50.95 | $9.70 | 312900 |
| 2024-06-25 | 47.06 | $9.60 | 264954 |
| 2024-06-24 | 47.06 | $9.60 | 253400 |
| 2024-06-21 | 45.90 | $9.57 | 622600 |
| 2024-06-20 | 45.14 | $9.55 | 288814 |
| 2024-06-18 | 43.63 | $9.51 | 418247 |
| 2024-06-17 | 46.04 | $9.59 | 482900 |
| 2024-06-14 | 46.96 | $9.62 | 470400 |
| 2024-06-13 | 48.18 | $9.66 | 450900 |
| 2024-06-12 | 52.04 | $9.78 | 511668 |
| 2024-06-11 | 54.46 | $9.85 | 517086 |
| 2024-06-10 | 55.15 | $9.87 | 292385 |
| 2024-06-07 | 53.46 | $9.81 | 473600 |
| 2024-06-06 | 54.44 | $9.84 | 706700 |
| 2024-06-05 | 55.07 | $9.86 | 778840 |
| 2024-06-04 | 63.96 | $10.11 | 911900 |
| 2024-06-03 | 66.83 | $10.18 | 919000 |
| 2024-05-31 | 63.98 | $10.05 | 289519 |
| 2024-05-30 | 62.57 | $9.99 | 251217 |
| 2024-05-29 | 60.36 | $9.90 | 323912 |
| 2024-05-28 | 63.95 | $9.99 | 434300 |
| 2024-05-24 | 63.02 | $9.95 | 281893 |
| 2024-05-23 | 57.86 | $9.75 | 350000 |
| 2024-05-22 | 59.85 | $9.80 | 375735 |
| 2024-05-21 | 63.57 | $9.89 | 360724 |
| 2024-05-20 | 62.07 | $9.83 | 279710 |
| 2024-05-17 | 62.48 | $9.84 | 202302 |
| 2024-05-16 | 62.01 | $9.82 | 316435 |
| 2024-05-15 | 60.84 | $9.77 | 408700 |
| 2024-05-14 | 63.05 | $9.83 | 395700 |
| 2024-05-13 | 62.40 | $9.80 | 328900 |
| 2024-05-10 | 60.65 | $9.72 | 453200 |
| 2024-05-09 | 59.53 | $9.67 | 524400 |
| 2024-05-08 | 54.06 | $9.45 | 483049 |
| 2024-05-07 | 58.50 | $9.58 | 378610 |
| 2024-05-06 | 60.31 | $9.63 | 400210 |
| 2024-05-03 | 56.19 | $9.47 | 281600 |
| 2024-05-02 | 55.08 | $9.43 | 362200 |
| 2024-05-01 | 57.50 | $9.50 | 342361 |
| 2024-04-30 | 51.10 | $9.28 | 319738 |
| 2024-04-29 | 53.17 | $9.34 | 342892 |
| 2024-04-26 | 52.56 | $9.32 | 235900 |
| 2024-04-25 | 50.10 | $9.24 | 333432 |
| 2024-04-24 | 50.41 | $9.25 | 346800 |
| 2024-04-23 | 50.71 | $9.26 | 620716 |
| 2024-04-22 | 52.48 | $9.32 | 536120 |
| 2024-04-19 | 48.79 | $9.19 | 401111 |
| 2024-04-18 | 50.51 | $9.25 | 420000 |
| 2024-04-17 | 49.67 | $9.22 | 250600 |
| 2024-04-16 | 48.56 | $9.18 | 366142 |
| 2024-04-15 | 47.17 | $9.13 | 326100 |
| 2024-04-12 | 48.16 | $9.17 | 320708 |
| 2024-04-11 | 54.67 | $9.41 | 490231 |
| 2024-04-10 | 50.71 | $9.26 | 381900 |
| 2024-04-09 | 54.31 | $9.38 | 543102 |
| 2024-04-08 | 51.00 | $9.26 | 394016 |
| 2024-04-05 | 52.20 | $9.30 | 274336 |
| 2024-04-04 | 49.38 | $9.20 | 441441 |
| 2024-04-03 | 50.80 | $9.25 | 426000 |
| 2024-04-02 | 50.26 | $9.23 | 410900 |
| 2024-04-01 | 50.26 | $9.23 | 420100 |
| 2024-03-28 | 52.08 | $9.30 | 568900 |
| 2024-03-27 | 49.08 | $9.18 | 514500 |
| 2024-03-26 | 46.69 | $9.09 | 414137 |
| 2024-03-25 | 45.06 | $9.03 | 619510 |
| 2024-03-22 | 45.06 | $9.03 | 665300 |
| 2024-03-21 | 47.69 | $9.15 | 611649 |
| 2024-03-20 | 45.42 | $9.06 | 1.0M |
| 2024-03-19 | 46.49 | $9.11 | 451027 |
| 2024-03-18 | 47.76 | $9.17 | 703525 |
| 2024-03-15 | 49.04 | $9.23 | 834347 |
| 2024-03-14 | 47.02 | $9.14 | 947000 |
| 2024-03-13 | 52.77 | $9.40 | 590400 |
| 2024-03-12 | 56.83 | $9.56 | 622200 |
| 2024-03-11 | 54.54 | $9.45 | 1.8M |
| 2024-03-08 | 61.26 | $9.69 | 570221 |
| 2024-03-07 | 59.27 | $9.59 | 540600 |
| 2024-03-06 | 58.26 | $9.54 | 810566 |
| 2024-03-05 | 55.29 | $9.40 | 821122 |
| 2024-03-04 | 69.34 | $9.82 | 1.3M |
| 2024-03-01 | 69.74 | $9.83 | 516200 |
| 2024-02-29 | 69.23 | $9.80 | 544811 |
| 2024-02-28 | 67.51 | $9.70 | 516000 |
| 2024-02-27 | 74.65 | $9.88 | 668548 |
| 2024-02-26 | 72.67 | $9.75 | 934800 |
| 2024-02-23 | 70.65 | $9.63 | 1.4M |
| 2024-02-22 | 60.19 | $9.18 | 348100 |
| 2024-02-21 | 57.64 | $9.10 | 321011 |
| 2024-02-20 | 58.08 | $9.11 | 404500 |
| 2024-02-16 | 54.43 | $9.00 | 179600 |
| 2024-02-15 | 53.73 | $8.98 | 351452 |
| 2024-02-14 | 48.08 | $8.83 | 341456 |
| 2024-02-13 | 48.08 | $8.83 | 321200 |
| 2024-02-12 | 51.08 | $8.91 | 240921 |
| 2024-02-09 | 48.00 | $8.83 | 286638 |
| 2024-02-08 | 45.98 | $8.78 | 366300 |
| 2024-02-07 | 47.02 | $8.81 | 493035 |
| 2024-02-06 | 44.21 | $8.74 | 325600 |
| 2024-02-05 | 45.52 | $8.78 | 454700 |
| 2024-02-02 | 48.23 | $8.86 | 385715 |
| 2024-02-01 | 47.86 | $8.85 | 557600 |
| 2024-01-31 | 52.48 | $8.98 | 341200 |
| 2024-01-30 | 58.69 | $9.13 | 278800 |
| 2024-01-29 | 57.41 | $9.09 | 397000 |
| 2024-01-26 | 63.46 | $9.22 | 444483 |
| 2024-01-25 | 59.05 | $9.08 | 223171 |
| 2024-01-24 | 56.55 | $9.01 | 411500 |
| 2024-01-23 | 56.55 | $9.01 | 306500 |
| 2024-01-22 | 52.03 | $8.89 | 365734 |
| 2024-01-19 | 49.97 | $8.84 | 347538 |
| 2024-01-18 | 48.72 | $8.81 | 555847 |
| 2024-01-17 | 50.73 | $8.86 | 266026 |
| 2024-01-16 | 51.13 | $8.87 | 341000 |
| 2024-01-12 | 51.92 | $8.89 | 338900 |
| 2024-01-11 | 50.48 | $8.85 | 352046 |
| 2024-01-10 | 53.12 | $8.92 | 310400 |
| 2024-01-09 | 52.10 | $8.89 | 347600 |
| 2024-01-08 | 54.74 | $8.96 | 281800 |
| 2024-01-05 | 54.43 | $8.95 | 333836 |
| 2024-01-04 | 54.12 | $8.94 | 406604 |
| 2024-01-03 | 45.96 | $8.70 | 401141 |
| 2024-01-02 | 49.07 | $8.79 | 714303 |
| 2023-12-29 | 40.08 | $8.58 | 874652 |
| 2023-12-28 | 41.07 | $8.61 | 580704 |
| 2023-12-27 | 43.43 | $8.68 | 720200 |
| 2023-12-26 | 43.77 | $8.69 | 431600 |
| 2023-12-22 | 44.43 | $8.71 | 500624 |
| 2023-12-21 | 44.43 | $8.71 | 341843 |
| 2023-12-20 | 44.43 | $8.71 | 551300 |
| 2023-12-19 | 50.33 | $8.89 | 395400 |
| 2023-12-18 | 47.77 | $8.82 | 579600 |
| 2023-12-15 | 46.65 | $8.79 | 1.9M |
| 2023-12-14 | 46.97 | $8.80 | 970887 |
| 2023-12-13 | 47.59 | $8.82 | 743539 |
| 2023-12-12 | 46.92 | $8.80 | 669900 |
| 2023-12-11 | 44.59 | $8.73 | 722400 |
| 2023-12-08 | 44.26 | $8.72 | 461685 |
| 2023-12-07 | 42.29 | $8.66 | 555558 |
| 2023-12-06 | 41.30 | $8.63 | 587900 |
| 2023-12-05 | 40.66 | $8.61 | 898605 |
| 2023-12-04 | 52.02 | $9.03 | 1.2M |
| 2023-12-01 | 53.02 | $9.06 | 755952 |
| 2023-11-30 | 51.85 | $9.02 | 318509 |
| 2023-11-29 | 50.67 | $8.98 | 404303 |
| 2023-11-28 | 49.20 | $8.93 | 600506 |
| 2023-11-27 | 51.54 | $9.01 | 531200 |
| 2023-11-24 | 53.34 | $9.07 | 219830 |
| 2023-11-22 | 50.60 | $8.97 | 281200 |
| 2023-11-21 | 50.04 | $8.95 | 340400 |
| 2023-11-20 | 50.04 | $8.95 | 379400 |
| 2023-11-17 | 49.79 | $8.94 | 330000 |
| 2023-11-16 | 47.48 | $8.85 | 377000 |
| 2023-11-15 | 49.15 | $8.92 | 425425 |
| 2023-11-14 | 49.86 | $8.95 | 518404 |
| 2023-11-13 | 44.52 | $8.74 | 1.1M |
| 2023-11-10 | 49.27 | $8.94 | 786400 |
| 2023-11-09 | 63.82 | $9.39 | 501500 |
| 2023-11-08 | 61.67 | $9.30 | 314679 |
| 2023-11-07 | 60.17 | $9.24 | 324826 |
| 2023-11-06 | 60.54 | $9.25 | 300651 |
| 2023-11-03 | 62.01 | $9.29 | 320444 |
| 2023-11-02 | 59.19 | $9.17 | 346403 |
| 2023-11-01 | 53.75 | $8.97 | 349000 |
| 2023-10-31 | 49.60 | $8.84 | 299600 |
| 2023-10-30 | 47.90 | $8.79 | 264849 |
| 2023-10-27 | 43.14 | $8.66 | 268300 |
| 2023-10-26 | 45.89 | $8.75 | 261238 |
| 2023-10-25 | 45.15 | $8.73 | 461744 |
| 2023-10-24 | 47.63 | $8.81 | 400608 |
| 2023-10-23 | 47.94 | $8.82 | 360919 |
| 2023-10-20 | 48.54 | $8.84 | 463239 |
| 2023-10-19 | 50.35 | $8.90 | 309294 |
| 2023-10-18 | 52.85 | $8.98 | 268637 |
| 2023-10-17 | 55.80 | $9.07 | 595309 |
| 2023-10-16 | 58.20 | $9.14 | 548523 |
| 2023-10-13 | 53.59 | $8.97 | 296500 |
| 2023-10-12 | 54.60 | $9.00 | 364443 |
| 2023-10-11 | 56.28 | $9.05 | 366000 |
| 2023-10-10 | 54.42 | $8.98 | 382313 |
| 2023-10-09 | 55.38 | $9.01 | 530111 |
| 2023-10-06 | 54.09 | $8.96 | 483142 |
| 2023-10-05 | 56.57 | $9.04 | 806826 |
| 2023-10-04 | 54.07 | $8.94 | 1.2M |
| 2023-10-03 | 44.35 | $8.62 | 483342 |
| 2023-10-02 | 48.63 | $8.76 | 389029 |
| 2023-09-29 | 53.92 | $8.91 | 345231 |
| 2023-09-28 | 53.92 | $8.91 | 521051 |
| 2023-09-27 | 48.90 | $8.76 | 284742 |
| 2023-09-26 | 45.92 | $8.68 | 319900 |
| 2023-09-25 | 47.91 | $8.74 | 359050 |
| 2023-09-22 | 49.98 | $8.80 | 261300 |
| 2023-09-21 | 47.47 | $8.73 | 293700 |
| 2023-09-20 | 54.09 | $8.91 | 308442 |
| 2023-09-19 | 55.73 | $8.95 | 226040 |
| 2023-09-18 | 55.08 | $8.93 | 218602 |
| 2023-09-15 | 54.13 | $8.90 | 345700 |
| 2023-09-14 | 55.63 | $8.94 | 505152 |
| 2023-09-13 | 54.43 | $8.90 | 403100 |
| 2023-09-12 | 55.86 | $8.94 | 534477 |
| 2023-09-11 | 56.93 | $8.97 | 385833 |
| 2023-09-08 | 55.02 | $8.90 | 343300 |
| 2023-09-07 | 51.53 | $8.78 | 474508 |
| 2023-09-06 | 51.85 | $8.79 | 546209 |
| 2023-09-05 | 55.09 | $8.89 | 903545 |
| 2023-09-01 | 75.18 | $9.34 | 1.1M |
| 2023-08-31 | 73.98 | $9.28 | 909455 |
| 2023-08-30 | 74.55 | $9.29 | 1.2M |
| 2023-08-29 | 74.36 | $9.28 | 729407 |
| 2023-08-28 | 73.23 | $9.22 | 980008 |
| 2023-08-25 | 72.06 | $9.16 | 677038 |
| 2023-08-24 | 71.06 | $9.11 | 432511 |
| 2023-08-23 | 71.06 | $9.11 | 770100 |
| 2023-08-22 | 69.90 | $9.05 | 494300 |
| 2023-08-21 | 73.17 | $9.12 | 615200 |
| 2023-08-18 | 74.59 | $9.15 | 494300 |
| 2023-08-17 | 74.11 | $9.12 | 360304 |
| 2023-08-16 | 79.81 | $9.24 | 731300 |
| 2023-08-15 | 76.85 | $9.03 | 317516 |
| 2023-08-14 | 78.94 | $9.07 | 720000 |
| 2023-08-11 | 82.13 | $9.13 | 682000 |
| 2023-08-10 | 79.95 | $8.96 | 904406 |
| 2023-08-09 | 72.17 | $8.55 | 444007 |
| 2023-08-08 | 70.02 | $8.47 | 385500 |
| 2023-08-07 | 70.67 | $8.48 | 405517 |
| 2023-08-04 | 69.31 | $8.43 | 244521 |
| 2023-08-03 | 66.68 | $8.34 | 207838 |
| 2023-08-02 | 66.68 | $8.34 | 296600 |
| 2023-08-01 | 66.40 | $8.33 | 302141 |
| 2023-07-31 | 67.51 | $8.35 | 365300 |
| 2023-07-28 | 66.71 | $8.32 | 396620 |
| 2023-07-27 | 65.37 | $8.27 | 722329 |
| 2023-07-26 | 63.42 | $8.20 | 382316 |
| 2023-07-25 | 59.71 | $8.08 | 524422 |
| 2023-07-24 | 61.18 | $8.11 | 398714 |
| 2023-07-21 | 59.27 | $8.05 | 361267 |
| 2023-07-20 | 55.83 | $7.95 | 720300 |
| 2023-07-19 | 58.65 | $8.01 | 413030 |
| 2023-07-18 | 58.65 | $8.01 | 498522 |
| 2023-07-17 | 55.61 | $7.92 | 352302 |
| 2023-07-14 | 54.91 | $7.90 | 398640 |
| 2023-07-13 | 53.88 | $7.87 | 452000 |
| 2023-07-12 | 51.40 | $7.80 | 441800 |
| 2023-07-11 | 47.58 | $7.70 | 1.2M |
| 2023-07-10 | 47.19 | $7.69 | 385302 |
| 2023-07-07 | 48.22 | $7.72 | 369416 |
| 2023-07-06 | 45.58 | $7.65 | 460146 |
| 2023-07-05 | 51.26 | $7.81 | 344189 |
| 2023-07-03 | 54.06 | $7.88 | 138146 |
| 2023-06-30 | 52.66 | $7.84 | 325112 |
| 2023-06-29 | 53.83 | $7.87 | 178503 |
| 2023-06-28 | 52.83 | $7.84 | 259100 |
| 2023-06-27 | 51.51 | $7.80 | 340446 |
| 2023-06-26 | 48.40 | $7.71 | 329122 |
| 2023-06-23 | 45.06 | $7.62 | 391103 |
| 2023-06-22 | 48.02 | $7.71 | 282100 |
| 2023-06-21 | 49.73 | $7.76 | 266744 |
| 2023-06-20 | 49.39 | $7.75 | 490696 |
| 2023-06-16 | 48.72 | $7.73 | 1.1M |
| 2023-06-15 | 59.09 | $8.01 | 729245 |
| 2023-06-14 | 54.49 | $7.87 | 649105 |
| 2023-06-13 | 55.76 | $7.90 | 416999 |
| 2023-06-12 | 55.43 | $7.89 | 918700 |
| 2023-06-09 | 52.75 | $7.81 | 393233 |
| 2023-06-08 | 51.36 | $7.77 | 471922 |
| 2023-06-07 | 49.60 | $7.72 | 384999 |
| 2023-06-06 | 47.43 | $7.66 | 468000 |
| 2023-06-05 | 58.62 | $7.94 | 907824 |
| 2023-06-02 | 59.57 | $7.96 | 551104 |
| 2023-06-01 | 58.28 | $7.92 | 411700 |
| 2023-05-31 | 59.18 | $7.94 | 396500 |
| 2023-05-30 | 59.62 | $7.95 | 399100 |
| 2023-05-26 | 58.45 | $7.91 | 393737 |
| 2023-05-25 | 56.37 | $7.84 | 394900 |
| 2023-05-24 | 56.75 | $7.85 | 288915 |
| 2023-05-23 | 57.89 | $7.88 | 280473 |
| 2023-05-22 | 58.25 | $7.89 | 447535 |
| 2023-05-19 | 57.22 | $7.85 | 471561 |
| 2023-05-18 | 55.92 | $7.80 | 783916 |
| 2023-05-17 | 50.51 | $7.61 | 366300 |
| 2023-05-16 | 48.28 | $7.54 | 528200 |
| 2023-05-15 | 45.63 | $7.46 | 462056 |
| 2023-05-12 | 41.73 | $7.35 | 346700 |
| 2023-05-11 | 42.25 | $7.37 | 430011 |
| 2023-05-10 | 37.40 | $7.24 | 627646 |
| 2023-05-09 | 35.42 | $7.19 | 370012 |
| 2023-05-08 | 36.29 | $7.23 | 594011 |
| 2023-05-05 | 36.72 | $7.25 | 857632 |
| 2023-05-04 | 37.78 | $7.30 | 722609 |
| 2023-05-03 | 40.70 | $7.43 | 485749 |
| 2023-05-02 | 41.40 | $7.46 | 475400 |
| 2023-05-01 | 44.55 | $7.59 | 373967 |
| 2023-04-28 | 45.31 | $7.62 | 466200 |
| 2023-04-27 | 42.85 | $7.54 | 313512 |
| 2023-04-26 | 39.28 | $7.43 | 563700 |
| 2023-04-25 | 40.15 | $7.47 | 339200 |
| 2023-04-24 | 42.60 | $7.58 | 297200 |
| 2023-04-21 | 41.36 | $7.54 | 194100 |
| 2023-04-20 | 40.76 | $7.52 | 329576 |
| 2023-04-19 | 44.00 | $7.67 | 292500 |
| 2023-04-18 | 41.65 | $7.59 | 564152 |
| 2023-04-17 | 45.51 | $7.76 | 346999 |
| 2023-04-14 | 40.58 | $7.60 | 889503 |
| 2023-04-13 | 41.47 | $7.64 | 424100 |
| 2023-04-12 | 36.15 | $7.48 | 716118 |
| 2023-04-11 | 38.44 | $7.59 | 424600 |
| 2023-04-10 | 38.65 | $7.60 | 623342 |
| 2023-04-06 | 40.55 | $7.69 | 273001 |
| 2023-04-05 | 38.30 | $7.62 | 419803 |
| 2023-04-04 | 42.19 | $7.80 | 333142 |
| 2023-04-03 | 44.83 | $7.91 | 327263 |
| 2023-03-31 | 45.57 | $7.94 | 484655 |
| 2023-03-30 | 41.93 | $7.82 | 423900 |
| 2023-03-29 | 40.03 | $7.76 | 537842 |
| 2023-03-28 | 38.10 | $7.70 | 758200 |
| 2023-03-27 | 39.93 | $7.79 | 250100 |
| 2023-03-24 | 39.00 | $7.76 | 241900 |
| 2023-03-23 | 36.20 | $7.67 | 790544 |
| 2023-03-22 | 36.38 | $7.68 | 550400 |
| 2023-03-21 | 37.42 | $7.74 | 496800 |
| 2023-03-20 | 31.86 | $7.56 | 478000 |
| 2023-03-17 | 28.87 | $7.47 | 1.1M |
| 2023-03-16 | 32.15 | $7.69 | 665501 |
| 2023-03-15 | 32.47 | $7.71 | 1.2M |
| 2023-03-14 | 32.15 | $7.70 | 972400 |
| 2023-03-13 | 29.29 | $7.61 | 1.1M |
| 2023-03-10 | 30.79 | $7.72 | 1.4M |
| 2023-03-09 | 35.00 | $7.99 | 735555 |
| 2023-03-08 | 40.67 | $8.28 | 430129 |
| 2023-03-07 | 38.72 | $8.22 | 737865 |
| 2023-03-06 | 51.97 | $8.71 | 898848 |
| 2023-03-03 | 48.56 | $8.61 | 576443 |
| 2023-03-02 | 44.43 | $8.50 | 485900 |
| 2023-03-01 | 47.04 | $8.58 | 416600 |
| 2023-02-28 | 50.19 | $8.67 | 489308 |
| 2023-02-27 | 49.48 | $8.65 | 650251 |
| 2023-02-24 | 49.13 | $8.64 | 1.3M |
| 2023-02-23 | 49.78 | $8.66 | 333219 |
| 2023-02-22 | 48.15 | $8.61 | 342400 |
| 2023-02-21 | 45.82 | $8.54 | 357400 |
| 2023-02-17 | 51.83 | $8.73 | 239100 |
| 2023-02-16 | 49.51 | $8.66 | 254500 |
| 2023-02-15 | 50.17 | $8.68 | 289100 |
| 2023-02-14 | 49.85 | $8.67 | 331528 |
| 2023-02-13 | 49.24 | $8.65 | 341703 |
| 2023-02-10 | 49.24 | $8.65 | 396560 |
| 2023-02-09 | 47.51 | $8.59 | 785439 |
| 2023-02-08 | 53.26 | $8.79 | 605546 |
| 2023-02-07 | 51.59 | $8.73 | 436905 |
| 2023-02-06 | 52.48 | $8.76 | 243104 |
| 2023-02-03 | 56.49 | $8.89 | 328609 |
| 2023-02-02 | 55.24 | $8.84 | 465384 |
| 2023-02-01 | 53.20 | $8.76 | 864200 |
| 2023-01-31 | 53.20 | $8.76 | 281500 |
| 2023-01-30 | 50.39 | $8.65 | 279619 |
| 2023-01-27 | 54.03 | $8.78 | 298242 |
| 2023-01-26 | 49.20 | $8.60 | 449036 |
| 2023-01-25 | 47.45 | $8.54 | 335900 |
| 2023-01-24 | 50.48 | $8.65 | 347500 |
| 2023-01-23 | 51.32 | $8.68 | 383169 |
| 2023-01-20 | 51.06 | $8.67 | 420007 |
| 2023-01-19 | 51.59 | $8.69 | 262113 |
| 2023-01-18 | 55.37 | $8.83 | 374600 |
| 2023-01-17 | 57.07 | $8.89 | 348900 |
| 2023-01-13 | 56.44 | $8.86 | 415800 |
| 2023-01-12 | 58.93 | $8.95 | 458505 |
| 2023-01-11 | 55.84 | $8.80 | 432421 |
| 2023-01-10 | 51.20 | $8.60 | 374027 |
| 2023-01-09 | 49.95 | $8.55 | 625000 |
| 2023-01-06 | 46.01 | $8.40 | 751900 |
| 2023-01-05 | 45.19 | $8.37 | 296900 |
| 2023-01-04 | 47.47 | $8.47 | 443282 |
| 2023-01-03 | 40.31 | $8.22 | 514002 |
| 2022-12-30 | 38.06 | $8.15 | 570500 |
| 2022-12-29 | 39.68 | $8.23 | 573963 |
| 2022-12-28 | 35.43 | $8.10 | 468349 |
| 2022-12-27 | 38.83 | $8.27 | 631100 |
| 2022-12-23 | 38.17 | $8.25 | 600740 |
| 2022-12-22 | 36.54 | $8.20 | 596500 |
| 2022-12-21 | 33.88 | $8.12 | 831604 |
| 2022-12-20 | 34.22 | $8.14 | 604752 |
| 2022-12-19 | 34.39 | $8.15 | 444000 |
| 2022-12-16 | 35.52 | $8.22 | 1.3M |
| 2022-12-15 | 40.38 | $8.49 | 475900 |
| 2022-12-14 | 42.86 | $8.61 | 600600 |
| 2022-12-13 | 45.05 | $8.71 | 472600 |
| 2022-12-12 | 43.40 | $8.65 | 399900 |
| 2022-12-09 | 42.58 | $8.62 | 270602 |
| 2022-12-08 | 42.32 | $8.61 | 542000 |
| 2022-12-07 | 41.81 | $8.59 | 490421 |
| 2022-12-06 | 42.71 | $8.64 | 627900 |
| 2022-12-05 | 50.99 | $9.04 | 677000 |
| 2022-12-02 | 54.50 | $9.18 | 440949 |
| 2022-12-01 | 55.28 | $9.21 | 379200 |
| 2022-11-30 | 54.87 | $9.19 | 440081 |
| 2022-11-29 | 53.87 | $9.14 | 407540 |
| 2022-11-28 | 52.48 | $9.07 | 454128 |
| 2022-11-25 | 55.44 | $9.20 | 156400 |
| 2022-11-23 | 53.92 | $9.12 | 308800 |
| 2022-11-22 | 57.16 | $9.26 | 429909 |
| 2022-11-21 | 53.76 | $9.08 | 452245 |
| 2022-11-18 | 51.96 | $8.99 | 214800 |
| 2022-11-17 | 52.61 | $9.02 | 218700 |
| 2022-11-16 | 52.23 | $9.00 | 355821 |
| 2022-11-15 | 52.23 | $9.00 | 572949 |
| 2022-11-14 | 47.49 | $8.75 | 694326 |
| 2022-11-11 | 56.17 | $9.16 | 392813 |
| 2022-11-10 | 55.03 | $9.10 | 444300 |
| 2022-11-09 | 50.98 | $8.90 | 253122 |
| 2022-11-08 | 53.50 | $9.01 | 328138 |
| 2022-11-07 | 56.38 | $9.13 | 502900 |
| 2022-11-04 | 52.97 | $8.96 | 374503 |
| 2022-11-03 | 48.95 | $8.78 | 290700 |
