Is BlackRock Corporate High Yield Fund, Inc. (HYT) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock Corporate High Yield Fund, Inc. (HYT) research center and poll results.
NYSE : HYT
BlackRock Corporate High Yield Fund, Inc.
$8.41 USD
-$0.02 (-0.24%)
- Volume
- 624.3K
- Average Volume
- 730.9K
- Market Capitalization
- $1.37B
- P/E Ratio
- 17.52
- Dividend Yield
- 11.12%
- Price Target
- Year High
- $9.88
- Year Low
- $8.22
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.88
- Current Ratio
- $0.03
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
8.51
2026-07-17
Close Price
$8.41
Vol: 851200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.38
Average
9.69
Maximum
12.51
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.51 | $8.41 | 851200 |
| 2026-07-16 | 8.51 | $8.43 | 666286 |
| 2026-07-15 | 8.52 | $8.45 | 544200 |
| 2026-07-14 | 8.52 | $8.52 | 569602 |
| 2026-07-13 | 8.52 | $8.48 | 675700 |
| 2026-07-10 | 8.53 | $8.52 | 1.4M |
| 2026-07-09 | 8.53 | $8.54 | 608655 |
| 2026-07-08 | 8.53 | $8.52 | 827841 |
| 2026-07-07 | 8.54 | $8.57 | 555335 |
| 2026-07-06 | 8.54 | $8.55 | 482800 |
| 2026-07-02 | 8.54 | $8.54 | 722600 |
| 2026-07-01 | 8.55 | $8.55 | 680709 |
| 2026-06-30 | 8.55 | $8.56 | 780333 |
| 2026-06-29 | 8.55 | $8.55 | 1.0M |
| 2026-06-26 | 8.56 | $8.48 | 888943 |
| 2026-06-25 | 8.57 | $8.53 | 960200 |
| 2026-06-24 | 8.57 | $8.45 | 1.1M |
| 2026-06-23 | 8.58 | $8.47 | 406720 |
| 2026-06-22 | 8.58 | $8.48 | 498200 |
| 2026-06-18 | 8.58 | $8.51 | 880900 |
| 2026-06-17 | 8.58 | $8.50 | 580314 |
| 2026-06-16 | 8.57 | $8.55 | 548956 |
| 2026-06-15 | 8.57 | $8.54 | 845370 |
| 2026-06-12 | 8.56 | $8.60 | 474651 |
| 2026-06-11 | 8.57 | $8.57 | 887605 |
| 2026-06-10 | 8.57 | $8.57 | 834103 |
| 2026-06-09 | 8.58 | $8.60 | 606400 |
| 2026-06-08 | 8.58 | $8.60 | 672611 |
| 2026-06-05 | 8.58 | $8.59 | 650600 |
| 2026-06-04 | 8.59 | $8.65 | 763543 |
| 2026-06-03 | 8.59 | $8.60 | 676636 |
| 2026-06-02 | 8.59 | $8.65 | 805073 |
| 2026-06-01 | 8.59 | $8.60 | 847700 |
| 2026-05-29 | 8.59 | $8.62 | 954165 |
| 2026-05-28 | 8.60 | $8.64 | 699530 |
| 2026-05-27 | 8.60 | $8.61 | 499442 |
| 2026-05-26 | 8.60 | $8.55 | 576906 |
| 2026-05-22 | 8.60 | $8.50 | 518460 |
| 2026-05-21 | 8.61 | $8.50 | 675600 |
| 2026-05-20 | 8.61 | $8.50 | 929100 |
| 2026-05-19 | 8.62 | $8.40 | 896816 |
| 2026-05-18 | 8.63 | $8.47 | 1.5M |
| 2026-05-15 | 8.64 | $8.47 | 710499 |
| 2026-05-14 | 8.65 | $8.65 | 695800 |
| 2026-05-13 | 8.65 | $8.69 | 805100 |
| 2026-05-12 | 8.64 | $8.67 | 944657 |
| 2026-05-11 | 8.64 | $8.65 | 574064 |
| 2026-05-08 | 8.64 | $8.66 | 819521 |
| 2026-05-07 | 8.64 | $8.62 | 409428 |
| 2026-05-06 | 8.64 | $8.68 | 609300 |
| 2026-05-05 | 8.63 | $8.63 | 496042 |
| 2026-05-04 | 8.63 | $8.64 | 789830 |
| 2026-05-01 | 8.63 | $8.64 | 1.1M |
| 2026-04-30 | 8.62 | $8.74 | 1.0M |
| 2026-04-29 | 8.61 | $8.67 | 800877 |
| 2026-04-28 | 8.60 | $8.64 | 683000 |
| 2026-04-27 | 8.58 | $8.61 | 646427 |
| 2026-04-24 | 8.57 | $8.61 | 546600 |
| 2026-04-23 | 8.55 | $8.59 | 387800 |
| 2026-04-22 | 8.55 | $8.65 | 683334 |
| 2026-04-21 | 8.54 | $8.67 | 561224 |
| 2026-04-20 | 8.53 | $8.67 | 505500 |
| 2026-04-17 | 8.51 | $8.64 | 712087 |
| 2026-04-16 | 8.50 | $8.61 | 791200 |
| 2026-04-15 | 8.50 | $8.58 | 753109 |
| 2026-04-14 | 8.50 | $8.64 | 744100 |
| 2026-04-13 | 8.49 | $8.60 | 862112 |
| 2026-04-10 | 8.49 | $8.58 | 858335 |
| 2026-04-09 | 8.49 | $8.62 | 1.2M |
| 2026-04-08 | 8.50 | $8.66 | 566429 |
| 2026-04-07 | 8.50 | $8.55 | 783248 |
| 2026-04-06 | 8.50 | $8.58 | 871014 |
| 2026-04-02 | 8.51 | $8.48 | 1.1M |
| 2026-04-01 | 8.52 | $8.55 | 1.0M |
| 2026-03-31 | 8.53 | $8.52 | 2.4M |
| 2026-03-30 | 8.54 | $8.25 | 1.3M |
| 2026-03-27 | 8.57 | $8.26 | 1.1M |
| 2026-03-26 | 8.60 | $8.35 | 792573 |
| 2026-03-25 | 8.62 | $8.45 | 729100 |
| 2026-03-24 | 8.64 | $8.44 | 1.1M |
| 2026-03-23 | 8.67 | $8.47 | 918925 |
| 2026-03-20 | 8.69 | $8.39 | 1.3M |
| 2026-03-19 | 8.71 | $8.46 | 1.0M |
| 2026-03-18 | 8.74 | $8.55 | 379678 |
| 2026-03-17 | 8.76 | $8.58 | 634900 |
| 2026-03-16 | 8.77 | $8.54 | 684600 |
| 2026-03-13 | 8.79 | $8.50 | 796700 |
| 2026-03-12 | 8.81 | $8.64 | 722658 |
| 2026-03-11 | 8.82 | $8.71 | 603006 |
| 2026-03-10 | 8.84 | $8.70 | 1.1M |
| 2026-03-09 | 8.85 | $8.62 | 1.5M |
| 2026-03-06 | 8.86 | $8.68 | 1.1M |
| 2026-03-05 | 8.86 | $8.71 | 912770 |
| 2026-03-04 | 8.87 | $8.79 | 743761 |
| 2026-03-03 | 8.87 | $8.74 | 1.8M |
| 2026-03-02 | 8.88 | $8.77 | 1.4M |
| 2026-02-27 | 8.89 | $8.81 | 1.2M |
| 2026-02-26 | 8.89 | $8.89 | 1.1M |
| 2026-02-25 | 8.89 | $8.89 | 675849 |
| 2026-02-24 | 8.89 | $8.86 | 580800 |
| 2026-02-23 | 8.90 | $8.87 | 784919 |
| 2026-02-20 | 8.90 | $8.95 | 463114 |
| 2026-02-19 | 8.90 | $8.97 | 980200 |
| 2026-02-18 | 8.89 | $8.91 | 754646 |
| 2026-02-17 | 8.89 | $8.87 | 1.7M |
| 2026-02-13 | 8.89 | $8.84 | 1.3M |
| 2026-02-12 | 8.89 | $8.93 | 842700 |
| 2026-02-11 | 8.89 | $8.94 | 892500 |
| 2026-02-10 | 8.88 | $8.96 | 864300 |
| 2026-02-09 | 8.88 | $8.91 | 1.2M |
| 2026-02-06 | 8.88 | $8.88 | 1.4M |
| 2026-02-05 | 8.88 | $8.80 | 1.3M |
| 2026-02-04 | 8.88 | $8.83 | 2.9M |
| 2026-02-03 | 8.88 | $8.87 | 1.5M |
| 2026-02-02 | 8.88 | $8.90 | 1.1M |
| 2026-01-30 | 8.87 | $8.86 | 1.1M |
| 2026-01-29 | 8.88 | $8.87 | 1.6M |
| 2026-01-28 | 8.88 | $8.91 | 1.3M |
| 2026-01-27 | 8.88 | $8.93 | 811626 |
| 2026-01-26 | 8.88 | $9.00 | 1.8M |
| 2026-01-23 | 8.87 | $8.91 | 1.0M |
| 2026-01-22 | 8.87 | $8.88 | 1.6M |
| 2026-01-21 | 8.88 | $8.86 | 2.0M |
| 2026-01-20 | 8.89 | $8.83 | 1.2M |
| 2026-01-16 | 8.90 | $8.89 | 2.1M |
| 2026-01-15 | 8.90 | $8.89 | 2.1M |
| 2026-01-14 | 8.91 | $8.85 | 1.6M |
| 2026-01-13 | 8.94 | $8.83 | 1.6M |
| 2026-01-12 | 8.96 | $8.90 | 1.4M |
| 2026-01-09 | 8.99 | $8.86 | 994726 |
| 2026-01-08 | 9.02 | $8.85 | 1.3M |
| 2026-01-07 | 9.05 | $8.86 | 960800 |
| 2026-01-06 | 9.08 | $8.82 | 1.0M |
| 2026-01-05 | 9.11 | $8.82 | 1.3M |
| 2026-01-02 | 9.14 | $8.85 | 2.5M |
| 2025-12-31 | 9.17 | $8.90 | 1.4M |
| 2025-12-30 | 9.20 | $8.88 | 1.3M |
| 2025-12-29 | 9.23 | $8.91 | 1.4M |
| 2025-12-26 | 9.25 | $8.96 | 842302 |
| 2025-12-24 | 9.28 | $8.91 | 930118 |
| 2025-12-23 | 9.30 | $8.91 | 1.2M |
| 2025-12-22 | 9.32 | $9.00 | 985644 |
| 2025-12-19 | 9.33 | $9.07 | 1.0M |
| 2025-12-18 | 9.34 | $9.01 | 1.2M |
| 2025-12-17 | 9.35 | $8.93 | 2.4M |
| 2025-12-16 | 9.38 | $9.06 | 4.2M |
| 2025-12-15 | 9.39 | $9.40 | 619586 |
| 2025-12-12 | 9.39 | $9.35 | 486314 |
| 2025-12-11 | 9.39 | $9.41 | 385841 |
| 2025-12-10 | 9.40 | $9.46 | 415458 |
| 2025-12-09 | 9.40 | $9.45 | 360900 |
| 2025-12-08 | 9.40 | $9.45 | 554200 |
| 2025-12-05 | 9.40 | $9.45 | 523700 |
| 2025-12-04 | 9.40 | $9.47 | 459222 |
| 2025-12-03 | 9.40 | $9.46 | 378615 |
| 2025-12-02 | 9.40 | $9.44 | 420329 |
| 2025-12-01 | 9.40 | $9.42 | 652214 |
| 2025-11-28 | 9.40 | $9.48 | 354000 |
| 2025-11-26 | 9.40 | $9.41 | 483400 |
| 2025-11-25 | 9.40 | $9.41 | 395109 |
| 2025-11-24 | 9.41 | $9.29 | 527414 |
| 2025-11-21 | 9.42 | $9.22 | 637949 |
| 2025-11-20 | 9.43 | $9.21 | 817500 |
| 2025-11-19 | 9.45 | $9.32 | 430838 |
| 2025-11-18 | 9.45 | $9.34 | 618615 |
| 2025-11-17 | 9.45 | $9.37 | 800930 |
| 2025-11-14 | 9.45 | $9.38 | 645532 |
| 2025-11-13 | 9.44 | $9.44 | 628200 |
| 2025-11-12 | 9.43 | $9.49 | 478600 |
| 2025-11-11 | 9.43 | $9.50 | 636419 |
| 2025-11-10 | 9.43 | $9.47 | 373900 |
| 2025-11-07 | 9.43 | $9.44 | 341700 |
| 2025-11-06 | 9.43 | $9.41 | 379355 |
| 2025-11-05 | 9.43 | $9.45 | 433787 |
| 2025-11-04 | 9.43 | $9.41 | 532000 |
| 2025-11-03 | 9.44 | $9.46 | 582723 |
| 2025-10-31 | 9.43 | $9.51 | 743900 |
| 2025-10-30 | 9.43 | $9.48 | 619331 |
| 2025-10-29 | 9.43 | $9.46 | 395942 |
| 2025-10-28 | 9.43 | $9.51 | 414500 |
| 2025-10-27 | 9.43 | $9.51 | 559700 |
| 2025-10-24 | 9.43 | $9.50 | 438554 |
| 2025-10-23 | 9.42 | $9.45 | 467430 |
| 2025-10-22 | 9.42 | $9.41 | 451700 |
| 2025-10-21 | 9.43 | $9.41 | 968121 |
| 2025-10-20 | 9.43 | $9.29 | 674023 |
| 2025-10-17 | 9.44 | $9.20 | 1.5M |
| 2025-10-16 | 9.46 | $9.31 | 786933 |
| 2025-10-15 | 9.47 | $9.42 | 724706 |
| 2025-10-14 | 9.48 | $9.44 | 646400 |
| 2025-10-13 | 9.49 | $9.46 | 524200 |
| 2025-10-10 | 9.49 | $9.41 | 881594 |
| 2025-10-09 | 9.50 | $9.49 | 473100 |
| 2025-10-08 | 9.51 | $9.51 | 489200 |
| 2025-10-07 | 9.51 | $9.48 | 811608 |
| 2025-10-06 | 9.52 | $9.43 | 933308 |
| 2025-10-03 | 9.52 | $9.44 | 783000 |
| 2025-10-02 | 9.53 | $9.48 | 534864 |
| 2025-10-01 | 9.53 | $9.52 | 586744 |
| 2025-09-30 | 9.53 | $9.50 | 898026 |
| 2025-09-29 | 9.53 | $9.44 | 663440 |
| 2025-09-26 | 9.53 | $9.40 | 725788 |
| 2025-09-25 | 9.54 | $9.43 | 547714 |