| 2022-11-02 | 52.00 | $8.91 | 403100 |
| 2022-11-01 | 51.11 | $8.87 | 187407 |
| 2022-10-31 | 52.03 | $8.91 | 290800 |
| 2022-10-28 | 53.86 | $8.99 | 419960 |
| 2022-10-27 | 50.33 | $8.82 | 313900 |
| 2022-10-26 | 49.24 | $8.77 | 324836 |
| 2022-10-25 | 50.07 | $8.81 | 296622 |
| 2022-10-24 | 41.09 | $8.43 | 643618 |
| 2022-10-21 | 38.31 | $8.33 | 431044 |
| 2022-10-20 | 38.49 | $8.34 | 338500 |
| 2022-10-19 | 39.50 | $8.40 | 439700 |
| 2022-10-18 | 40.17 | $8.44 | 361800 |
| 2022-10-17 | 39.19 | $8.40 | 398879 |
| 2022-10-14 | 35.96 | $8.27 | 444749 |
| 2022-10-13 | 34.69 | $8.22 | 515200 |
| 2022-10-12 | 31.06 | $8.08 | 300725 |
| 2022-10-11 | 31.06 | $8.08 | 388100 |
| 2022-10-10 | 30.56 | $8.06 | 402519 |
| 2022-10-07 | 31.98 | $8.19 | 412319 |
| 2022-10-06 | 34.58 | $8.41 | 310220 |
| 2022-10-05 | 35.97 | $8.52 | 516400 |
| 2022-10-04 | 38.93 | $8.74 | 428752 |
| 2022-10-03 | 27.89 | $8.31 | 558018 |
| 2022-09-30 | 26.72 | $8.27 | 619465 |
| 2022-09-29 | 27.25 | $8.32 | 841981 |
| 2022-09-28 | 31.34 | $8.67 | 394300 |
| 2022-09-27 | 27.50 | $8.54 | 754700 |
| 2022-09-26 | 23.75 | $8.42 | 980544 |
| 2022-09-23 | 28.12 | $8.80 | 730844 |
| 2022-09-22 | 32.98 | $9.12 | 525649 |
| 2022-09-21 | 37.39 | $9.35 | 333600 |
| 2022-09-20 | 39.11 | $9.43 | 479300 |
| 2022-09-19 | 41.63 | $9.54 | 623463 |
| 2022-09-16 | 43.81 | $9.63 | 949318 |
| 2022-09-15 | 45.58 | $9.70 | 299700 |
| 2022-09-14 | 44.36 | $9.66 | 495300 |
| 2022-09-13 | 42.53 | $9.60 | 331550 |
| 2022-09-12 | 45.37 | $9.72 | 628500 |
| 2022-09-09 | 45.37 | $9.72 | 223042 |
| 2022-09-08 | 42.48 | $9.62 | 261506 |
| 2022-09-07 | 39.43 | $9.52 | 361114 |
| 2022-09-06 | 37.87 | $9.47 | 666700 |
| 2022-09-02 | 45.72 | $9.82 | 459451 |
| 2022-09-01 | 43.82 | $9.76 | 758000 |
| 2022-08-31 | 49.58 | $9.97 | 554724 |
| 2022-08-30 | 50.18 | $9.99 | 562142 |
| 2022-08-29 | 51.06 | $10.02 | 364643 |
| 2022-08-26 | 52.81 | $10.08 | 290638 |
| 2022-08-25 | 56.82 | $10.21 | 276100 |
| 2022-08-24 | 56.58 | $10.20 | 253100 |
| 2022-08-23 | 53.89 | $10.09 | 297700 |
| 2022-08-22 | 52.36 | $10.03 | 294818 |
| 2022-08-19 | 56.20 | $10.16 | 259134 |
| 2022-08-18 | 59.05 | $10.25 | 271100 |
| 2022-08-17 | 58.15 | $10.21 | 516900 |
| 2022-08-16 | 64.89 | $10.41 | 301500 |
| 2022-08-15 | 63.48 | $10.34 | 467700 |
| 2022-08-12 | 65.62 | $10.40 | 624604 |
| 2022-08-11 | 63.48 | $10.29 | 635226 |
| 2022-08-10 | 65.23 | $10.34 | 493600 |
| 2022-08-09 | 58.72 | $10.04 | 382875 |
| 2022-08-08 | 62.03 | $10.13 | 592282 |
| 2022-08-05 | 57.19 | $9.94 | 284558 |
| 2022-08-04 | 56.35 | $9.91 | 605235 |
| 2022-08-03 | 56.08 | $9.90 | 384916 |
| 2022-08-02 | 53.03 | $9.79 | 395901 |
| 2022-08-01 | 56.06 | $9.88 | 245431 |
| 2022-07-29 | 54.97 | $9.84 | 355507 |
| 2022-07-28 | 53.33 | $9.78 | 273200 |
| 2022-07-27 | 50.16 | $9.67 | 327000 |
| 2022-07-26 | 47.39 | $9.58 | 343917 |
| 2022-07-25 | 45.79 | $9.53 | 270823 |
| 2022-07-22 | 48.59 | $9.63 | 243700 |
| 2022-07-21 | 48.59 | $9.63 | 206425 |
| 2022-07-20 | 50.25 | $9.69 | 398025 |
| 2022-07-19 | 48.00 | $9.61 | 316100 |
| 2022-07-18 | 44.73 | $9.50 | 222637 |
| 2022-07-15 | 42.87 | $9.44 | 317800 |
| 2022-07-14 | 39.66 | $9.34 | 343708 |
| 2022-07-13 | 40.97 | $9.40 | 334800 |
| 2022-07-12 | 42.30 | $9.46 | 229754 |
| 2022-07-11 | 40.78 | $9.41 | 304140 |
| 2022-07-08 | 42.71 | $9.50 | 236523 |
| 2022-07-07 | 43.14 | $9.52 | 316010 |
| 2022-07-06 | 40.28 | $9.42 | 239742 |
| 2022-07-05 | 42.09 | $9.51 | 317200 |
| 2022-07-01 | 42.09 | $9.51 | 366514 |
| 2022-06-30 | 36.35 | $9.31 | 835730 |
| 2022-06-29 | 37.59 | $9.38 | 548077 |
| 2022-06-28 | 39.22 | $9.47 | 520629 |
| 2022-06-27 | 39.77 | $9.50 | 510800 |
| 2022-06-24 | 36.10 | $9.37 | 512000 |
| 2022-06-23 | 32.18 | $9.24 | 503151 |
| 2022-06-22 | 33.37 | $9.32 | 515134 |
| 2022-06-21 | 33.98 | $9.36 | 705600 |
| 2022-06-17 | 32.24 | $9.30 | 1.3M |
| 2022-06-16 | 31.67 | $9.28 | 1.4M |
| 2022-06-15 | 35.98 | $9.58 | 744700 |
| 2022-06-14 | 34.86 | $9.54 | 1.3M |
| 2022-06-13 | 37.01 | $9.68 | 1.5M |
| 2022-06-10 | 44.27 | $10.07 | 839200 |
| 2022-06-09 | 43.19 | $10.03 | 592800 |
| 2022-06-08 | 42.93 | $10.02 | 612415 |
| 2022-06-07 | 45.33 | $10.14 | 617757 |
| 2022-06-06 | 52.01 | $10.43 | 573726 |
| 2022-06-03 | 51.06 | $10.39 | 620012 |
| 2022-06-02 | 53.05 | $10.47 | 353849 |
| 2022-06-01 | 52.17 | $10.43 | 510100 |
| 2022-05-31 | 50.62 | $10.36 | 497118 |
| 2022-05-27 | 52.70 | $10.45 | 558840 |
| 2022-05-26 | 51.00 | $10.37 | 471843 |
| 2022-05-25 | 49.04 | $10.28 | 631443 |
| 2022-05-24 | 46.33 | $10.16 | 494400 |
| 2022-05-23 | 46.92 | $10.19 | 518617 |
| 2022-05-20 | 45.14 | $10.11 | 1.2M |
| 2022-05-19 | 44.92 | $10.10 | 856930 |
| 2022-05-18 | 46.15 | $10.17 | 657400 |
| 2022-05-17 | 50.87 | $10.42 | 656520 |
| 2022-05-16 | 48.26 | $10.29 | 542414 |
| 2022-05-13 | 45.50 | $10.16 | 515029 |
| 2022-05-12 | 43.98 | $10.09 | 813325 |
| 2022-05-11 | 47.40 | $10.28 | 423640 |
| 2022-05-10 | 48.15 | $10.32 | 895945 |
| 2022-05-09 | 45.70 | $10.20 | 830555 |
| 2022-05-06 | 49.99 | $10.43 | 834935 |
| 2022-05-05 | 41.09 | $10.04 | 1.1M |
| 2022-05-04 | 45.86 | $10.28 | 627800 |
| 2022-05-03 | 40.97 | $10.10 | 738527 |
| 2022-05-02 | 36.75 | $9.96 | 951200 |
| 2022-04-29 | 41.14 | $10.18 | 574300 |
| 2022-04-28 | 45.61 | $10.37 | 683920 |
| 2022-04-27 | 41.82 | $10.25 | 820021 |
| 2022-04-26 | 41.50 | $10.24 | 973322 |
| 2022-04-25 | 49.30 | $10.54 | 586013 |
| 2022-04-22 | 49.30 | $10.54 | 913875 |
| 2022-04-21 | 57.79 | $10.80 | 630649 |
| 2022-04-20 | 61.68 | $10.90 | 1.3M |
| 2022-04-19 | 60.67 | $10.86 | 1.2M |
| 2022-04-18 | 56.62 | $10.71 | 939300 |
| 2022-04-14 | 52.61 | $10.58 | 353900 |
| 2022-04-13 | 54.07 | $10.62 | 547800 |
| 2022-04-12 | 52.82 | $10.58 | 1.2M |
| 2022-04-11 | 50.92 | $10.52 | 676900 |
| 2022-04-08 | 51.25 | $10.53 | 776700 |
| 2022-04-07 | 43.70 | $10.31 | 625504 |
| 2022-04-06 | 43.32 | $10.30 | 718000 |
| 2022-04-05 | 45.05 | $10.36 | 733600 |
| 2022-04-04 | 47.45 | $10.44 | 686300 |
| 2022-04-01 | 48.68 | $10.48 | 675226 |
| 2022-03-31 | 43.84 | $10.34 | 633000 |
| 2022-03-30 | 44.12 | $10.35 | 648538 |
| 2022-03-29 | 45.80 | $10.41 | 871200 |
| 2022-03-28 | 43.05 | $10.33 | 916622 |
| 2022-03-25 | 45.23 | $10.41 | 676700 |
| 2022-03-24 | 40.97 | $10.29 | 691500 |
| 2022-03-23 | 40.61 | $10.28 | 669400 |
| 2022-03-22 | 43.69 | $10.40 | 686400 |
| 2022-03-21 | 45.05 | $10.45 | 731500 |
| 2022-03-18 | 33.71 | $10.16 | 1.3M |
| 2022-03-17 | 34.41 | $10.19 | 875907 |
| 2022-03-16 | 28.82 | $10.07 | 1.2M |
| 2022-03-15 | 29.82 | $10.12 | 862700 |
| 2022-03-14 | 30.22 | $10.14 | 1.0M |
| 2022-03-11 | 30.22 | $10.14 | 1.1M |
| 2022-03-10 | 29.80 | $10.13 | 1.6M |
| 2022-03-09 | 33.28 | $10.31 | 1.2M |
| 2022-03-08 | 33.90 | $10.34 | 1.4M |
| 2022-03-07 | 35.60 | $10.42 | 2.4M |
| 2022-03-04 | 42.71 | $10.70 | 790096 |
| 2022-03-03 | 47.91 | $10.86 | 149412 |
| 2022-03-02 | 47.15 | $10.84 | 154400 |
| 2022-03-01 | 44.03 | $10.76 | 235604 |
| 2022-02-28 | 47.35 | $10.86 | 171800 |
| 2022-02-25 | 47.35 | $10.86 | 169953 |
| 2022-02-24 | 46.62 | $10.84 | 376800 |
| 2022-02-23 | 46.93 | $10.85 | 177800 |
| 2022-02-22 | 44.13 | $10.77 | 193700 |
| 2022-02-18 | 44.98 | $10.80 | 174500 |
| 2022-02-17 | 48.50 | $10.92 | 84313 |
| 2022-02-16 | 49.43 | $10.95 | 102602 |
| 2022-02-15 | 44.04 | $10.79 | 256846 |
| 2022-02-14 | 52.70 | $11.05 | 164224 |
| 2022-02-11 | 53.86 | $11.08 | 233900 |
| 2022-02-10 | 57.47 | $11.17 | 141749 |
| 2022-02-09 | 56.55 | $11.14 | 112241 |
| 2022-02-08 | 58.15 | $11.18 | 129400 |
| 2022-02-07 | 58.94 | $11.20 | 179927 |
| 2022-02-04 | 58.67 | $11.19 | 114225 |
| 2022-02-03 | 55.36 | $11.07 | 107600 |
| 2022-02-02 | 59.51 | $11.18 | 243501 |
| 2022-02-01 | 53.15 | $10.97 | 125517 |
| 2022-01-31 | 48.37 | $10.84 | 111947 |
| 2022-01-28 | 43.77 | $10.73 | 83700 |
| 2022-01-27 | 43.33 | $10.72 | 142503 |
| 2022-01-26 | 44.31 | $10.75 | 134615 |
| 2022-01-25 | 43.09 | $10.72 | 132223 |
| 2022-01-24 | 35.97 | $10.56 | 361255 |
| 2022-01-21 | 37.35 | $10.61 | 305435 |
| 2022-01-20 | 39.07 | $10.67 | 173319 |
| 2022-01-19 | 42.48 | $10.78 | 142121 |
| 2022-01-18 | 46.32 | $10.89 | 131300 |
| 2022-01-14 | 47.05 | $10.91 | 315201 |
| 2022-01-13 | 52.59 | $11.05 | 92900 |
| 2022-01-12 | 55.24 | $11.11 | 116700 |
| 2022-01-11 | 55.24 | $11.11 | 120313 |
| 2022-01-10 | 53.11 | $11.05 | 99827 |
| 2022-01-07 | 53.11 | $11.05 | 102442 |
| 2022-01-06 | 51.37 | $11.00 | 131914 |
| 2022-01-05 | 50.67 | $10.98 | 134300 |
| 2022-01-04 | 53.58 | $11.06 | 167411 |
| 2022-01-03 | 51.60 | $11.00 | 123200 |
| 2021-12-31 | 52.31 | $11.02 | 226948 |
| 2021-12-30 | 46.37 | $10.85 | 103615 |
| 2021-12-29 | 50.98 | $10.98 | 114309 |
| 2021-12-28 | 48.35 | $10.91 | 109502 |
| 2021-12-27 | 48.35 | $10.91 | 201303 |
| 2021-12-23 | 50.81 | $10.98 | 120000 |
| 2021-12-22 | 45.13 | $10.83 | 99845 |
| 2021-12-21 | 38.37 | $10.68 | 152400 |
| 2021-12-20 | 36.89 | $10.65 | 215300 |
| 2021-12-17 | 35.42 | $10.62 | 321412 |
| 2021-12-16 | 40.16 | $10.78 | 289405 |
| 2021-12-15 | 41.14 | $10.81 | 141640 |
| 2021-12-14 | 42.80 | $10.86 | 197407 |
| 2021-12-13 | 43.13 | $10.87 | 85800 |
| 2021-12-10 | 45.11 | $10.93 | 87135 |
| 2021-12-09 | 42.60 | $10.87 | 116616 |
| 2021-12-08 | 45.92 | $10.97 | 121500 |
| 2021-12-07 | 46.97 | $11.00 | 142100 |
| 2021-12-06 | 48.36 | $11.04 | 186006 |
| 2021-12-03 | 47.99 | $11.03 | 122300 |
| 2021-12-02 | 50.01 | $11.09 | 589530 |
| 2021-12-01 | 36.46 | $10.77 | 390500 |
| 2021-11-30 | 37.06 | $10.79 | 237212 |
| 2021-11-29 | 38.25 | $10.83 | 194240 |
| 2021-11-26 | 38.84 | $10.85 | 255300 |
| 2021-11-24 | 44.02 | $11.01 | 101311 |
| 2021-11-23 | 45.45 | $11.05 | 171542 |
| 2021-11-22 | 57.50 | $11.32 | 269205 |
| 2021-11-19 | 53.13 | $11.22 | 153300 |
| 2021-11-18 | 54.19 | $11.24 | 134500 |
| 2021-11-17 | 53.30 | $11.22 | 199538 |
| 2021-11-16 | 58.10 | $11.31 | 130044 |
| 2021-11-15 | 60.39 | $11.35 | 122800 |
| 2021-11-12 | 62.74 | $11.39 | 191113 |
| 2021-11-11 | 67.76 | $11.47 | 297000 |
| 2021-11-10 | 67.76 | $11.47 | 611800 |
| 2021-11-09 | 65.92 | $11.41 | 198000 |
| 2021-11-08 | 65.29 | $11.39 | 117434 |
| 2021-11-05 | 65.86 | $11.40 | 216631 |
| 2021-11-04 | 63.73 | $11.33 | 220200 |
| 2021-11-03 | 62.13 | $11.28 | 207809 |
| 2021-11-02 | 61.15 | $11.25 | 223300 |
| 2021-11-01 | 60.50 | $11.23 | 248200 |
| 2021-10-29 | 60.98 | $11.24 | 436432 |
| 2021-10-28 | 54.82 | $11.06 | 227300 |
| 2021-10-27 | 50.71 | $10.96 | 162100 |
| 2021-10-26 | 48.94 | $10.92 | 266125 |
| 2021-10-25 | 49.79 | $10.94 | 230100 |
| 2021-10-22 | 50.62 | $10.96 | 125500 |
| 2021-10-21 | 50.62 | $10.96 | 145100 |
| 2021-10-20 | 51.79 | $10.99 | 124300 |
| 2021-10-19 | 53.76 | $11.04 | 125432 |
| 2021-10-18 | 52.74 | $11.01 | 296700 |
| 2021-10-15 | 56.29 | $11.10 | 105329 |
| 2021-10-14 | 55.98 | $11.09 | 221500 |
| 2021-10-13 | 54.43 | $11.04 | 169619 |
| 2021-10-12 | 54.80 | $11.05 | 164766 |
| 2021-10-11 | 55.87 | $11.08 | 151800 |
| 2021-10-08 | 56.57 | $11.10 | 192600 |
| 2021-10-07 | 52.92 | $10.97 | 203400 |
| 2021-10-06 | 54.25 | $11.01 | 341823 |
| 2021-10-05 | 50.71 | $10.89 | 131200 |
| 2021-10-04 | 51.99 | $10.93 | 219909 |
| 2021-10-01 | 57.86 | $11.10 | 159903 |
| 2021-09-30 | 55.62 | $11.02 | 239340 |
| 2021-09-29 | 56.69 | $11.05 | 196900 |
| 2021-09-28 | 55.04 | $10.99 | 257700 |
| 2021-09-27 | 56.40 | $11.03 | 362400 |
| 2021-09-24 | 55.08 | $10.98 | 256800 |
| 2021-09-23 | 57.05 | $11.04 | 281311 |
| 2021-09-22 | 55.01 | $10.96 | 441040 |
| 2021-09-21 | 51.17 | $10.82 | 260605 |
| 2021-09-20 | 45.13 | $10.63 | 278400 |
| 2021-09-17 | 48.75 | $10.75 | 544900 |
| 2021-09-16 | 51.01 | $10.82 | 153912 |
| 2021-09-15 | 53.02 | $10.88 | 301917 |
| 2021-09-14 | 50.88 | $10.81 | 123503 |
| 2021-09-13 | 48.98 | $10.75 | 244700 |
| 2021-09-10 | 49.90 | $10.78 | 137721 |
| 2021-09-09 | 48.37 | $10.73 | 175849 |
| 2021-09-08 | 43.82 | $10.59 | 260900 |
| 2021-09-07 | 46.61 | $10.69 | 257028 |
| 2021-09-03 | 58.67 | $11.03 | 184500 |
| 2021-09-02 | 57.44 | $10.99 | 249230 |
| 2021-09-01 | 57.14 | $10.98 | 140900 |
| 2021-08-31 | 50.81 | $10.79 | 251022 |
| 2021-08-30 | 49.70 | $10.76 | 252208 |
| 2021-08-27 | 53.13 | $10.85 | 246743 |
| 2021-08-26 | 53.91 | $10.87 | 168900 |
| 2021-08-25 | 57.12 | $10.95 | 129000 |
| 2021-08-24 | 55.55 | $10.90 | 114200 |
| 2021-08-23 | 53.27 | $10.83 | 199800 |
| 2021-08-20 | 54.41 | $10.86 | 111100 |
| 2021-08-19 | 50.75 | $10.75 | 201000 |
| 2021-08-18 | 59.87 | $10.97 | 171620 |
| 2021-08-17 | 64.90 | $11.07 | 280400 |
| 2021-08-16 | 62.50 | $10.99 | 150900 |
| 2021-08-13 | 64.60 | $11.03 | 132500 |
| 2021-08-12 | 64.02 | $11.01 | 158902 |
| 2021-08-11 | 63.74 | $11.00 | 132633 |
| 2021-08-10 | 62.93 | $10.97 | 204700 |
| 2021-08-09 | 62.66 | $10.96 | 146008 |
| 2021-08-06 | 62.40 | $10.95 | 199404 |
| 2021-08-05 | 54.35 | $10.68 | 123331 |
| 2021-08-04 | 53.65 | $10.66 | 111913 |
| 2021-08-03 | 52.96 | $10.64 | 147539 |
| 2021-08-02 | 51.61 | $10.60 | 133700 |
| 2021-07-30 | 56.23 | $10.72 | 195444 |
| 2021-07-29 | 51.40 | $10.58 | 140800 |
| 2021-07-28 | 49.12 | $10.52 | 200800 |
| 2021-07-27 | 49.49 | $10.53 | 69101 |
| 2021-07-26 | 49.49 | $10.53 | 161147 |
| 2021-07-23 | 50.17 | $10.55 | 162300 |
| 2021-07-22 | 48.49 | $10.50 | 185843 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-52.78
2026-07-20
Close Price
$8.34
Vol: 280031
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.24
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -52.78 | $8.34 | 280031 |
| 2026-07-17 | -30.56 | $8.50 | 597393 |
| 2026-07-16 | -6.94 | $8.67 | 518969 |
| 2026-07-15 | -22.22 | $8.56 | 790428 |
| 2026-07-14 | -31.94 | $8.49 | 458714 |
| 2026-07-13 | -36.11 | $8.46 | 507157 |
| 2026-07-10 | -20.83 | $8.57 | 441200 |
| 2026-07-09 | -47.22 | $8.38 | 587412 |
| 2026-07-08 | -50.00 | $8.36 | 888239 |
| 2026-07-07 | -25.00 | $8.54 | 1.1M |
| 2026-07-06 | -26.39 | $8.53 | 596023 |
| 2026-07-02 | -20.83 | $8.57 | 418856 |
| 2026-07-01 | -5.97 | $8.63 | 456200 |
| 2026-06-30 | -40.91 | $8.52 | 583623 |
| 2026-06-29 | -52.27 | $8.42 | 469836 |
| 2026-06-26 | -69.32 | $8.27 | 664700 |
| 2026-06-25 | -84.09 | $8.14 | 707100 |
| 2026-06-24 | -89.77 | $8.09 | 1.1M |
| 2026-06-23 | -87.06 | $8.14 | 814633 |
| 2026-06-22 | -96.34 | $8.09 | 1.5M |
| 2026-06-18 | -86.76 | $8.29 | 829100 |
| 2026-06-17 | -94.12 | $8.24 | 893937 |
| 2026-06-16 | -67.65 | $8.42 | 400900 |
| 2026-06-15 | -70.59 | $8.40 | 780167 |
| 2026-06-12 | -72.06 | $8.39 | 490857 |
| 2026-06-11 | -72.06 | $8.39 | 607325 |
| 2026-06-10 | -76.47 | $8.36 | 672232 |
| 2026-06-09 | -61.76 | $8.46 | 762836 |
| 2026-06-08 | -82.86 | $8.32 | 780600 |
| 2026-06-05 | -84.09 | $8.34 | 877900 |
| 2026-06-04 | -76.09 | $8.42 | 1.0M |
| 2026-06-03 | -99.04 | $8.21 | 1.0M |
| 2026-06-02 | -56.47 | $8.76 | 1.2M |
| 2026-06-01 | -51.61 | $8.84 | 1.2M |
| 2026-05-29 | -70.97 | $8.66 | 849706 |
| 2026-05-28 | -69.89 | $8.67 | 1.1M |
| 2026-05-27 | -74.19 | $8.63 | 468238 |
| 2026-05-26 | -77.42 | $8.60 | 581340 |
| 2026-05-22 | -87.10 | $8.51 | 597700 |
| 2026-05-21 | -87.10 | $8.51 | 580116 |
| 2026-05-20 | -78.49 | $8.59 | 1.8M |
| 2026-05-19 | -97.85 | $8.41 | 783000 |
| 2026-05-18 | -100.00 | $8.48 | 482238 |
| 2026-05-15 | -90.00 | $8.60 | 539069 |
| 2026-05-14 | -98.61 | $8.61 | 483498 |
| 2026-05-13 | -98.61 | $8.61 | 511000 |
| 2026-05-12 | -88.89 | $8.68 | 782900 |
| 2026-05-11 | -91.03 | $8.61 | 644300 |
| 2026-05-08 | -45.00 | $8.87 | 1.4M |
| 2026-05-07 | -41.18 | $8.90 | 1.7M |
| 2026-05-06 | -11.76 | $9.20 | 714500 |
| 2026-05-05 | -9.80 | $9.22 | 689845 |
| 2026-05-04 | -7.84 | $9.24 | 555161 |
| 2026-05-01 | -3.13 | $9.23 | 462628 |
| 2026-04-30 | -3.60 | $9.14 | 691815 |
| 2026-04-29 | -14.15 | $8.91 | 335800 |
| 2026-04-28 | -8.49 | $8.97 | 633248 |
| 2026-04-27 | -22.22 | $8.82 | 454249 |
| 2026-04-24 | -24.07 | $8.80 | 592718 |
| 2026-04-23 | -30.56 | $8.73 | 447900 |
| 2026-04-22 | -15.74 | $8.89 | 390737 |
| 2026-04-21 | -24.07 | $8.80 | 750532 |
| 2026-04-20 | -1.90 | $9.01 | 914000 |
| 2026-04-17 | -5.88 | $8.94 | 819767 |
| 2026-04-16 | -11.36 | $8.76 | 568526 |
| 2026-04-15 | -4.55 | $8.82 | 875699 |
| 2026-04-14 | -2.70 | $8.70 | 711168 |
| 2026-04-13 | -8.77 | $8.50 | 723300 |
| 2026-04-10 | -36.84 | $8.34 | 603500 |
| 2026-04-09 | -36.84 | $8.34 | 565607 |
| 2026-04-08 | -26.32 | $8.40 | 633603 |
| 2026-04-07 | -30.77 | $8.34 | 540634 |
| 2026-04-06 | -14.81 | $8.42 | 513825 |
| 2026-04-02 | -18.00 | $8.37 | 649911 |
| 2026-04-01 | -60.00 | $8.16 | 759534 |
| 2026-03-31 | -46.00 | $8.23 | 561587 |