| 2025-09-24 | 9.53 | $9.44 | 712000 |
| 2025-09-23 | 9.53 | $9.49 | 782000 |
| 2025-09-22 | 9.53 | $9.55 | 549108 |
| 2025-09-19 | 9.53 | $9.58 | 370800 |
| 2025-09-18 | 9.52 | $9.57 | 444124 |
| 2025-09-17 | 9.51 | $9.55 | 519200 |
| 2025-09-16 | 9.51 | $9.58 | 755000 |
| 2025-09-15 | 9.51 | $9.59 | 684108 |
| 2025-09-12 | 9.52 | $9.61 | 605500 |
| 2025-09-11 | 9.52 | $9.58 | 515222 |
| 2025-09-10 | 9.53 | $9.57 | 785492 |
| 2025-09-09 | 9.54 | $9.55 | 565751 |
| 2025-09-08 | 9.56 | $9.57 | 427231 |
| 2025-09-05 | 9.57 | $9.57 | 634290 |
| 2025-09-04 | 9.59 | $9.52 | 740823 |
| 2025-09-03 | 9.60 | $9.48 | 687135 |
| 2025-09-02 | 9.62 | $9.51 | 719700 |
| 2025-08-29 | 9.63 | $9.52 | 1.0M |
| 2025-08-28 | 9.65 | $9.44 | 1.0M |
| 2025-08-27 | 9.66 | $9.36 | 2.4M |
| 2025-08-26 | 9.69 | $9.44 | 1.3M |
| 2025-08-25 | 9.70 | $9.51 | 827900 |
| 2025-08-22 | 9.72 | $9.51 | 1.4M |
| 2025-08-21 | 9.73 | $9.36 | 941819 |
| 2025-08-20 | 9.75 | $9.43 | 1.5M |
| 2025-08-19 | 9.77 | $9.48 | 2.0M |
| 2025-08-18 | 9.78 | $9.60 | 1.3M |
| 2025-08-15 | 9.79 | $9.69 | 845600 |
| 2025-08-14 | 9.79 | $9.71 | 1.1M |
| 2025-08-13 | 9.79 | $9.79 | 769703 |
| 2025-08-12 | 9.79 | $9.83 | 1.5M |
| 2025-08-11 | 9.79 | $9.84 | 1.0M |
| 2025-08-08 | 9.79 | $9.86 | 684311 |
| 2025-08-07 | 9.78 | $9.87 | 644800 |
| 2025-08-06 | 9.78 | $9.79 | 716506 |
| 2025-08-05 | 9.78 | $9.82 | 352500 |
| 2025-08-04 | 9.78 | $9.78 | 762700 |
| 2025-08-01 | 9.78 | $9.79 | 473615 |
| 2025-07-31 | 9.78 | $9.79 | 604000 |
| 2025-07-30 | 9.78 | $9.81 | 408666 |
| 2025-07-29 | 9.78 | $9.81 | 345348 |
| 2025-07-28 | 9.78 | $9.79 | 540924 |
| 2025-07-25 | 9.78 | $9.80 | 431321 |
| 2025-07-24 | 9.78 | $9.74 | 355234 |
| 2025-07-23 | 9.77 | $9.74 | 483630 |
| 2025-07-22 | 9.77 | $9.77 | 392403 |
| 2025-07-21 | 9.76 | $9.74 | 418400 |
| 2025-07-18 | 9.76 | $9.77 | 1.1M |
| 2025-07-17 | 9.75 | $9.70 | 494228 |
| 2025-07-16 | 9.75 | $9.75 | 835113 |
| 2025-07-15 | 9.74 | $9.76 | 399732 |
| 2025-07-14 | 9.74 | $9.83 | 790147 |
| 2025-07-11 | 9.74 | $9.81 | 397105 |
| 2025-07-10 | 9.73 | $9.83 | 644308 |
| 2025-07-09 | 9.73 | $9.84 | 454419 |
| 2025-07-08 | 9.72 | $9.79 | 627100 |
| 2025-07-07 | 9.72 | $9.77 | 547509 |
| 2025-07-03 | 9.71 | $9.79 | 464210 |
| 2025-07-02 | 9.71 | $9.82 | 587748 |
| 2025-07-01 | 9.70 | $9.83 | 460235 |
| 2025-06-30 | 9.69 | $9.75 | 644683 |
| 2025-06-27 | 9.69 | $9.73 | 1.0M |
| 2025-06-26 | 9.69 | $9.74 | 385607 |
| 2025-06-25 | 9.68 | $9.66 | 428949 |
| 2025-06-24 | 9.68 | $9.69 | 577927 |
| 2025-06-23 | 9.68 | $9.62 | 656200 |
| 2025-06-20 | 9.67 | $9.68 | 514131 |
| 2025-06-18 | 9.67 | $9.60 | 547904 |
| 2025-06-17 | 9.67 | $9.62 | 513817 |
| 2025-06-16 | 9.67 | $9.64 | 580272 |
| 2025-06-13 | 9.67 | $9.72 | 543702 |
| 2025-06-12 | 9.66 | $9.78 | 494704 |
| 2025-06-11 | 9.66 | $9.72 | 677354 |
| 2025-06-10 | 9.66 | $9.73 | 821100 |
| 2025-06-09 | 9.66 | $9.76 | 480208 |
| 2025-06-06 | 9.64 | $9.67 | 551502 |
| 2025-06-05 | 9.64 | $9.71 | 664039 |
| 2025-06-04 | 9.63 | $9.68 | 501800 |
| 2025-06-03 | 9.62 | $9.69 | 945205 |
| 2025-06-02 | 9.61 | $9.70 | 478642 |
| 2025-05-30 | 9.61 | $9.65 | 600720 |
| 2025-05-29 | 9.60 | $9.65 | 620800 |
| 2025-05-28 | 9.60 | $9.65 | 657200 |
| 2025-05-27 | 9.60 | $9.65 | 783552 |
| 2025-05-23 | 9.59 | $9.63 | 578434 |
| 2025-05-22 | 9.58 | $9.54 | 673600 |
| 2025-05-21 | 9.58 | $9.51 | 751700 |
| 2025-05-20 | 9.57 | $9.62 | 515100 |
| 2025-05-19 | 9.55 | $9.60 | 589012 |
| 2025-05-16 | 9.53 | $9.65 | 436757 |
| 2025-05-15 | 9.51 | $9.64 | 365997 |
| 2025-05-14 | 9.48 | $9.70 | 806061 |
| 2025-05-13 | 9.46 | $9.75 | 511400 |
| 2025-05-12 | 9.42 | $9.65 | 1.3M |
| 2025-05-09 | 9.39 | $9.54 | 621000 |
| 2025-05-08 | 9.35 | $9.50 | 440471 |
| 2025-05-07 | 9.34 | $9.50 | 591053 |
| 2025-05-06 | 9.29 | $9.52 | 893737 |
| 2025-05-05 | 9.23 | $9.58 | 684840 |
| 2025-05-02 | 9.19 | $9.60 | 665728 |
| 2025-05-01 | 9.17 | $9.60 | 424111 |
| 2025-04-30 | 9.17 | $9.55 | 628510 |
| 2025-04-29 | 9.17 | $9.57 | 572916 |
| 2025-04-28 | 9.17 | $9.46 | 681114 |
| 2025-04-25 | 9.18 | $9.49 | 579153 |
| 2025-04-24 | 9.19 | $9.50 | 718625 |
| 2025-04-23 | 9.19 | $9.39 | 816700 |
| 2025-04-22 | 9.21 | $9.28 | 1.1M |
| 2025-04-21 | 9.22 | $9.15 | 884410 |
| 2025-04-17 | 9.25 | $9.18 | 467453 |
| 2025-04-16 | 9.27 | $9.14 | 813078 |
| 2025-04-15 | 9.29 | $9.19 | 1.0M |
| 2025-04-14 | 9.31 | $9.10 | 1.1M |
| 2025-04-11 | 9.33 | $8.95 | 1.1M |
| 2025-04-10 | 9.36 | $8.75 | 1.3M |
| 2025-04-09 | 9.40 | $9.25 | 3.3M |
| 2025-04-08 | 9.43 | $8.47 | 1.7M |
| 2025-04-07 | 9.49 | $8.45 | 3.1M |
| 2025-04-04 | 9.56 | $8.68 | 3.0M |
| 2025-04-03 | 9.62 | $9.31 | 1.2M |
| 2025-04-02 | 9.64 | $9.57 | 351155 |
| 2025-04-01 | 9.65 | $9.60 | 887500 |
| 2025-03-31 | 9.66 | $9.58 | 664800 |
| 2025-03-28 | 9.68 | $9.61 | 419500 |
| 2025-03-27 | 9.69 | $9.58 | 374800 |
| 2025-03-26 | 9.71 | $9.63 | 389800 |
| 2025-03-25 | 9.71 | $9.65 | 382762 |
| 2025-03-24 | 9.72 | $9.61 | 555800 |
| 2025-03-21 | 9.73 | $9.60 | 530302 |
| 2025-03-20 | 9.74 | $9.60 | 575000 |
| 2025-03-19 | 9.75 | $9.60 | 440200 |
| 2025-03-18 | 9.76 | $9.55 | 464051 |
| 2025-03-17 | 9.77 | $9.49 | 2.0M |
| 2025-03-14 | 9.79 | $9.59 | 513900 |
| 2025-03-13 | 9.81 | $9.67 | 395602 |
| 2025-03-12 | 9.82 | $9.71 | 561816 |
| 2025-03-11 | 9.83 | $9.73 | 538224 |
| 2025-03-10 | 9.83 | $9.79 | 488769 |
| 2025-03-07 | 9.84 | $9.84 | 691488 |
| 2025-03-06 | 9.85 | $9.85 | 476200 |
| 2025-03-05 | 9.85 | $9.79 | 403819 |
| 2025-03-04 | 9.86 | $9.80 | 884290 |
| 2025-03-03 | 9.86 | $9.89 | 509517 |
| 2025-02-28 | 9.86 | $9.88 | 746240 |
| 2025-02-27 | 9.86 | $9.83 | 658908 |
| 2025-02-26 | 9.86 | $9.80 | 550336 |
| 2025-02-25 | 9.86 | $9.80 | 496600 |
| 2025-02-24 | 9.86 | $9.78 | 542339 |
| 2025-02-21 | 9.86 | $9.81 | 412316 |
| 2025-02-20 | 9.86 | $9.79 | 648237 |
| 2025-02-19 | 9.86 | $9.80 | 483000 |
| 2025-02-18 | 9.86 | $9.80 | 1.2M |
| 2025-02-14 | 9.86 | $9.90 | 541652 |
| 2025-02-13 | 9.85 | $9.94 | 1.6M |
| 2025-02-12 | 9.84 | $9.88 | 451212 |
| 2025-02-11 | 9.84 | $9.87 | 902700 |
| 2025-02-10 | 9.83 | $9.85 | 841100 |
| 2025-02-07 | 9.83 | $9.88 | 934822 |
| 2025-02-06 | 9.83 | $9.97 | 426400 |
| 2025-02-05 | 9.82 | $9.96 | 404423 |
| 2025-02-04 | 9.81 | $9.95 | 418500 |
| 2025-02-03 | 9.81 | $9.88 | 1.4M |
| 2025-01-31 | 9.81 | $9.90 | 598800 |
| 2025-01-30 | 9.80 | $9.88 | 505132 |
| 2025-01-29 | 9.79 | $9.78 | 441206 |
| 2025-01-28 | 9.79 | $9.79 | 406325 |
| 2025-01-27 | 9.79 | $9.76 | 566300 |
| 2025-01-24 | 9.79 | $9.80 | 446400 |
| 2025-01-23 | 9.79 | $9.83 | 458254 |
| 2025-01-22 | 9.78 | $9.78 | 649413 |
| 2025-01-21 | 9.78 | $9.81 | 548859 |
| 2025-01-17 | 9.77 | $9.78 | 1.3M |
| 2025-01-16 | 9.78 | $9.74 | 562900 |
| 2025-01-15 | 9.78 | $9.80 | 411904 |
| 2025-01-14 | 9.79 | $9.76 | 357800 |
| 2025-01-13 | 9.80 | $9.77 | 433200 |
| 2025-01-10 | 9.81 | $9.80 | 427106 |
| 2025-01-08 | 9.82 | $9.82 | 579841 |
| 2025-01-07 | 9.82 | $9.82 | 456204 |
| 2025-01-06 | 9.83 | $9.82 | 461500 |
| 2025-01-03 | 9.84 | $9.80 | 859624 |
| 2025-01-02 | 9.85 | $9.90 | 1.3M |
| 2024-12-31 | 9.85 | $9.81 | 748865 |
| 2024-12-30 | 9.86 | $9.71 | 423149 |
| 2024-12-27 | 9.87 | $9.72 | 293822 |
| 2024-12-26 | 9.88 | $9.76 | 427972 |
| 2024-12-24 | 9.88 | $9.80 | 249431 |
| 2024-12-23 | 9.89 | $9.77 | 459654 |
| 2024-12-20 | 9.90 | $9.72 | 1.0M |
| 2024-12-19 | 9.90 | $9.64 | 530200 |
| 2024-12-18 | 9.91 | $9.72 | 527009 |
| 2024-12-17 | 9.92 | $9.82 | 358614 |
| 2024-12-16 | 9.92 | $9.90 | 483202 |
| 2024-12-13 | 9.91 | $9.96 | 545000 |
| 2024-12-12 | 9.91 | $9.98 | 523600 |
| 2024-12-11 | 9.91 | $9.94 | 399722 |
| 2024-12-10 | 9.91 | $9.95 | 394400 |
| 2024-12-09 | 9.91 | $9.95 | 291500 |
| 2024-12-06 | 9.91 | $9.93 | 395400 |
| 2024-12-05 | 9.91 | $9.93 | 562720 |
| 2024-12-04 | 9.91 | $9.99 | 579200 |
| 2024-12-03 | 9.90 | $10.03 | 542100 |
| 2024-12-02 | 9.89 | $9.96 | 478100 |
| 2024-11-29 | 9.89 | $9.91 | 473500 |
| 2024-11-27 | 9.89 | $9.90 | 467922 |
| 2024-11-26 | 9.89 | $9.88 | 413027 |
| 2024-11-25 | 9.89 | $9.86 | 536700 |
| 2024-11-22 | 9.89 | $9.93 | 581200 |
| 2024-11-21 | 9.89 | $9.86 | 625200 |
| 2024-11-20 | 9.88 | $9.83 | 424435 |
| 2024-11-19 | 9.88 | $9.88 | 572128 |
| 2024-11-18 | 9.88 | $9.83 | 1.2M |
| 2024-11-15 | 9.89 | $9.77 | 408200 |
| 2024-11-14 | 9.89 | $9.89 | 368600 |
| 2024-11-13 | 9.89 | $9.91 | 618500 |
| 2024-11-12 | 9.89 | $9.95 | 384414 |
| 2024-11-11 | 9.89 | $9.96 | 467800 |
| 2024-11-08 | 9.89 | $9.99 | 598200 |
| 2024-11-07 | 9.89 | $10.00 | 435421 |
| 2024-11-06 | 9.89 | $9.84 | 974200 |
| 2024-11-05 | 9.90 | $9.90 | 349215 |
| 2024-11-04 | 9.90 | $9.84 | 495100 |
| 2024-11-01 | 9.91 | $9.91 | 255441 |
| 2024-10-31 | 9.91 | $9.88 | 664500 |
| 2024-10-30 | 9.91 | $9.85 | 473000 |
| 2024-10-29 | 9.92 | $9.85 | 391790 |
| 2024-10-28 | 9.93 | $9.87 | 394321 |
| 2024-10-25 | 9.94 | $9.89 | 328404 |
| 2024-10-24 | 9.95 | $9.82 | 309600 |
| 2024-10-23 | 9.95 | $9.80 | 439312 |
| 2024-10-22 | 9.96 | $9.87 | 340500 |
| 2024-10-21 | 9.96 | $9.92 | 467634 |
| 2024-10-18 | 9.97 | $9.87 | 597700 |
| 2024-10-17 | 9.97 | $9.93 | 383313 |
| 2024-10-16 | 9.97 | $9.86 | 1.0M |
| 2024-10-15 | 9.98 | $9.95 | 341400 |
| 2024-10-14 | 9.98 | $9.96 | 577243 |
| 2024-10-11 | 9.99 | $9.99 | 346260 |
| 2024-10-10 | 9.99 | $9.96 | 449116 |
| 2024-10-09 | 10.00 | $9.99 | 403200 |
| 2024-10-08 | 10.00 | $10.04 | 318846 |
| 2024-10-07 | 10.00 | $9.89 | 683248 |
| 2024-10-04 | 10.01 | $9.95 | 332383 |
| 2024-10-03 | 10.00 | $9.96 | 354639 |
| 2024-10-02 | 10.00 | $10.04 | 523100 |
| 2024-10-01 | 10.00 | $10.11 | 461900 |
| 2024-09-30 | 9.99 | $10.06 | 676249 |
| 2024-09-27 | 9.98 | $9.94 | 491800 |
| 2024-09-26 | 9.98 | $9.96 | 289700 |
| 2024-09-25 | 9.98 | $9.93 | 749448 |
| 2024-09-24 | 9.98 | $9.98 | 533263 |
| 2024-09-23 | 9.98 | $9.99 | 374500 |
| 2024-09-20 | 9.97 | $9.94 | 367600 |
| 2024-09-19 | 9.97 | $9.92 | 800312 |
| 2024-09-18 | 9.96 | $9.95 | 736309 |
| 2024-09-17 | 9.96 | $10.09 | 820445 |
| 2024-09-16 | 9.94 | $10.10 | 396500 |
| 2024-09-13 | 9.93 | $10.09 | 865538 |
| 2024-09-12 | 9.92 | $10.04 | 754839 |
| 2024-09-11 | 9.91 | $10.02 | 384700 |
| 2024-09-10 | 9.90 | $10.03 | 282011 |
| 2024-09-09 | 9.89 | $10.01 | 349323 |
| 2024-09-06 | 9.88 | $9.90 | 533887 |
| 2024-09-05 | 9.87 | $9.90 | 528604 |
| 2024-09-04 | 9.85 | $9.98 | 787148 |
| 2024-09-03 | 9.84 | $9.94 | 351500 |
| 2024-08-30 | 9.82 | $9.94 | 412507 |
| 2024-08-29 | 9.81 | $9.91 | 376028 |
| 2024-08-28 | 9.81 | $9.90 | 295800 |
| 2024-08-27 | 9.80 | $9.91 | 375604 |
| 2024-08-26 | 9.80 | $9.94 | 444125 |
| 2024-08-23 | 9.79 | $9.85 | 477900 |
| 2024-08-22 | 9.79 | $9.88 | 399387 |
| 2024-08-21 | 9.78 | $9.89 | 320200 |
| 2024-08-20 | 9.78 | $9.82 | 330200 |
| 2024-08-19 | 9.78 | $9.83 | 419115 |
| 2024-08-16 | 9.78 | $9.77 | 469700 |
| 2024-08-15 | 9.78 | $9.85 | 654200 |
| 2024-08-14 | 9.77 | $9.87 | 520639 |
| 2024-08-13 | 9.77 | $9.84 | 706600 |
| 2024-08-12 | 9.77 | $9.84 | 331084 |
| 2024-08-09 | 9.76 | $9.75 | 158446 |
| 2024-08-08 | 9.76 | $9.69 | 336354 |
| 2024-08-07 | 9.77 | $9.62 | 460200 |
| 2024-08-06 | 9.78 | $9.66 | 367194 |
| 2024-08-05 | 9.78 | $9.59 | 686430 |
| 2024-08-02 | 9.79 | $9.78 | 511700 |
| 2024-08-01 | 9.78 | $9.84 | 272200 |
| 2024-07-31 | 9.78 | $9.86 | 530300 |
| 2024-07-30 | 9.77 | $9.84 | 486744 |
| 2024-07-29 | 9.76 | $9.79 | 218700 |
| 2024-07-26 | 9.76 | $9.78 | 431800 |
| 2024-07-25 | 9.75 | $9.78 | 324000 |
| 2024-07-24 | 9.75 | $9.80 | 506498 |
| 2024-07-23 | 9.75 | $9.83 | 383831 |
| 2024-07-22 | 9.74 | $9.76 | 534512 |
| 2024-07-19 | 9.73 | $9.79 | 983100 |
| 2024-07-18 | 9.72 | $9.76 | 491100 |
| 2024-07-17 | 9.72 | $9.77 | 412100 |
| 2024-07-16 | 9.72 | $9.79 | 476340 |
| 2024-07-15 | 9.71 | $9.71 | 532305 |
| 2024-07-12 | 9.71 | $9.84 | 388800 |
| 2024-07-11 | 9.71 | $9.78 | 654243 |
| 2024-07-10 | 9.71 | $9.79 | 378985 |
| 2024-07-09 | 9.70 | $9.74 | 247313 |
| 2024-07-08 | 9.70 | $9.71 | 259226 |
| 2024-07-05 | 9.71 | $9.72 | 316100 |
| 2024-07-03 | 9.71 | $9.68 | 374204 |
| 2024-07-02 | 9.71 | $9.70 | 332400 |
| 2024-07-01 | 9.71 | $9.70 | 329801 |
| 2024-06-28 | 9.71 | $9.69 | 349500 |
| 2024-06-27 | 9.71 | $9.70 | 458657 |
| 2024-06-26 | 9.71 | $9.70 | 522235 |
| 2024-06-25 | 9.70 | $9.74 | 185100 |
| 2024-06-24 | 9.70 | $9.68 | 390144 |
| 2024-06-21 | 9.70 | $9.65 | 273000 |
| 2024-06-20 | 9.71 | $9.64 | 476231 |
| 2024-06-18 | 9.72 | $9.64 | 508858 |
| 2024-06-17 | 9.72 | $9.73 | 223500 |
| 2024-06-14 | 9.72 | $9.65 | 338221 |
| 2024-06-13 | 9.73 | $9.81 | 196400 |
| 2024-06-12 | 9.73 | $9.77 | 307700 |
| 2024-06-11 | 9.73 | $9.71 | 276635 |
| 2024-06-10 | 9.73 | $9.72 | 289224 |
| 2024-06-07 | 9.74 | $9.73 | 303851 |
| 2024-06-06 | 9.75 | $9.74 | 232300 |
| 2024-06-05 | 9.76 | $9.77 | 190838 |
| 2024-06-04 | 9.76 | $9.71 | 235700 |
| 2024-06-03 | 9.77 | $9.74 | 279207 |
| 2024-05-31 | 9.77 | $9.70 | 484600 |
| 2024-05-30 | 9.77 | $9.68 | 265219 |
| 2024-05-29 | 9.78 | $9.61 | 292508 |
| 2024-05-28 | 9.78 | $9.64 | 296000 |
| 2024-05-24 | 9.78 | $9.72 | 151245 |
| 2024-05-23 | 9.78 | $9.71 | 215700 |
| 2024-05-22 | 9.77 | $9.79 | 155422 |
| 2024-05-21 | 9.77 | $9.79 | 174405 |
| 2024-05-20 | 9.76 | $9.70 | 261600 |
| 2024-05-17 | 9.75 | $9.72 | 740341 |
| 2024-05-16 | 9.74 | $9.74 | 751600 |
| 2024-05-15 | 9.73 | $9.93 | 1.2M |
| 2024-05-14 | 9.70 | $9.73 | 185622 |
| 2024-05-13 | 9.68 | $9.79 | 338900 |
| 2024-05-10 | 9.66 | $9.85 | 200000 |
| 2024-05-09 | 9.64 | $9.91 | 394600 |
| 2024-05-08 | 9.63 | $9.88 | 275300 |
| 2024-05-07 | 9.62 | $9.87 | 337300 |
| 2024-05-06 | 9.62 | $9.85 | 309300 |
| 2024-05-03 | 9.61 | $9.84 | 420840 |
| 2024-05-02 | 9.61 | $9.73 | 351908 |
| 2024-05-01 | 9.61 | $9.73 | 408800 |
| 2024-04-30 | 9.61 | $9.66 | 288100 |
| 2024-04-29 | 9.61 | $9.69 | 192945 |
| 2024-04-26 | 9.62 | $9.68 | 299200 |
| 2024-04-25 | 9.62 | $9.60 | 384700 |
| 2024-04-24 | 9.64 | $9.62 | 264100 |
| 2024-04-23 | 9.65 | $9.67 | 210914 |
| 2024-04-22 | 9.65 | $9.59 | 500900 |
| 2024-04-19 | 9.66 | $9.45 | 168000 |
| 2024-04-18 | 9.67 | $9.43 | 158100 |
| 2024-04-17 | 9.69 | $9.44 | 321665 |
| 2024-04-16 | 9.71 | $9.35 | 1.0M |
| 2024-04-15 | 9.73 | $9.26 | 918400 |
| 2024-04-12 | 9.75 | $9.47 | 467300 |
| 2024-04-11 | 9.76 | $9.72 | 512049 |
| 2024-04-10 | 9.77 | $9.77 | 623626 |
| 2024-04-09 | 9.77 | $9.80 | 313300 |
| 2024-04-08 | 9.76 | $9.75 | 335500 |
| 2024-04-05 | 9.77 | $9.75 | 292425 |
| 2024-04-04 | 9.77 | $9.73 | 334948 |
| 2024-04-03 | 9.77 | $9.77 | 254114 |
| 2024-04-02 | 9.77 | $9.74 | 302281 |
| 2024-04-01 | 9.77 | $9.78 | 481100 |
| 2024-03-28 | 9.77 | $9.79 | 1.1M |
| 2024-03-27 | 9.76 | $9.85 | 346278 |
| 2024-03-26 | 9.75 | $9.80 | 325892 |
| 2024-03-25 | 9.74 | $9.73 | 323900 |
| 2024-03-22 | 9.73 | $9.78 | 423545 |
| 2024-03-21 | 9.72 | $9.78 | 308700 |
| 2024-03-20 | 9.71 | $9.76 | 375449 |
| 2024-03-19 | 9.70 | $9.74 | 536900 |
| 2024-03-18 | 9.69 | $9.74 | 256212 |
| 2024-03-15 | 9.68 | $9.68 | 177800 |
| 2024-03-14 | 9.68 | $9.68 | 435700 |
| 2024-03-13 | 9.67 | $9.88 | 756200 |
| 2024-03-12 | 9.66 | $9.78 | 383100 |
| 2024-03-11 | 9.66 | $9.78 | 401309 |
| 2024-03-08 | 9.66 | $9.79 | 278708 |
| 2024-03-07 | 9.65 | $9.78 | 360513 |
| 2024-03-06 | 9.64 | $9.75 | 254800 |
| 2024-03-05 | 9.63 | $9.69 | 307604 |
| 2024-03-04 | 9.63 | $9.75 | 341644 |
| 2024-03-01 | 9.62 | $9.78 | 421737 |
| 2024-02-29 | 9.62 | $9.70 | 336140 |
| 2024-02-28 | 9.61 | $9.64 | 197235 |
| 2024-02-27 | 9.61 | $9.57 | 302600 |
| 2024-02-26 | 9.61 | $9.52 | 252923 |
| 2024-02-23 | 9.61 | $9.56 | 306400 |
| 2024-02-22 | 9.61 | $9.57 | 343100 |
| 2024-02-21 | 9.61 | $9.58 | 253600 |
| 2024-02-20 | 9.60 | $9.58 | 317000 |
| 2024-02-16 | 9.60 | $9.56 | 306913 |
| 2024-02-15 | 9.59 | $9.61 | 353516 |
| 2024-02-14 | 9.58 | $9.62 | 468500 |
| 2024-02-13 | 9.57 | $9.66 | 394600 |
| 2024-02-12 | 9.57 | $9.71 | 508600 |
| 2024-02-09 | 9.57 | $9.71 | 417515 |
| 2024-02-08 | 9.57 | $9.60 | 470427 |
| 2024-02-07 | 9.57 | $9.64 | 272900 |
| 2024-02-06 | 9.57 | $9.63 | 394332 |
| 2024-02-05 | 9.58 | $9.60 | 344900 |
| 2024-02-02 | 9.58 | $9.64 | 524642 |
| 2024-02-01 | 9.57 | $9.64 | 548500 |
| 2024-01-31 | 9.57 | $9.60 | 411108 |
| 2024-01-30 | 9.56 | $9.62 | 420117 |
| 2024-01-29 | 9.55 | $9.62 | 792230 |
| 2024-01-26 | 9.55 | $9.52 | 361807 |
| 2024-01-25 | 9.55 | $9.52 | 369238 |
| 2024-01-24 | 9.55 | $9.48 | 375129 |
| 2024-01-23 | 9.54 | $9.48 | 496900 |
| 2024-01-22 | 9.54 | $9.45 | 415400 |
| 2024-01-19 | 9.53 | $9.38 | 602609 |
| 2024-01-18 | 9.52 | $9.48 | 540415 |
| 2024-01-17 | 9.51 | $9.49 | 379700 |
| 2024-01-16 | 9.49 | $9.56 | 610917 |
| 2024-01-12 | 9.48 | $9.67 | 1.2M |
| 2024-01-11 | 9.46 | $9.68 | 539022 |
| 2024-01-10 | 9.42 | $9.73 | 780403 |
| 2024-01-09 | 9.38 | $9.70 | 582444 |
| 2024-01-08 | 9.34 | $9.71 | 658062 |
| 2024-01-05 | 9.31 | $9.57 | 482549 |
| 2024-01-04 | 9.28 | $9.56 | 468900 |
| 2024-01-03 | 9.25 | $9.52 | 519102 |
| 2024-01-02 | 9.21 | $9.52 | 661522 |
| 2023-12-29 | 9.18 | $9.43 | 529034 |
| 2023-12-28 | 9.14 | $9.56 | 494112 |
| 2023-12-27 | 9.10 | $9.51 | 623300 |
| 2023-12-26 | 9.05 | $9.44 | 372360 |
| 2023-12-22 | 9.01 | $9.41 | 588300 |
| 2023-12-21 | 8.97 | $9.36 | 548900 |
| 2023-12-20 | 8.94 | $9.22 | 654115 |