| 2026-03-30 | -79.10 | $8.10 | 488143 |
| 2026-03-27 | -95.89 | $7.99 | 572800 |
| 2026-03-26 | -78.05 | $8.14 | 418700 |
| 2026-03-25 | -71.15 | $8.26 | 530500 |
| 2026-03-24 | -78.85 | $8.18 | 450746 |
| 2026-03-23 | -66.67 | $8.31 | 639800 |
| 2026-03-20 | -86.92 | $8.13 | 1.4M |
| 2026-03-19 | -69.78 | $8.38 | 491268 |
| 2026-03-18 | -74.82 | $8.31 | 539457 |
| 2026-03-17 | -74.82 | $8.31 | 792000 |
| 2026-03-16 | -90.65 | $8.09 | 683524 |
| 2026-03-13 | -90.65 | $8.09 | 734874 |
| 2026-03-12 | -88.49 | $8.12 | 939242 |
| 2026-03-11 | -87.05 | $8.14 | 814880 |
| 2026-03-10 | -84.89 | $8.17 | 621717 |
| 2026-03-09 | -86.33 | $8.15 | 1.1M |
| 2026-03-06 | -91.06 | $8.23 | 1.0M |
| 2026-03-05 | -93.81 | $8.29 | 1.1M |
| 2026-03-04 | -89.38 | $8.34 | 949325 |
| 2026-03-03 | -71.56 | $8.57 | 1.4M |
| 2026-03-02 | -70.64 | $8.58 | 1.2M |
| 2026-02-27 | -98.91 | $8.44 | 945325 |
| 2026-02-26 | -90.48 | $8.78 | 661562 |
| 2026-02-25 | -76.19 | $8.87 | 1.0M |
| 2026-02-24 | -96.83 | $8.74 | 1.5M |
| 2026-02-23 | -73.21 | $8.94 | 1.3M |
| 2026-02-20 | -30.36 | $9.18 | 831756 |
| 2026-02-19 | -44.23 | $9.08 | 1.2M |
| 2026-02-18 | -28.85 | $9.16 | 623300 |
| 2026-02-17 | -38.46 | $9.11 | 1.2M |
| 2026-02-13 | -42.31 | $9.09 | 1.0M |
| 2026-02-12 | -35.85 | $9.13 | 716811 |
| 2026-02-11 | -30.19 | $9.16 | 434500 |
| 2026-02-10 | -32.08 | $9.15 | 494800 |
| 2026-02-09 | -47.17 | $9.07 | 798112 |
| 2026-02-06 | -75.47 | $8.92 | 1.4M |
| 2026-02-05 | -84.91 | $8.87 | 929001 |
| 2026-02-04 | -63.46 | $8.99 | 1.5M |
| 2026-02-03 | -90.20 | $8.86 | 695624 |
| 2026-02-02 | -78.85 | $8.99 | 828047 |
| 2026-01-30 | -59.62 | $9.09 | 413234 |
| 2026-01-29 | -53.85 | $9.12 | 422300 |
| 2026-01-28 | -67.31 | $9.05 | 297525 |
| 2026-01-27 | -55.77 | $9.11 | 281200 |
| 2026-01-26 | -55.77 | $9.11 | 459800 |
| 2026-01-23 | -36.76 | $9.15 | 233444 |
| 2026-01-22 | -25.00 | $9.23 | 567026 |
| 2026-01-21 | -23.53 | $9.24 | 655043 |
| 2026-01-20 | -39.71 | $9.13 | 721948 |
| 2026-01-16 | -26.47 | $9.22 | 445119 |
| 2026-01-15 | -17.65 | $9.28 | 424100 |
| 2026-01-14 | -25.00 | $9.23 | 300800 |
| 2026-01-13 | -50.00 | $9.06 | 419600 |
| 2026-01-12 | -33.82 | $9.17 | 319849 |
| 2026-01-09 | -35.29 | $9.16 | 329416 |
| 2026-01-08 | -29.41 | $9.20 | 696771 |
| 2026-01-07 | -70.59 | $8.92 | 569317 |
| 2026-01-06 | -39.71 | $9.13 | 678500 |
| 2026-01-05 | -22.06 | $9.25 | 665042 |
| 2026-01-02 | -11.43 | $9.24 | 889885 |
| 2025-12-31 | -9.68 | $9.18 | 1.0M |
| 2025-12-30 | -8.51 | $9.05 | 677033 |
| 2025-12-29 | -22.00 | $9.01 | 700007 |
| 2025-12-26 | -35.19 | $8.97 | 500345 |
| 2025-12-24 | -57.41 | $8.85 | 480439 |
| 2025-12-23 | -66.67 | $8.80 | 695357 |
| 2025-12-22 | -61.11 | $8.83 | 697800 |
| 2025-12-19 | -55.56 | $8.86 | 2.4M |
| 2025-12-18 | -33.33 | $8.98 | 967289 |
| 2025-12-17 | -38.89 | $8.95 | 686650 |
| 2025-12-16 | -36.36 | $8.96 | 705400 |
| 2025-12-15 | -38.18 | $8.95 | 1.0M |
| 2025-12-12 | -23.64 | $9.03 | 494800 |
| 2025-12-11 | -29.09 | $9.00 | 1.3M |
| 2025-12-10 | -32.73 | $8.98 | 757731 |
| 2025-12-09 | -30.91 | $8.99 | 753800 |
| 2025-12-08 | -43.64 | $8.92 | 629008 |
| 2025-12-05 | -52.73 | $8.87 | 780400 |
| 2025-12-04 | -69.09 | $8.78 | 1.1M |
| 2025-12-03 | -78.18 | $8.73 | 1.1M |
| 2025-12-02 | -34.55 | $8.97 | 843572 |
| 2025-12-01 | -25.45 | $9.02 | 792223 |
| 2025-11-28 | -1.82 | $9.15 | 388341 |
| 2025-11-26 | -13.46 | $9.06 | 422661 |
| 2025-11-25 | -40.00 | $8.97 | 852546 |
| 2025-11-24 | -56.67 | $8.87 | 945600 |
| 2025-11-21 | -56.67 | $8.87 | 834462 |
| 2025-11-20 | -81.67 | $8.72 | 373871 |
| 2025-11-19 | -78.33 | $8.74 | 620300 |
| 2025-11-18 | -85.00 | $8.70 | 617700 |
| 2025-11-17 | -81.36 | $8.73 | 606000 |
| 2025-11-14 | -40.30 | $8.94 | 377673 |
| 2025-11-13 | -39.13 | $8.94 | 491403 |
| 2025-11-12 | -37.68 | $8.95 | 383803 |
| 2025-11-11 | -42.03 | $8.92 | 402747 |
| 2025-11-10 | -50.72 | $8.86 | 934521 |
| 2025-11-07 | -30.86 | $8.96 | 819600 |
| 2025-11-06 | -25.61 | $9.00 | 476100 |
| 2025-11-05 | -18.29 | $9.06 | 555024 |
| 2025-11-04 | -21.95 | $9.03 | 340400 |
| 2025-11-03 | -25.61 | $9.00 | 351535 |
| 2025-10-31 | -25.61 | $9.00 | 345000 |
| 2025-10-30 | -34.15 | $8.93 | 563928 |
| 2025-10-29 | -20.73 | $9.04 | 433200 |
| 2025-10-28 | -7.32 | $9.15 | 503600 |
| 2025-10-27 | -2.99 | $9.04 | 455731 |
| 2025-10-24 | -10.00 | $8.93 | 343000 |
| 2025-10-23 | -30.30 | $8.85 | 438300 |
| 2025-10-22 | -47.89 | $8.76 | 357419 |
| 2025-10-21 | -53.52 | $8.72 | 437100 |
| 2025-10-20 | -71.60 | $8.62 | 375037 |
| 2025-10-17 | -75.61 | $8.59 | 524800 |
| 2025-10-16 | -78.65 | $8.58 | 472500 |
| 2025-10-15 | -58.43 | $8.76 | 539103 |
| 2025-10-14 | -56.18 | $8.78 | 610050 |
| 2025-10-13 | -70.79 | $8.65 | 592248 |
| 2025-10-10 | -97.92 | $8.41 | 662025 |
| 2025-10-09 | -96.15 | $8.45 | 750918 |
| 2025-10-08 | -92.31 | $8.53 | 824200 |
| 2025-10-07 | -96.30 | $8.49 | 684963 |
| 2025-10-06 | -96.00 | $8.57 | 658322 |
| 2025-10-03 | -95.83 | $8.61 | 436900 |
| 2025-10-02 | -86.46 | $8.70 | 358345 |
| 2025-10-01 | -92.71 | $8.64 | 669720 |
| 2025-09-30 | -93.90 | $8.76 | 517121 |
| 2025-09-29 | -98.20 | $8.82 | 778303 |
| 2025-09-26 | -95.10 | $8.95 | 405676 |
| 2025-09-25 | -89.22 | $9.01 | 488700 |
| 2025-09-24 | -94.12 | $8.96 | 635611 |
| 2025-09-23 | -98.86 | $9.05 | 518700 |
| 2025-09-22 | -98.82 | $9.08 | 450436 |
| 2025-09-19 | -83.53 | $9.21 | 620500 |
| 2025-09-18 | -80.00 | $9.24 | 394634 |
| 2025-09-17 | -94.12 | $9.12 | 443730 |
| 2025-09-16 | -91.76 | $9.14 | 483100 |
| 2025-09-15 | -97.37 | $9.18 | 739439 |
| 2025-09-12 | -87.32 | $9.30 | 324100 |
| 2025-09-11 | -64.79 | $9.46 | 551200 |
| 2025-09-10 | -66.20 | $9.45 | 671200 |
| 2025-09-09 | -70.42 | $9.42 | 537500 |
| 2025-09-08 | -67.61 | $9.44 | 479000 |
| 2025-09-05 | -74.65 | $9.39 | 375487 |
| 2025-09-04 | -69.86 | $9.41 | 872400 |
| 2025-09-03 | -72.60 | $9.39 | 552400 |
| 2025-09-02 | -10.98 | $9.83 | 1.2M |
| 2025-08-29 | -2.44 | $9.90 | 672100 |
| 2025-08-28 | -5.06 | $9.85 | 411921 |
| 2025-08-27 | -7.59 | $9.83 | 532724 |
| 2025-08-26 | -2.78 | $9.80 | 429700 |
| 2025-08-25 | -5.88 | $9.74 | 437711 |
| 2025-08-22 | -8.82 | $9.72 | 394445 |
| 2025-08-21 | -14.06 | $9.65 | 242320 |
| 2025-08-20 | -14.06 | $9.65 | 328510 |
| 2025-08-19 | -14.06 | $9.65 | 295710 |
| 2025-08-18 | -9.38 | $9.68 | 393400 |
| 2025-08-15 | -32.81 | $9.53 | 351788 |
| 2025-08-14 | -13.85 | $9.66 | 315100 |
| 2025-08-13 | -6.15 | $9.71 | 335933 |
| 2025-08-12 | -12.31 | $9.67 | 389941 |
| 2025-08-11 | -21.54 | $9.61 | 570200 |
| 2025-08-08 | -23.08 | $9.60 | 711640 |
| 2025-08-07 | -86.15 | $9.19 | 550000 |
| 2025-08-06 | -69.23 | $9.30 | 263016 |
| 2025-08-05 | -83.08 | $9.21 | 400900 |
| 2025-08-04 | -89.23 | $9.17 | 344027 |
| 2025-08-01 | -87.69 | $9.18 | 279446 |
| 2025-07-31 | -89.47 | $9.24 | 220540 |
| 2025-07-30 | -72.13 | $9.31 | 268423 |
| 2025-07-29 | -52.38 | $9.42 | 337149 |
| 2025-07-28 | -47.83 | $9.42 | 341800 |
| 2025-07-25 | -23.94 | $9.58 | 214232 |
| 2025-07-24 | -24.66 | $9.57 | 255200 |
| 2025-07-23 | -22.08 | $9.58 | 157585 |
| 2025-07-22 | -25.97 | $9.55 | 333805 |
| 2025-07-21 | -28.74 | $9.50 | 350900 |
| 2025-07-18 | -19.54 | $9.58 | 209734 |
| 2025-07-17 | -1.20 | $9.70 | 236900 |
| 2025-07-16 | -1.33 | $9.62 | 288024 |
| 2025-07-15 | -10.14 | $9.50 | 258855 |
| 2025-07-14 | -3.03 | $9.52 | 375474 |
| 2025-07-11 | -1.54 | $9.52 | 345000 |
| 2025-07-10 | -8.77 | $9.40 | 490939 |
| 2025-07-09 | -20.41 | $9.27 | 388538 |
| 2025-07-08 | -14.29 | $9.30 | 546482 |
| 2025-07-07 | -17.39 | $9.22 | 501836 |
| 2025-07-03 | -3.85 | $9.28 | 207826 |
| 2025-07-02 | -2.17 | $9.23 | 237705 |
| 2025-07-01 | -27.78 | $9.17 | 277614 |
| 2025-06-30 | -33.33 | $9.14 | 383624 |
| 2025-06-27 | -41.82 | $9.10 | 300846 |
| 2025-06-26 | -37.10 | $9.17 | 506121 |
| 2025-06-25 | -69.01 | $9.00 | 376700 |
| 2025-06-24 | -63.38 | $9.04 | 393100 |
| 2025-06-23 | -76.06 | $8.95 | 441600 |
| 2025-06-20 | -60.56 | $9.06 | 354528 |
| 2025-06-18 | -59.15 | $9.07 | 352000 |
| 2025-06-17 | -63.38 | $9.04 | 246800 |
| 2025-06-16 | -67.61 | $9.01 | 419200 |
| 2025-06-13 | -60.56 | $9.06 | 445153 |
| 2025-06-12 | -53.52 | $9.11 | 457700 |
| 2025-06-11 | -56.34 | $9.09 | 671400 |
| 2025-06-10 | -42.35 | $9.13 | 539328 |
| 2025-06-09 | -45.88 | $9.10 | 654248 |
| 2025-06-06 | -49.18 | $8.89 | 383220 |
| 2025-06-05 | -54.10 | $8.83 | 679140 |
| 2025-06-04 | -51.64 | $8.86 | 806301 |
| 2025-06-03 | -17.21 | $9.28 | 883330 |
| 2025-06-02 | -21.31 | $9.23 | 652818 |
| 2025-05-30 | -14.75 | $9.31 | 483537 |
| 2025-05-29 | -15.57 | $9.30 | 438500 |
| 2025-05-28 | -13.11 | $9.33 | 452023 |
| 2025-05-27 | -4.90 | $9.24 | 400808 |
| 2025-05-23 | -23.53 | $9.05 | 283805 |
| 2025-05-22 | -27.45 | $9.01 | 319735 |
| 2025-05-21 | -26.47 | $9.02 | 466100 |
| 2025-05-20 | -1.96 | $9.27 | 422681 |
| 2025-05-19 | -3.33 | $9.14 | 410064 |
| 2025-05-16 | -1.19 | $9.10 | 307748 |
| 2025-05-15 | -7.25 | $8.91 | 332000 |
| 2025-05-14 | -10.45 | $8.87 | 406248 |
| 2025-05-13 | -8.96 | $8.88 | 506800 |
| 2025-05-12 | -40.30 | $8.67 | 710922 |
| 2025-05-09 | -43.18 | $8.56 | 730704 |
| 2025-05-08 | -27.27 | $8.70 | 379619 |
| 2025-05-07 | -25.78 | $8.61 | 384500 |
| 2025-05-06 | -24.22 | $8.63 | 428442 |
| 2025-05-05 | -26.56 | $8.60 | 442500 |
| 2025-05-02 | -28.76 | $8.75 | 344701 |
| 2025-05-01 | -44.44 | $8.61 | 364600 |
| 2025-04-30 | -43.24 | $8.71 | 322945 |
| 2025-04-29 | -40.31 | $8.80 | 342300 |
| 2025-04-28 | -36.46 | $8.88 | 295600 |
| 2025-04-25 | -40.59 | $8.86 | 303400 |
| 2025-04-24 | -42.08 | $8.83 | 282373 |
| 2025-04-23 | -46.53 | $8.74 | 334049 |
| 2025-04-22 | -50.00 | $8.67 | 248243 |
| 2025-04-21 | -58.42 | $8.50 | 374300 |
| 2025-04-17 | -48.51 | $8.70 | 440171 |
| 2025-04-16 | -55.94 | $8.55 | 528112 |
| 2025-04-15 | -53.47 | $8.60 | 497364 |
| 2025-04-14 | -62.38 | $8.42 | 675907 |
| 2025-04-11 | -64.85 | $8.37 | 672245 |
| 2025-04-10 | -69.80 | $8.27 | 802104 |
| 2025-04-09 | -59.90 | $8.47 | 1.1M |
| 2025-04-08 | -95.98 | $7.89 | 1.1M |
| 2025-04-07 | -93.22 | $8.15 | 1.3M |
| 2025-04-04 | -95.80 | $8.66 | 1.4M |
| 2025-04-03 | -62.22 | $9.29 | 689736 |
| 2025-04-02 | -42.22 | $9.47 | 335205 |
| 2025-04-01 | -42.27 | $9.51 | 379813 |
| 2025-03-31 | -60.67 | $9.54 | 504600 |
| 2025-03-28 | -59.51 | $9.61 | 463734 |
| 2025-03-27 | -56.44 | $9.66 | 346605 |
| 2025-03-26 | -59.51 | $9.61 | 319447 |
| 2025-03-25 | -57.06 | $9.65 | 374754 |
| 2025-03-24 | -61.35 | $9.58 | 384311 |
| 2025-03-21 | -66.32 | $9.59 | 459800 |
| 2025-03-20 | -64.21 | $9.63 | 388200 |
| 2025-03-19 | -70.53 | $9.51 | 511500 |
| 2025-03-18 | -76.84 | $9.39 | 382725 |
| 2025-03-17 | -76.32 | $9.40 | 485000 |
| 2025-03-14 | -77.89 | $9.37 | 1.9M |
| 2025-03-13 | -100.00 | $9.36 | 622740 |
| 2025-03-12 | -97.92 | $9.44 | 786200 |
| 2025-03-11 | -95.10 | $9.49 | 955845 |
| 2025-03-10 | -94.49 | $9.65 | 704935 |
| 2025-03-07 | -85.83 | $9.76 | 370457 |
| 2025-03-06 | -96.06 | $9.63 | 595900 |
| 2025-03-05 | -98.26 | $9.72 | 668723 |
| 2025-03-04 | -77.38 | $10.20 | 1.2M |
| 2025-03-03 | -47.25 | $10.42 | 858134 |
| 2025-02-28 | -47.25 | $10.42 | 391557 |
| 2025-02-27 | -68.13 | $10.23 | 650546 |
| 2025-02-26 | -70.53 | $10.18 | 960029 |
| 2025-02-25 | -67.37 | $10.21 | 672210 |
| 2025-02-24 | -44.21 | $10.43 | 1.1M |
| 2025-02-21 | -4.12 | $10.78 | 882516 |
| 2025-02-20 | -2.99 | $10.50 | 553984 |
| 2025-02-19 | -1.59 | $10.46 | 549100 |
| 2025-02-18 | -7.35 | $10.35 | 756500 |
| 2025-02-14 | -15.38 | $10.23 | 567444 |
| 2025-02-13 | 0.00 | $10.30 | 315937 |
| 2025-02-12 | -1.35 | $10.22 | 407640 |
| 2025-02-11 | -5.13 | $10.12 | 468322 |
| 2025-02-10 | -5.62 | $10.11 | 405908 |
| 2025-02-07 | -6.74 | $10.10 | 361600 |
| 2025-02-06 | -5.62 | $10.11 | 393926 |
| 2025-02-05 | -6.74 | $10.10 | 539317 |
| 2025-02-04 | -7.87 | $10.09 | 458112 |
| 2025-02-03 | -8.99 | $10.08 | 506160 |
| 2025-01-31 | -4.49 | $10.12 | 574800 |
| 2025-01-30 | -2.44 | $10.07 | 453547 |
| 2025-01-29 | -10.67 | $9.94 | 336134 |
| 2025-01-28 | -4.00 | $9.99 | 323500 |
| 2025-01-27 | -1.39 | $9.98 | 417955 |
| 2025-01-24 | -4.55 | $9.90 | 218900 |
| 2025-01-23 | -4.62 | $9.89 | 323500 |
| 2025-01-22 | -4.29 | $9.87 | 305996 |
| 2025-01-21 | -2.90 | $9.87 | 552421 |
| 2025-01-17 | -12.28 | $9.70 | 302448 |
| 2025-01-16 | -3.70 | $9.72 | 340700 |
| 2025-01-15 | -25.93 | $9.60 | 285139 |
| 2025-01-14 | -56.25 | $9.48 | 218849 |
| 2025-01-13 | -75.00 | $9.36 | 384000 |
| 2025-01-10 | -73.91 | $9.38 | 363943 |
| 2025-01-08 | -77.92 | $9.37 | 380248 |
| 2025-01-07 | -71.43 | $9.42 | 523300 |
| 2025-01-06 | -55.84 | $9.54 | 442311 |
| 2025-01-03 | -35.06 | $9.70 | 265800 |
| 2025-01-02 | -38.96 | $9.67 | 367525 |
| 2024-12-31 | -68.38 | $9.57 | 373500 |
| 2024-12-30 | -72.03 | $9.53 | 357900 |
| 2024-12-27 | -72.88 | $9.52 | 319100 |
| 2024-12-26 | -73.73 | $9.51 | 308100 |
| 2024-12-24 | -74.58 | $9.50 | 232600 |
| 2024-12-23 | -81.36 | $9.42 | 370863 |
| 2024-12-20 | -82.20 | $9.41 | 816406 |
| 2024-12-19 | -99.11 | $9.27 | 611729 |
| 2024-12-18 | -99.11 | $9.27 | 573225 |
| 2024-12-17 | -92.78 | $9.48 | 573000 |
| 2024-12-16 | -95.40 | $9.55 | 904056 |
| 2024-12-13 | -88.16 | $9.71 | 620648 |
| 2024-12-12 | -77.63 | $9.79 | 959043 |
| 2024-12-11 | -84.21 | $9.74 | 778608 |
| 2024-12-10 | -71.05 | $9.84 | 685608 |
| 2024-12-09 | -68.42 | $9.86 | 644800 |
| 2024-12-06 | -79.49 | $9.76 | 742400 |
| 2024-12-05 | -80.25 | $9.73 | 648460 |
| 2024-12-04 | -66.67 | $9.84 | 739541 |
| 2024-12-03 | -15.69 | $10.22 | 797282 |
| 2024-12-02 | -4.90 | $10.33 | 763238 |
| 2024-11-29 | -6.38 | $10.24 | 357424 |
| 2024-11-27 | -5.32 | $10.25 | 324300 |
| 2024-11-26 | -6.59 | $10.21 | 385800 |
| 2024-11-25 | -7.69 | $10.20 | 469021 |
| 2024-11-22 | -1.18 | $10.20 | 410700 |
| 2024-11-21 | -13.33 | $10.01 | 423664 |
| 2024-11-20 | -5.33 | $10.07 | 360700 |
| 2024-11-19 | -5.33 | $10.07 | 444627 |
| 2024-11-18 | -5.88 | $10.00 | 312365 |
| 2024-11-15 | -10.61 | $9.95 | 328450 |
| 2024-11-14 | -19.70 | $9.89 | 308400 |
| 2024-11-13 | -3.23 | $9.96 | 338634 |
| 2024-11-12 | -37.50 | $9.71 | 283428 |
| 2024-11-11 | -28.57 | $9.76 | 300715 |
| 2024-11-08 | -39.29 | $9.70 | 361700 |
| 2024-11-07 | -23.21 | $9.79 | 373609 |
| 2024-11-06 | -25.00 | $9.78 | 381848 |
| 2024-11-05 | -75.00 | $9.50 | 296200 |
| 2024-11-04 | -94.44 | $9.41 | 379285 |
| 2024-11-01 | -82.50 | $9.59 | 468200 |
| 2024-10-31 | -78.13 | $9.67 | 425000 |
| 2024-10-30 | -43.75 | $9.78 | 140609 |
| 2024-10-29 | -51.61 | $9.75 | 194900 |
| 2024-10-28 | -3.23 | $9.90 | 227301 |
| 2024-10-25 | -24.14 | $9.82 | 193500 |
| 2024-10-24 | -13.33 | $9.86 | 209261 |
| 2024-10-23 | -46.67 | $9.76 | 226833 |
| 2024-10-22 | -30.00 | $9.81 | 369100 |
| 2024-10-21 | -29.03 | $9.82 | 354700 |
| 2024-10-18 | -54.84 | $9.74 | 269600 |
| 2024-10-17 | -47.06 | $9.78 | 319623 |
| 2024-10-16 | -31.58 | $9.86 | 267820 |
| 2024-10-15 | -62.50 | $9.75 | 194576 |
| 2024-10-14 | -72.50 | $9.71 | 314936 |
| 2024-10-11 | -60.00 | $9.76 | 445420 |
| 2024-10-10 | -65.00 | $9.74 | 256100 |
| 2024-10-09 | -87.50 | $9.65 | 328539 |
| 2024-10-08 | -94.74 | $9.64 | 482100 |
| 2024-10-07 | -97.06 | $9.67 | 450500 |
| 2024-10-04 | -48.48 | $9.84 | 294000 |
| 2024-10-03 | -85.29 | $9.71 | 322527 |
| 2024-10-02 | -82.35 | $9.72 | 318934 |
| 2024-10-01 | -88.24 | $9.70 | 338231 |
| 2024-09-30 | -71.43 | $9.80 | 374860 |
| 2024-09-27 | -59.18 | $9.86 | 309611 |
| 2024-09-26 | -65.31 | $9.83 | 254111 |
| 2024-09-25 | -81.63 | $9.75 | 356929 |
| 2024-09-24 | -69.39 | $9.81 | 321383 |
| 2024-09-23 | -56.00 | $9.88 | 239103 |
| 2024-09-20 | -58.00 | $9.87 | 391942 |
| 2024-09-19 | -40.00 | $9.96 | 270830 |
| 2024-09-18 | -56.00 | $9.88 | 367603 |
| 2024-09-17 | -54.00 | $9.89 | 358509 |
| 2024-09-16 | -46.00 | $9.93 | 318204 |
| 2024-09-13 | -42.00 | $9.95 | 350400 |
| 2024-09-12 | -58.00 | $9.87 | 499533 |
| 2024-09-11 | -72.00 | $9.80 | 596884 |
| 2024-09-10 | -80.00 | $9.76 | 464709 |
| 2024-09-09 | -88.00 | $9.72 | 416354 |
| 2024-09-06 | -84.62 | $9.74 | 445900 |
| 2024-09-05 | -56.67 | $9.84 | 451563 |
| 2024-09-04 | -48.75 | $9.79 | 640529 |
| 2024-09-03 | -11.63 | $10.08 | 795040 |
| 2024-08-30 | -12.62 | $10.05 | 384118 |
| 2024-08-29 | -16.50 | $10.01 | 362500 |
| 2024-08-28 | -18.45 | $9.99 | 285704 |
| 2024-08-27 | -8.74 | $10.09 | 539600 |
| 2024-08-26 | -12.62 | $10.05 | 418600 |
| 2024-08-23 | -9.52 | $10.10 | 350500 |
| 2024-08-22 | -20.95 | $9.98 | 308067 |
| 2024-08-21 | -21.90 | $9.97 | 371637 |
| 2024-08-20 | -20.00 | $9.99 | 265677 |