| 2023-12-19 | 8.91 | $9.26 | 456321 |
| 2023-12-18 | 8.88 | $9.27 | 451900 |
| 2023-12-15 | 8.86 | $9.21 | 354500 |
| 2023-12-14 | 8.84 | $9.27 | 764217 |
| 2023-12-13 | 8.82 | $9.23 | 1.2M |
| 2023-12-12 | 8.79 | $8.96 | 350628 |
| 2023-12-11 | 8.78 | $8.98 | 367637 |
| 2023-12-08 | 8.77 | $8.90 | 500900 |
| 2023-12-07 | 8.76 | $8.96 | 294732 |
| 2023-12-06 | 8.76 | $8.96 | 420500 |
| 2023-12-05 | 8.75 | $8.96 | 736625 |
| 2023-12-04 | 8.74 | $8.82 | 512543 |
| 2023-12-01 | 8.75 | $8.83 | 728909 |
| 2023-11-30 | 8.75 | $8.73 | 667300 |
| 2023-11-29 | 8.74 | $8.62 | 796011 |
| 2023-11-28 | 8.73 | $8.58 | 1.3M |
| 2023-11-27 | 8.72 | $8.65 | 462700 |
| 2023-11-24 | 8.70 | $8.67 | 308000 |
| 2023-11-22 | 8.68 | $8.66 | 341700 |
| 2023-11-21 | 8.66 | $8.66 | 645447 |
| 2023-11-20 | 8.64 | $8.73 | 1.5M |
| 2023-11-17 | 8.62 | $8.83 | 297337 |
| 2023-11-16 | 8.59 | $8.77 | 234413 |
| 2023-11-15 | 8.57 | $8.80 | 267000 |
| 2023-11-14 | 8.54 | $8.82 | 522418 |
| 2023-11-13 | 8.52 | $8.73 | 185800 |
| 2023-11-10 | 8.50 | $8.74 | 172400 |
| 2023-11-09 | 8.49 | $8.70 | 459767 |
| 2023-11-08 | 8.48 | $8.87 | 299000 |
| 2023-11-07 | 8.47 | $8.86 | 492140 |
| 2023-11-06 | 8.45 | $8.82 | 321424 |
| 2023-11-03 | 8.44 | $8.89 | 717900 |
| 2023-11-02 | 8.42 | $8.87 | 503863 |
| 2023-11-01 | 8.39 | $8.61 | 508000 |
| 2023-10-31 | 8.39 | $8.43 | 479110 |
| 2023-10-30 | 8.38 | $8.32 | 270800 |
| 2023-10-27 | 8.39 | $8.25 | 375000 |
| 2023-10-26 | 8.41 | $8.25 | 281100 |
| 2023-10-25 | 8.43 | $8.25 | 350700 |
| 2023-10-24 | 8.44 | $8.34 | 408420 |
| 2023-10-23 | 8.46 | $8.24 | 740904 |
| 2023-10-20 | 8.48 | $8.24 | 496100 |
| 2023-10-19 | 8.51 | $8.29 | 440000 |
| 2023-10-18 | 8.53 | $8.34 | 416984 |
| 2023-10-17 | 8.56 | $8.36 | 515139 |
| 2023-10-16 | 8.58 | $8.40 | 493138 |
| 2023-10-13 | 8.61 | $8.47 | 510709 |
| 2023-10-12 | 8.64 | $8.54 | 540500 |
| 2023-10-11 | 8.66 | $8.58 | 333700 |
| 2023-10-10 | 8.69 | $8.55 | 438800 |
| 2023-10-09 | 8.73 | $8.54 | 399311 |
| 2023-10-06 | 8.76 | $8.46 | 390200 |
| 2023-10-05 | 8.80 | $8.39 | 327457 |
| 2023-10-04 | 8.84 | $8.46 | 557100 |
| 2023-10-03 | 8.87 | $8.36 | 555500 |
| 2023-10-02 | 8.91 | $8.42 | 1.0M |
| 2023-09-29 | 8.96 | $8.63 | 620337 |
| 2023-09-28 | 8.99 | $8.64 | 680000 |
| 2023-09-27 | 9.02 | $8.62 | 464000 |
| 2023-09-26 | 9.05 | $8.60 | 613438 |
| 2023-09-25 | 9.07 | $8.77 | 295921 |
| 2023-09-22 | 9.08 | $8.79 | 632207 |
| 2023-09-21 | 9.09 | $8.73 | 423605 |
| 2023-09-20 | 9.10 | $8.87 | 669543 |
| 2023-09-19 | 9.10 | $8.84 | 889300 |
| 2023-09-18 | 9.11 | $8.97 | 458200 |
| 2023-09-15 | 9.10 | $9.02 | 402700 |
| 2023-09-14 | 9.10 | $9.04 | 461400 |
| 2023-09-13 | 9.09 | $9.17 | 353300 |
| 2023-09-12 | 9.08 | $9.19 | 552805 |
| 2023-09-11 | 9.08 | $9.22 | 380701 |
| 2023-09-08 | 9.08 | $9.20 | 277900 |
| 2023-09-07 | 9.07 | $9.18 | 396700 |
| 2023-09-06 | 9.06 | $9.16 | 611500 |
| 2023-09-05 | 9.06 | $9.23 | 413431 |
| 2023-09-01 | 9.05 | $9.28 | 533800 |
| 2023-08-31 | 9.04 | $9.25 | 422533 |
| 2023-08-30 | 9.02 | $9.23 | 637939 |
| 2023-08-29 | 9.01 | $9.18 | 649937 |
| 2023-08-28 | 9.01 | $9.08 | 408841 |
| 2023-08-25 | 9.01 | $9.01 | 934800 |
| 2023-08-24 | 9.01 | $8.90 | 273315 |
| 2023-08-23 | 9.00 | $9.00 | 296314 |
| 2023-08-22 | 9.00 | $8.91 | 214300 |
| 2023-08-21 | 8.99 | $8.93 | 340400 |
| 2023-08-18 | 8.98 | $8.89 | 323865 |
| 2023-08-17 | 8.98 | $8.86 | 486445 |
| 2023-08-16 | 8.99 | $8.98 | 261700 |
| 2023-08-15 | 8.99 | $9.01 | 327700 |
| 2023-08-14 | 8.99 | $9.06 | 418026 |
| 2023-08-11 | 8.98 | $9.16 | 598834 |
| 2023-08-10 | 8.97 | $9.15 | 672800 |
| 2023-08-09 | 8.95 | $9.02 | 663000 |
| 2023-08-08 | 8.95 | $9.00 | 524300 |
| 2023-08-07 | 8.95 | $9.05 | 448231 |
| 2023-08-04 | 8.94 | $9.04 | 447001 |
| 2023-08-03 | 8.93 | $8.97 | 359217 |
| 2023-08-02 | 8.93 | $9.04 | 296400 |
| 2023-08-01 | 8.92 | $9.09 | 804700 |
| 2023-07-31 | 8.91 | $9.08 | 541200 |
| 2023-07-28 | 8.90 | $8.96 | 394000 |
| 2023-07-27 | 8.90 | $8.85 | 439128 |
| 2023-07-26 | 8.90 | $8.85 | 384103 |
| 2023-07-25 | 8.89 | $8.81 | 421100 |
| 2023-07-24 | 8.89 | $8.80 | 645432 |
| 2023-07-21 | 8.89 | $8.91 | 2.0M |
| 2023-07-20 | 8.88 | $8.98 | 659300 |
| 2023-07-19 | 8.87 | $9.00 | 320300 |
| 2023-07-18 | 8.86 | $8.93 | 569201 |
| 2023-07-17 | 8.86 | $8.92 | 507907 |
| 2023-07-14 | 8.85 | $8.85 | 354510 |
| 2023-07-13 | 8.84 | $8.92 | 394242 |
| 2023-07-12 | 8.83 | $8.97 | 573613 |
| 2023-07-11 | 8.82 | $8.90 | 719931 |
| 2023-07-10 | 8.81 | $8.93 | 394837 |
| 2023-07-07 | 8.80 | $8.87 | 398300 |
| 2023-07-06 | 8.80 | $8.84 | 427800 |
| 2023-07-05 | 8.79 | $8.94 | 439700 |
| 2023-07-03 | 8.77 | $8.91 | 318100 |
| 2023-06-30 | 8.76 | $8.92 | 823200 |
| 2023-06-29 | 8.74 | $8.87 | 357245 |
| 2023-06-28 | 8.73 | $8.84 | 787629 |
| 2023-06-27 | 8.71 | $8.78 | 265700 |
| 2023-06-26 | 8.70 | $8.76 | 398248 |
| 2023-06-23 | 8.68 | $8.74 | 329600 |
| 2023-06-22 | 8.67 | $8.78 | 450100 |
| 2023-06-21 | 8.65 | $8.81 | 337400 |
| 2023-06-20 | 8.63 | $8.80 | 353836 |
| 2023-06-16 | 8.61 | $8.77 | 312609 |
| 2023-06-15 | 8.60 | $8.79 | 434050 |
| 2023-06-14 | 8.58 | $8.72 | 344609 |
| 2023-06-13 | 8.56 | $8.74 | 800200 |
| 2023-06-12 | 8.55 | $8.74 | 506029 |
| 2023-06-09 | 8.53 | $8.73 | 355424 |
| 2023-06-08 | 8.52 | $8.73 | 192400 |
| 2023-06-07 | 8.51 | $8.71 | 344612 |
| 2023-06-06 | 8.50 | $8.65 | 409100 |
| 2023-06-05 | 8.50 | $8.63 | 432609 |
| 2023-06-02 | 8.50 | $8.64 | 347841 |
| 2023-06-01 | 8.49 | $8.63 | 377935 |
| 2023-05-31 | 8.49 | $8.56 | 542100 |
| 2023-05-30 | 8.50 | $8.53 | 330428 |
| 2023-05-26 | 8.51 | $8.49 | 340900 |
| 2023-05-25 | 8.52 | $8.42 | 349071 |
| 2023-05-24 | 8.54 | $8.45 | 286900 |
| 2023-05-23 | 8.55 | $8.47 | 441000 |
| 2023-05-22 | 8.56 | $8.46 | 287720 |
| 2023-05-19 | 8.57 | $8.41 | 207000 |
| 2023-05-18 | 8.59 | $8.43 | 318564 |
| 2023-05-17 | 8.60 | $8.43 | 283600 |
| 2023-05-16 | 8.62 | $8.41 | 435727 |
| 2023-05-15 | 8.63 | $8.43 | 313100 |
| 2023-05-12 | 8.65 | $8.42 | 614322 |
| 2023-05-11 | 8.67 | $8.55 | 460000 |
| 2023-05-10 | 8.68 | $8.54 | 486800 |
| 2023-05-09 | 8.70 | $8.52 | 301732 |
| 2023-05-08 | 8.71 | $8.56 | 391506 |
| 2023-05-05 | 8.71 | $8.56 | 1.1M |
| 2023-05-04 | 8.72 | $8.53 | 887901 |
| 2023-05-03 | 8.72 | $8.62 | 1.3M |
| 2023-05-02 | 8.72 | $8.69 | 387230 |
| 2023-05-01 | 8.72 | $8.78 | 332312 |
| 2023-04-28 | 8.72 | $8.76 | 378747 |
| 2023-04-27 | 8.71 | $8.75 | 335862 |
| 2023-04-26 | 8.71 | $8.68 | 326508 |
| 2023-04-25 | 8.70 | $8.68 | 400300 |
| 2023-04-24 | 8.69 | $8.71 | 265915 |
| 2023-04-21 | 8.68 | $8.73 | 389718 |
| 2023-04-20 | 8.67 | $8.67 | 275926 |
| 2023-04-19 | 8.66 | $8.73 | 185847 |
| 2023-04-18 | 8.66 | $8.76 | 333500 |
| 2023-04-17 | 8.64 | $8.79 | 485100 |
| 2023-04-14 | 8.62 | $8.79 | 315027 |
| 2023-04-13 | 8.60 | $8.81 | 450881 |
| 2023-04-12 | 8.57 | $8.81 | 592837 |
| 2023-04-11 | 8.56 | $8.72 | 431445 |
| 2023-04-10 | 8.54 | $8.65 | 473500 |
| 2023-04-06 | 8.54 | $8.65 | 617912 |
| 2023-04-05 | 8.54 | $8.60 | 404900 |
| 2023-04-04 | 8.55 | $8.63 | 510700 |
| 2023-04-03 | 8.56 | $8.68 | 915821 |
| 2023-03-31 | 8.57 | $8.72 | 1.0M |
| 2023-03-30 | 8.58 | $8.68 | 416200 |
| 2023-03-29 | 8.59 | $8.64 | 357600 |
| 2023-03-28 | 8.60 | $8.53 | 230800 |
| 2023-03-27 | 8.62 | $8.55 | 394800 |
| 2023-03-24 | 8.64 | $8.50 | 370216 |
| 2023-03-23 | 8.66 | $8.50 | 372915 |
| 2023-03-22 | 8.68 | $8.55 | 410200 |
| 2023-03-21 | 8.69 | $8.54 | 290739 |
| 2023-03-20 | 8.70 | $8.44 | 598700 |
| 2023-03-17 | 8.73 | $8.36 | 325309 |
| 2023-03-16 | 8.76 | $8.45 | 667124 |
| 2023-03-15 | 8.79 | $8.28 | 1.8M |
| 2023-03-14 | 8.83 | $8.48 | 498565 |
| 2023-03-13 | 8.87 | $8.45 | 1.1M |
| 2023-03-10 | 8.90 | $8.57 | 720216 |
| 2023-03-09 | 8.94 | $8.61 | 683869 |
| 2023-03-08 | 8.97 | $8.82 | 583949 |
| 2023-03-07 | 8.99 | $8.81 | 539600 |
| 2023-03-06 | 9.02 | $8.90 | 566230 |
| 2023-03-03 | 9.04 | $8.93 | 458041 |
| 2023-03-02 | 9.06 | $8.88 | 351400 |
| 2023-03-01 | 9.09 | $8.89 | 374642 |
| 2023-02-28 | 9.11 | $8.96 | 1.0M |
| 2023-02-27 | 9.12 | $8.95 | 533947 |
| 2023-02-24 | 9.13 | $8.83 | 637800 |
| 2023-02-23 | 9.15 | $8.84 | 454749 |
| 2023-02-22 | 9.17 | $8.79 | 877714 |
| 2023-02-21 | 9.19 | $8.79 | 958400 |
| 2023-02-17 | 9.21 | $9.01 | 416139 |
| 2023-02-16 | 9.22 | $8.99 | 588840 |
| 2023-02-15 | 9.23 | $9.01 | 860536 |
| 2023-02-14 | 9.24 | $9.09 | 798092 |
| 2023-02-13 | 9.24 | $9.21 | 875013 |
| 2023-02-10 | 9.24 | $9.17 | 506600 |
| 2023-02-09 | 9.25 | $9.23 | 498500 |
| 2023-02-08 | 9.24 | $9.26 | 566636 |
| 2023-02-07 | 9.23 | $9.31 | 442950 |
| 2023-02-06 | 9.22 | $9.28 | 610714 |