| 2024-08-19 | -12.38 | $10.07 | 669814 |
| 2024-08-16 | -21.90 | $9.97 | 375436 |
| 2024-08-15 | -23.81 | $9.95 | 333141 |
| 2024-08-14 | -30.28 | $9.91 | 414028 |
| 2024-08-13 | -31.19 | $9.90 | 346800 |
| 2024-08-12 | -44.04 | $9.76 | 308000 |
| 2024-08-09 | -24.77 | $9.97 | 398018 |
| 2024-08-08 | -24.77 | $9.97 | 559300 |
| 2024-08-07 | -72.48 | $9.45 | 460400 |
| 2024-08-06 | -76.15 | $9.41 | 393847 |
| 2024-08-05 | -88.07 | $9.28 | 814900 |
| 2024-08-02 | -100.00 | $9.76 | 471112 |
| 2024-08-01 | -62.86 | $10.02 | 464517 |
| 2024-07-31 | -45.45 | $10.04 | 417500 |
| 2024-07-30 | -18.52 | $10.14 | 348641 |
| 2024-07-29 | -23.73 | $10.10 | 303300 |
| 2024-07-26 | -16.95 | $10.14 | 372900 |
| 2024-07-25 | -42.37 | $9.99 | 219247 |
| 2024-07-24 | -47.83 | $9.91 | 280504 |
| 2024-07-23 | -20.29 | $10.10 | 163846 |
| 2024-07-22 | -20.29 | $10.10 | 196207 |
| 2024-07-19 | -30.00 | $10.00 | 255068 |
| 2024-07-18 | -21.25 | $10.07 | 372500 |
| 2024-07-17 | -5.06 | $10.19 | 720309 |
| 2024-07-16 | -1.33 | $10.18 | 333208 |
| 2024-07-15 | -2.82 | $10.13 | 437600 |
| 2024-07-12 | -7.04 | $10.10 | 367443 |
| 2024-07-11 | -3.03 | $10.08 | 248034 |
| 2024-07-10 | -9.09 | $10.04 | 247800 |
| 2024-07-09 | -13.64 | $10.01 | 287345 |
| 2024-07-08 | -3.17 | $10.05 | 257433 |
| 2024-07-05 | -10.00 | $9.98 | 477429 |
| 2024-07-03 | -18.18 | $9.89 | 177500 |
| 2024-07-02 | -55.26 | $9.78 | 390900 |
| 2024-07-01 | -65.06 | $9.73 | 365050 |
| 2024-06-28 | -65.06 | $9.73 | 479801 |
| 2024-06-27 | -71.08 | $9.68 | 281658 |
| 2024-06-26 | -68.67 | $9.70 | 312900 |
| 2024-06-25 | -80.72 | $9.60 | 264954 |
| 2024-06-24 | -80.72 | $9.60 | 253400 |
| 2024-06-21 | -84.34 | $9.57 | 622600 |
| 2024-06-20 | -91.14 | $9.55 | 288814 |
| 2024-06-18 | -96.20 | $9.51 | 418247 |
| 2024-06-17 | -90.67 | $9.59 | 482900 |
| 2024-06-14 | -86.67 | $9.62 | 470400 |
| 2024-06-13 | -95.31 | $9.66 | 450900 |
| 2024-06-12 | -92.45 | $9.78 | 511668 |
| 2024-06-11 | -79.25 | $9.85 | 517086 |
| 2024-06-10 | -74.07 | $9.87 | 292385 |
| 2024-06-07 | -74.19 | $9.81 | 473600 |
| 2024-06-06 | -55.13 | $9.84 | 706700 |
| 2024-06-05 | -47.13 | $9.86 | 778840 |
| 2024-06-04 | -18.39 | $10.11 | 911900 |
| 2024-06-03 | -10.34 | $10.18 | 919000 |
| 2024-05-31 | -2.99 | $10.05 | 289519 |
| 2024-05-30 | -7.81 | $9.99 | 251217 |
| 2024-05-29 | -19.44 | $9.90 | 323912 |
| 2024-05-28 | -6.33 | $9.99 | 434300 |
| 2024-05-24 | 0.00 | $9.95 | 281893 |
| 2024-05-23 | -25.71 | $9.75 | 350000 |
| 2024-05-22 | -18.06 | $9.80 | 375735 |
| 2024-05-21 | -4.23 | $9.89 | 360724 |
| 2024-05-20 | -12.68 | $9.83 | 279710 |
| 2024-05-17 | -11.27 | $9.84 | 202302 |
| 2024-05-16 | -13.70 | $9.82 | 316435 |
| 2024-05-15 | -20.55 | $9.77 | 408700 |
| 2024-05-14 | -10.81 | $9.83 | 395700 |
| 2024-05-13 | 0.00 | $9.80 | 328900 |
| 2024-05-10 | -9.46 | $9.72 | 453200 |
| 2024-05-09 | -16.22 | $9.67 | 524400 |
| 2024-05-08 | -39.39 | $9.45 | 483049 |
| 2024-05-07 | -19.70 | $9.58 | 378610 |
| 2024-05-06 | -12.12 | $9.63 | 400210 |
| 2024-05-03 | -19.23 | $9.47 | 281600 |
| 2024-05-02 | -26.92 | $9.43 | 362200 |
| 2024-05-01 | -2.17 | $9.50 | 342361 |
| 2024-04-30 | -37.84 | $9.28 | 319738 |
| 2024-04-29 | -21.62 | $9.34 | 342892 |
| 2024-04-26 | -27.03 | $9.32 | 235900 |
| 2024-04-25 | -48.65 | $9.24 | 333432 |
| 2024-04-24 | -43.59 | $9.25 | 346800 |
| 2024-04-23 | -41.03 | $9.26 | 620716 |
| 2024-04-22 | -21.43 | $9.32 | 536120 |
| 2024-04-19 | -52.38 | $9.19 | 401111 |
| 2024-04-18 | -38.10 | $9.25 | 420000 |
| 2024-04-17 | -42.22 | $9.22 | 250600 |
| 2024-04-16 | -51.11 | $9.18 | 366142 |
| 2024-04-15 | -62.22 | $9.13 | 326100 |
| 2024-04-12 | -53.33 | $9.17 | 320708 |
| 2024-04-11 | 0.00 | $9.41 | 490231 |
| 2024-04-10 | -50.00 | $9.26 | 381900 |
| 2024-04-09 | -30.00 | $9.38 | 543102 |
| 2024-04-08 | -63.41 | $9.26 | 394016 |
| 2024-04-05 | -58.54 | $9.30 | 274336 |
| 2024-04-04 | -70.73 | $9.20 | 441441 |
| 2024-04-03 | -64.63 | $9.25 | 426000 |
| 2024-04-02 | -67.07 | $9.23 | 410900 |
| 2024-04-01 | -70.33 | $9.23 | 420100 |
| 2024-03-28 | -62.64 | $9.30 | 568900 |
| 2024-03-27 | -75.82 | $9.18 | 514500 |
| 2024-03-26 | -86.02 | $9.09 | 414137 |
| 2024-03-25 | -92.47 | $9.03 | 619510 |
| 2024-03-22 | -92.47 | $9.03 | 665300 |
| 2024-03-21 | -79.57 | $9.15 | 611649 |
| 2024-03-20 | -89.25 | $9.06 | 1.0M |
| 2024-03-19 | -93.98 | $9.11 | 451027 |
| 2024-03-18 | -77.42 | $9.17 | 703525 |
| 2024-03-15 | -68.04 | $9.23 | 834347 |
| 2024-03-14 | -72.82 | $9.14 | 947000 |
| 2024-03-13 | -44.55 | $9.40 | 590400 |
| 2024-03-12 | -30.00 | $9.56 | 622200 |
| 2024-03-11 | -40.00 | $9.45 | 1.8M |
| 2024-03-08 | -17.86 | $9.69 | 570221 |
| 2024-03-07 | -26.09 | $9.59 | 540600 |
| 2024-03-06 | -30.17 | $9.54 | 810566 |
| 2024-03-05 | -40.83 | $9.40 | 821122 |
| 2024-03-04 | -5.74 | $9.82 | 1.3M |
| 2024-03-01 | -4.92 | $9.83 | 516200 |
| 2024-02-29 | -7.38 | $9.80 | 544811 |
| 2024-02-28 | -15.57 | $9.70 | 516000 |
| 2024-02-27 | 0.00 | $9.88 | 668548 |
| 2024-02-26 | -4.42 | $9.75 | 934800 |
| 2024-02-23 | -8.57 | $9.63 | 1.4M |
| 2024-02-22 | -8.93 | $9.18 | 348100 |
| 2024-02-21 | -23.21 | $9.10 | 321011 |
| 2024-02-20 | -21.43 | $9.11 | 404500 |
| 2024-02-16 | -41.07 | $9.00 | 179600 |
| 2024-02-15 | -44.64 | $8.98 | 351452 |
| 2024-02-14 | -71.43 | $8.83 | 341456 |
| 2024-02-13 | -71.43 | $8.83 | 321200 |
| 2024-02-12 | -57.14 | $8.91 | 240921 |
| 2024-02-09 | -71.43 | $8.83 | 286638 |
| 2024-02-08 | -80.36 | $8.78 | 366300 |
| 2024-02-07 | -75.00 | $8.81 | 493035 |
| 2024-02-06 | -87.50 | $8.74 | 325600 |
| 2024-02-05 | -80.36 | $8.78 | 454700 |
| 2024-02-02 | -72.55 | $8.86 | 385715 |
| 2024-02-01 | -71.70 | $8.85 | 557600 |
| 2024-01-31 | -42.37 | $8.98 | 341200 |
| 2024-01-30 | -14.71 | $9.13 | 278800 |
| 2024-01-29 | -20.59 | $9.09 | 397000 |
| 2024-01-26 | 0.00 | $9.22 | 444483 |
| 2024-01-25 | 0.00 | $9.08 | 223171 |
| 2024-01-24 | -8.00 | $9.01 | 411500 |
| 2024-01-23 | -2.13 | $9.01 | 306500 |
| 2024-01-22 | -24.44 | $8.89 | 365734 |
| 2024-01-19 | -35.56 | $8.84 | 347538 |
| 2024-01-18 | -42.22 | $8.81 | 555847 |
| 2024-01-17 | -31.11 | $8.86 | 266026 |
| 2024-01-16 | -28.89 | $8.87 | 341000 |
| 2024-01-12 | -24.44 | $8.89 | 338900 |
| 2024-01-11 | -33.33 | $8.85 | 352046 |
| 2024-01-10 | -17.78 | $8.92 | 310400 |
| 2024-01-09 | -24.44 | $8.89 | 347600 |
| 2024-01-08 | -8.89 | $8.96 | 281800 |
| 2024-01-05 | -6.98 | $8.95 | 333836 |
| 2024-01-04 | 0.00 | $8.94 | 406604 |
| 2024-01-03 | -58.33 | $8.70 | 401141 |
| 2024-01-02 | -58.62 | $8.79 | 714303 |
| 2023-12-29 | -94.83 | $8.58 | 874652 |
| 2023-12-28 | -89.66 | $8.61 | 580704 |
| 2023-12-27 | -84.91 | $8.68 | 720200 |
| 2023-12-26 | -83.02 | $8.69 | 431600 |
| 2023-12-22 | -79.25 | $8.71 | 500624 |
| 2023-12-21 | -79.25 | $8.71 | 341843 |
| 2023-12-20 | -79.25 | $8.71 | 551300 |
| 2023-12-19 | -45.28 | $8.89 | 395400 |
| 2023-12-18 | -58.49 | $8.82 | 579600 |
| 2023-12-15 | -64.15 | $8.79 | 1.9M |
| 2023-12-14 | -62.26 | $8.80 | 970887 |
| 2023-12-13 | -58.49 | $8.82 | 743539 |
| 2023-12-12 | -62.26 | $8.80 | 669900 |
| 2023-12-11 | -70.18 | $8.73 | 722400 |
| 2023-12-08 | -80.72 | $8.72 | 461685 |
| 2023-12-07 | -89.01 | $8.66 | 555558 |
| 2023-12-06 | -92.31 | $8.63 | 587900 |
| 2023-12-05 | -94.51 | $8.61 | 898605 |
| 2023-12-04 | -48.35 | $9.03 | 1.2M |
| 2023-12-01 | -45.05 | $9.06 | 755952 |
| 2023-11-30 | -49.45 | $9.02 | 318509 |
| 2023-11-29 | -53.85 | $8.98 | 404303 |
| 2023-11-28 | -59.34 | $8.93 | 600506 |
| 2023-11-27 | -50.55 | $9.01 | 531200 |
| 2023-11-24 | -43.96 | $9.07 | 219830 |
| 2023-11-22 | -54.95 | $8.97 | 281200 |
| 2023-11-21 | -57.14 | $8.95 | 340400 |
| 2023-11-20 | -57.14 | $8.95 | 379400 |
| 2023-11-17 | -58.24 | $8.94 | 330000 |
| 2023-11-16 | -68.13 | $8.85 | 377000 |
| 2023-11-15 | -60.44 | $8.92 | 425425 |
| 2023-11-14 | -57.14 | $8.95 | 518404 |
| 2023-11-13 | -80.22 | $8.74 | 1.1M |
| 2023-11-10 | -60.92 | $8.94 | 786400 |
| 2023-11-09 | -9.20 | $9.39 | 501500 |
| 2023-11-08 | -2.78 | $9.30 | 314679 |
| 2023-11-07 | -11.11 | $9.24 | 324826 |
| 2023-11-06 | -9.72 | $9.25 | 300651 |
| 2023-11-03 | -4.17 | $9.29 | 320444 |
| 2023-11-02 | 0.00 | $9.17 | 346403 |
| 2023-11-01 | -35.09 | $8.97 | 349000 |
| 2023-10-31 | -57.89 | $8.84 | 299600 |
| 2023-10-30 | -61.29 | $8.79 | 264849 |
| 2023-10-27 | -82.26 | $8.66 | 268300 |
| 2023-10-26 | -67.74 | $8.75 | 261238 |
| 2023-10-25 | -70.97 | $8.73 | 461744 |
| 2023-10-24 | -58.06 | $8.81 | 400608 |
| 2023-10-23 | -56.45 | $8.82 | 360919 |
| 2023-10-20 | -53.23 | $8.84 | 463239 |
| 2023-10-19 | -43.55 | $8.90 | 309294 |
| 2023-10-18 | -30.65 | $8.98 | 268637 |
| 2023-10-17 | -16.13 | $9.07 | 595309 |
| 2023-10-16 | -4.84 | $9.14 | 548523 |
| 2023-10-13 | -20.75 | $8.97 | 296500 |
| 2023-10-12 | -15.09 | $9.00 | 364443 |
| 2023-10-11 | -5.66 | $9.05 | 366000 |
| 2023-10-10 | -18.87 | $8.98 | 382313 |
| 2023-10-09 | -13.21 | $9.01 | 530111 |
| 2023-10-06 | -21.15 | $8.96 | 483142 |
| 2023-10-05 | -5.77 | $9.04 | 806826 |
| 2023-10-04 | -20.41 | $8.94 | 1.2M |
| 2023-10-03 | -85.71 | $8.62 | 483342 |
| 2023-10-02 | -75.00 | $8.76 | 389029 |
| 2023-09-29 | -64.79 | $8.91 | 345231 |
| 2023-09-28 | -64.79 | $8.91 | 521051 |
| 2023-09-27 | -85.92 | $8.76 | 284742 |
| 2023-09-26 | -97.18 | $8.68 | 319900 |
| 2023-09-25 | -95.45 | $8.74 | 359050 |
| 2023-09-22 | -87.69 | $8.80 | 261300 |
| 2023-09-21 | -98.46 | $8.73 | 293700 |
| 2023-09-20 | -70.77 | $8.91 | 308442 |
| 2023-09-19 | -64.62 | $8.95 | 226040 |
| 2023-09-18 | -67.69 | $8.93 | 218602 |
| 2023-09-15 | -72.31 | $8.90 | 345700 |
| 2023-09-14 | -66.15 | $8.94 | 505152 |
| 2023-09-13 | -72.31 | $8.90 | 403100 |
| 2023-09-12 | -66.15 | $8.94 | 534477 |
| 2023-09-11 | -61.54 | $8.97 | 385833 |
| 2023-09-08 | -72.31 | $8.90 | 343300 |
| 2023-09-07 | -77.63 | $8.78 | 474508 |
| 2023-09-06 | -64.44 | $8.79 | 546209 |
| 2023-09-05 | -43.64 | $8.89 | 903545 |
| 2023-09-01 | -2.73 | $9.34 | 1.1M |
| 2023-08-31 | -6.48 | $9.28 | 909455 |
| 2023-08-30 | -5.56 | $9.29 | 1.2M |
| 2023-08-29 | -2.83 | $9.28 | 729407 |
| 2023-08-28 | -3.96 | $9.22 | 980008 |
| 2023-08-25 | -9.90 | $9.16 | 677038 |
| 2023-08-24 | -14.85 | $9.11 | 432511 |
| 2023-08-23 | -14.56 | $9.11 | 770100 |
| 2023-08-22 | -18.26 | $9.05 | 494300 |
| 2023-08-21 | -11.86 | $9.12 | 615200 |
| 2023-08-18 | -9.09 | $9.15 | 494300 |
| 2023-08-17 | -10.85 | $9.12 | 360304 |
| 2023-08-16 | -1.52 | $9.24 | 731300 |
| 2023-08-15 | -16.15 | $9.03 | 317516 |
| 2023-08-14 | -12.88 | $9.07 | 720000 |
| 2023-08-11 | -0.79 | $9.13 | 682000 |
| 2023-08-10 | -9.52 | $8.96 | 904406 |
| 2023-08-09 | -3.85 | $8.55 | 444007 |
| 2023-08-08 | -7.32 | $8.47 | 385500 |
| 2023-08-07 | -5.95 | $8.48 | 405517 |
| 2023-08-04 | -5.00 | $8.43 | 244521 |
| 2023-08-03 | -6.58 | $8.34 | 207838 |
| 2023-08-02 | -6.33 | $8.34 | 296600 |
| 2023-08-01 | -7.59 | $8.33 | 302141 |
| 2023-07-31 | -2.60 | $8.35 | 365300 |
| 2023-07-28 | -2.70 | $8.32 | 396620 |
| 2023-07-27 | -6.94 | $8.27 | 722329 |
| 2023-07-26 | -3.23 | $8.20 | 382316 |
| 2023-07-25 | -20.00 | $8.08 | 524422 |
| 2023-07-24 | -7.27 | $8.11 | 398714 |
| 2023-07-21 | -7.84 | $8.05 | 361267 |
| 2023-07-20 | -27.45 | $7.95 | 720300 |
| 2023-07-19 | -15.69 | $8.01 | 413030 |
| 2023-07-18 | -6.52 | $8.01 | 498522 |
| 2023-07-17 | -27.66 | $7.92 | 352302 |
| 2023-07-14 | -31.91 | $7.90 | 398640 |
| 2023-07-13 | -38.30 | $7.87 | 452000 |
| 2023-07-12 | -53.19 | $7.80 | 441800 |
| 2023-07-11 | -74.47 | $7.70 | 1.2M |
| 2023-07-10 | -76.60 | $7.69 | 385302 |
| 2023-07-07 | -70.21 | $7.72 | 369416 |
| 2023-07-06 | -85.11 | $7.65 | 460146 |
| 2023-07-05 | -51.06 | $7.81 | 344189 |
| 2023-07-03 | -36.17 | $7.88 | 138146 |
| 2023-06-30 | -44.68 | $7.84 | 325112 |
| 2023-06-29 | -38.30 | $7.87 | 178503 |
| 2023-06-28 | -44.68 | $7.84 | 259100 |
| 2023-06-27 | -53.19 | $7.80 | 340446 |
| 2023-06-26 | -72.34 | $7.71 | 329122 |
| 2023-06-23 | -91.49 | $7.62 | 391103 |
| 2023-06-22 | -77.27 | $7.71 | 282100 |
| 2023-06-21 | -65.91 | $7.76 | 266744 |
| 2023-06-20 | -68.18 | $7.75 | 490696 |
| 2023-06-16 | -72.73 | $7.73 | 1.1M |
| 2023-06-15 | -9.09 | $8.01 | 729245 |
| 2023-06-14 | -36.00 | $7.87 | 649105 |
| 2023-06-13 | -27.27 | $7.90 | 416999 |
| 2023-06-12 | -24.62 | $7.89 | 918700 |
| 2023-06-09 | -33.33 | $7.81 | 393233 |
| 2023-06-08 | -32.56 | $7.77 | 471922 |
| 2023-06-07 | -37.50 | $7.72 | 384999 |
| 2023-06-06 | -43.33 | $7.66 | 468000 |
| 2023-06-05 | -12.22 | $7.94 | 907824 |
| 2023-06-02 | -4.76 | $7.96 | 551104 |
| 2023-06-01 | -8.57 | $7.92 | 411700 |
| 2023-05-31 | -6.67 | $7.94 | 396500 |
| 2023-05-30 | -5.71 | $7.95 | 399100 |
| 2023-05-26 | -5.94 | $7.91 | 393737 |
| 2023-05-25 | -12.00 | $7.84 | 394900 |
| 2023-05-24 | -11.00 | $7.85 | 288915 |
| 2023-05-23 | -8.00 | $7.88 | 280473 |
| 2023-05-22 | -5.10 | $7.89 | 447535 |
| 2023-05-19 | -4.30 | $7.85 | 471561 |
| 2023-05-18 | -2.33 | $7.80 | 783916 |
| 2023-05-17 | -10.96 | $7.61 | 366300 |
| 2023-05-16 | -20.55 | $7.54 | 528200 |
| 2023-05-15 | -33.33 | $7.46 | 462056 |
| 2023-05-12 | -51.85 | $7.35 | 346700 |
| 2023-05-11 | -50.60 | $7.37 | 430011 |
| 2023-05-10 | -66.27 | $7.24 | 627646 |
| 2023-05-09 | -72.29 | $7.19 | 370012 |
| 2023-05-08 | -67.47 | $7.23 | 594011 |
| 2023-05-05 | -65.06 | $7.25 | 857632 |
| 2023-05-04 | -90.74 | $7.30 | 722609 |
| 2023-05-03 | -85.71 | $7.43 | 485749 |
| 2023-05-02 | -84.21 | $7.46 | 475400 |
| 2023-05-01 | -68.97 | $7.59 | 373967 |
| 2023-04-28 | -63.79 | $7.62 | 466200 |
| 2023-04-27 | -77.59 | $7.54 | 313512 |
| 2023-04-26 | -96.55 | $7.43 | 563700 |
| 2023-04-25 | -96.30 | $7.47 | 339200 |
| 2023-04-24 | -77.36 | $7.58 | 297200 |
| 2023-04-21 | -84.91 | $7.54 | 194100 |
| 2023-04-20 | -88.68 | $7.52 | 329576 |
| 2023-04-19 | -60.38 | $7.67 | 292500 |
| 2023-04-18 | -75.47 | $7.59 | 564152 |
| 2023-04-17 | -43.40 | $7.76 | 346999 |
| 2023-04-14 | -73.58 | $7.60 | 889503 |
| 2023-04-13 | -66.04 | $7.64 | 424100 |
| 2023-04-12 | -96.23 | $7.48 | 716118 |
| 2023-04-11 | -76.92 | $7.59 | 424600 |
| 2023-04-10 | -73.58 | $7.60 | 623342 |
| 2023-04-06 | -58.93 | $7.69 | 273001 |
| 2023-04-05 | -80.25 | $7.62 | 419803 |
| 2023-04-04 | -60.47 | $7.80 | 333142 |
| 2023-04-03 | -55.88 | $7.91 | 327263 |
| 2023-03-31 | -63.64 | $7.94 | 484655 |
| 2023-03-30 | -72.73 | $7.82 | 423900 |
| 2023-03-29 | -77.27 | $7.76 | 537842 |
| 2023-03-28 | -81.82 | $7.70 | 758200 |
| 2023-03-27 | -75.00 | $7.79 | 250100 |
| 2023-03-24 | -78.72 | $7.76 | 241900 |
| 2023-03-23 | -86.54 | $7.67 | 790544 |
| 2023-03-22 | -85.90 | $7.68 | 550400 |
| 2023-03-21 | -82.05 | $7.74 | 496800 |
| 2023-03-20 | -93.59 | $7.56 | 478000 |
| 2023-03-17 | -99.36 | $7.47 | 1.1M |
| 2023-03-16 | -85.26 | $7.69 | 665501 |
| 2023-03-15 | -83.97 | $7.71 | 1.2M |
| 2023-03-14 | -84.62 | $7.70 | 972400 |
| 2023-03-13 | -90.38 | $7.61 | 1.1M |
| 2023-03-10 | -94.89 | $7.72 | 1.4M |
| 2023-03-09 | -100.00 | $7.99 | 735555 |
| 2023-03-08 | -90.24 | $8.28 | 430129 |
| 2023-03-07 | -97.56 | $8.22 | 737865 |
| 2023-03-06 | -52.54 | $8.71 | 898848 |
| 2023-03-03 | -69.49 | $8.61 | 576443 |
| 2023-03-02 | -88.14 | $8.50 | 485900 |
| 2023-03-01 | -77.19 | $8.58 | 416600 |
| 2023-02-28 | -61.40 | $8.67 | 489308 |
| 2023-02-27 | -64.91 | $8.65 | 650251 |
| 2023-02-24 | -66.67 | $8.64 | 1.3M |
| 2023-02-23 | -54.35 | $8.66 | 333219 |
| 2023-02-22 | -65.22 | $8.61 | 342400 |
| 2023-02-21 | -80.43 | $8.54 | 357400 |
| 2023-02-17 | -39.13 | $8.73 | 239100 |
| 2023-02-16 | -54.35 | $8.66 | 254500 |
| 2023-02-15 | -50.00 | $8.68 | 289100 |
| 2023-02-14 | -58.49 | $8.67 | 331528 |
| 2023-02-13 | -62.26 | $8.65 | 341703 |
| 2023-02-10 | -62.26 | $8.65 | 396560 |
| 2023-02-09 | -85.11 | $8.59 | 785439 |
| 2023-02-08 | -42.55 | $8.79 | 605546 |
| 2023-02-07 | -55.32 | $8.73 | 436905 |
| 2023-02-06 | -47.92 | $8.76 | 243104 |
| 2023-02-03 | -15.38 | $8.89 | 328609 |
| 2023-02-02 | -22.06 | $8.84 | 465384 |
| 2023-02-01 | -31.94 | $8.76 | 864200 |
| 2023-01-31 | -27.38 | $8.76 | 281500 |
| 2023-01-30 | -39.53 | $8.65 | 279619 |
| 2023-01-27 | -23.08 | $8.78 | 298242 |
| 2023-01-26 | -42.86 | $8.60 | 449036 |
| 2023-01-25 | -49.45 | $8.54 | 335900 |
| 2023-01-24 | -37.36 | $8.65 | 347500 |
| 2023-01-23 | -31.96 | $8.68 | 383169 |
| 2023-01-20 | -32.99 | $8.67 | 420007 |
| 2023-01-19 | -30.93 | $8.69 | 262113 |
| 2023-01-18 | -16.49 | $8.83 | 374600 |
| 2023-01-17 | -10.31 | $8.89 | 348900 |
| 2023-01-13 | -13.40 | $8.86 | 415800 |
| 2023-01-12 | -4.12 | $8.95 | 458505 |
| 2023-01-11 | -8.24 | $8.80 | 432421 |
| 2023-01-10 | -31.76 | $8.60 | 374027 |
| 2023-01-09 | -37.65 | $8.55 | 625000 |
| 2023-01-06 | -55.29 | $8.40 | 751900 |
| 2023-01-05 | -58.82 | $8.37 | 296900 |
| 2023-01-04 | -47.06 | $8.47 | 443282 |
| 2023-01-03 | -83.05 | $8.22 | 514002 |
| 2022-12-30 | -89.26 | $8.15 | 570500 |
| 2022-12-29 | -83.33 | $8.23 | 573963 |
| 2022-12-28 | -93.65 | $8.10 | 468349 |
| 2022-12-27 | -80.16 | $8.27 | 631100 |
| 2022-12-23 | -81.75 | $8.25 | 600740 |
| 2022-12-22 | -85.71 | $8.20 | 596500 |
| 2022-12-21 | -97.48 | $8.12 | 831604 |
| 2022-12-20 | -95.80 | $8.14 | 604752 |
| 2022-12-19 | -96.58 | $8.15 | 444000 |
| 2022-12-16 | -90.60 | $8.22 | 1.3M |
| 2022-12-15 | -94.05 | $8.49 | 475900 |
| 2022-12-14 | -91.78 | $8.61 | 600600 |
| 2022-12-13 | -79.17 | $8.71 | 472600 |
| 2022-12-12 | -87.50 | $8.65 | 399900 |
| 2022-12-09 | -91.67 | $8.62 | 270602 |
| 2022-12-08 | -93.06 | $8.61 | 542000 |
| 2022-12-07 | -95.83 | $8.59 | 490421 |
| 2022-12-06 | -88.89 | $8.64 | 627900 |
| 2022-12-05 | -43.64 | $9.04 | 677000 |
| 2022-12-02 | -18.18 | $9.18 | 440949 |
| 2022-12-01 | -12.73 | $9.21 | 379200 |
| 2022-11-30 | -16.36 | $9.19 | 440081 |
| 2022-11-29 | -25.45 | $9.14 | 407540 |
| 2022-11-28 | -38.18 | $9.07 | 454128 |
| 2022-11-25 | -14.55 | $9.20 | 156400 |
| 2022-11-23 | -29.09 | $9.12 | 308800 |
| 2022-11-22 | -3.64 | $9.26 | 429909 |
| 2022-11-21 | -20.78 | $9.08 | 452245 |
| 2022-11-18 | -25.77 | $8.99 | 214800 |
| 2022-11-17 | -21.36 | $9.02 | 218700 |
| 2022-11-16 | -23.30 | $9.00 | 355821 |
| 2022-11-15 | -23.30 | $9.00 | 572949 |
| 2022-11-14 | -47.57 | $8.75 | 694326 |
| 2022-11-11 | -7.77 | $9.16 | 392813 |
| 2022-11-10 | -12.75 | $9.10 | 444300 |
| 2022-11-09 | -22.90 | $8.90 | 253122 |
| 2022-11-08 | -14.50 | $9.01 | 328138 |
| 2022-11-07 | -3.88 | $9.13 | 502900 |
| 2022-11-04 | -12.30 | $8.96 | 374503 |
| 2022-11-03 | -22.61 | $8.78 | 290700 |
| 2022-11-02 | -11.30 | $8.91 | 403100 |
| 2022-11-01 | -13.27 | $8.87 | 187407 |
| 2022-10-31 | -9.73 | $8.91 | 290800 |
| 2022-10-28 | -2.65 | $8.99 | 419960 |
| 2022-10-27 | -11.43 | $8.82 | 313900 |
| 2022-10-26 | -13.73 | $8.77 | 324836 |
| 2022-10-25 | -4.17 | $8.81 | 296622 |
| 2022-10-24 | -37.93 | $8.43 | 643618 |
| 2022-10-21 | -50.00 | $8.33 | 431044 |
| 2022-10-20 | -62.81 | $8.34 | 338500 |
| 2022-10-19 | -66.23 | $8.40 | 439700 |
| 2022-10-18 | -65.84 | $8.44 | 361800 |
| 2022-10-17 | -68.52 | $8.40 | 398879 |
| 2022-10-14 | -78.03 | $8.27 | 444749 |
| 2022-10-13 | -81.56 | $8.22 | 515200 |
| 2022-10-12 | -93.89 | $8.08 | 300725 |
| 2022-10-11 | -93.92 | $8.08 | 388100 |
| 2022-10-10 | -98.85 | $8.06 | 402519 |
| 2022-10-07 | -91.38 | $8.19 | 412319 |
| 2022-10-06 | -78.74 | $8.41 | 310220 |
| 2022-10-05 | -72.41 | $8.52 | 516400 |
| 2022-10-04 | -59.77 | $8.74 | 428752 |
| 2022-10-03 | -84.48 | $8.31 | 558018 |
| 2022-09-30 | -97.63 | $8.27 | 619465 |
| 2022-09-29 | -96.02 | $8.32 | 841981 |
| 2022-09-28 | -83.54 | $8.67 | 394300 |
| 2022-09-27 | -91.72 | $8.54 | 754700 |
| 2022-09-26 | -98.82 | $8.42 | 980544 |
| 2022-09-23 | -95.95 | $8.80 | 730844 |
| 2022-09-22 | -100.00 | $9.12 | 525649 |
| 2022-09-21 | -95.74 | $9.35 | 333600 |
| 2022-09-20 | -87.23 | $9.43 | 479300 |
| 2022-09-19 | -75.53 | $9.54 | 623463 |
| 2022-09-16 | -66.32 | $9.63 | 949318 |
| 2022-09-15 | -59.79 | $9.70 | 299700 |
| 2022-09-14 | -65.00 | $9.66 | 495300 |
| 2022-09-13 | -73.87 | $9.60 | 331550 |
| 2022-09-12 | -64.35 | $9.72 | 628500 |
| 2022-09-09 | -64.66 | $9.72 | 223042 |
| 2022-09-08 | -73.28 | $9.62 | 261506 |
| 2022-09-07 | -81.90 | $9.52 | 361114 |
| 2022-09-06 | -86.21 | $9.47 | 666700 |
| 2022-09-02 | -86.67 | $9.82 | 459451 |
| 2022-09-01 | -94.67 | $9.76 | 758000 |
| 2022-08-31 | -81.97 | $9.97 | 554724 |
| 2022-08-30 | -66.67 | $9.99 | 562142 |
| 2022-08-29 | -62.50 | $10.02 | 364643 |
| 2022-08-26 | -54.17 | $10.08 | 290638 |
| 2022-08-25 | -36.11 | $10.21 | 276100 |
| 2022-08-24 | -33.33 | $10.20 | 253100 |
| 2022-08-23 | -42.70 | $10.09 | 297700 |
| 2022-08-22 | -45.83 | $10.03 | 294818 |
| 2022-08-19 | -32.29 | $10.16 | 259134 |
| 2022-08-18 | -22.92 | $10.25 | 271100 |
| 2022-08-17 | -27.08 | $10.21 | 516900 |
| 2022-08-16 | -6.25 | $10.41 | 301500 |
| 2022-08-15 | -13.54 | $10.34 | 467700 |
| 2022-08-12 | -6.93 | $10.40 | 624604 |
| 2022-08-11 | -9.26 | $10.29 | 635226 |
| 2022-08-10 | -4.42 | $10.34 | 493600 |
| 2022-08-09 | -20.41 | $10.04 | 382875 |
| 2022-08-08 | -11.22 | $10.13 | 592282 |
| 2022-08-05 | -8.11 | $9.94 | 284558 |
| 2022-08-04 | -5.80 | $9.91 | 605235 |
| 2022-08-03 | -5.88 | $9.90 | 384916 |
| 2022-08-02 | -22.06 | $9.79 | 395901 |
| 2022-08-01 | -8.82 | $9.88 | 245431 |
| 2022-07-29 | -14.71 | $9.84 | 355507 |
| 2022-07-28 | -5.45 | $9.78 | 273200 |
| 2022-07-27 | -18.00 | $9.67 | 327000 |
| 2022-07-26 | -36.00 | $9.58 | 343917 |
| 2022-07-25 | -46.00 | $9.53 | 270823 |
| 2022-07-22 | -26.00 | $9.63 | 243700 |
| 2022-07-21 | -22.41 | $9.63 | 206425 |
| 2022-07-20 | -12.07 | $9.69 | 398025 |
| 2022-07-19 | -8.51 | $9.61 | 316100 |
| 2022-07-18 | -27.27 | $9.50 | 222637 |
| 2022-07-15 | -40.91 | $9.44 | 317800 |
| 2022-07-14 | -71.43 | $9.34 | 343708 |
| 2022-07-13 | -60.71 | $9.40 | 334800 |
| 2022-07-12 | -61.64 | $9.46 | 229754 |
| 2022-07-11 | -74.73 | $9.41 | 304140 |
| 2022-07-08 | -67.68 | $9.50 | 236523 |
| 2022-07-07 | -65.66 | $9.52 | 316010 |
| 2022-07-06 | -75.76 | $9.42 | 239742 |
| 2022-07-05 | -74.81 | $9.51 | 317200 |
| 2022-07-01 | -74.81 | $9.51 | 366514 |
| 2022-06-30 | -90.15 | $9.31 | 835730 |
| 2022-06-29 | -84.85 | $9.38 | 548077 |
| 2022-06-28 | -78.03 | $9.47 | 520629 |
| 2022-06-27 | -76.12 | $9.50 | 510800 |
| 2022-06-24 | -85.82 | $9.37 | 512000 |
| 2022-06-23 | -95.52 | $9.24 | 503151 |
| 2022-06-22 | -93.02 | $9.32 | 515134 |
| 2022-06-21 | -89.92 | $9.36 | 705600 |
| 2022-06-17 | -94.57 | $9.30 | 1.3M |
| 2022-06-16 | -96.88 | $9.28 | 1.4M |
| 2022-06-15 | -93.07 | $9.58 | 744700 |
| 2022-06-14 | -98.99 | $9.54 | 1.3M |
| 2022-06-13 | -96.55 | $9.68 | 1.5M |
| 2022-06-10 | -71.43 | $10.07 | 839200 |
| 2022-06-09 | -81.67 | $10.03 | 592800 |
| 2022-06-08 | -83.33 | $10.02 | 612415 |
| 2022-06-07 | -65.08 | $10.14 | 617757 |
| 2022-06-06 | -19.05 | $10.43 | 573726 |
| 2022-06-03 | -25.40 | $10.39 | 620012 |
| 2022-06-02 | -11.94 | $10.47 | 353849 |
| 2022-06-01 | -17.91 | $10.43 | 510100 |
| 2022-05-31 | -28.36 | $10.36 | 497118 |
| 2022-05-27 | -14.71 | $10.45 | 558840 |
| 2022-05-26 | -26.47 | $10.37 | 471843 |
| 2022-05-25 | -39.71 | $10.28 | 631443 |
| 2022-05-24 | -57.35 | $10.16 | 494400 |
| 2022-05-23 | -52.94 | $10.19 | 518617 |
| 2022-05-20 | -64.71 | $10.11 | 1.2M |
| 2022-05-19 | -75.53 | $10.10 | 856930 |
| 2022-05-18 | -73.45 | $10.17 | 657400 |
| 2022-05-17 | -51.33 | $10.42 | 656520 |
| 2022-05-16 | -62.83 | $10.29 | 542414 |
| 2022-05-13 | -74.34 | $10.16 | 515029 |
| 2022-05-12 | -80.53 | $10.09 | 813325 |
| 2022-05-11 | -63.72 | $10.28 | 423640 |
| 2022-05-10 | -60.18 | $10.32 | 895945 |
| 2022-05-09 | -70.80 | $10.20 | 830555 |
| 2022-05-06 | -50.44 | $10.43 | 834935 |
| 2022-05-05 | -84.96 | $10.04 | 1.1M |
| 2022-05-04 | -63.72 | $10.28 | 627800 |
| 2022-05-03 | -79.65 | $10.10 | 738527 |
| 2022-05-02 | -92.04 | $9.96 | 951200 |
| 2022-04-29 | -97.62 | $10.18 | 574300 |
| 2022-04-28 | -75.00 | $10.37 | 683920 |
| 2022-04-27 | -96.15 | $10.25 | 820021 |
| 2022-04-26 | -97.44 | $10.24 | 973322 |
| 2022-04-25 | -58.97 | $10.54 | 586013 |
| 2022-04-22 | -58.97 | $10.54 | 913875 |
| 2022-04-21 | -25.64 | $10.80 | 630649 |
| 2022-04-20 | -11.69 | $10.90 | 1.3M |
| 2022-04-19 | -8.57 | $10.86 | 1.2M |
| 2022-04-18 | -10.53 | $10.71 | 939300 |
| 2022-04-14 | -23.73 | $10.58 | 353900 |
| 2022-04-13 | -11.67 | $10.62 | 547800 |
| 2022-04-12 | -16.18 | $10.58 | 1.2M |
| 2022-04-11 | -25.00 | $10.52 | 676900 |
| 2022-04-08 | -8.77 | $10.53 | 776700 |
| 2022-04-07 | -46.43 | $10.31 | 625504 |
| 2022-04-06 | -36.49 | $10.30 | 718000 |
| 2022-04-05 | -28.38 | $10.36 | 733600 |
| 2022-04-04 | -18.67 | $10.44 | 686300 |
| 2022-04-01 | -45.38 | $10.48 | 675226 |
| 2022-03-31 | -57.14 | $10.34 | 633000 |
| 2022-03-30 | -56.30 | $10.35 | 648538 |
| 2022-03-29 | -51.26 | $10.41 | 871200 |
| 2022-03-28 | -57.98 | $10.33 | 916622 |
| 2022-03-25 | -51.26 | $10.41 | 676700 |
| 2022-03-24 | -61.34 | $10.29 | 691500 |
| 2022-03-23 | -62.18 | $10.28 | 669400 |
| 2022-03-22 | -52.10 | $10.40 | 686400 |
| 2022-03-21 | -47.90 | $10.45 | 731500 |
| 2022-03-18 | -72.27 | $10.16 | 1.3M |
| 2022-03-17 | -69.75 | $10.19 | 875907 |
| 2022-03-16 | -79.83 | $10.07 | 1.2M |
| 2022-03-15 | -75.63 | $10.12 | 862700 |
| 2022-03-14 | -76.34 | $10.14 | 1.0M |
| 2022-03-11 | -78.62 | $10.14 | 1.1M |
| 2022-03-10 | -79.31 | $10.13 | 1.6M |
| 2022-03-09 | -83.62 | $10.31 | 1.2M |
| 2022-03-08 | -81.03 | $10.34 | 1.4M |
| 2022-03-07 | -95.56 | $10.42 | 2.4M |
| 2022-03-04 | -72.50 | $10.70 | 790096 |
| 2022-03-03 | -52.50 | $10.86 | 149412 |
| 2022-03-02 | -55.00 | $10.84 | 154400 |
| 2022-03-01 | -65.00 | $10.76 | 235604 |
| 2022-02-28 | -52.50 | $10.86 | 171800 |
| 2022-02-25 | -52.50 | $10.86 | 169953 |
| 2022-02-24 | -55.00 | $10.84 | 376800 |
| 2022-02-23 | -65.15 | $10.85 | 177800 |
| 2022-02-22 | -61.45 | $10.77 | 193700 |
| 2022-02-18 | -44.44 | $10.80 | 174500 |
| 2022-02-17 | -33.33 | $10.92 | 84313 |
| 2022-02-16 | -30.56 | $10.95 | 102602 |
| 2022-02-15 | -45.37 | $10.79 | 256846 |
| 2022-02-14 | -21.30 | $11.05 | 164224 |
| 2022-02-11 | -18.52 | $11.08 | 233900 |
| 2022-02-10 | -8.49 | $11.17 | 141749 |
| 2022-02-09 | -11.32 | $11.14 | 112241 |
| 2022-02-08 | -7.55 | $11.18 | 129400 |
| 2022-02-07 | -5.66 | $11.20 | 179927 |
| 2022-02-04 | -2.94 | $11.19 | 114225 |
| 2022-02-03 | -14.71 | $11.07 | 107600 |
| 2022-02-02 | -2.97 | $11.18 | 243501 |
| 2022-02-01 | -22.22 | $10.97 | 125517 |
| 2022-01-31 | -35.35 | $10.84 | 111947 |
| 2022-01-28 | -46.46 | $10.73 | 83700 |
| 2022-01-27 | -47.47 | $10.72 | 142503 |
| 2022-01-26 | -44.44 | $10.75 | 134615 |
| 2022-01-25 | -47.47 | $10.72 | 132223 |
| 2022-01-24 | -63.64 | $10.56 | 361255 |
| 2022-01-21 | -98.31 | $10.61 | 305435 |
| 2022-01-20 | -98.11 | $10.67 | 173319 |
| 2022-01-19 | -78.85 | $10.78 | 142121 |
| 2022-01-18 | -42.25 | $10.89 | 131300 |
| 2022-01-14 | -39.44 | $10.91 | 315201 |
| 2022-01-13 | -19.72 | $11.05 | 92900 |
| 2022-01-12 | -11.27 | $11.11 | 116700 |
| 2022-01-11 | -5.97 | $11.11 | 120313 |
| 2022-01-10 | -14.93 | $11.05 | 99827 |
| 2022-01-07 | -14.93 | $11.05 | 102442 |
| 2022-01-06 | -22.39 | $11.00 | 131914 |
| 2022-01-05 | -25.37 | $10.98 | 134300 |
| 2022-01-04 | -13.43 | $11.06 | 167411 |
| 2022-01-03 | -22.39 | $11.00 | 123200 |
| 2021-12-31 | -20.59 | $11.02 | 226948 |
| 2021-12-30 | -47.14 | $10.85 | 103615 |
| 2021-12-29 | -28.57 | $10.98 | 114309 |
| 2021-12-28 | -38.57 | $10.91 | 109502 |
| 2021-12-27 | -38.57 | $10.91 | 201303 |
| 2021-12-23 | -28.57 | $10.98 | 120000 |
| 2021-12-22 | -50.00 | $10.83 | 99845 |
| 2021-12-21 | -71.43 | $10.68 | 152400 |
| 2021-12-20 | -82.11 | $10.65 | 215300 |
| 2021-12-17 | -94.19 | $10.62 | 321412 |
| 2021-12-16 | -86.67 | $10.78 | 289405 |
| 2021-12-15 | -84.93 | $10.81 | 141640 |
| 2021-12-14 | -78.08 | $10.86 | 197407 |
| 2021-12-13 | -77.33 | $10.87 | 85800 |
| 2021-12-10 | -71.25 | $10.93 | 87135 |
| 2021-12-09 | -80.00 | $10.87 | 116616 |
| 2021-12-08 | -68.24 | $10.97 | 121500 |
| 2021-12-07 | -64.71 | $11.00 | 142100 |
| 2021-12-06 | -60.00 | $11.04 | 186006 |
| 2021-12-03 | -61.18 | $11.03 | 122300 |
| 2021-12-02 | -54.12 | $11.09 | 589530 |
| 2021-12-01 | -91.76 | $10.77 | 390500 |
| 2021-11-30 | -89.41 | $10.79 | 237212 |
| 2021-11-29 | -91.14 | $10.83 | 194240 |
| 2021-11-26 | -88.61 | $10.85 | 255300 |
| 2021-11-24 | -88.52 | $11.01 | 101311 |
| 2021-11-23 | -74.63 | $11.05 | 171542 |
| 2021-11-22 | -32.86 | $11.32 | 269205 |
| 2021-11-19 | -47.14 | $11.22 | 153300 |
| 2021-11-18 | -44.29 | $11.24 | 134500 |
| 2021-11-17 | -47.14 | $11.22 | 199538 |
| 2021-11-16 | -34.29 | $11.31 | 130044 |
| 2021-11-15 | -28.57 | $11.35 | 122800 |
| 2021-11-12 | -22.86 | $11.39 | 191113 |
| 2021-11-11 | -11.43 | $11.47 | 297000 |
| 2021-11-10 | -11.43 | $11.47 | 611800 |
| 2021-11-09 | -6.67 | $11.41 | 198000 |
| 2021-11-08 | -5.26 | $11.39 | 117434 |
| 2021-11-05 | -3.51 | $11.40 | 216631 |
| 2021-11-04 | 0.00 | $11.33 | 220200 |
| 2021-11-03 | -4.44 | $11.28 | 207809 |
| 2021-11-02 | -5.88 | $11.25 | 223300 |
| 2021-11-01 | -9.80 | $11.23 | 248200 |
| 2021-10-29 | -2.08 | $11.24 | 436432 |
| 2021-10-28 | -27.50 | $11.06 | 227300 |
| 2021-10-27 | -52.50 | $10.96 | 162100 |
| 2021-10-26 | -62.50 | $10.92 | 266125 |
| 2021-10-25 | -57.50 | $10.94 | 230100 |
| 2021-10-22 | -52.50 | $10.96 | 125500 |
| 2021-10-21 | -52.50 | $10.96 | 145100 |
| 2021-10-20 | -45.00 | $10.99 | 124300 |
| 2021-10-19 | -32.50 | $11.04 | 125432 |
| 2021-10-18 | -29.63 | $11.01 | 296700 |
| 2021-10-15 | -10.77 | $11.10 | 105329 |
| 2021-10-14 | -12.31 | $11.09 | 221500 |
| 2021-10-13 | -20.00 | $11.04 | 169619 |
| 2021-10-12 | -18.46 | $11.05 | 164766 |
| 2021-10-11 | -13.85 | $11.08 | 151800 |
| 2021-10-08 | -9.38 | $11.10 | 192600 |
| 2021-10-07 | -28.57 | $10.97 | 203400 |
| 2021-10-06 | -22.22 | $11.01 | 341823 |
| 2021-10-05 | -41.27 | $10.89 | 131200 |
| 2021-10-04 | -34.92 | $10.93 | 219909 |
| 2021-10-01 | -7.94 | $11.10 | 159903 |
| 2021-09-30 | -20.63 | $11.02 | 239340 |
| 2021-09-29 | -15.87 | $11.05 | 196900 |
| 2021-09-28 | -25.40 | $10.99 | 257700 |
| 2021-09-27 | -19.05 | $11.03 | 362400 |
| 2021-09-24 | -26.98 | $10.98 | 256800 |
| 2021-09-23 | -17.46 | $11.04 | 281311 |
| 2021-09-22 | -30.16 | $10.96 | 441040 |
| 2021-09-21 | -46.43 | $10.82 | 260605 |
| 2021-09-20 | -80.36 | $10.63 | 278400 |
| 2021-09-17 | -62.26 | $10.75 | 544900 |
| 2021-09-16 | -49.06 | $10.82 | 153912 |
| 2021-09-15 | -38.89 | $10.88 | 301917 |
| 2021-09-14 | -51.85 | $10.81 | 123503 |
| 2021-09-13 | -62.96 | $10.75 | 244700 |
| 2021-09-10 | -57.41 | $10.78 | 137721 |
| 2021-09-09 | -66.67 | $10.73 | 175849 |
| 2021-09-08 | -92.59 | $10.59 | 260900 |
| 2021-09-07 | -75.47 | $10.69 | 257028 |
| 2021-09-03 | -13.95 | $11.03 | 184500 |
| 2021-09-02 | -22.73 | $10.99 | 249230 |
| 2021-09-01 | -22.45 | $10.98 | 140900 |
| 2021-08-31 | -50.85 | $10.79 | 251022 |
| 2021-08-30 | -54.10 | $10.76 | 252208 |
| 2021-08-27 | -39.34 | $10.85 | 246743 |
| 2021-08-26 | -36.07 | $10.87 | 168900 |
| 2021-08-25 | -22.95 | $10.95 | 129000 |
| 2021-08-24 | -27.54 | $10.90 | 114200 |
| 2021-08-23 | -37.68 | $10.83 | 199800 |
| 2021-08-20 | -33.33 | $10.86 | 111100 |
| 2021-08-19 | -49.28 | $10.75 | 201000 |
| 2021-08-18 | -17.39 | $10.97 | 171620 |
| 2021-08-17 | -1.47 | $11.07 | 280400 |
| 2021-08-16 | -13.04 | $10.99 | 150900 |
| 2021-08-13 | -2.27 | $11.03 | 132500 |
| 2021-08-12 | -2.33 | $11.01 | 158902 |
| 2021-08-11 | -3.49 | $11.00 | 132633 |
| 2021-08-10 | -3.61 | $10.97 | 204700 |
| 2021-08-09 | -4.82 | $10.96 | 146008 |
| 2021-08-06 | -6.02 | $10.95 | 199404 |
| 2021-08-05 | -16.39 | $10.68 | 123331 |
| 2021-08-04 | -19.67 | $10.66 | 111913 |
| 2021-08-03 | -24.19 | $10.64 | 147539 |
| 2021-08-02 | -30.65 | $10.60 | 133700 |
| 2021-07-30 | -11.29 | $10.72 | 195444 |
| 2021-07-29 | -33.87 | $10.58 | 140800 |
| 2021-07-28 | -43.55 | $10.52 | 200800 |
| 2021-07-27 | -48.57 | $10.53 | 69101 |
| 2021-07-26 | -48.57 | $10.53 | 161147 |
| 2021-07-23 | -45.71 | $10.55 | 162300 |
| 2021-07-22 | -52.86 | $10.50 | 185843 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.10
2026-07-20
Close Price
$8.34
Vol: 280031Average Directional Index - Detailed Analysis
Minimum
7.06
Average
19.34
Maximum
58.18
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 12.10 | $8.34 | 280031 |
| 2026-07-17 | 12.28 | $8.50 | 597393 |
| 2026-07-16 | 12.88 | $8.67 | 518969 |
| 2026-07-15 | 13.39 | $8.56 | 790428 |
| 2026-07-14 | 13.78 | $8.49 | 458714 |
| 2026-07-13 | 14.37 | $8.46 | 507157 |
| 2026-07-10 | 15.05 | $8.57 | 441200 |
| 2026-07-09 | 15.82 | $8.38 | 587412 |
| 2026-07-08 | 15.94 | $8.36 | 888239 |
| 2026-07-07 | 16.07 | $8.54 | 1.1M |
| 2026-07-06 | 16.73 | $8.53 | 596023 |
| 2026-07-02 | 17.60 | $8.57 | 418856 |
| 2026-07-01 | 18.53 | $8.63 | 456200 |
| 2026-06-30 | 19.22 | $8.52 | 583623 |
| 2026-06-29 | 20.17 | $8.42 | 469836 |
| 2026-06-26 | 20.64 | $8.27 | 664700 |
| 2026-06-25 | 20.56 | $8.14 | 707100 |
| 2026-06-24 | 19.71 | $8.09 | 1.1M |
| 2026-06-23 | 18.76 | $8.14 | 814633 |
| 2026-06-22 | 17.84 | $8.09 | 1.5M |
| 2026-06-18 | 16.94 | $8.29 | 829100 |
| 2026-06-17 | 16.41 | $8.24 | 893937 |