| 2023-02-03 | 9.20 | $9.32 | 558140 |
| 2023-02-02 | 9.17 | $9.43 | 678700 |
| 2023-02-01 | 9.13 | $9.36 | 691229 |
| 2023-01-31 | 9.10 | $9.28 | 670131 |
| 2023-01-30 | 9.07 | $9.20 | 546400 |
| 2023-01-27 | 9.04 | $9.25 | 661600 |
| 2023-01-26 | 9.00 | $9.23 | 357501 |
| 2023-01-25 | 8.97 | $9.16 | 410574 |
| 2023-01-24 | 8.95 | $9.20 | 423307 |
| 2023-01-23 | 8.93 | $9.22 | 496253 |
| 2023-01-20 | 8.90 | $9.15 | 862300 |
| 2023-01-19 | 8.88 | $9.19 | 376900 |
| 2023-01-18 | 8.86 | $9.23 | 613600 |
| 2023-01-17 | 8.84 | $9.17 | 533605 |
| 2023-01-13 | 8.83 | $9.25 | 675137 |
| 2023-01-12 | 8.82 | $9.26 | 1.5M |
| 2023-01-11 | 8.82 | $9.13 | 592539 |
| 2023-01-10 | 8.81 | $9.05 | 473604 |
| 2023-01-09 | 8.81 | $8.98 | 640500 |
| 2023-01-06 | 8.82 | $8.91 | 539800 |
| 2023-01-05 | 8.83 | $8.70 | 991400 |
| 2023-01-04 | 8.84 | $8.73 | 1.7M |
| 2023-01-03 | 8.86 | $8.68 | 976800 |
| 2022-12-30 | 8.88 | $8.74 | 2.4M |
| 2022-12-29 | 8.90 | $8.53 | 966538 |
| 2022-12-28 | 8.93 | $8.43 | 1.9M |
| 2022-12-27 | 8.96 | $8.63 | 711617 |
| 2022-12-23 | 8.97 | $8.82 | 562800 |
| 2022-12-22 | 8.98 | $8.72 | 566400 |
| 2022-12-21 | 8.99 | $8.74 | 497144 |
| 2022-12-20 | 9.00 | $8.67 | 706744 |
| 2022-12-19 | 9.01 | $8.74 | 564349 |
| 2022-12-16 | 9.01 | $8.90 | 436014 |
| 2022-12-15 | 9.00 | $9.04 | 611600 |
| 2022-12-14 | 8.99 | $9.04 | 494824 |
| 2022-12-13 | 8.98 | $9.14 | 794403 |
| 2022-12-12 | 8.96 | $9.08 | 425244 |
| 2022-12-09 | 8.95 | $9.03 | 847600 |
| 2022-12-08 | 8.95 | $9.07 | 449381 |
| 2022-12-07 | 8.92 | $9.12 | 426700 |
| 2022-12-06 | 8.90 | $9.02 | 495541 |
| 2022-12-05 | 8.88 | $9.02 | 699400 |
| 2022-12-02 | 8.86 | $9.13 | 492843 |
| 2022-12-01 | 8.84 | $9.12 | 679004 |
| 2022-11-30 | 8.81 | $9.10 | 744600 |
| 2022-11-29 | 8.79 | $8.98 | 346100 |
| 2022-11-28 | 8.78 | $8.92 | 885374 |
| 2022-11-25 | 8.77 | $8.96 | 95700 |
| 2022-11-23 | 8.75 | $8.97 | 449300 |
| 2022-11-22 | 8.74 | $8.96 | 622700 |
| 2022-11-21 | 8.72 | $8.83 | 662237 |
| 2022-11-18 | 8.70 | $8.79 | 311845 |
| 2022-11-17 | 8.67 | $8.75 | 358800 |
| 2022-11-16 | 8.65 | $8.79 | 280833 |
| 2022-11-15 | 8.63 | $8.79 | 463605 |
| 2022-11-14 | 8.61 | $8.77 | 329825 |
| 2022-11-11 | 8.59 | $8.94 | 594900 |
| 2022-11-10 | 8.55 | $8.92 | 744127 |
| 2022-11-09 | 8.52 | $8.61 | 569500 |
| 2022-11-08 | 8.51 | $8.65 | 641800 |
| 2022-11-07 | 8.50 | $8.65 | 423900 |
| 2022-11-04 | 8.49 | $8.60 | 604515 |
| 2022-11-03 | 8.48 | $8.61 | 449128 |
| 2022-11-02 | 8.47 | $8.59 | 584928 |
| 2022-11-01 | 8.47 | $8.77 | 474811 |
| 2022-10-31 | 8.47 | $8.70 | 524709 |
| 2022-10-28 | 8.46 | $8.71 | 321600 |
| 2022-10-27 | 8.45 | $8.63 | 411204 |
| 2022-10-26 | 8.44 | $8.66 | 828218 |
| 2022-10-25 | 8.45 | $8.60 | 782600 |
| 2022-10-24 | 8.44 | $8.38 | 386100 |
| 2022-10-21 | 8.45 | $8.36 | 356200 |
| 2022-10-20 | 8.47 | $8.29 | 338900 |
| 2022-10-19 | 8.49 | $8.38 | 371739 |
| 2022-10-18 | 8.52 | $8.46 | 556440 |
| 2022-10-17 | 8.53 | $8.29 | 1.7M |
| 2022-10-14 | 8.56 | $8.15 | 822100 |
| 2022-10-13 | 8.60 | $8.31 | 726326 |
| 2022-10-12 | 8.64 | $8.37 | 460700 |
| 2022-10-11 | 8.68 | $8.45 | 488477 |
| 2022-10-10 | 8.73 | $8.43 | 568907 |
| 2022-10-07 | 8.78 | $8.41 | 558700 |
| 2022-10-06 | 8.84 | $8.44 | 684400 |
| 2022-10-05 | 8.90 | $8.56 | 706603 |
| 2022-10-04 | 8.94 | $8.72 | 930500 |
| 2022-10-03 | 8.98 | $8.62 | 699500 |
| 2022-09-30 | 9.03 | $8.55 | 932469 |
| 2022-09-29 | 9.08 | $8.46 | 617211 |
| 2022-09-28 | 9.14 | $8.69 | 784011 |
| 2022-09-27 | 9.18 | $8.52 | 555017 |
| 2022-09-26 | 9.24 | $8.56 | 725957 |
| 2022-09-23 | 9.29 | $8.67 | 602107 |
| 2022-09-22 | 9.34 | $8.79 | 334749 |
| 2022-09-21 | 9.39 | $8.89 | 416388 |
| 2022-09-20 | 9.43 | $8.78 | 449800 |
| 2022-09-19 | 9.48 | $8.83 | 1.1M |
| 2022-09-16 | 9.53 | $8.98 | 872218 |
| 2022-09-15 | 9.58 | $9.07 | 845600 |
| 2022-09-14 | 9.63 | $9.27 | 568230 |
| 2022-09-13 | 9.67 | $9.33 | 781044 |
| 2022-09-12 | 9.70 | $9.50 | 979700 |
| 2022-09-09 | 9.73 | $9.57 | 1.1M |
| 2022-09-08 | 9.77 | $9.55 | 271800 |
| 2022-09-07 | 9.80 | $9.54 | 378247 |
| 2022-09-06 | 9.83 | $9.52 | 203000 |
| 2022-09-02 | 9.87 | $9.54 | 263034 |
| 2022-09-01 | 9.90 | $9.55 | 364136 |
| 2022-08-31 | 9.93 | $9.58 | 297800 |
| 2022-08-30 | 9.95 | $9.57 | 374000 |
| 2022-08-29 | 9.98 | $9.61 | 369500 |
| 2022-08-26 | 10.00 | $9.65 | 391300 |
| 2022-08-25 | 10.02 | $9.76 | 327226 |
| 2022-08-24 | 10.03 | $9.76 | 343200 |
| 2022-08-23 | 10.04 | $9.67 | 315049 |
| 2022-08-22 | 10.04 | $9.66 | 508500 |
| 2022-08-19 | 10.05 | $9.85 | 363100 |
| 2022-08-18 | 10.05 | $9.98 | 395144 |
| 2022-08-17 | 10.04 | $10.05 | 541042 |
| 2022-08-16 | 10.03 | $10.07 | 265400 |
| 2022-08-15 | 10.01 | $10.07 | 489900 |
| 2022-08-12 | 9.98 | $10.14 | 309416 |
| 2022-08-11 | 9.96 | $10.21 | 556000 |
| 2022-08-10 | 9.92 | $10.26 | 352416 |
| 2022-08-09 | 9.90 | $10.18 | 349445 |
| 2022-08-08 | 9.87 | $10.18 | 175913 |
| 2022-08-05 | 9.84 | $10.12 | 294300 |
| 2022-08-04 | 9.81 | $10.15 | 245501 |
| 2022-08-03 | 9.78 | $10.08 | 356122 |
| 2022-08-02 | 9.75 | $10.06 | 221023 |
| 2022-08-01 | 9.72 | $10.08 | 459624 |
| 2022-07-29 | 9.70 | $10.05 | 446905 |
| 2022-07-28 | 9.67 | $9.99 | 389947 |
| 2022-07-27 | 9.65 | $9.85 | 326000 |
| 2022-07-26 | 9.63 | $9.76 | 238800 |
| 2022-07-25 | 9.62 | $9.82 | 186900 |
| 2022-07-22 | 9.61 | $9.87 | 243912 |
| 2022-07-21 | 9.60 | $9.87 | 259035 |
| 2022-07-20 | 9.58 | $9.76 | 312900 |
| 2022-07-19 | 9.57 | $9.69 | 305100 |
| 2022-07-18 | 9.56 | $9.51 | 349145 |
| 2022-07-15 | 9.55 | $9.61 | 1.1M |
| 2022-07-14 | 9.55 | $9.58 | 453425 |
| 2022-07-13 | 9.55 | $9.75 | 484607 |
| 2022-07-12 | 9.53 | $9.63 | 283023 |
| 2022-07-11 | 9.55 | $9.60 | 632500 |
| 2022-07-08 | 9.57 | $9.47 | 381524 |
| 2022-07-07 | 9.61 | $9.53 | 292347 |
| 2022-07-06 | 9.66 | $9.49 | 335300 |
| 2022-07-05 | 9.70 | $9.56 | 276133 |
| 2022-07-01 | 9.75 | $9.62 | 260716 |
| 2022-06-30 | 9.79 | $9.53 | 499909 |
| 2022-06-29 | 9.83 | $9.46 | 201947 |
| 2022-06-28 | 9.87 | $9.51 | 265900 |
| 2022-06-27 | 9.91 | $9.58 | 444536 |
| 2022-06-24 | 9.94 | $9.64 | 260500 |
| 2022-06-23 | 9.95 | $9.59 | 308600 |
| 2022-06-22 | 9.95 | $9.54 | 170300 |
| 2022-06-21 | 9.96 | $9.55 | 336833 |
| 2022-06-17 | 9.97 | $9.47 | 344610 |
| 2022-06-16 | 9.98 | $9.30 | 961500 |
| 2022-06-15 | 10.00 | $9.66 | 428200 |
| 2022-06-14 | 10.00 | $9.51 | 955273 |
| 2022-06-13 | 10.01 | $9.45 | 1.5M |
| 2022-06-10 | 10.02 | $9.87 | 416935 |
| 2022-06-09 | 10.01 | $10.04 | 404600 |
| 2022-06-08 | 10.00 | $10.36 | 374503 |
| 2022-06-07 | 9.97 | $10.45 | 323303 |
| 2022-06-06 | 9.94 | $10.35 | 232629 |
| 2022-06-03 | 9.93 | $10.42 | 280900 |
| 2022-06-02 | 9.92 | $10.49 | 422411 |
| 2022-06-01 | 9.92 | $10.34 | 284900 |
| 2022-05-31 | 9.92 | $10.34 | 323930 |
| 2022-05-27 | 9.91 | $10.34 | 271900 |
| 2022-05-26 | 9.91 | $10.04 | 323500 |
| 2022-05-25 | 9.93 | $9.80 | 245114 |
| 2022-05-24 | 9.96 | $9.67 | 310250 |
| 2022-05-23 | 9.99 | $9.74 | 463600 |
| 2022-05-20 | 10.02 | $9.70 | 293423 |
| 2022-05-19 | 10.05 | $9.71 | 281543 |
| 2022-05-18 | 10.09 | $9.68 | 681300 |
| 2022-05-17 | 10.13 | $9.72 | 230448 |
| 2022-05-16 | 10.16 | $9.69 | 290820 |
| 2022-05-13 | 10.18 | $9.68 | 344518 |
| 2022-05-12 | 10.21 | $9.65 | 466542 |
| 2022-05-11 | 10.25 | $9.80 | 416900 |
| 2022-05-10 | 10.29 | $9.88 | 426500 |
| 2022-05-09 | 10.31 | $9.77 | 876894 |
| 2022-05-06 | 10.35 | $10.16 | 550222 |
| 2022-05-05 | 10.38 | $10.29 | 387634 |
| 2022-05-04 | 10.40 | $10.48 | 411200 |
| 2022-05-03 | 10.42 | $10.30 | 430100 |
| 2022-05-02 | 10.46 | $10.19 | 552624 |
| 2022-04-29 | 10.49 | $10.31 | 328149 |
| 2022-04-28 | 10.52 | $10.42 | 622745 |
| 2022-04-27 | 10.53 | $10.28 | 387000 |
| 2022-04-26 | 10.54 | $10.32 | 443384 |
| 2022-04-25 | 10.54 | $10.41 | 336636 |
| 2022-04-22 | 10.54 | $10.29 | 265631 |
| 2022-04-21 | 10.54 | $10.43 | 284834 |
| 2022-04-20 | 10.54 | $10.48 | 295418 |
| 2022-04-19 | 10.55 | $10.39 | 344718 |
| 2022-04-18 | 10.56 | $10.16 | 428300 |
| 2022-04-14 | 10.58 | $10.25 | 333131 |
| 2022-04-13 | 10.60 | $10.45 | 322053 |
| 2022-04-12 | 10.59 | $10.46 | 317104 |
| 2022-04-11 | 10.57 | $10.43 | 342300 |
| 2022-04-08 | 10.54 | $10.59 | 237479 |
| 2022-04-07 | 10.53 | $10.66 | 271219 |
| 2022-04-06 | 10.52 | $10.70 | 447633 |
| 2022-04-05 | 10.52 | $10.86 | 370519 |
| 2022-04-04 | 10.50 | $11.08 | 267121 |
| 2022-04-01 | 10.48 | $10.91 | 285019 |
| 2022-03-31 | 10.47 | $10.77 | 587029 |
| 2022-03-30 | 10.47 | $10.63 | 252825 |
| 2022-03-29 | 10.49 | $10.54 | 519239 |
| 2022-03-28 | 10.51 | $10.37 | 240700 |
| 2022-03-25 | 10.53 | $10.30 | 450500 |
| 2022-03-24 | 10.55 | $10.39 | 330805 |
| 2022-03-23 | 10.55 | $10.47 | 270100 |
| 2022-03-22 | 10.55 | $10.57 | 260121 |
| 2022-03-21 | 10.54 | $10.51 | 324300 |
| 2022-03-18 | 10.56 | $10.66 | 174937 |
| 2022-03-17 | 10.56 | $10.56 | 350300 |
| 2022-03-16 | 10.57 | $10.28 | 378600 |
| 2022-03-15 | 10.59 | $10.06 | 534500 |
| 2022-03-14 | 10.62 | $9.98 | 590100 |
| 2022-03-11 | 10.66 | $10.35 | 337605 |
| 2022-03-10 | 10.70 | $10.40 | 493722 |
| 2022-03-09 | 10.74 | $10.67 | 188439 |
| 2022-03-08 | 10.75 | $10.56 | 2.0M |
| 2022-03-07 | 10.78 | $10.57 | 436400 |
| 2022-03-04 | 10.81 | $10.70 | 554300 |
| 2022-03-03 | 10.84 | $10.86 | 582524 |
| 2022-03-02 | 10.87 | $10.99 | 425200 |
| 2022-03-01 | 10.88 | $11.00 | 416600 |
| 2022-02-28 | 10.89 | $10.81 | 502000 |
| 2022-02-25 | 10.91 | $10.66 | 472514 |
| 2022-02-24 | 10.94 | $10.40 | 990821 |
| 2022-02-23 | 10.98 | $10.45 | 430728 |
| 2022-02-22 | 11.01 | $10.40 | 902370 |
| 2022-02-18 | 11.04 | $10.74 | 432037 |
| 2022-02-17 | 11.07 | $10.71 | 219300 |
| 2022-02-16 | 11.11 | $10.80 | 370700 |
| 2022-02-15 | 11.15 | $10.68 | 397764 |
| 2022-02-14 | 11.21 | $10.57 | 987700 |
| 2022-02-11 | 11.28 | $10.95 | 516400 |
| 2022-02-10 | 11.33 | $11.04 | 384600 |
| 2022-02-09 | 11.38 | $11.14 | 453500 |
| 2022-02-08 | 11.42 | $11.03 | 260033 |
| 2022-02-07 | 11.47 | $11.00 | 1.2M |
| 2022-02-04 | 11.52 | $11.17 | 367900 |
| 2022-02-03 | 11.57 | $11.31 | 369600 |
| 2022-02-02 | 11.60 | $11.46 | 265600 |
| 2022-02-01 | 11.64 | $11.37 | 293259 |
| 2022-01-31 | 11.68 | $11.17 | 591926 |
| 2022-01-28 | 11.74 | $11.21 | 314700 |
| 2022-01-27 | 11.79 | $11.16 | 384854 |
| 2022-01-26 | 11.84 | $11.18 | 510036 |
| 2022-01-25 | 11.89 | $11.02 | 615800 |
| 2022-01-24 | 11.95 | $11.02 | 1.7M |
| 2022-01-21 | 12.01 | $11.32 | 1.2M |
| 2022-01-20 | 12.03 | $11.60 | 420028 |
| 2022-01-19 | 12.04 | $11.67 | 516230 |
| 2022-01-18 | 12.03 | $11.74 | 567640 |
| 2022-01-14 | 12.03 | $11.94 | 525309 |
| 2022-01-13 | 12.01 | $12.02 | 264722 |
| 2022-01-12 | 12.00 | $12.02 | 395307 |
| 2022-01-11 | 11.99 | $11.99 | 317310 |
| 2022-01-10 | 11.99 | $11.99 | 433803 |
| 2022-01-07 | 11.99 | $12.09 | 376309 |
| 2022-01-06 | 11.99 | $12.04 | 359317 |
| 2022-01-05 | 12.00 | $12.03 | 270700 |
| 2022-01-04 | 12.01 | $12.19 | 290018 |
| 2022-01-03 | 12.00 | $12.22 | 290700 |
| 2021-12-31 | 12.00 | $12.34 | 523338 |
| 2021-12-30 | 11.99 | $12.17 | 201347 |
| 2021-12-29 | 11.98 | $12.26 | 326130 |
| 2021-12-28 | 11.97 | $12.20 | 229128 |
| 2021-12-27 | 11.97 | $12.12 | 212400 |
| 2021-12-23 | 11.97 | $12.16 | 790000 |
| 2021-12-22 | 11.97 | $11.87 | 640009 |
| 2021-12-21 | 11.98 | $11.68 | 706700 |
| 2021-12-20 | 12.00 | $11.52 | 424700 |
| 2021-12-17 | 12.04 | $11.66 | 509336 |
| 2021-12-16 | 12.07 | $11.71 | 623024 |
| 2021-12-15 | 12.10 | $11.76 | 611937 |
| 2021-12-14 | 12.13 | $11.81 | 593411 |
| 2021-12-13 | 12.16 | $12.01 | 445902 |
| 2021-12-10 | 12.17 | $12.04 | 452600 |
| 2021-12-09 | 12.19 | $12.10 | 229700 |
| 2021-12-08 | 12.20 | $12.12 | 249016 |
| 2021-12-07 | 12.22 | $12.18 | 320630 |
| 2021-12-06 | 12.23 | $12.14 | 263314 |
| 2021-12-03 | 12.24 | $12.05 | 609400 |
| 2021-12-02 | 12.24 | $12.16 | 177900 |
| 2021-12-01 | 12.25 | $12.05 | 298362 |
| 2021-11-30 | 12.25 | $12.11 | 362000 |
| 2021-11-29 | 12.26 | $12.16 | 249316 |
| 2021-11-26 | 12.26 | $12.09 | 335317 |
| 2021-11-24 | 12.26 | $12.12 | 291200 |
| 2021-11-23 | 12.26 | $12.11 | 345700 |
| 2021-11-22 | 12.26 | $12.15 | 370100 |
| 2021-11-19 | 12.26 | $12.29 | 233900 |
| 2021-11-18 | 12.26 | $12.27 | 154802 |
| 2021-11-17 | 12.25 | $12.31 | 180800 |
| 2021-11-16 | 12.25 | $12.33 | 157300 |
| 2021-11-15 | 12.24 | $12.35 | 239127 |
| 2021-11-12 | 12.23 | $12.31 | 197100 |
| 2021-11-11 | 12.22 | $12.42 | 448517 |
| 2021-11-10 | 12.21 | $12.36 | 264800 |
| 2021-11-09 | 12.21 | $12.43 | 168300 |
| 2021-11-08 | 12.20 | $12.37 | 216700 |
| 2021-11-05 | 12.20 | $12.27 | 175245 |
| 2021-11-04 | 12.20 | $12.22 | 177000 |
| 2021-11-03 | 12.20 | $12.20 | 231900 |
| 2021-11-02 | 12.21 | $12.19 | 212900 |
| 2021-11-01 | 12.20 | $12.16 | 247917 |
| 2021-10-29 | 12.20 | $12.17 | 245100 |
| 2021-10-28 | 12.20 | $12.17 | 186517 |
| 2021-10-27 | 12.20 | $12.15 | 233710 |
| 2021-10-26 | 12.21 | $12.16 | 205586 |
| 2021-10-25 | 12.20 | $12.14 | 301300 |
| 2021-10-22 | 12.21 | $12.20 | 181419 |
| 2021-10-21 | 12.20 | $12.13 | 151431 |
| 2021-10-20 | 12.21 | $12.17 | 152100 |
| 2021-10-19 | 12.21 | $12.16 | 197547 |
| 2021-10-18 | 12.20 | $12.13 | 200426 |
| 2021-10-15 | 12.20 | $12.14 | 216524 |
| 2021-10-14 | 12.22 | $12.22 | 249831 |
| 2021-10-13 | 12.23 | $12.35 | 286800 |
| 2021-10-12 | 12.23 | $12.38 | 294200 |
| 2021-10-11 | 12.24 | $12.33 | 373438 |
| 2021-10-08 | 12.25 | $12.31 | 236144 |
| 2021-10-07 | 12.27 | $12.23 | 238328 |
| 2021-10-06 | 12.28 | $12.24 | 181241 |
| 2021-10-05 | 12.30 | $12.14 | 146509 |
| 2021-10-04 | 12.32 | $12.14 | 276100 |
| 2021-10-01 | 12.34 | $12.17 | 222743 |
| 2021-09-30 | 12.36 | $12.20 | 310126 |
| 2021-09-29 | 12.38 | $12.17 | 221206 |
| 2021-09-28 | 12.40 | $12.14 | 527440 |
| 2021-09-27 | 12.42 | $12.23 | 214719 |
| 2021-09-24 | 12.43 | $12.10 | 252200 |
| 2021-09-23 | 12.45 | $12.25 | 201000 |
| 2021-09-22 | 12.46 | $12.12 | 284600 |
| 2021-09-21 | 12.48 | $12.09 | 492800 |
| 2021-09-20 | 12.50 | $12.14 | 777914 |
| 2021-09-17 | 12.51 | $12.36 | 349100 |
| 2021-09-16 | 12.51 | $12.41 | 354907 |
| 2021-09-15 | 12.51 | $12.52 | 218620 |
| 2021-09-14 | 12.51 | $12.45 | 390538 |
| 2021-09-13 | 12.50 | $12.65 | 302100 |
| 2021-09-10 | 12.49 | $12.57 | 437200 |
| 2021-09-09 | 12.49 | $12.56 | 175434 |
| 2021-09-08 | 12.50 | $12.57 | 258900 |
| 2021-09-07 | 12.49 | $12.49 | 300900 |
| 2021-09-03 | 12.50 | $12.54 | 166400 |
| 2021-09-02 | 12.50 | $12.57 | 326800 |
| 2021-09-01 | 12.50 | $12.60 | 296900 |
| 2021-08-31 | 12.50 | $12.60 | 324713 |
| 2021-08-30 | 12.50 | $12.55 | 209645 |
| 2021-08-27 | 12.49 | $12.53 | 297726 |
| 2021-08-26 | 12.49 | $12.40 | 423937 |
| 2021-08-25 | 12.49 | $12.47 | 237915 |
| 2021-08-24 | 12.48 | $12.49 | 196313 |
| 2021-08-23 | 12.47 | $12.47 | 244500 |
| 2021-08-20 | 12.47 | $12.44 | 125500 |
| 2021-08-19 | 12.46 | $12.41 | 386346 |
| 2021-08-18 | 12.45 | $12.39 | 149731 |
| 2021-08-17 | 12.45 | $12.38 | 356846 |
| 2021-08-16 | 12.44 | $12.39 | 300222 |
| 2021-08-13 | 12.42 | $12.44 | 328911 |
| 2021-08-12 | 12.41 | $12.59 | 312819 |
| 2021-08-11 | 12.39 | $12.59 | 408900 |
| 2021-08-10 | 12.39 | $12.50 | 329735 |
| 2021-08-09 | 12.39 | $12.57 | 302706 |
| 2021-08-06 | 12.39 | $12.56 | 219329 |
| 2021-08-05 | 12.39 | $12.59 | 302336 |
| 2021-08-04 | 12.37 | $12.60 | 330600 |
| 2021-08-03 | 12.36 | $12.54 | 250100 |
| 2021-08-02 | 12.35 | $12.44 | 202705 |
| 2021-07-30 | 12.35 | $12.44 | 216600 |
| 2021-07-29 | 12.35 | $12.43 | 200700 |
| 2021-07-28 | 12.34 | $12.39 | 228012 |
| 2021-07-27 | 12.34 | $12.29 | 163600 |
| 2021-07-26 | 12.35 | $12.32 | 157343 |
| 2021-07-23 | 12.34 | $12.35 | 156535 |
| 2021-07-22 | 12.34 | $12.27 | 254700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
8.51
2026-07-17
Close Price
$8.41
Vol: 851200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.40
Average
9.69
Maximum
12.53
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.51 | $8.41 | 851200 |
| 2026-07-16 | 8.52 | $8.43 | 666286 |
| 2026-07-15 | 8.52 | $8.45 | 544200 |
| 2026-07-14 | 8.53 | $8.52 | 569602 |
| 2026-07-13 | 8.53 | $8.48 | 675700 |
| 2026-07-10 | 8.54 | $8.52 | 1.4M |
| 2026-07-09 | 8.54 | $8.54 | 608655 |
| 2026-07-08 | 8.54 | $8.52 | 827841 |
| 2026-07-07 | 8.54 | $8.57 | 555335 |
| 2026-07-06 | 8.54 | $8.55 | 482800 |
| 2026-07-02 | 8.54 | $8.54 | 722600 |
| 2026-07-01 | 8.54 | $8.55 | 680709 |
| 2026-06-30 | 8.54 | $8.56 | 780333 |
| 2026-06-29 | 8.54 | $8.55 | 1.0M |
| 2026-06-26 | 8.54 | $8.48 | 888943 |
| 2026-06-25 | 8.54 | $8.53 | 960200 |
| 2026-06-24 | 8.54 | $8.45 | 1.1M |
| 2026-06-23 | 8.55 | $8.47 | 406720 |
| 2026-06-22 | 8.56 | $8.48 | 498200 |
| 2026-06-18 | 8.57 | $8.51 | 880900 |
| 2026-06-17 | 8.58 | $8.50 | 580314 |
| 2026-06-16 | 8.58 | $8.55 | 548956 |
| 2026-06-15 | 8.59 | $8.54 | 845370 |
| 2026-06-12 | 8.59 | $8.60 | 474651 |
| 2026-06-11 | 8.59 | $8.57 | 887605 |
| 2026-06-10 | 8.59 | $8.57 | 834103 |
| 2026-06-09 | 8.60 | $8.60 | 606400 |
| 2026-06-08 | 8.60 | $8.60 | 672611 |
| 2026-06-05 | 8.60 | $8.59 | 650600 |
| 2026-06-04 | 8.60 | $8.65 | 763543 |
| 2026-06-03 | 8.59 | $8.60 | 676636 |
| 2026-06-02 | 8.59 | $8.65 | 805073 |
| 2026-06-01 | 8.58 | $8.60 | 847700 |
| 2026-05-29 | 8.58 | $8.62 | 954165 |
| 2026-05-28 | 8.58 | $8.64 | 699530 |