| 2026-06-16 | 15.85 | $8.42 | 400900 |
| 2026-06-15 | 15.71 | $8.40 | 780167 |
| 2026-06-12 | 15.58 | $8.39 | 490857 |
| 2026-06-11 | 15.23 | $8.39 | 607325 |
| 2026-06-10 | 14.92 | $8.36 | 672232 |
| 2026-06-09 | 14.59 | $8.46 | 762836 |
| 2026-06-08 | 14.35 | $8.32 | 780600 |
| 2026-06-05 | 13.85 | $8.34 | 877900 |
| 2026-06-04 | 13.46 | $8.42 | 1.0M |
| 2026-06-03 | 13.07 | $8.21 | 1.0M |
| 2026-06-02 | 12.44 | $8.76 | 1.2M |
| 2026-06-01 | 12.68 | $8.84 | 1.2M |
| 2026-05-29 | 12.93 | $8.66 | 849706 |
| 2026-05-28 | 13.49 | $8.67 | 1.1M |
| 2026-05-27 | 14.16 | $8.63 | 468238 |
| 2026-05-26 | 14.64 | $8.60 | 581340 |
| 2026-05-22 | 15.14 | $8.51 | 597700 |
| 2026-05-21 | 15.35 | $8.51 | 580116 |
| 2026-05-20 | 15.77 | $8.59 | 1.8M |
| 2026-05-19 | 16.21 | $8.41 | 783000 |
| 2026-05-18 | 16.21 | $8.48 | 482238 |
| 2026-05-15 | 16.49 | $8.60 | 539069 |
| 2026-05-14 | 16.90 | $8.61 | 483498 |
| 2026-05-13 | 17.64 | $8.61 | 511000 |
| 2026-05-12 | 18.34 | $8.68 | 782900 |
| 2026-05-11 | 19.08 | $8.61 | 644300 |
| 2026-05-08 | 19.88 | $8.87 | 1.4M |
| 2026-05-07 | 20.62 | $8.90 | 1.7M |
| 2026-05-06 | 21.13 | $9.20 | 714500 |
| 2026-05-05 | 20.78 | $9.22 | 689845 |
| 2026-05-04 | 20.47 | $9.24 | 555161 |
| 2026-05-01 | 19.61 | $9.23 | 462628 |
| 2026-04-30 | 18.83 | $9.14 | 691815 |
| 2026-04-29 | 18.20 | $8.91 | 335800 |
| 2026-04-28 | 17.97 | $8.97 | 633248 |
| 2026-04-27 | 17.75 | $8.82 | 454249 |
| 2026-04-24 | 17.92 | $8.80 | 592718 |
| 2026-04-23 | 18.11 | $8.73 | 447900 |
| 2026-04-22 | 18.30 | $8.89 | 390737 |
| 2026-04-21 | 18.03 | $8.80 | 750532 |
| 2026-04-20 | 17.75 | $9.01 | 914000 |
| 2026-04-17 | 17.10 | $8.94 | 819767 |
| 2026-04-16 | 16.47 | $8.76 | 568526 |
| 2026-04-15 | 16.16 | $8.82 | 875699 |
| 2026-04-14 | 15.84 | $8.70 | 711168 |
| 2026-04-13 | 15.84 | $8.50 | 723300 |
| 2026-04-10 | 16.45 | $8.34 | 603500 |
| 2026-04-09 | 17.17 | $8.34 | 565607 |
| 2026-04-08 | 17.95 | $8.40 | 633603 |
| 2026-04-07 | 18.81 | $8.34 | 540634 |
| 2026-04-06 | 19.45 | $8.42 | 513825 |
| 2026-04-02 | 20.19 | $8.37 | 649911 |
| 2026-04-01 | 20.63 | $8.16 | 759534 |
| 2026-03-31 | 20.56 | $8.23 | 561587 |
| 2026-03-30 | 20.77 | $8.10 | 488143 |
| 2026-03-27 | 20.48 | $7.99 | 572800 |
| 2026-03-26 | 20.19 | $8.14 | 418700 |
| 2026-03-25 | 20.27 | $8.26 | 530500 |
| 2026-03-24 | 20.19 | $8.18 | 450746 |
| 2026-03-23 | 19.99 | $8.31 | 639800 |
| 2026-03-20 | 19.79 | $8.13 | 1.4M |
| 2026-03-19 | 19.70 | $8.38 | 491268 |
| 2026-03-18 | 20.02 | $8.31 | 539457 |
| 2026-03-17 | 20.36 | $8.31 | 792000 |
| 2026-03-16 | 20.39 | $8.09 | 683524 |
| 2026-03-13 | 19.67 | $8.09 | 734874 |
| 2026-03-12 | 18.98 | $8.12 | 939242 |
| 2026-03-11 | 18.10 | $8.14 | 814880 |
| 2026-03-10 | 17.24 | $8.17 | 621717 |
| 2026-03-09 | 16.45 | $8.15 | 1.1M |
| 2026-03-06 | 15.17 | $8.23 | 1.0M |
| 2026-03-05 | 14.10 | $8.29 | 1.1M |
| 2026-03-04 | 13.15 | $8.34 | 949325 |
| 2026-03-03 | 11.98 | $8.57 | 1.4M |
| 2026-03-02 | 11.18 | $8.58 | 1.2M |
| 2026-02-27 | 10.35 | $8.44 | 945325 |
| 2026-02-26 | 9.84 | $8.78 | 661562 |
| 2026-02-25 | 10.15 | $8.87 | 1.0M |
| 2026-02-24 | 10.04 | $8.74 | 1.5M |
| 2026-02-23 | 9.93 | $8.94 | 1.3M |
| 2026-02-20 | 10.37 | $9.18 | 831756 |
| 2026-02-19 | 10.20 | $9.08 | 1.2M |
| 2026-02-18 | 10.71 | $9.16 | 623300 |
| 2026-02-17 | 10.81 | $9.11 | 1.2M |
| 2026-02-13 | 10.92 | $9.09 | 1.0M |
| 2026-02-12 | 11.47 | $9.13 | 716811 |
| 2026-02-11 | 11.96 | $9.16 | 434500 |
| 2026-02-10 | 12.28 | $9.15 | 494800 |
| 2026-02-09 | 12.61 | $9.07 | 798112 |
| 2026-02-06 | 12.55 | $8.92 | 1.4M |
| 2026-02-05 | 12.11 | $8.87 | 929001 |
| 2026-02-04 | 11.28 | $8.99 | 1.5M |
| 2026-02-03 | 10.43 | $8.86 | 695624 |
| 2026-02-02 | 9.54 | $8.99 | 828047 |
| 2026-01-30 | 8.87 | $9.09 | 413234 |
| 2026-01-29 | 8.50 | $9.12 | 422300 |
| 2026-01-28 | 8.11 | $9.05 | 297525 |
| 2026-01-27 | 7.77 | $9.11 | 281200 |
| 2026-01-26 | 7.53 | $9.11 | 459800 |
| 2026-01-23 | 7.12 | $9.15 | 233444 |
| 2026-01-22 | 7.13 | $9.23 | 567026 |
| 2026-01-21 | 7.41 | $9.24 | 655043 |
| 2026-01-20 | 7.48 | $9.13 | 721948 |
| 2026-01-16 | 7.25 | $9.22 | 445119 |
| 2026-01-15 | 7.59 | $9.28 | 424100 |
| 2026-01-14 | 7.95 | $9.23 | 300800 |
| 2026-01-13 | 8.15 | $9.06 | 419600 |
| 2026-01-12 | 8.35 | $9.17 | 319849 |
| 2026-01-09 | 8.63 | $9.16 | 329416 |
| 2026-01-08 | 8.88 | $9.20 | 696771 |
| 2026-01-07 | 9.21 | $8.92 | 569317 |
| 2026-01-06 | 9.39 | $9.13 | 678500 |
| 2026-01-05 | 9.55 | $9.25 | 665042 |
| 2026-01-02 | 8.95 | $9.24 | 889885 |
| 2025-12-31 | 8.58 | $9.18 | 1.0M |
| 2025-12-30 | 8.46 | $9.05 | 677033 |
| 2025-12-29 | 8.88 | $9.01 | 700007 |
| 2025-12-26 | 9.33 | $8.97 | 500345 |
| 2025-12-24 | 9.41 | $8.85 | 480439 |
| 2025-12-23 | 9.02 | $8.80 | 695357 |
| 2025-12-22 | 8.87 | $8.83 | 697800 |
| 2025-12-19 | 8.75 | $8.86 | 2.4M |
| 2025-12-18 | 8.76 | $8.98 | 967289 |
| 2025-12-17 | 8.93 | $8.95 | 686650 |
| 2025-12-16 | 9.34 | $8.96 | 705400 |
| 2025-12-15 | 9.61 | $8.95 | 1.0M |
| 2025-12-12 | 9.89 | $9.03 | 494800 |
| 2025-12-11 | 10.10 | $9.00 | 1.3M |
| 2025-12-10 | 10.33 | $8.98 | 757731 |
| 2025-12-09 | 10.63 | $8.99 | 753800 |
| 2025-12-08 | 11.06 | $8.92 | 629008 |
| 2025-12-05 | 11.47 | $8.87 | 780400 |
| 2025-12-04 | 11.79 | $8.78 | 1.1M |
| 2025-12-03 | 11.69 | $8.73 | 1.1M |
| 2025-12-02 | 11.35 | $8.97 | 843572 |
| 2025-12-01 | 11.91 | $9.02 | 792223 |
| 2025-11-28 | 12.17 | $9.15 | 388341 |
| 2025-11-26 | 12.05 | $9.06 | 422661 |
| 2025-11-25 | 12.06 | $8.97 | 852546 |
| 2025-11-24 | 12.61 | $8.87 | 945600 |
| 2025-11-21 | 13.19 | $8.87 | 834462 |
| 2025-11-20 | 13.73 | $8.72 | 373871 |
| 2025-11-19 | 14.00 | $8.74 | 620300 |
| 2025-11-18 | 14.11 | $8.70 | 617700 |
| 2025-11-17 | 13.92 | $8.73 | 606000 |
| 2025-11-14 | 14.12 | $8.94 | 377673 |
| 2025-11-13 | 14.76 | $8.94 | 491403 |
| 2025-11-12 | 15.48 | $8.95 | 383803 |
| 2025-11-11 | 16.10 | $8.92 | 402747 |
| 2025-11-10 | 16.94 | $8.86 | 934521 |
| 2025-11-07 | 17.83 | $8.96 | 819600 |
| 2025-11-06 | 18.54 | $9.00 | 476100 |
| 2025-11-05 | 18.81 | $9.06 | 555024 |
| 2025-11-04 | 19.29 | $9.03 | 340400 |
| 2025-11-03 | 19.79 | $9.00 | 351535 |
| 2025-10-31 | 20.39 | $9.00 | 345000 |
| 2025-10-30 | 21.01 | $8.93 | 563928 |
| 2025-10-29 | 21.86 | $9.04 | 433200 |
| 2025-10-28 | 22.11 | $9.15 | 503600 |
| 2025-10-27 | 22.22 | $9.04 | 455731 |
| 2025-10-24 | 22.76 | $8.93 | 343000 |
| 2025-10-23 | 23.66 | $8.85 | 438300 |
| 2025-10-22 | 24.89 | $8.76 | 357419 |
| 2025-10-21 | 25.84 | $8.72 | 437100 |
| 2025-10-20 | 26.84 | $8.62 | 375037 |
| 2025-10-17 | 27.29 | $8.59 | 524800 |
| 2025-10-16 | 27.76 | $8.58 | 472500 |
| 2025-10-15 | 28.40 | $8.76 | 539103 |
| 2025-10-14 | 29.48 | $8.78 | 610050 |
| 2025-10-13 | 29.94 | $8.65 | 592248 |
| 2025-10-10 | 29.79 | $8.41 | 662025 |
| 2025-10-09 | 28.90 | $8.45 | 750918 |
| 2025-10-08 | 28.01 | $8.53 | 824200 |
| 2025-10-07 | 27.22 | $8.49 | 684963 |
| 2025-10-06 | 26.04 | $8.57 | 658322 |
| 2025-10-03 | 24.97 | $8.61 | 436900 |
| 2025-10-02 | 23.95 | $8.70 | 358345 |
| 2025-10-01 | 22.92 | $8.64 | 669720 |
| 2025-09-30 | 21.84 | $8.76 | 517121 |
| 2025-09-29 | 21.01 | $8.82 | 778303 |
| 2025-09-26 | 20.36 | $8.95 | 405676 |
| 2025-09-25 | 20.06 | $9.01 | 488700 |
| 2025-09-24 | 19.74 | $8.96 | 635611 |
| 2025-09-23 | 19.12 | $9.05 | 518700 |
| 2025-09-22 | 18.85 | $9.08 | 450436 |
| 2025-09-19 | 18.67 | $9.21 | 620500 |
| 2025-09-18 | 18.76 | $9.24 | 394634 |
| 2025-09-17 | 18.67 | $9.12 | 443730 |
| 2025-09-16 | 18.57 | $9.14 | 483100 |
| 2025-09-15 | 18.20 | $9.18 | 739439 |
| 2025-09-12 | 18.06 | $9.30 | 324100 |
| 2025-09-11 | 18.33 | $9.46 | 551200 |
| 2025-09-10 | 18.97 | $9.45 | 671200 |
| 2025-09-09 | 19.71 | $9.42 | 537500 |
| 2025-09-08 | 20.38 | $9.44 | 479000 |
| 2025-09-05 | 20.88 | $9.39 | 375487 |
| 2025-09-04 | 21.28 | $9.41 | 872400 |
| 2025-09-03 | 21.66 | $9.39 | 552400 |
| 2025-09-02 | 22.58 | $9.83 | 1.2M |
| 2025-08-29 | 22.28 | $9.90 | 672100 |
| 2025-08-28 | 21.33 | $9.85 | 411921 |
| 2025-08-27 | 20.51 | $9.83 | 532724 |
| 2025-08-26 | 19.65 | $9.80 | 429700 |
| 2025-08-25 | 18.94 | $9.74 | 437711 |
| 2025-08-22 | 18.43 | $9.72 | 394445 |
| 2025-08-21 | 17.89 | $9.65 | 242320 |
| 2025-08-20 | 17.73 | $9.65 | 328510 |
| 2025-08-19 | 17.50 | $9.65 | 295710 |
| 2025-08-18 | 17.27 | $9.68 | 393400 |
| 2025-08-15 | 17.15 | $9.53 | 351788 |
| 2025-08-14 | 17.03 | $9.66 | 315100 |
| 2025-08-13 | 16.35 | $9.71 | 335933 |
| 2025-08-12 | 15.64 | $9.67 | 389941 |
| 2025-08-11 | 14.99 | $9.61 | 570200 |
| 2025-08-08 | 14.32 | $9.60 | 711640 |
| 2025-08-07 | 13.82 | $9.19 | 550000 |
| 2025-08-06 | 14.10 | $9.30 | 263016 |
| 2025-08-05 | 14.54 | $9.21 | 400900 |
| 2025-08-04 | 15.20 | $9.17 | 344027 |
| 2025-08-01 | 15.99 | $9.18 | 279446 |
| 2025-07-31 | 16.60 | $9.24 | 220540 |
| 2025-07-30 | 17.34 | $9.31 | 268423 |
| 2025-07-29 | 17.91 | $9.42 | 337149 |
| 2025-07-28 | 18.66 | $9.42 | 341800 |
| 2025-07-25 | 18.73 | $9.58 | 214232 |
| 2025-07-24 | 18.17 | $9.57 | 255200 |
| 2025-07-23 | 17.45 | $9.58 | 157585 |
| 2025-07-22 | 16.85 | $9.55 | 333805 |
| 2025-07-21 | 16.44 | $9.50 | 350900 |
| 2025-07-18 | 16.00 | $9.58 | 209734 |
| 2025-07-17 | 14.95 | $9.70 | 236900 |
| 2025-07-16 | 13.96 | $9.62 | 288024 |
| 2025-07-15 | 13.14 | $9.50 | 258855 |
| 2025-07-14 | 12.45 | $9.52 | 375474 |
| 2025-07-11 | 11.82 | $9.52 | 345000 |
| 2025-07-10 | 11.18 | $9.40 | 490939 |
| 2025-07-09 | 10.76 | $9.27 | 388538 |
| 2025-07-08 | 10.79 | $9.30 | 546482 |
| 2025-07-07 | 10.73 | $9.22 | 501836 |
| 2025-07-03 | 10.92 | $9.28 | 207826 |
| 2025-07-02 | 11.03 | $9.23 | 237705 |
| 2025-07-01 | 11.36 | $9.17 | 277614 |
| 2025-06-30 | 11.86 | $9.14 | 383624 |
| 2025-06-27 | 12.42 | $9.10 | 300846 |
| 2025-06-26 | 13.07 | $9.17 | 506121 |
| 2025-06-25 | 13.75 | $9.00 | 376700 |
| 2025-06-24 | 14.10 | $9.04 | 393100 |
| 2025-06-23 | 14.53 | $8.95 | 441600 |
| 2025-06-20 | 14.78 | $9.06 | 354528 |
| 2025-06-18 | 15.45 | $9.07 | 352000 |
| 2025-06-17 | 16.10 | $9.04 | 246800 |
| 2025-06-16 | 16.75 | $9.01 | 419200 |
| 2025-06-13 | 17.61 | $9.06 | 445153 |
| 2025-06-12 | 18.28 | $9.11 | 457700 |
| 2025-06-11 | 19.14 | $9.09 | 671400 |
| 2025-06-10 | 20.05 | $9.13 | 539328 |
| 2025-06-09 | 21.10 | $9.10 | 654248 |
| 2025-06-06 | 22.20 | $8.89 | 383220 |
| 2025-06-05 | 22.47 | $8.83 | 679140 |
| 2025-06-04 | 22.59 | $8.86 | 806301 |
| 2025-06-03 | 22.87 | $9.28 | 883330 |
| 2025-06-02 | 24.05 | $9.23 | 652818 |
| 2025-05-30 | 25.28 | $9.31 | 483537 |
| 2025-05-29 | 26.53 | $9.30 | 438500 |
| 2025-05-28 | 27.83 | $9.33 | 452023 |
| 2025-05-27 | 28.93 | $9.24 | 400808 |
| 2025-05-23 | 30.20 | $9.05 | 283805 |
| 2025-05-22 | 31.02 | $9.01 | 319735 |
| 2025-05-21 | 31.93 | $9.02 | 466100 |
| 2025-05-20 | 32.94 | $9.27 | 422681 |
| 2025-05-19 | 34.33 | $9.14 | 410064 |
| 2025-05-16 | 35.42 | $9.10 | 307748 |
| 2025-05-15 | 36.37 | $8.91 | 332000 |
| 2025-05-14 | 36.87 | $8.87 | 406248 |
| 2025-05-13 | 37.17 | $8.88 | 506800 |
| 2025-05-12 | 37.50 | $8.67 | 710922 |
| 2025-05-09 | 37.44 | $8.56 | 730704 |
| 2025-05-08 | 37.09 | $8.70 | 379619 |
| 2025-05-07 | 37.26 | $8.61 | 384500 |
| 2025-05-06 | 37.36 | $8.63 | 428442 |
| 2025-05-05 | 37.27 | $8.60 | 442500 |
| 2025-05-02 | 37.23 | $8.75 | 344701 |
| 2025-05-01 | 37.32 | $8.61 | 364600 |
| 2025-04-30 | 37.27 | $8.71 | 322945 |
| 2025-04-29 | 37.24 | $8.80 | 342300 |
| 2025-04-28 | 37.37 | $8.88 | 295600 |
| 2025-04-25 | 37.67 | $8.86 | 303400 |
| 2025-04-24 | 37.83 | $8.83 | 282373 |
| 2025-04-23 | 37.87 | $8.74 | 334049 |
| 2025-04-22 | 37.92 | $8.67 | 248243 |
| 2025-04-21 | 37.31 | $8.50 | 374300 |
| 2025-04-17 | 36.53 | $8.70 | 440171 |
| 2025-04-16 | 35.87 | $8.55 | 528112 |
| 2025-04-15 | 34.89 | $8.60 | 497364 |
| 2025-04-14 | 33.85 | $8.42 | 675907 |
| 2025-04-11 | 32.57 | $8.37 | 672245 |
| 2025-04-10 | 30.66 | $8.27 | 802104 |
| 2025-04-09 | 28.72 | $8.47 | 1.1M |
| 2025-04-08 | 26.67 | $7.89 | 1.1M |
| 2025-04-07 | 24.62 | $8.15 | 1.3M |
| 2025-04-04 | 22.60 | $8.66 | 1.4M |
| 2025-04-03 | 20.99 | $9.29 | 689736 |
| 2025-04-02 | 20.25 | $9.47 | 335205 |
| 2025-04-01 | 19.81 | $9.51 | 379813 |
| 2025-03-31 | 19.49 | $9.54 | 504600 |
| 2025-03-28 | 19.15 | $9.61 | 463734 |
| 2025-03-27 | 19.17 | $9.66 | 346605 |
| 2025-03-26 | 19.27 | $9.61 | 319447 |
| 2025-03-25 | 19.33 | $9.65 | 374754 |
| 2025-03-24 | 19.45 | $9.58 | 384311 |
| 2025-03-21 | 19.45 | $9.59 | 459800 |
| 2025-03-20 | 19.49 | $9.63 | 388200 |
| 2025-03-19 | 19.50 | $9.51 | 511500 |
| 2025-03-18 | 19.27 | $9.39 | 382725 |
| 2025-03-17 | 18.56 | $9.40 | 485000 |
| 2025-03-14 | 17.88 | $9.37 | 1.9M |
| 2025-03-13 | 17.16 | $9.36 | 622740 |
| 2025-03-12 | 17.15 | $9.44 | 786200 |
| 2025-03-11 | 17.26 | $9.49 | 955845 |
| 2025-03-10 | 17.25 | $9.65 | 704935 |
| 2025-03-07 | 17.64 | $9.76 | 370457 |
| 2025-03-06 | 18.11 | $9.63 | 595900 |
| 2025-03-05 | 18.22 | $9.72 | 668723 |
| 2025-03-04 | 18.60 | $10.20 | 1.2M |
| 2025-03-03 | 18.92 | $10.42 | 858134 |
| 2025-02-28 | 18.42 | $10.42 | 391557 |
| 2025-02-27 | 18.24 | $10.23 | 650546 |
| 2025-02-26 | 18.59 | $10.18 | 960029 |
| 2025-02-25 | 18.79 | $10.21 | 672210 |
| 2025-02-24 | 18.96 | $10.43 | 1.1M |
| 2025-02-21 | 18.10 | $10.78 | 882516 |
| 2025-02-20 | 16.48 | $10.50 | 553984 |
| 2025-02-19 | 15.54 | $10.46 | 549100 |
| 2025-02-18 | 14.71 | $10.35 | 756500 |
| 2025-02-14 | 14.07 | $10.23 | 567444 |
| 2025-02-13 | 13.67 | $10.30 | 315937 |
| 2025-02-12 | 13.36 | $10.22 | 407640 |
| 2025-02-11 | 13.31 | $10.12 | 468322 |
| 2025-02-10 | 13.67 | $10.11 | 405908 |
| 2025-02-07 | 14.04 | $10.10 | 361600 |
| 2025-02-06 | 14.23 | $10.11 | 393926 |
| 2025-02-05 | 14.43 | $10.10 | 539317 |
| 2025-02-04 | 14.71 | $10.09 | 458112 |
| 2025-02-03 | 14.83 | $10.08 | 506160 |
| 2025-01-31 | 14.94 | $10.12 | 574800 |
| 2025-01-30 | 14.58 | $10.07 | 453547 |
| 2025-01-29 | 14.44 | $9.94 | 336134 |
| 2025-01-28 | 14.54 | $9.99 | 323500 |
| 2025-01-27 | 14.40 | $9.98 | 417955 |
| 2025-01-24 | 14.37 | $9.90 | 218900 |
| 2025-01-23 | 14.53 | $9.89 | 323500 |
| 2025-01-22 | 14.62 | $9.87 | 305996 |
| 2025-01-21 | 14.78 | $9.87 | 552421 |
| 2025-01-17 | 14.99 | $9.70 | 302448 |
| 2025-01-16 | 15.60 | $9.72 | 340700 |
| 2025-01-15 | 16.36 | $9.60 | 285139 |
| 2025-01-14 | 16.75 | $9.48 | 218849 |
| 2025-01-13 | 16.69 | $9.36 | 384000 |
| 2025-01-10 | 16.21 | $9.38 | 363943 |
| 2025-01-08 | 15.84 | $9.37 | 380248 |
| 2025-01-07 | 15.48 | $9.42 | 523300 |
| 2025-01-06 | 15.34 | $9.54 | 442311 |
| 2025-01-03 | 15.57 | $9.70 | 265800 |
| 2025-01-02 | 16.26 | $9.67 | 367525 |
| 2024-12-31 | 16.95 | $9.57 | 373500 |
| 2024-12-30 | 17.26 | $9.53 | 357900 |
| 2024-12-27 | 17.31 | $9.52 | 319100 |
| 2024-12-26 | 17.57 | $9.51 | 308100 |
| 2024-12-24 | 17.72 | $9.50 | 232600 |
| 2024-12-23 | 17.70 | $9.42 | 370863 |
| 2024-12-20 | 17.50 | $9.41 | 816406 |
| 2024-12-19 | 17.30 | $9.27 | 611729 |
| 2024-12-18 | 16.66 | $9.27 | 573225 |
| 2024-12-17 | 15.98 | $9.48 | 573000 |
| 2024-12-16 | 15.63 | $9.55 | 904056 |
| 2024-12-13 | 15.55 | $9.71 | 620648 |
| 2024-12-12 | 15.85 | $9.79 | 959043 |
| 2024-12-11 | 16.37 | $9.74 | 778608 |
| 2024-12-10 | 16.92 | $9.84 | 685608 |
| 2024-12-09 | 17.61 | $9.86 | 644800 |
| 2024-12-06 | 18.48 | $9.76 | 742400 |
| 2024-12-05 | 18.92 | $9.73 | 648460 |
| 2024-12-04 | 19.65 | $9.84 | 739541 |
| 2024-12-03 | 20.56 | $10.22 | 797282 |
| 2024-12-02 | 19.59 | $10.33 | 763238 |
| 2024-11-29 | 18.36 | $10.24 | 357424 |
| 2024-11-27 | 17.30 | $10.25 | 324300 |
| 2024-11-26 | 16.18 | $10.21 | 385800 |
| 2024-11-25 | 15.14 | $10.20 | 469021 |
| 2024-11-22 | 13.93 | $10.20 | 410700 |
| 2024-11-21 | 12.82 | $10.01 | 423664 |
| 2024-11-20 | 12.06 | $10.07 | 360700 |
| 2024-11-19 | 11.29 | $10.07 | 444627 |
| 2024-11-18 | 10.47 | $10.00 | 312365 |
| 2024-11-15 | 9.84 | $9.95 | 328450 |
| 2024-11-14 | 9.31 | $9.89 | 308400 |
| 2024-11-13 | 8.75 | $9.96 | 338634 |
| 2024-11-12 | 8.29 | $9.71 | 283428 |
| 2024-11-11 | 8.62 | $9.76 | 300715 |
| 2024-11-08 | 8.75 | $9.70 | 361700 |
| 2024-11-07 | 8.87 | $9.79 | 373609 |
| 2024-11-06 | 9.01 | $9.78 | 381848 |
| 2024-11-05 | 9.42 | $9.50 | 296200 |
| 2024-11-04 | 8.59 | $9.41 | 379285 |
| 2024-11-01 | 7.80 | $9.59 | 468200 |
| 2024-10-31 | 7.50 | $9.67 | 425000 |
| 2024-10-30 | 7.64 | $9.78 | 140609 |
| 2024-10-29 | 7.58 | $9.75 | 194900 |
| 2024-10-28 | 7.90 | $9.90 | 227301 |
| 2024-10-25 | 7.54 | $9.82 | 193500 |
| 2024-10-24 | 7.25 | $9.86 | 209261 |
| 2024-10-23 | 7.06 | $9.76 | 226833 |
| 2024-10-22 | 7.24 | $9.81 | 369100 |