| 2026-05-27 | 8.57 | $8.61 | 499442 |
| 2026-05-26 | 8.57 | $8.55 | 576906 |
| 2026-05-22 | 8.57 | $8.50 | 518460 |
| 2026-05-21 | 8.58 | $8.50 | 675600 |
| 2026-05-20 | 8.58 | $8.50 | 929100 |
| 2026-05-19 | 8.59 | $8.40 | 896816 |
| 2026-05-18 | 8.61 | $8.47 | 1.5M |
| 2026-05-15 | 8.63 | $8.47 | 710499 |
| 2026-05-14 | 8.64 | $8.65 | 695800 |
| 2026-05-13 | 8.64 | $8.69 | 805100 |
| 2026-05-12 | 8.64 | $8.67 | 944657 |
| 2026-05-11 | 8.63 | $8.65 | 574064 |
| 2026-05-08 | 8.63 | $8.66 | 819521 |
| 2026-05-07 | 8.63 | $8.62 | 409428 |
| 2026-05-06 | 8.63 | $8.68 | 609300 |
| 2026-05-05 | 8.63 | $8.63 | 496042 |
| 2026-05-04 | 8.63 | $8.64 | 789830 |
| 2026-05-01 | 8.62 | $8.64 | 1.1M |
| 2026-04-30 | 8.62 | $8.74 | 1.0M |
| 2026-04-29 | 8.61 | $8.67 | 800877 |
| 2026-04-28 | 8.60 | $8.64 | 683000 |
| 2026-04-27 | 8.60 | $8.61 | 646427 |
| 2026-04-24 | 8.60 | $8.61 | 546600 |
| 2026-04-23 | 8.60 | $8.59 | 387800 |
| 2026-04-22 | 8.60 | $8.65 | 683334 |
| 2026-04-21 | 8.59 | $8.67 | 561224 |
| 2026-04-20 | 8.58 | $8.67 | 505500 |
| 2026-04-17 | 8.58 | $8.64 | 712087 |
| 2026-04-16 | 8.57 | $8.61 | 791200 |
| 2026-04-15 | 8.56 | $8.58 | 753109 |
| 2026-04-14 | 8.56 | $8.64 | 744100 |
| 2026-04-13 | 8.55 | $8.60 | 862112 |
| 2026-04-10 | 8.55 | $8.58 | 858335 |
| 2026-04-09 | 8.55 | $8.62 | 1.2M |
| 2026-04-08 | 8.54 | $8.66 | 566429 |
| 2026-04-07 | 8.53 | $8.55 | 783248 |
| 2026-04-06 | 8.52 | $8.58 | 871014 |
| 2026-04-02 | 8.52 | $8.48 | 1.1M |
| 2026-04-01 | 8.52 | $8.55 | 1.0M |
| 2026-03-31 | 8.52 | $8.52 | 2.4M |
| 2026-03-30 | 8.52 | $8.25 | 1.3M |
| 2026-03-27 | 8.54 | $8.26 | 1.1M |
| 2026-03-26 | 8.57 | $8.35 | 792573 |
| 2026-03-25 | 8.60 | $8.45 | 729100 |
| 2026-03-24 | 8.61 | $8.44 | 1.1M |
| 2026-03-23 | 8.63 | $8.47 | 918925 |
| 2026-03-20 | 8.65 | $8.39 | 1.3M |
| 2026-03-19 | 8.68 | $8.46 | 1.0M |
| 2026-03-18 | 8.70 | $8.55 | 379678 |
| 2026-03-17 | 8.72 | $8.58 | 634900 |
| 2026-03-16 | 8.73 | $8.54 | 684600 |
| 2026-03-13 | 8.75 | $8.50 | 796700 |
| 2026-03-12 | 8.78 | $8.64 | 722658 |
| 2026-03-11 | 8.79 | $8.71 | 603006 |
| 2026-03-10 | 8.80 | $8.70 | 1.1M |
| 2026-03-09 | 8.81 | $8.62 | 1.5M |
| 2026-03-06 | 8.83 | $8.68 | 1.1M |
| 2026-03-05 | 8.84 | $8.71 | 912770 |
| 2026-03-04 | 8.86 | $8.79 | 743761 |
| 2026-03-03 | 8.87 | $8.74 | 1.8M |
| 2026-03-02 | 8.88 | $8.77 | 1.4M |
| 2026-02-27 | 8.89 | $8.81 | 1.2M |
| 2026-02-26 | 8.90 | $8.89 | 1.1M |
| 2026-02-25 | 8.90 | $8.89 | 675849 |
| 2026-02-24 | 8.90 | $8.86 | 580800 |
| 2026-02-23 | 8.91 | $8.87 | 784919 |
| 2026-02-20 | 8.91 | $8.95 | 463114 |
| 2026-02-19 | 8.90 | $8.97 | 980200 |
| 2026-02-18 | 8.90 | $8.91 | 754646 |
| 2026-02-17 | 8.90 | $8.87 | 1.7M |
| 2026-02-13 | 8.90 | $8.84 | 1.3M |
| 2026-02-12 | 8.91 | $8.93 | 842700 |
| 2026-02-11 | 8.90 | $8.94 | 892500 |
| 2026-02-10 | 8.90 | $8.96 | 864300 |
| 2026-02-09 | 8.89 | $8.91 | 1.2M |
| 2026-02-06 | 8.89 | $8.88 | 1.4M |
| 2026-02-05 | 8.89 | $8.80 | 1.3M |
| 2026-02-04 | 8.90 | $8.83 | 2.9M |
| 2026-02-03 | 8.91 | $8.87 | 1.5M |
| 2026-02-02 | 8.91 | $8.90 | 1.1M |
| 2026-01-30 | 8.91 | $8.86 | 1.1M |
| 2026-01-29 | 8.92 | $8.87 | 1.6M |
| 2026-01-28 | 8.93 | $8.91 | 1.3M |
| 2026-01-27 | 8.93 | $8.93 | 811626 |
| 2026-01-26 | 8.93 | $9.00 | 1.8M |
| 2026-01-23 | 8.92 | $8.91 | 1.0M |
| 2026-01-22 | 8.92 | $8.88 | 1.6M |
| 2026-01-21 | 8.92 | $8.86 | 2.0M |
| 2026-01-20 | 8.93 | $8.83 | 1.2M |
| 2026-01-16 | 8.94 | $8.89 | 2.1M |
| 2026-01-15 | 8.95 | $8.89 | 2.1M |
| 2026-01-14 | 8.95 | $8.85 | 1.6M |
| 2026-01-13 | 8.96 | $8.83 | 1.6M |
| 2026-01-12 | 8.98 | $8.90 | 1.4M |
| 2026-01-09 | 8.99 | $8.86 | 994726 |
| 2026-01-08 | 9.00 | $8.85 | 1.3M |
| 2026-01-07 | 9.01 | $8.86 | 960800 |
| 2026-01-06 | 9.03 | $8.82 | 1.0M |
| 2026-01-05 | 9.05 | $8.82 | 1.3M |
| 2026-01-02 | 9.08 | $8.85 | 2.5M |
| 2025-12-31 | 9.10 | $8.90 | 1.4M |
| 2025-12-30 | 9.12 | $8.88 | 1.3M |
| 2025-12-29 | 9.15 | $8.91 | 1.4M |
| 2025-12-26 | 9.17 | $8.96 | 842302 |
| 2025-12-24 | 9.19 | $8.91 | 930118 |
| 2025-12-23 | 9.22 | $8.91 | 1.2M |
| 2025-12-22 | 9.26 | $9.00 | 985644 |
| 2025-12-19 | 9.28 | $9.07 | 1.0M |
| 2025-12-18 | 9.31 | $9.01 | 1.2M |
| 2025-12-17 | 9.34 | $8.93 | 2.4M |
| 2025-12-16 | 9.38 | $9.06 | 4.2M |
| 2025-12-15 | 9.41 | $9.40 | 619586 |
| 2025-12-12 | 9.42 | $9.35 | 486314 |
| 2025-12-11 | 9.42 | $9.41 | 385841 |
| 2025-12-10 | 9.42 | $9.46 | 415458 |
| 2025-12-09 | 9.42 | $9.45 | 360900 |
| 2025-12-08 | 9.42 | $9.45 | 554200 |
| 2025-12-05 | 9.41 | $9.45 | 523700 |
| 2025-12-04 | 9.41 | $9.47 | 459222 |
| 2025-12-03 | 9.40 | $9.46 | 378615 |
| 2025-12-02 | 9.40 | $9.44 | 420329 |
| 2025-12-01 | 9.39 | $9.42 | 652214 |
| 2025-11-28 | 9.39 | $9.48 | 354000 |
| 2025-11-26 | 9.38 | $9.41 | 483400 |
| 2025-11-25 | 9.38 | $9.41 | 395109 |
| 2025-11-24 | 9.37 | $9.29 | 527414 |
| 2025-11-21 | 9.38 | $9.22 | 637949 |
| 2025-11-20 | 9.40 | $9.21 | 817500 |
| 2025-11-19 | 9.42 | $9.32 | 430838 |
| 2025-11-18 | 9.43 | $9.34 | 618615 |
| 2025-11-17 | 9.44 | $9.37 | 800930 |
| 2025-11-14 | 9.45 | $9.38 | 645532 |
| 2025-11-13 | 9.46 | $9.44 | 628200 |
| 2025-11-12 | 9.46 | $9.49 | 478600 |
| 2025-11-11 | 9.45 | $9.50 | 636419 |
| 2025-11-10 | 9.45 | $9.47 | 373900 |
| 2025-11-07 | 9.45 | $9.44 | 341700 |
| 2025-11-06 | 9.45 | $9.41 | 379355 |
| 2025-11-05 | 9.45 | $9.45 | 433787 |
| 2025-11-04 | 9.45 | $9.41 | 532000 |
| 2025-11-03 | 9.46 | $9.46 | 582723 |
| 2025-10-31 | 9.45 | $9.51 | 743900 |
| 2025-10-30 | 9.45 | $9.48 | 619331 |
| 2025-10-29 | 9.45 | $9.46 | 395942 |
| 2025-10-28 | 9.44 | $9.51 | 414500 |
| 2025-10-27 | 9.44 | $9.51 | 559700 |
| 2025-10-24 | 9.43 | $9.50 | 438554 |
| 2025-10-23 | 9.42 | $9.45 | 467430 |
| 2025-10-22 | 9.42 | $9.41 | 451700 |
| 2025-10-21 | 9.42 | $9.41 | 968121 |
| 2025-10-20 | 9.42 | $9.29 | 674023 |
| 2025-10-17 | 9.44 | $9.20 | 1.5M |
| 2025-10-16 | 9.46 | $9.31 | 786933 |
| 2025-10-15 | 9.48 | $9.42 | 724706 |
| 2025-10-14 | 9.48 | $9.44 | 646400 |
| 2025-10-13 | 9.49 | $9.46 | 524200 |
| 2025-10-10 | 9.49 | $9.41 | 881594 |
| 2025-10-09 | 9.50 | $9.49 | 473100 |
| 2025-10-08 | 9.50 | $9.51 | 489200 |
| 2025-10-07 | 9.50 | $9.48 | 811608 |
| 2025-10-06 | 9.50 | $9.43 | 933308 |
| 2025-10-03 | 9.51 | $9.44 | 783000 |
| 2025-10-02 | 9.51 | $9.48 | 534864 |
| 2025-10-01 | 9.52 | $9.52 | 586744 |
| 2025-09-30 | 9.52 | $9.50 | 898026 |
| 2025-09-29 | 9.52 | $9.44 | 663440 |
| 2025-09-26 | 9.52 | $9.40 | 725788 |
| 2025-09-25 | 9.54 | $9.43 | 547714 |
| 2025-09-24 | 9.55 | $9.44 | 712000 |
| 2025-09-23 | 9.56 | $9.49 | 782000 |
| 2025-09-22 | 9.57 | $9.55 | 549108 |
| 2025-09-19 | 9.57 | $9.58 | 370800 |
| 2025-09-18 | 9.57 | $9.57 | 444124 |
| 2025-09-17 | 9.57 | $9.55 | 519200 |
| 2025-09-16 | 9.57 | $9.58 | 755000 |
| 2025-09-15 | 9.57 | $9.59 | 684108 |
| 2025-09-12 | 9.57 | $9.61 | 605500 |
| 2025-09-11 | 9.56 | $9.58 | 515222 |
| 2025-09-10 | 9.56 | $9.57 | 785492 |
| 2025-09-09 | 9.56 | $9.55 | 565751 |
| 2025-09-08 | 9.56 | $9.57 | 427231 |
| 2025-09-05 | 9.56 | $9.57 | 634290 |
| 2025-09-04 | 9.56 | $9.52 | 740823 |
| 2025-09-03 | 9.56 | $9.48 | 687135 |
| 2025-09-02 | 9.57 | $9.51 | 719700 |
| 2025-08-29 | 9.58 | $9.52 | 1.0M |
| 2025-08-28 | 9.59 | $9.44 | 1.0M |
| 2025-08-27 | 9.60 | $9.36 | 2.4M |
| 2025-08-26 | 9.63 | $9.44 | 1.3M |
| 2025-08-25 | 9.65 | $9.51 | 827900 |
| 2025-08-22 | 9.66 | $9.51 | 1.4M |
| 2025-08-21 | 9.68 | $9.36 | 941819 |
| 2025-08-20 | 9.71 | $9.43 | 1.5M |
| 2025-08-19 | 9.74 | $9.48 | 2.0M |
| 2025-08-18 | 9.77 | $9.60 | 1.3M |
| 2025-08-15 | 9.78 | $9.69 | 845600 |
| 2025-08-14 | 9.79 | $9.71 | 1.1M |
| 2025-08-13 | 9.80 | $9.79 | 769703 |
| 2025-08-12 | 9.80 | $9.83 | 1.5M |
| 2025-08-11 | 9.80 | $9.84 | 1.0M |
| 2025-08-08 | 9.79 | $9.86 | 684311 |
| 2025-08-07 | 9.79 | $9.87 | 644800 |
| 2025-08-06 | 9.78 | $9.79 | 716506 |
| 2025-08-05 | 9.78 | $9.82 | 352500 |
| 2025-08-04 | 9.77 | $9.78 | 762700 |
| 2025-08-01 | 9.77 | $9.79 | 473615 |
| 2025-07-31 | 9.77 | $9.79 | 604000 |
| 2025-07-30 | 9.77 | $9.81 | 408666 |
| 2025-07-29 | 9.76 | $9.81 | 345348 |
| 2025-07-28 | 9.76 | $9.79 | 540924 |
| 2025-07-25 | 9.76 | $9.80 | 431321 |
| 2025-07-24 | 9.75 | $9.74 | 355234 |
| 2025-07-23 | 9.75 | $9.74 | 483630 |
| 2025-07-22 | 9.75 | $9.77 | 392403 |
| 2025-07-21 | 9.75 | $9.74 | 418400 |
| 2025-07-18 | 9.75 | $9.77 | 1.1M |
| 2025-07-17 | 9.75 | $9.70 | 494228 |
| 2025-07-16 | 9.76 | $9.75 | 835113 |
| 2025-07-15 | 9.76 | $9.76 | 399732 |
| 2025-07-14 | 9.76 | $9.83 | 790147 |
| 2025-07-11 | 9.75 | $9.81 | 397105 |
| 2025-07-10 | 9.75 | $9.83 | 644308 |