| 2024-10-21 | 7.24 | $9.82 | 354700 |
| 2024-10-18 | 7.24 | $9.74 | 269600 |
| 2024-10-17 | 7.50 | $9.78 | 319623 |
| 2024-10-16 | 7.67 | $9.86 | 267820 |
| 2024-10-15 | 7.73 | $9.75 | 194576 |
| 2024-10-14 | 8.12 | $9.71 | 314936 |
| 2024-10-11 | 8.48 | $9.76 | 445420 |
| 2024-10-10 | 8.84 | $9.74 | 256100 |
| 2024-10-09 | 9.03 | $9.65 | 328539 |
| 2024-10-08 | 8.78 | $9.64 | 482100 |
| 2024-10-07 | 8.60 | $9.67 | 450500 |
| 2024-10-04 | 8.59 | $9.84 | 294000 |
| 2024-10-03 | 8.97 | $9.71 | 322527 |
| 2024-10-02 | 8.68 | $9.72 | 318934 |
| 2024-10-01 | 8.38 | $9.70 | 338231 |
| 2024-09-30 | 8.10 | $9.80 | 374860 |
| 2024-09-27 | 8.28 | $9.86 | 309611 |
| 2024-09-26 | 8.46 | $9.83 | 254111 |
| 2024-09-25 | 8.50 | $9.75 | 356929 |
| 2024-09-24 | 8.21 | $9.81 | 321383 |
| 2024-09-23 | 8.13 | $9.88 | 239103 |
| 2024-09-20 | 8.26 | $9.87 | 391942 |
| 2024-09-19 | 8.40 | $9.96 | 270830 |
| 2024-09-18 | 8.82 | $9.88 | 367603 |
| 2024-09-17 | 9.27 | $9.89 | 358509 |
| 2024-09-16 | 9.60 | $9.93 | 318204 |
| 2024-09-13 | 9.90 | $9.95 | 350400 |
| 2024-09-12 | 10.30 | $9.87 | 499533 |
| 2024-09-11 | 10.72 | $9.80 | 596884 |
| 2024-09-10 | 10.58 | $9.76 | 464709 |
| 2024-09-09 | 10.60 | $9.72 | 416354 |
| 2024-09-06 | 10.62 | $9.74 | 445900 |
| 2024-09-05 | 10.61 | $9.84 | 451563 |
| 2024-09-04 | 10.89 | $9.79 | 640529 |
| 2024-09-03 | 11.03 | $10.08 | 795040 |
| 2024-08-30 | 10.95 | $10.05 | 384118 |
| 2024-08-29 | 10.98 | $10.01 | 362500 |
| 2024-08-28 | 11.19 | $9.99 | 285704 |
| 2024-08-27 | 11.33 | $10.09 | 539600 |
| 2024-08-26 | 11.39 | $10.05 | 418600 |
| 2024-08-23 | 11.38 | $10.10 | 350500 |
| 2024-08-22 | 11.52 | $9.98 | 308067 |
| 2024-08-21 | 11.90 | $9.97 | 371637 |
| 2024-08-20 | 12.36 | $9.99 | 265677 |
| 2024-08-19 | 12.85 | $10.07 | 669814 |
| 2024-08-16 | 13.26 | $9.97 | 375436 |
| 2024-08-15 | 13.84 | $9.95 | 333141 |
| 2024-08-14 | 14.54 | $9.91 | 414028 |
| 2024-08-13 | 15.19 | $9.90 | 346800 |
| 2024-08-12 | 15.76 | $9.76 | 308000 |
| 2024-08-09 | 16.36 | $9.97 | 398018 |
| 2024-08-08 | 17.17 | $9.97 | 559300 |
| 2024-08-07 | 17.57 | $9.45 | 460400 |
| 2024-08-06 | 16.47 | $9.41 | 393847 |
| 2024-08-05 | 15.19 | $9.28 | 814900 |
| 2024-08-02 | 13.69 | $9.76 | 471112 |
| 2024-08-01 | 13.71 | $10.02 | 464517 |
| 2024-07-31 | 14.23 | $10.04 | 417500 |
| 2024-07-30 | 14.33 | $10.14 | 348641 |
| 2024-07-29 | 14.54 | $10.10 | 303300 |
| 2024-07-26 | 14.75 | $10.14 | 372900 |
| 2024-07-25 | 15.05 | $9.99 | 219247 |
| 2024-07-24 | 15.71 | $9.91 | 280504 |
| 2024-07-23 | 16.40 | $10.10 | 163846 |
| 2024-07-22 | 16.56 | $10.10 | 196207 |
| 2024-07-19 | 16.78 | $10.00 | 255068 |
| 2024-07-18 | 17.01 | $10.07 | 372500 |
| 2024-07-17 | 17.03 | $10.19 | 720309 |
| 2024-07-16 | 16.53 | $10.18 | 333208 |
| 2024-07-15 | 16.15 | $10.13 | 437600 |
| 2024-07-12 | 15.94 | $10.10 | 367443 |
| 2024-07-11 | 15.36 | $10.08 | 248034 |
| 2024-07-10 | 14.93 | $10.04 | 247800 |
| 2024-07-09 | 14.66 | $10.01 | 287345 |
| 2024-07-08 | 14.09 | $10.05 | 257433 |
| 2024-07-05 | 13.60 | $9.98 | 477429 |
| 2024-07-03 | 13.18 | $9.89 | 177500 |
| 2024-07-02 | 13.19 | $9.78 | 390900 |
| 2024-07-01 | 13.74 | $9.73 | 365050 |
| 2024-06-28 | 14.41 | $9.73 | 479801 |
| 2024-06-27 | 15.12 | $9.68 | 281658 |
| 2024-06-26 | 15.64 | $9.70 | 312900 |
| 2024-06-25 | 16.09 | $9.60 | 264954 |
| 2024-06-24 | 16.77 | $9.60 | 253400 |
| 2024-06-21 | 17.41 | $9.57 | 622600 |
| 2024-06-20 | 17.75 | $9.55 | 288814 |
| 2024-06-18 | 18.34 | $9.51 | 418247 |
| 2024-06-17 | 18.96 | $9.59 | 482900 |
| 2024-06-14 | 19.81 | $9.62 | 470400 |
| 2024-06-13 | 20.71 | $9.66 | 450900 |
| 2024-06-12 | 21.51 | $9.78 | 511668 |
| 2024-06-11 | 21.74 | $9.85 | 517086 |
| 2024-06-10 | 22.18 | $9.87 | 292385 |
| 2024-06-07 | 22.79 | $9.81 | 473600 |
| 2024-06-06 | 23.54 | $9.84 | 706700 |
| 2024-06-05 | 24.33 | $9.86 | 778840 |
| 2024-06-04 | 25.04 | $10.11 | 911900 |
| 2024-06-03 | 24.32 | $10.18 | 919000 |
| 2024-05-31 | 23.37 | $10.05 | 289519 |
| 2024-05-30 | 22.94 | $9.99 | 251217 |
| 2024-05-29 | 22.65 | $9.90 | 323912 |
| 2024-05-28 | 22.45 | $9.99 | 434300 |
| 2024-05-24 | 21.94 | $9.95 | 281893 |
| 2024-05-23 | 21.70 | $9.75 | 350000 |
| 2024-05-22 | 21.77 | $9.80 | 375735 |
| 2024-05-21 | 21.67 | $9.89 | 360724 |
| 2024-05-20 | 21.14 | $9.83 | 279710 |
| 2024-05-17 | 20.68 | $9.84 | 202302 |
| 2024-05-16 | 20.08 | $9.82 | 316435 |
| 2024-05-15 | 19.44 | $9.77 | 408700 |
| 2024-05-14 | 18.78 | $9.83 | 395700 |
| 2024-05-13 | 17.74 | $9.80 | 328900 |
| 2024-05-10 | 16.95 | $9.72 | 453200 |
| 2024-05-09 | 16.14 | $9.67 | 524400 |
| 2024-05-08 | 15.29 | $9.45 | 483049 |
| 2024-05-07 | 14.91 | $9.58 | 378610 |
| 2024-05-06 | 13.80 | $9.63 | 400210 |
| 2024-05-03 | 12.63 | $9.47 | 281600 |
| 2024-05-02 | 11.90 | $9.43 | 362200 |
| 2024-05-01 | 11.13 | $9.50 | 342361 |
| 2024-04-30 | 10.52 | $9.28 | 319738 |
| 2024-04-29 | 10.47 | $9.34 | 342892 |
| 2024-04-26 | 10.15 | $9.32 | 235900 |
| 2024-04-25 | 10.05 | $9.24 | 333432 |
| 2024-04-24 | 10.20 | $9.25 | 346800 |
| 2024-04-23 | 10.40 | $9.26 | 620716 |
| 2024-04-22 | 10.47 | $9.32 | 536120 |
| 2024-04-19 | 10.82 | $9.19 | 401111 |
| 2024-04-18 | 11.28 | $9.25 | 420000 |
| 2024-04-17 | 11.81 | $9.22 | 250600 |
| 2024-04-16 | 12.05 | $9.18 | 366142 |
| 2024-04-15 | 11.89 | $9.13 | 326100 |
| 2024-04-12 | 11.93 | $9.17 | 320708 |
| 2024-04-11 | 12.17 | $9.41 | 490231 |
| 2024-04-10 | 12.67 | $9.26 | 381900 |
| 2024-04-09 | 13.07 | $9.38 | 543102 |
| 2024-04-08 | 13.65 | $9.26 | 394016 |
| 2024-04-05 | 14.27 | $9.30 | 274336 |
| 2024-04-04 | 14.57 | $9.20 | 441441 |
| 2024-04-03 | 14.89 | $9.25 | 426000 |
| 2024-04-02 | 15.37 | $9.23 | 410900 |
| 2024-04-01 | 15.79 | $9.23 | 420100 |
| 2024-03-28 | 16.34 | $9.30 | 568900 |
| 2024-03-27 | 17.08 | $9.18 | 514500 |
| 2024-03-26 | 17.42 | $9.09 | 414137 |
| 2024-03-25 | 17.40 | $9.03 | 619510 |
| 2024-03-22 | 17.37 | $9.03 | 665300 |
| 2024-03-21 | 17.35 | $9.15 | 611649 |
| 2024-03-20 | 17.63 | $9.06 | 1.0M |
| 2024-03-19 | 17.50 | $9.11 | 451027 |
| 2024-03-18 | 17.77 | $9.17 | 703525 |
| 2024-03-15 | 18.12 | $9.23 | 834347 |
| 2024-03-14 | 18.48 | $9.14 | 947000 |
| 2024-03-13 | 18.86 | $9.40 | 590400 |
| 2024-03-12 | 19.48 | $9.56 | 622200 |
| 2024-03-11 | 20.02 | $9.45 | 1.8M |
| 2024-03-08 | 20.55 | $9.69 | 570221 |
| 2024-03-07 | 20.56 | $9.59 | 540600 |
| 2024-03-06 | 20.75 | $9.54 | 810566 |
| 2024-03-05 | 21.05 | $9.40 | 821122 |
| 2024-03-04 | 21.38 | $9.82 | 1.3M |
| 2024-03-01 | 20.08 | $9.83 | 516200 |
| 2024-02-29 | 18.77 | $9.80 | 544811 |
| 2024-02-28 | 17.46 | $9.70 | 516000 |
| 2024-02-27 | 15.87 | $9.88 | 668548 |
| 2024-02-26 | 14.00 | $9.75 | 934800 |
| 2024-02-23 | 12.16 | $9.63 | 1.4M |
| 2024-02-22 | 10.37 | $9.18 | 348100 |
| 2024-02-21 | 9.79 | $9.10 | 321011 |
| 2024-02-20 | 9.49 | $9.11 | 404500 |
| 2024-02-16 | 9.25 | $9.00 | 179600 |
| 2024-02-15 | 9.37 | $8.98 | 351452 |
| 2024-02-14 | 9.59 | $8.83 | 341456 |
| 2024-02-13 | 9.86 | $8.83 | 321200 |
| 2024-02-12 | 10.19 | $8.91 | 240921 |
| 2024-02-09 | 10.66 | $8.83 | 286638 |
| 2024-02-08 | 10.68 | $8.78 | 366300 |
| 2024-02-07 | 10.70 | $8.81 | 493035 |
| 2024-02-06 | 10.72 | $8.74 | 325600 |
| 2024-02-05 | 10.21 | $8.78 | 454700 |
| 2024-02-02 | 9.66 | $8.86 | 385715 |
| 2024-02-01 | 9.59 | $8.85 | 557600 |
| 2024-01-31 | 9.51 | $8.98 | 341200 |
| 2024-01-30 | 9.64 | $9.13 | 278800 |
| 2024-01-29 | 9.56 | $9.09 | 397000 |
| 2024-01-26 | 9.37 | $9.22 | 444483 |
| 2024-01-25 | 8.80 | $9.08 | 223171 |
| 2024-01-24 | 8.77 | $9.01 | 411500 |
| 2024-01-23 | 8.88 | $9.01 | 306500 |
| 2024-01-22 | 9.12 | $8.89 | 365734 |
| 2024-01-19 | 9.29 | $8.84 | 347538 |
| 2024-01-18 | 9.19 | $8.81 | 555847 |
| 2024-01-17 | 9.10 | $8.86 | 266026 |
| 2024-01-16 | 9.39 | $8.87 | 341000 |
| 2024-01-12 | 9.84 | $8.89 | 338900 |
| 2024-01-11 | 10.26 | $8.85 | 352046 |
| 2024-01-10 | 10.71 | $8.92 | 310400 |
| 2024-01-09 | 10.85 | $8.89 | 347600 |
| 2024-01-08 | 11.00 | $8.96 | 281800 |
| 2024-01-05 | 10.89 | $8.95 | 333836 |
| 2024-01-04 | 10.83 | $8.94 | 406604 |
| 2024-01-03 | 10.92 | $8.70 | 401141 |
| 2024-01-02 | 11.16 | $8.79 | 714303 |
| 2023-12-29 | 11.41 | $8.58 | 874652 |
| 2023-12-28 | 11.00 | $8.61 | 580704 |
| 2023-12-27 | 10.56 | $8.68 | 720200 |
| 2023-12-26 | 10.31 | $8.69 | 431600 |
| 2023-12-22 | 10.35 | $8.71 | 500624 |
| 2023-12-21 | 10.46 | $8.71 | 341843 |
| 2023-12-20 | 10.35 | $8.71 | 551300 |
| 2023-12-19 | 10.31 | $8.89 | 395400 |
| 2023-12-18 | 10.71 | $8.82 | 579600 |
| 2023-12-15 | 10.83 | $8.79 | 1.9M |
| 2023-12-14 | 10.96 | $8.80 | 970887 |
| 2023-12-13 | 11.27 | $8.82 | 743539 |
| 2023-12-12 | 11.39 | $8.80 | 669900 |
| 2023-12-11 | 11.49 | $8.73 | 722400 |
| 2023-12-08 | 11.62 | $8.72 | 461685 |
| 2023-12-07 | 11.28 | $8.66 | 555558 |
| 2023-12-06 | 10.79 | $8.63 | 587900 |
| 2023-12-05 | 10.16 | $8.61 | 898605 |
| 2023-12-04 | 9.52 | $9.03 | 1.2M |
| 2023-12-01 | 10.02 | $9.06 | 755952 |
| 2023-11-30 | 10.35 | $9.02 | 318509 |
| 2023-11-29 | 10.59 | $8.98 | 404303 |
| 2023-11-28 | 10.76 | $8.93 | 600506 |
| 2023-11-27 | 10.93 | $9.01 | 531200 |
| 2023-11-24 | 11.42 | $9.07 | 219830 |
| 2023-11-22 | 11.92 | $8.97 | 281200 |
| 2023-11-21 | 12.11 | $8.95 | 340400 |
| 2023-11-20 | 12.24 | $8.95 | 379400 |
| 2023-11-17 | 12.37 | $8.94 | 330000 |
| 2023-11-16 | 12.45 | $8.85 | 377000 |
| 2023-11-15 | 12.53 | $8.92 | 425425 |
| 2023-11-14 | 12.71 | $8.95 | 518404 |
| 2023-11-13 | 12.73 | $8.74 | 1.1M |
| 2023-11-10 | 12.47 | $8.94 | 786400 |
| 2023-11-09 | 13.11 | $9.39 | 501500 |
| 2023-11-08 | 12.47 | $9.30 | 314679 |
| 2023-11-07 | 12.29 | $9.24 | 324826 |
| 2023-11-06 | 12.26 | $9.25 | 300651 |
| 2023-11-03 | 12.15 | $9.29 | 320444 |
| 2023-11-02 | 11.73 | $9.17 | 346403 |
| 2023-11-01 | 11.77 | $8.97 | 349000 |
| 2023-10-31 | 12.34 | $8.84 | 299600 |
| 2023-10-30 | 12.73 | $8.79 | 264849 |
| 2023-10-27 | 12.64 | $8.66 | 268300 |
| 2023-10-26 | 12.26 | $8.75 | 261238 |
| 2023-10-25 | 12.14 | $8.73 | 461744 |
| 2023-10-24 | 12.08 | $8.81 | 400608 |
| 2023-10-23 | 12.43 | $8.82 | 360919 |
| 2023-10-20 | 12.71 | $8.84 | 463239 |
| 2023-10-19 | 13.05 | $8.90 | 309294 |
| 2023-10-18 | 13.64 | $8.98 | 268637 |
| 2023-10-17 | 13.79 | $9.07 | 595309 |
| 2023-10-16 | 13.90 | $9.14 | 548523 |
| 2023-10-13 | 14.02 | $8.97 | 296500 |
| 2023-10-12 | 14.57 | $9.00 | 364443 |
| 2023-10-11 | 15.15 | $9.05 | 366000 |
| 2023-10-10 | 15.48 | $8.98 | 382313 |
| 2023-10-09 | 15.83 | $9.01 | 530111 |
| 2023-10-06 | 16.20 | $8.96 | 483142 |
| 2023-10-05 | 16.67 | $9.04 | 806826 |
| 2023-10-04 | 17.18 | $8.94 | 1.2M |
| 2023-10-03 | 18.06 | $8.62 | 483342 |
| 2023-10-02 | 18.29 | $8.76 | 389029 |
| 2023-09-29 | 19.14 | $8.91 | 345231 |
| 2023-09-28 | 19.58 | $8.91 | 521051 |
| 2023-09-27 | 20.25 | $8.76 | 284742 |
| 2023-09-26 | 20.97 | $8.68 | 319900 |
| 2023-09-25 | 21.60 | $8.74 | 359050 |
| 2023-09-22 | 22.45 | $8.80 | 261300 |
| 2023-09-21 | 23.51 | $8.73 | 293700 |
| 2023-09-20 | 24.54 | $8.91 | 308442 |
| 2023-09-19 | 25.28 | $8.95 | 226040 |
| 2023-09-18 | 26.18 | $8.93 | 218602 |
| 2023-09-15 | 27.16 | $8.90 | 345700 |
| 2023-09-14 | 28.11 | $8.94 | 505152 |
| 2023-09-13 | 28.94 | $8.90 | 403100 |
| 2023-09-12 | 29.98 | $8.94 | 534477 |
| 2023-09-11 | 30.91 | $8.97 | 385833 |
| 2023-09-08 | 31.90 | $8.90 | 343300 |
| 2023-09-07 | 33.21 | $8.78 | 474508 |
| 2023-09-06 | 34.95 | $8.79 | 546209 |
| 2023-09-05 | 36.62 | $8.89 | 903545 |
| 2023-09-01 | 38.00 | $9.34 | 1.1M |
| 2023-08-31 | 37.21 | $9.28 | 909455 |
| 2023-08-30 | 36.41 | $9.29 | 1.2M |
| 2023-08-29 | 35.58 | $9.28 | 729407 |
| 2023-08-28 | 34.78 | $9.22 | 980008 |
| 2023-08-25 | 34.04 | $9.16 | 677038 |
| 2023-08-24 | 33.31 | $9.11 | 432511 |
| 2023-08-23 | 32.62 | $9.11 | 770100 |
| 2023-08-22 | 31.89 | $9.05 | 494300 |
| 2023-08-21 | 31.21 | $9.12 | 615200 |
| 2023-08-18 | 30.17 | $9.15 | 494300 |
| 2023-08-17 | 29.07 | $9.12 | 360304 |
| 2023-08-16 | 27.77 | $9.24 | 731300 |
| 2023-08-15 | 26.40 | $9.03 | 317516 |
| 2023-08-14 | 25.25 | $9.07 | 720000 |
| 2023-08-11 | 23.64 | $9.13 | 682000 |
| 2023-08-10 | 22.10 | $8.96 | 904406 |
| 2023-08-09 | 20.57 | $8.55 | 444007 |
| 2023-08-08 | 20.11 | $8.47 | 385500 |
| 2023-08-07 | 19.96 | $8.48 | 405517 |
| 2023-08-04 | 18.90 | $8.43 | 244521 |
| 2023-08-03 | 17.98 | $8.34 | 207838 |
| 2023-08-02 | 17.40 | $8.34 | 296600 |
| 2023-08-01 | 16.79 | $8.33 | 302141 |
| 2023-07-31 | 15.73 | $8.35 | 365300 |
| 2023-07-28 | 14.69 | $8.32 | 396620 |
| 2023-07-27 | 13.68 | $8.27 | 722329 |
| 2023-07-26 | 12.69 | $8.20 | 382316 |
| 2023-07-25 | 11.99 | $8.08 | 524422 |
| 2023-07-24 | 11.33 | $8.11 | 398714 |
| 2023-07-21 | 10.82 | $8.05 | 361267 |
| 2023-07-20 | 10.61 | $7.95 | 720300 |
| 2023-07-19 | 10.39 | $8.01 | 413030 |
| 2023-07-18 | 9.82 | $8.01 | 498522 |
| 2023-07-17 | 9.41 | $7.92 | 352302 |
| 2023-07-14 | 9.39 | $7.90 | 398640 |
| 2023-07-13 | 9.41 | $7.87 | 452000 |
| 2023-07-12 | 9.65 | $7.80 | 441800 |
| 2023-07-11 | 10.14 | $7.70 | 1.2M |
| 2023-07-10 | 10.42 | $7.69 | 385302 |
| 2023-07-07 | 10.72 | $7.72 | 369416 |
| 2023-07-06 | 10.80 | $7.65 | 460146 |
| 2023-07-05 | 10.83 | $7.81 | 344189 |
| 2023-07-03 | 11.03 | $7.88 | 138146 |
| 2023-06-30 | 11.13 | $7.84 | 325112 |
| 2023-06-29 | 11.24 | $7.87 | 178503 |
| 2023-06-28 | 11.47 | $7.84 | 259100 |
| 2023-06-27 | 11.79 | $7.80 | 340446 |
| 2023-06-26 | 12.28 | $7.71 | 329122 |
| 2023-06-23 | 12.65 | $7.62 | 391103 |
| 2023-06-22 | 12.68 | $7.71 | 282100 |
| 2023-06-21 | 13.14 | $7.76 | 266744 |
| 2023-06-20 | 13.66 | $7.75 | 490696 |
| 2023-06-16 | 14.32 | $7.73 | 1.1M |
| 2023-06-15 | 15.02 | $8.01 | 729245 |
| 2023-06-14 | 15.30 | $7.87 | 649105 |
| 2023-06-13 | 15.81 | $7.90 | 416999 |
| 2023-06-12 | 16.43 | $7.89 | 918700 |
| 2023-06-09 | 17.07 | $7.81 | 393233 |
| 2023-06-08 | 17.67 | $7.77 | 471922 |
| 2023-06-07 | 18.18 | $7.72 | 384999 |
| 2023-06-06 | 18.55 | $7.66 | 468000 |
| 2023-06-05 | 18.83 | $7.94 | 907824 |
| 2023-06-02 | 19.33 | $7.96 | 551104 |
| 2023-06-01 | 20.14 | $7.92 | 411700 |
| 2023-05-31 | 20.67 | $7.94 | 396500 |
| 2023-05-30 | 21.14 | $7.95 | 399100 |
| 2023-05-26 | 21.63 | $7.91 | 393737 |
| 2023-05-25 | 22.29 | $7.84 | 394900 |
| 2023-05-24 | 23.11 | $7.85 | 288915 |
| 2023-05-23 | 24.19 | $7.88 | 280473 |
| 2023-05-22 | 25.10 | $7.89 | 447535 |
| 2023-05-19 | 26.13 | $7.85 | 471561 |
| 2023-05-18 | 27.37 | $7.80 | 783916 |
| 2023-05-17 | 28.71 | $7.61 | 366300 |
| 2023-05-16 | 29.43 | $7.54 | 528200 |
| 2023-05-15 | 30.02 | $7.46 | 462056 |
| 2023-05-12 | 30.29 | $7.35 | 346700 |
| 2023-05-11 | 30.12 | $7.37 | 430011 |
| 2023-05-10 | 29.79 | $7.24 | 627646 |
| 2023-05-09 | 28.73 | $7.19 | 370012 |
| 2023-05-08 | 27.61 | $7.23 | 594011 |
| 2023-05-05 | 26.50 | $7.25 | 857632 |
| 2023-05-04 | 25.33 | $7.30 | 722609 |
| 2023-05-03 | 24.67 | $7.43 | 485749 |
| 2023-05-02 | 24.41 | $7.46 | 475400 |
| 2023-05-01 | 24.13 | $7.59 | 373967 |
| 2023-04-28 | 24.41 | $7.62 | 466200 |
| 2023-04-27 | 24.56 | $7.54 | 313512 |
| 2023-04-26 | 24.30 | $7.43 | 563700 |
| 2023-04-25 | 23.98 | $7.47 | 339200 |
| 2023-04-24 | 23.75 | $7.58 | 297200 |
| 2023-04-21 | 23.77 | $7.54 | 194100 |
| 2023-04-20 | 23.49 | $7.52 | 329576 |
| 2023-04-19 | 23.20 | $7.67 | 292500 |
| 2023-04-18 | 23.00 | $7.59 | 564152 |
| 2023-04-17 | 22.79 | $7.76 | 346999 |
| 2023-04-14 | 22.75 | $7.60 | 889503 |
| 2023-04-13 | 22.70 | $7.64 | 424100 |
| 2023-04-12 | 22.06 | $7.48 | 716118 |
| 2023-04-11 | 21.34 | $7.59 | 424600 |
| 2023-04-10 | 20.84 | $7.60 | 623342 |
| 2023-04-06 | 20.32 | $7.69 | 273001 |
| 2023-04-05 | 20.06 | $7.62 | 419803 |
| 2023-04-04 | 19.81 | $7.80 | 333142 |
| 2023-04-03 | 19.91 | $7.91 | 327263 |
| 2023-03-31 | 20.25 | $7.94 | 484655 |
| 2023-03-30 | 20.51 | $7.82 | 423900 |
| 2023-03-29 | 20.52 | $7.76 | 537842 |
| 2023-03-28 | 20.25 | $7.70 | 758200 |
| 2023-03-27 | 19.96 | $7.79 | 250100 |
| 2023-03-24 | 19.80 | $7.76 | 241900 |
| 2023-03-23 | 19.40 | $7.67 | 790544 |
| 2023-03-22 | 19.09 | $7.68 | 550400 |
| 2023-03-21 | 18.89 | $7.74 | 496800 |
| 2023-03-20 | 18.44 | $7.56 | 478000 |
| 2023-03-17 | 17.77 | $7.47 | 1.1M |
| 2023-03-16 | 17.07 | $7.69 | 665501 |
| 2023-03-15 | 16.40 | $7.71 | 1.2M |
| 2023-03-14 | 15.54 | $7.70 | 972400 |
| 2023-03-13 | 14.87 | $7.61 | 1.1M |
| 2023-03-10 | 13.40 | $7.72 | 1.4M |
| 2023-03-09 | 12.13 | $7.99 | 735555 |
| 2023-03-08 | 11.42 | $8.28 | 430129 |
| 2023-03-07 | 11.20 | $8.22 | 737865 |
| 2023-03-06 | 10.96 | $8.71 | 898848 |
| 2023-03-03 | 10.96 | $8.61 | 576443 |
| 2023-03-02 | 11.41 | $8.50 | 485900 |
| 2023-03-01 | 11.74 | $8.58 | 416600 |
| 2023-02-28 | 12.15 | $8.67 | 489308 |
| 2023-02-27 | 12.42 | $8.65 | 650251 |
| 2023-02-24 | 12.43 | $8.64 | 1.3M |
| 2023-02-23 | 12.44 | $8.66 | 333219 |
| 2023-02-22 | 12.46 | $8.61 | 342400 |
| 2023-02-21 | 12.26 | $8.54 | 357400 |
| 2023-02-17 | 12.05 | $8.73 | 239100 |
| 2023-02-16 | 12.26 | $8.66 | 254500 |
| 2023-02-15 | 12.48 | $8.68 | 289100 |
| 2023-02-14 | 12.47 | $8.67 | 331528 |
| 2023-02-13 | 12.81 | $8.65 | 341703 |
| 2023-02-10 | 13.08 | $8.65 | 396560 |
| 2023-02-09 | 13.28 | $8.59 | 785439 |
| 2023-02-08 | 13.79 | $8.79 | 605546 |
| 2023-02-07 | 14.07 | $8.73 | 436905 |
| 2023-02-06 | 14.36 | $8.76 | 243104 |
| 2023-02-03 | 14.53 | $8.89 | 328609 |
| 2023-02-02 | 14.35 | $8.84 | 465384 |
| 2023-02-01 | 14.16 | $8.76 | 864200 |
| 2023-01-31 | 14.26 | $8.76 | 281500 |
| 2023-01-30 | 14.56 | $8.65 | 279619 |
| 2023-01-27 | 14.88 | $8.78 | 298242 |
| 2023-01-26 | 15.32 | $8.60 | 449036 |
| 2023-01-25 | 15.93 | $8.54 | 335900 |
| 2023-01-24 | 16.58 | $8.65 | 347500 |
| 2023-01-23 | 17.21 | $8.68 | 383169 |
| 2023-01-20 | 17.87 | $8.67 | 420007 |
| 2023-01-19 | 18.61 | $8.69 | 262113 |
| 2023-01-18 | 19.24 | $8.83 | 374600 |
| 2023-01-17 | 19.35 | $8.89 | 348900 |
| 2023-01-13 | 19.31 | $8.86 | 415800 |
| 2023-01-12 | 19.29 | $8.95 | 458505 |
| 2023-01-11 | 19.27 | $8.80 | 432421 |
| 2023-01-10 | 19.71 | $8.60 | 374027 |
| 2023-01-09 | 20.64 | $8.55 | 625000 |
| 2023-01-06 | 21.64 | $8.40 | 751900 |
| 2023-01-05 | 22.22 | $8.37 | 296900 |
| 2023-01-04 | 22.83 | $8.47 | 443282 |
| 2023-01-03 | 23.47 | $8.22 | 514002 |
| 2022-12-30 | 23.19 | $8.15 | 570500 |
| 2022-12-29 | 22.90 | $8.23 | 573963 |
| 2022-12-28 | 22.47 | $8.10 | 468349 |
| 2022-12-27 | 22.06 | $8.27 | 631100 |
| 2022-12-23 | 21.82 | $8.25 | 600740 |
| 2022-12-22 | 21.19 | $8.20 | 596500 |
| 2022-12-21 | 20.31 | $8.12 | 831604 |
| 2022-12-20 | 19.54 | $8.14 | 604752 |
| 2022-12-19 | 18.54 | $8.15 | 444000 |
| 2022-12-16 | 17.53 | $8.22 | 1.3M |
| 2022-12-15 | 16.47 | $8.49 | 475900 |
| 2022-12-14 | 15.97 | $8.61 | 600600 |
| 2022-12-13 | 15.69 | $8.71 | 472600 |
| 2022-12-12 | 15.71 | $8.65 | 399900 |
| 2022-12-09 | 15.05 | $8.62 | 270602 |
| 2022-12-08 | 14.36 | $8.61 | 542000 |
| 2022-12-07 | 13.65 | $8.59 | 490421 |
| 2022-12-06 | 12.93 | $8.64 | 627900 |
| 2022-12-05 | 12.16 | $9.04 | 677000 |
| 2022-12-02 | 12.39 | $9.18 | 440949 |
| 2022-12-01 | 12.78 | $9.21 | 379200 |
| 2022-11-30 | 13.28 | $9.19 | 440081 |
| 2022-11-29 | 13.90 | $9.14 | 407540 |
| 2022-11-28 | 14.42 | $9.07 | 454128 |
| 2022-11-25 | 14.98 | $9.20 | 156400 |
| 2022-11-23 | 15.35 | $9.12 | 308800 |
| 2022-11-22 | 15.73 | $9.26 | 429909 |
| 2022-11-21 | 16.01 | $9.08 | 452245 |
| 2022-11-18 | 16.81 | $8.99 | 214800 |
| 2022-11-17 | 17.57 | $9.02 | 218700 |
| 2022-11-16 | 18.47 | $9.00 | 355821 |
| 2022-11-15 | 19.15 | $9.00 | 572949 |
| 2022-11-14 | 19.85 | $8.75 | 694326 |
| 2022-11-11 | 20.70 | $9.16 | 392813 |
| 2022-11-10 | 21.13 | $9.10 | 444300 |
| 2022-11-09 | 21.59 | $8.90 | 253122 |
| 2022-11-08 | 22.27 | $9.01 | 328138 |
| 2022-11-07 | 22.70 | $9.13 | 502900 |
| 2022-11-04 | 23.20 | $8.96 | 374503 |
| 2022-11-03 | 23.90 | $8.78 | 290700 |
| 2022-11-02 | 25.08 | $8.91 | 403100 |
| 2022-11-01 | 26.38 | $8.87 | 187407 |
| 2022-10-31 | 27.60 | $8.91 | 290800 |
| 2022-10-28 | 28.77 | $8.99 | 419960 |
| 2022-10-27 | 30.00 | $8.82 | 313900 |
| 2022-10-26 | 31.49 | $8.77 | 324836 |
| 2022-10-25 | 33.13 | $8.81 | 296622 |
| 2022-10-24 | 34.75 | $8.43 | 643618 |
| 2022-10-21 | 35.62 | $8.33 | 431044 |
| 2022-10-20 | 36.04 | $8.34 | 338500 |
| 2022-10-19 | 36.72 | $8.40 | 439700 |
| 2022-10-18 | 37.51 | $8.44 | 361800 |
| 2022-10-17 | 38.39 | $8.40 | 398879 |
| 2022-10-14 | 38.99 | $8.27 | 444749 |
| 2022-10-13 | 39.40 | $8.22 | 515200 |
| 2022-10-12 | 39.21 | $8.08 | 300725 |
| 2022-10-11 | 38.50 | $8.08 | 388100 |
| 2022-10-10 | 37.74 | $8.06 | 402519 |
| 2022-10-07 | 37.04 | $8.19 | 412319 |
| 2022-10-06 | 36.43 | $8.41 | 310220 |
| 2022-10-05 | 36.10 | $8.52 | 516400 |
| 2022-10-04 | 35.76 | $8.74 | 428752 |
| 2022-10-03 | 35.42 | $8.31 | 558018 |
| 2022-09-30 | 33.66 | $8.27 | 619465 |
| 2022-09-29 | 31.96 | $8.32 | 841981 |
| 2022-09-28 | 30.20 | $8.67 | 394300 |
| 2022-09-27 | 28.61 | $8.54 | 754700 |
| 2022-09-26 | 26.95 | $8.42 | 980544 |
| 2022-09-23 | 25.19 | $8.80 | 730844 |
| 2022-09-22 | 23.74 | $9.12 | 525649 |
| 2022-09-21 | 22.82 | $9.35 | 333600 |
| 2022-09-20 | 22.37 | $9.43 | 479300 |
| 2022-09-19 | 21.94 | $9.54 | 623463 |
| 2022-09-16 | 21.84 | $9.63 | 949318 |
| 2022-09-15 | 21.88 | $9.70 | 299700 |
| 2022-09-14 | 22.21 | $9.66 | 495300 |
| 2022-09-13 | 22.57 | $9.60 | 331550 |
| 2022-09-12 | 22.82 | $9.72 | 628500 |
| 2022-09-09 | 23.14 | $9.72 | 223042 |
| 2022-09-08 | 23.33 | $9.62 | 261506 |
| 2022-09-07 | 23.17 | $9.52 | 361114 |
| 2022-09-06 | 22.57 | $9.47 | 666700 |
| 2022-09-02 | 21.95 | $9.82 | 459451 |
| 2022-09-01 | 22.60 | $9.76 | 758000 |
| 2022-08-31 | 23.29 | $9.97 | 554724 |
| 2022-08-30 | 24.18 | $9.99 | 562142 |
| 2022-08-29 | 25.03 | $10.02 | 364643 |
| 2022-08-26 | 25.60 | $10.08 | 290638 |
| 2022-08-25 | 26.01 | $10.21 | 276100 |
| 2022-08-24 | 25.93 | $10.20 | 253100 |
| 2022-08-23 | 25.97 | $10.09 | 297700 |
| 2022-08-22 | 26.10 | $10.03 | 294818 |
| 2022-08-19 | 26.47 | $10.16 | 259134 |
| 2022-08-18 | 26.18 | $10.25 | 271100 |
| 2022-08-17 | 25.76 | $10.21 | 516900 |
| 2022-08-16 | 25.28 | $10.41 | 301500 |
| 2022-08-15 | 24.27 | $10.34 | 467700 |
| 2022-08-12 | 23.09 | $10.40 | 624604 |
| 2022-08-11 | 21.86 | $10.29 | 635226 |
| 2022-08-10 | 20.83 | $10.34 | 493600 |
| 2022-08-09 | 19.74 | $10.04 | 382875 |
| 2022-08-08 | 19.18 | $10.13 | 592282 |
| 2022-08-05 | 18.59 | $9.94 | 284558 |
| 2022-08-04 | 18.73 | $9.91 | 605235 |
| 2022-08-03 | 19.06 | $9.90 | 384916 |
| 2022-08-02 | 19.52 | $9.79 | 395901 |
| 2022-08-01 | 20.08 | $9.88 | 245431 |
| 2022-07-29 | 20.53 | $9.84 | 355507 |
| 2022-07-28 | 21.01 | $9.78 | 273200 |
| 2022-07-27 | 21.99 | $9.67 | 327000 |
| 2022-07-26 | 22.92 | $9.58 | 343917 |
| 2022-07-25 | 23.45 | $9.53 | 270823 |
| 2022-07-22 | 24.01 | $9.63 | 243700 |
| 2022-07-21 | 24.92 | $9.63 | 206425 |
| 2022-07-20 | 25.89 | $9.69 | 398025 |
| 2022-07-19 | 26.90 | $9.61 | 316100 |
| 2022-07-18 | 27.52 | $9.50 | 222637 |
| 2022-07-15 | 27.96 | $9.44 | 317800 |
| 2022-07-14 | 27.87 | $9.34 | 343708 |
| 2022-07-13 | 27.53 | $9.40 | 334800 |
| 2022-07-12 | 27.45 | $9.46 | 229754 |
| 2022-07-11 | 27.57 | $9.41 | 304140 |
| 2022-07-08 | 27.59 | $9.50 | 236523 |
| 2022-07-07 | 27.70 | $9.52 | 316010 |
| 2022-07-06 | 27.81 | $9.42 | 239742 |
| 2022-07-05 | 27.89 | $9.51 | 317200 |
| 2022-07-01 | 27.93 | $9.51 | 366514 |
| 2022-06-30 | 27.97 | $9.31 | 835730 |
| 2022-06-29 | 27.55 | $9.38 | 548077 |
| 2022-06-28 | 27.23 | $9.47 | 520629 |
| 2022-06-27 | 27.08 | $9.50 | 510800 |
| 2022-06-24 | 26.70 | $9.37 | 512000 |
| 2022-06-23 | 25.68 | $9.24 | 503151 |
| 2022-06-22 | 24.40 | $9.32 | 515134 |
| 2022-06-21 | 23.18 | $9.36 | 705600 |
| 2022-06-17 | 21.97 | $9.30 | 1.3M |
| 2022-06-16 | 20.49 | $9.28 | 1.4M |
| 2022-06-15 | 18.95 | $9.58 | 744700 |
| 2022-06-14 | 17.73 | $9.54 | 1.3M |
| 2022-06-13 | 16.47 | $9.68 | 1.5M |
| 2022-06-10 | 15.35 | $10.07 | 839200 |
| 2022-06-09 | 14.64 | $10.03 | 592800 |
| 2022-06-08 | 14.02 | $10.02 | 612415 |
| 2022-06-07 | 13.43 | $10.14 | 617757 |
| 2022-06-06 | 13.03 | $10.43 | 573726 |
| 2022-06-03 | 13.34 | $10.39 | 620012 |
| 2022-06-02 | 13.64 | $10.47 | 353849 |
| 2022-06-01 | 14.00 | $10.43 | 510100 |
| 2022-05-31 | 14.33 | $10.36 | 497118 |
| 2022-05-27 | 14.77 | $10.45 | 558840 |
| 2022-05-26 | 15.32 | $10.37 | 471843 |
| 2022-05-25 | 15.79 | $10.28 | 631443 |
| 2022-05-24 | 16.02 | $10.16 | 494400 |
| 2022-05-23 | 15.79 | $10.19 | 518617 |
| 2022-05-20 | 15.79 | $10.11 | 1.2M |
| 2022-05-19 | 15.53 | $10.10 | 856930 |
| 2022-05-18 | 15.54 | $10.17 | 657400 |
| 2022-05-17 | 15.73 | $10.42 | 656520 |
| 2022-05-16 | 16.52 | $10.29 | 542414 |
| 2022-05-13 | 16.94 | $10.16 | 515029 |
| 2022-05-12 | 17.09 | $10.09 | 813325 |
| 2022-05-11 | 17.24 | $10.28 | 423640 |
| 2022-05-10 | 17.94 | $10.32 | 895945 |
| 2022-05-09 | 18.71 | $10.20 | 830555 |
| 2022-05-06 | 19.06 | $10.43 | 834935 |
| 2022-05-05 | 19.43 | $10.04 | 1.1M |
| 2022-05-04 | 19.12 | $10.28 | 627800 |
| 2022-05-03 | 19.02 | $10.10 | 738527 |
| 2022-05-02 | 18.40 | $9.96 | 951200 |
| 2022-04-29 | 17.75 | $10.18 | 574300 |
| 2022-04-28 | 17.74 | $10.37 | 683920 |
| 2022-04-27 | 17.72 | $10.25 | 820021 |
| 2022-04-26 | 17.91 | $10.24 | 973322 |
| 2022-04-25 | 18.11 | $10.54 | 586013 |
| 2022-04-22 | 18.54 | $10.54 | 913875 |
| 2022-04-21 | 19.40 | $10.80 | 630649 |
| 2022-04-20 | 19.46 | $10.90 | 1.3M |
| 2022-04-19 | 19.32 | $10.86 | 1.2M |
| 2022-04-18 | 19.35 | $10.71 | 939300 |
| 2022-04-14 | 19.81 | $10.58 | 353900 |
| 2022-04-13 | 20.46 | $10.62 | 547800 |
| 2022-04-12 | 21.32 | $10.58 | 1.2M |
| 2022-04-11 | 22.23 | $10.52 | 676900 |
| 2022-04-08 | 23.06 | $10.53 | 776700 |
| 2022-04-07 | 24.25 | $10.31 | 625504 |
| 2022-04-06 | 24.67 | $10.30 | 718000 |
| 2022-04-05 | 25.25 | $10.36 | 733600 |
| 2022-04-04 | 25.95 | $10.44 | 686300 |
| 2022-04-01 | 27.01 | $10.48 | 675226 |
| 2022-03-31 | 28.13 | $10.34 | 633000 |
| 2022-03-30 | 28.93 | $10.35 | 648538 |
| 2022-03-29 | 29.55 | $10.41 | 871200 |
| 2022-03-28 | 30.20 | $10.33 | 916622 |
| 2022-03-25 | 30.57 | $10.41 | 676700 |
| 2022-03-24 | 31.04 | $10.29 | 691500 |
| 2022-03-23 | 30.94 | $10.28 | 669400 |
| 2022-03-22 | 30.87 | $10.40 | 686400 |
| 2022-03-21 | 30.95 | $10.45 | 731500 |
| 2022-03-18 | 31.01 | $10.16 | 1.3M |
| 2022-03-17 | 29.97 | $10.19 | 875907 |
| 2022-03-16 | 28.88 | $10.07 | 1.2M |
| 2022-03-15 | 27.73 | $10.12 | 862700 |
| 2022-03-14 | 26.66 | $10.14 | 1.0M |
| 2022-03-11 | 25.49 | $10.14 | 1.1M |
| 2022-03-10 | 23.60 | $10.13 | 1.6M |
| 2022-03-09 | 21.61 | $10.31 | 1.2M |
| 2022-03-08 | 19.94 | $10.34 | 1.4M |
| 2022-03-07 | 18.18 | $10.42 | 2.4M |
| 2022-03-04 | 16.71 | $10.70 | 790096 |
| 2022-03-03 | 15.67 | $10.86 | 149412 |
| 2022-03-02 | 14.91 | $10.84 | 154400 |
| 2022-03-01 | 14.10 | $10.76 | 235604 |
| 2022-02-28 | 13.26 | $10.86 | 171800 |
| 2022-02-25 | 12.70 | $10.86 | 169953 |
| 2022-02-24 | 12.12 | $10.84 | 376800 |
| 2022-02-23 | 11.50 | $10.85 | 177800 |
| 2022-02-22 | 11.57 | $10.77 | 193700 |
| 2022-02-18 | 11.38 | $10.80 | 174500 |
| 2022-02-17 | 11.41 | $10.92 | 84313 |
| 2022-02-16 | 11.44 | $10.95 | 102602 |
| 2022-02-15 | 11.48 | $10.79 | 256846 |
| 2022-02-14 | 11.17 | $11.05 | 164224 |
| 2022-02-11 | 11.69 | $11.08 | 233900 |
| 2022-02-10 | 12.12 | $11.17 | 141749 |
| 2022-02-09 | 12.20 | $11.14 | 112241 |
| 2022-02-08 | 12.32 | $11.18 | 129400 |
| 2022-02-07 | 12.21 | $11.20 | 179927 |
| 2022-02-04 | 12.06 | $11.19 | 114225 |
| 2022-02-03 | 12.10 | $11.07 | 107600 |
| 2022-02-02 | 12.14 | $11.18 | 243501 |
| 2022-02-01 | 12.20 | $10.97 | 125517 |
| 2022-01-31 | 12.83 | $10.84 | 111947 |
| 2022-01-28 | 13.08 | $10.73 | 83700 |
| 2022-01-27 | 12.95 | $10.72 | 142503 |
| 2022-01-26 | 13.03 | $10.75 | 134615 |
| 2022-01-25 | 13.12 | $10.72 | 132223 |
| 2022-01-24 | 12.79 | $10.56 | 361255 |
| 2022-01-21 | 11.87 | $10.61 | 305435 |
| 2022-01-20 | 12.02 | $10.67 | 173319 |
| 2022-01-19 | 11.25 | $10.78 | 142121 |
| 2022-01-18 | 10.64 | $10.89 | 131300 |
| 2022-01-14 | 10.56 | $10.91 | 315201 |
| 2022-01-13 | 10.47 | $11.05 | 92900 |
| 2022-01-12 | 10.96 | $11.11 | 116700 |
| 2022-01-11 | 11.28 | $11.11 | 120313 |
| 2022-01-10 | 11.85 | $11.05 | 99827 |
| 2022-01-07 | 12.25 | $11.05 | 102442 |
| 2022-01-06 | 12.57 | $11.00 | 131914 |
| 2022-01-05 | 12.92 | $10.98 | 134300 |
| 2022-01-04 | 13.44 | $11.06 | 167411 |
| 2022-01-03 | 14.05 | $11.00 | 123200 |
| 2021-12-31 | 14.69 | $11.02 | 226948 |
| 2021-12-30 | 15.05 | $10.85 | 103615 |
| 2021-12-29 | 15.43 | $10.98 | 114309 |
| 2021-12-28 | 16.14 | $10.91 | 109502 |
| 2021-12-27 | 16.72 | $10.91 | 201303 |
| 2021-12-23 | 17.32 | $10.98 | 120000 |
| 2021-12-22 | 17.97 | $10.83 | 99845 |
| 2021-12-21 | 17.98 | $10.68 | 152400 |
| 2021-12-20 | 18.00 | $10.65 | 215300 |
| 2021-12-17 | 17.05 | $10.62 | 321412 |
| 2021-12-16 | 16.29 | $10.78 | 289405 |
| 2021-12-15 | 15.82 | $10.81 | 141640 |
| 2021-12-14 | 15.45 | $10.86 | 197407 |
| 2021-12-13 | 15.16 | $10.87 | 85800 |
| 2021-12-10 | 15.08 | $10.93 | 87135 |
| 2021-12-09 | 15.16 | $10.87 | 116616 |
| 2021-12-08 | 15.25 | $10.97 | 121500 |
| 2021-12-07 | 15.61 | $11.00 | 142100 |
| 2021-12-06 | 16.32 | $11.04 | 186006 |
| 2021-12-03 | 17.06 | $11.03 | 122300 |
| 2021-12-02 | 17.84 | $11.09 | 589530 |
| 2021-12-01 | 18.66 | $10.77 | 390500 |
| 2021-11-30 | 19.03 | $10.79 | 237212 |
| 2021-11-29 | 18.61 | $10.83 | 194240 |
| 2021-11-26 | 18.51 | $10.85 | 255300 |
| 2021-11-24 | 18.22 | $11.01 | 101311 |
| 2021-11-23 | 18.75 | $11.05 | 171542 |
| 2021-11-22 | 19.31 | $11.32 | 269205 |
| 2021-11-19 | 19.79 | $11.22 | 153300 |
| 2021-11-18 | 20.82 | $11.24 | 134500 |
| 2021-11-17 | 21.88 | $11.22 | 199538 |
| 2021-11-16 | 22.84 | $11.31 | 130044 |
| 2021-11-15 | 23.52 | $11.35 | 122800 |
| 2021-11-12 | 23.86 | $11.39 | 191113 |
| 2021-11-11 | 24.05 | $11.47 | 297000 |
| 2021-11-10 | 23.97 | $11.47 | 611800 |
| 2021-11-09 | 23.88 | $11.41 | 198000 |
| 2021-11-08 | 24.13 | $11.39 | 117434 |
| 2021-11-05 | 23.83 | $11.40 | 216631 |
| 2021-11-04 | 23.52 | $11.33 | 220200 |
| 2021-11-03 | 23.48 | $11.28 | 207809 |
| 2021-11-02 | 23.54 | $11.25 | 223300 |
| 2021-11-01 | 23.74 | $11.23 | 248200 |
| 2021-10-29 | 23.74 | $11.24 | 436432 |
| 2021-10-28 | 23.84 | $11.06 | 227300 |
| 2021-10-27 | 24.60 | $10.96 | 162100 |
| 2021-10-26 | 25.74 | $10.92 | 266125 |
| 2021-10-25 | 26.94 | $10.94 | 230100 |
| 2021-10-22 | 28.16 | $10.96 | 125500 |
| 2021-10-21 | 29.17 | $10.96 | 145100 |
| 2021-10-20 | 30.24 | $10.99 | 124300 |
| 2021-10-19 | 31.24 | $11.04 | 125432 |
| 2021-10-18 | 32.20 | $11.01 | 296700 |
| 2021-10-15 | 33.22 | $11.10 | 105329 |
| 2021-10-14 | 33.87 | $11.09 | 221500 |
| 2021-10-13 | 34.56 | $11.04 | 169619 |
| 2021-10-12 | 35.34 | $11.05 | 164766 |
| 2021-10-11 | 36.29 | $11.08 | 151800 |
| 2021-10-08 | 37.14 | $11.10 | 192600 |
| 2021-10-07 | 37.99 | $10.97 | 203400 |
| 2021-10-06 | 39.14 | $11.01 | 341823 |
| 2021-10-05 | 40.37 | $10.89 | 131200 |
| 2021-10-04 | 41.26 | $10.93 | 219909 |
| 2021-10-01 | 42.08 | $11.10 | 159903 |
| 2021-09-30 | 42.54 | $11.02 | 239340 |
| 2021-09-29 | 43.12 | $11.05 | 196900 |
| 2021-09-28 | 43.59 | $10.99 | 257700 |
| 2021-09-27 | 44.17 | $11.03 | 362400 |
| 2021-09-24 | 44.60 | $10.98 | 256800 |
| 2021-09-23 | 45.11 | $11.04 | 281311 |
| 2021-09-22 | 45.65 | $10.96 | 441040 |
| 2021-09-21 | 46.21 | $10.82 | 260605 |
| 2021-09-20 | 47.19 | $10.63 | 278400 |
| 2021-09-17 | 48.63 | $10.75 | 544900 |
| 2021-09-16 | 49.44 | $10.82 | 153912 |
| 2021-09-15 | 50.16 | $10.88 | 301917 |
| 2021-09-14 | 50.91 | $10.81 | 123503 |
| 2021-09-13 | 51.83 | $10.75 | 244700 |
| 2021-09-10 | 52.81 | $10.78 | 137721 |
| 2021-09-09 | 53.66 | $10.73 | 175849 |
| 2021-09-08 | 54.63 | $10.59 | 260900 |
| 2021-09-07 | 55.70 | $10.69 | 257028 |
| 2021-09-03 | 56.80 | $11.03 | 184500 |
| 2021-09-02 | 56.87 | $10.99 | 249230 |
| 2021-09-01 | 56.96 | $10.98 | 140900 |
| 2021-08-31 | 57.13 | $10.79 | 251022 |
| 2021-08-30 | 57.43 | $10.76 | 252208 |
| 2021-08-27 | 57.74 | $10.85 | 246743 |
| 2021-08-26 | 57.99 | $10.87 | 168900 |
| 2021-08-25 | 58.16 | $10.95 | 129000 |
| 2021-08-24 | 58.10 | $10.90 | 114200 |
| 2021-08-23 | 58.10 | $10.83 | 199800 |
| 2021-08-20 | 58.11 | $10.86 | 111100 |
| 2021-08-19 | 58.14 | $10.75 | 201000 |
| 2021-08-18 | 58.18 | $10.97 | 171620 |
| 2021-08-17 | 57.51 | $11.07 | 280400 |
| 2021-08-16 | 56.81 | $10.99 | 150900 |
| 2021-08-13 | 56.00 | $11.03 | 132500 |
| 2021-08-12 | 55.05 | $11.01 | 158902 |
| 2021-08-11 | 54.06 | $11.00 | 132633 |
| 2021-08-10 | 53.02 | $10.97 | 204700 |
| 2021-08-09 | 51.93 | $10.96 | 146008 |
| 2021-08-06 | 50.76 | $10.95 | 199404 |
| 2021-08-05 | 49.54 | $10.68 | 123331 |
| 2021-08-04 | 48.32 | $10.66 | 111913 |
| 2021-08-03 | 47.05 | $10.64 | 147539 |
| 2021-08-02 | 45.72 | $10.60 | 133700 |
| 2021-07-30 | 44.16 | $10.72 | 195444 |
| 2021-07-29 | 42.52 | $10.58 | 140800 |
| 2021-07-28 | 40.81 | $10.52 | 200800 |
| 2021-07-27 | 39.02 | $10.53 | 69101 |
| 2021-07-26 | 37.15 | $10.53 | 161147 |
| 2021-07-23 | 35.14 | $10.55 | 162300 |
| 2021-07-22 | 32.96 | $10.50 | 185843 |
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