| 2025-07-09 | 9.74 | $9.84 | 454419 |
| 2025-07-08 | 9.73 | $9.79 | 627100 |
| 2025-07-07 | 9.72 | $9.77 | 547509 |
| 2025-07-03 | 9.71 | $9.79 | 464210 |
| 2025-07-02 | 9.71 | $9.82 | 587748 |
| 2025-07-01 | 9.69 | $9.83 | 460235 |
| 2025-06-30 | 9.68 | $9.75 | 644683 |
| 2025-06-27 | 9.67 | $9.73 | 1.0M |
| 2025-06-26 | 9.67 | $9.74 | 385607 |
| 2025-06-25 | 9.66 | $9.66 | 428949 |
| 2025-06-24 | 9.66 | $9.69 | 577927 |
| 2025-06-23 | 9.66 | $9.62 | 656200 |
| 2025-06-20 | 9.66 | $9.68 | 514131 |
| 2025-06-18 | 9.66 | $9.60 | 547904 |
| 2025-06-17 | 9.66 | $9.62 | 513817 |
| 2025-06-16 | 9.67 | $9.64 | 580272 |
| 2025-06-13 | 9.67 | $9.72 | 543702 |
| 2025-06-12 | 9.67 | $9.78 | 494704 |
| 2025-06-11 | 9.65 | $9.72 | 677354 |
| 2025-06-10 | 9.65 | $9.73 | 821100 |
| 2025-06-09 | 9.64 | $9.76 | 480208 |
| 2025-06-06 | 9.63 | $9.67 | 551502 |
| 2025-06-05 | 9.62 | $9.71 | 664039 |
| 2025-06-04 | 9.61 | $9.68 | 501800 |
| 2025-06-03 | 9.60 | $9.69 | 945205 |
| 2025-06-02 | 9.60 | $9.70 | 478642 |
| 2025-05-30 | 9.58 | $9.65 | 600720 |
| 2025-05-29 | 9.58 | $9.65 | 620800 |
| 2025-05-28 | 9.57 | $9.65 | 657200 |
| 2025-05-27 | 9.56 | $9.65 | 783552 |
| 2025-05-23 | 9.55 | $9.63 | 578434 |
| 2025-05-22 | 9.54 | $9.54 | 673600 |
| 2025-05-21 | 9.54 | $9.51 | 751700 |
| 2025-05-20 | 9.55 | $9.62 | 515100 |
| 2025-05-19 | 9.54 | $9.60 | 589012 |
| 2025-05-16 | 9.53 | $9.65 | 436757 |
| 2025-05-15 | 9.52 | $9.64 | 365997 |
| 2025-05-14 | 9.51 | $9.70 | 806061 |
| 2025-05-13 | 9.49 | $9.75 | 511400 |
| 2025-05-12 | 9.46 | $9.65 | 1.3M |
| 2025-05-09 | 9.44 | $9.54 | 621000 |
| 2025-05-08 | 9.43 | $9.50 | 440471 |
| 2025-05-07 | 9.43 | $9.50 | 591053 |
| 2025-05-06 | 9.42 | $9.52 | 893737 |
| 2025-05-05 | 9.41 | $9.58 | 684840 |
| 2025-05-02 | 9.39 | $9.60 | 665728 |
| 2025-05-01 | 9.37 | $9.60 | 424111 |
| 2025-04-30 | 9.34 | $9.55 | 628510 |
| 2025-04-29 | 9.32 | $9.57 | 572916 |
| 2025-04-28 | 9.29 | $9.46 | 681114 |
| 2025-04-25 | 9.28 | $9.49 | 579153 |
| 2025-04-24 | 9.25 | $9.50 | 718625 |
| 2025-04-23 | 9.23 | $9.39 | 816700 |
| 2025-04-22 | 9.21 | $9.28 | 1.1M |
| 2025-04-21 | 9.20 | $9.15 | 884410 |
| 2025-04-17 | 9.21 | $9.18 | 467453 |
| 2025-04-16 | 9.21 | $9.14 | 813078 |
| 2025-04-15 | 9.22 | $9.19 | 1.0M |
| 2025-04-14 | 9.22 | $9.10 | 1.1M |
| 2025-04-11 | 9.24 | $8.95 | 1.1M |
| 2025-04-10 | 9.27 | $8.75 | 1.3M |
| 2025-04-09 | 9.32 | $9.25 | 3.3M |
| 2025-04-08 | 9.33 | $8.47 | 1.7M |
| 2025-04-07 | 9.42 | $8.45 | 3.1M |
| 2025-04-04 | 9.52 | $8.68 | 3.0M |
| 2025-04-03 | 9.61 | $9.31 | 1.2M |
| 2025-04-02 | 9.64 | $9.57 | 351155 |
| 2025-04-01 | 9.65 | $9.60 | 887500 |
| 2025-03-31 | 9.66 | $9.58 | 664800 |
| 2025-03-28 | 9.66 | $9.61 | 419500 |
| 2025-03-27 | 9.67 | $9.58 | 374800 |
| 2025-03-26 | 9.68 | $9.63 | 389800 |
| 2025-03-25 | 9.69 | $9.65 | 382762 |
| 2025-03-24 | 9.69 | $9.61 | 555800 |
| 2025-03-21 | 9.70 | $9.60 | 530302 |
| 2025-03-20 | 9.71 | $9.60 | 575000 |
| 2025-03-19 | 9.72 | $9.60 | 440200 |
| 2025-03-18 | 9.73 | $9.55 | 464051 |
| 2025-03-17 | 9.75 | $9.49 | 2.0M |
| 2025-03-14 | 9.78 | $9.59 | 513900 |
| 2025-03-13 | 9.80 | $9.67 | 395602 |
| 2025-03-12 | 9.81 | $9.71 | 561816 |
| 2025-03-11 | 9.82 | $9.73 | 538224 |
| 2025-03-10 | 9.83 | $9.79 | 488769 |
| 2025-03-07 | 9.84 | $9.84 | 691488 |
| 2025-03-06 | 9.84 | $9.85 | 476200 |
| 2025-03-05 | 9.83 | $9.79 | 403819 |
| 2025-03-04 | 9.84 | $9.80 | 884290 |
| 2025-03-03 | 9.84 | $9.89 | 509517 |
| 2025-02-28 | 9.84 | $9.88 | 746240 |
| 2025-02-27 | 9.83 | $9.83 | 658908 |
| 2025-02-26 | 9.83 | $9.80 | 550336 |
| 2025-02-25 | 9.84 | $9.80 | 496600 |
| 2025-02-24 | 9.84 | $9.78 | 542339 |
| 2025-02-21 | 9.85 | $9.81 | 412316 |
| 2025-02-20 | 9.85 | $9.79 | 648237 |
| 2025-02-19 | 9.86 | $9.80 | 483000 |
| 2025-02-18 | 9.86 | $9.80 | 1.2M |
| 2025-02-14 | 9.87 | $9.90 | 541652 |
| 2025-02-13 | 9.87 | $9.94 | 1.6M |
| 2025-02-12 | 9.86 | $9.88 | 451212 |
| 2025-02-11 | 9.86 | $9.87 | 902700 |
| 2025-02-10 | 9.86 | $9.85 | 841100 |
| 2025-02-07 | 9.86 | $9.88 | 934822 |
| 2025-02-06 | 9.86 | $9.97 | 426400 |
| 2025-02-05 | 9.84 | $9.96 | 404423 |
| 2025-02-04 | 9.83 | $9.95 | 418500 |
| 2025-02-03 | 9.82 | $9.88 | 1.4M |
| 2025-01-31 | 9.81 | $9.90 | 598800 |
| 2025-01-30 | 9.80 | $9.88 | 505132 |
| 2025-01-29 | 9.80 | $9.78 | 441206 |
| 2025-01-28 | 9.80 | $9.79 | 406325 |
| 2025-01-27 | 9.80 | $9.76 | 566300 |
| 2025-01-24 | 9.80 | $9.80 | 446400 |
| 2025-01-23 | 9.80 | $9.83 | 458254 |
| 2025-01-22 | 9.80 | $9.78 | 649413 |
| 2025-01-21 | 9.80 | $9.81 | 548859 |
| 2025-01-17 | 9.80 | $9.78 | 1.3M |
| 2025-01-16 | 9.80 | $9.74 | 562900 |
| 2025-01-15 | 9.81 | $9.80 | 411904 |
| 2025-01-14 | 9.81 | $9.76 | 357800 |
| 2025-01-13 | 9.81 | $9.77 | 433200 |
| 2025-01-10 | 9.82 | $9.80 | 427106 |
| 2025-01-08 | 9.82 | $9.82 | 579841 |
| 2025-01-07 | 9.82 | $9.82 | 456204 |
| 2025-01-06 | 9.82 | $9.82 | 461500 |
| 2025-01-03 | 9.82 | $9.80 | 859624 |
| 2025-01-02 | 9.82 | $9.90 | 1.3M |
| 2024-12-31 | 9.82 | $9.81 | 748865 |
| 2024-12-30 | 9.82 | $9.71 | 423149 |
| 2024-12-27 | 9.83 | $9.72 | 293822 |
| 2024-12-26 | 9.84 | $9.76 | 427972 |
| 2024-12-24 | 9.85 | $9.80 | 249431 |
| 2024-12-23 | 9.85 | $9.77 | 459654 |
| 2024-12-20 | 9.86 | $9.72 | 1.0M |
| 2024-12-19 | 9.88 | $9.64 | 530200 |
| 2024-12-18 | 9.90 | $9.72 | 527009 |
| 2024-12-17 | 9.92 | $9.82 | 358614 |
| 2024-12-16 | 9.93 | $9.90 | 483202 |
| 2024-12-13 | 9.93 | $9.96 | 545000 |
| 2024-12-12 | 9.93 | $9.98 | 523600 |
| 2024-12-11 | 9.93 | $9.94 | 399722 |
| 2024-12-10 | 9.92 | $9.95 | 394400 |
| 2024-12-09 | 9.92 | $9.95 | 291500 |
| 2024-12-06 | 9.92 | $9.93 | 395400 |
| 2024-12-05 | 9.92 | $9.93 | 562720 |
| 2024-12-04 | 9.92 | $9.99 | 579200 |
| 2024-12-03 | 9.91 | $10.03 | 542100 |
| 2024-12-02 | 9.90 | $9.96 | 478100 |
| 2024-11-29 | 9.89 | $9.91 | 473500 |
| 2024-11-27 | 9.89 | $9.90 | 467922 |
| 2024-11-26 | 9.88 | $9.88 | 413027 |
| 2024-11-25 | 9.89 | $9.86 | 536700 |
| 2024-11-22 | 9.89 | $9.93 | 581200 |
| 2024-11-21 | 9.88 | $9.86 | 625200 |
| 2024-11-20 | 9.89 | $9.83 | 424435 |
| 2024-11-19 | 9.89 | $9.88 | 572128 |
| 2024-11-18 | 9.89 | $9.83 | 1.2M |
| 2024-11-15 | 9.90 | $9.77 | 408200 |
| 2024-11-14 | 9.91 | $9.89 | 368600 |
| 2024-11-13 | 9.92 | $9.91 | 618500 |
| 2024-11-12 | 9.92 | $9.95 | 384414 |
| 2024-11-11 | 9.91 | $9.96 | 467800 |
| 2024-11-08 | 9.91 | $9.99 | 598200 |
| 2024-11-07 | 9.90 | $10.00 | 435421 |
| 2024-11-06 | 9.89 | $9.84 | 974200 |
| 2024-11-05 | 9.89 | $9.90 | 349215 |
| 2024-11-04 | 9.89 | $9.84 | 495100 |
| 2024-11-01 | 9.90 | $9.91 | 255441 |
| 2024-10-31 | 9.90 | $9.88 | 664500 |
| 2024-10-30 | 9.90 | $9.85 | 473000 |
| 2024-10-29 | 9.91 | $9.85 | 391790 |
| 2024-10-28 | 9.91 | $9.87 | 394321 |
| 2024-10-25 | 9.92 | $9.89 | 328404 |
| 2024-10-24 | 9.92 | $9.82 | 309600 |
| 2024-10-23 | 9.93 | $9.80 | 439312 |
| 2024-10-22 | 9.94 | $9.87 | 340500 |
| 2024-10-21 | 9.95 | $9.92 | 467634 |
| 2024-10-18 | 9.95 | $9.87 | 597700 |
| 2024-10-17 | 9.96 | $9.93 | 383313 |
| 2024-10-16 | 9.96 | $9.86 | 1.0M |
| 2024-10-15 | 9.98 | $9.95 | 341400 |
| 2024-10-14 | 9.98 | $9.96 | 577243 |
| 2024-10-11 | 9.98 | $9.99 | 346260 |
| 2024-10-10 | 9.98 | $9.96 | 449116 |
| 2024-10-09 | 9.98 | $9.99 | 403200 |
| 2024-10-08 | 9.98 | $10.04 | 318846 |
| 2024-10-07 | 9.97 | $9.89 | 683248 |
| 2024-10-04 | 9.98 | $9.95 | 332383 |
| 2024-10-03 | 9.99 | $9.96 | 354639 |
| 2024-10-02 | 9.99 | $10.04 | 523100 |
| 2024-10-01 | 9.98 | $10.11 | 461900 |
| 2024-09-30 | 9.97 | $10.06 | 676249 |
| 2024-09-27 | 9.96 | $9.94 | 491800 |
| 2024-09-26 | 9.96 | $9.96 | 289700 |
| 2024-09-25 | 9.96 | $9.93 | 749448 |
| 2024-09-24 | 9.97 | $9.98 | 533263 |
| 2024-09-23 | 9.96 | $9.99 | 374500 |
| 2024-09-20 | 9.96 | $9.94 | 367600 |
| 2024-09-19 | 9.96 | $9.92 | 800312 |
| 2024-09-18 | 9.97 | $9.95 | 736309 |
| 2024-09-17 | 9.97 | $10.09 | 820445 |
| 2024-09-16 | 9.96 | $10.10 | 396500 |
| 2024-09-13 | 9.94 | $10.09 | 865538 |
| 2024-09-12 | 9.93 | $10.04 | 754839 |
| 2024-09-11 | 9.91 | $10.02 | 384700 |
| 2024-09-10 | 9.90 | $10.03 | 282011 |
| 2024-09-09 | 9.89 | $10.01 | 349323 |
| 2024-09-06 | 9.88 | $9.90 | 533887 |
| 2024-09-05 | 9.87 | $9.90 | 528604 |
| 2024-09-04 | 9.87 | $9.98 | 787148 |
| 2024-09-03 | 9.86 | $9.94 | 351500 |
| 2024-08-30 | 9.85 | $9.94 | 412507 |
| 2024-08-29 | 9.84 | $9.91 | 376028 |
| 2024-08-28 | 9.84 | $9.90 | 295800 |
| 2024-08-27 | 9.83 | $9.91 | 375604 |
| 2024-08-26 | 9.82 | $9.94 | 444125 |
| 2024-08-23 | 9.81 | $9.85 | 477900 |
| 2024-08-22 | 9.80 | $9.88 | 399387 |
| 2024-08-21 | 9.79 | $9.89 | 320200 |
| 2024-08-20 | 9.78 | $9.82 | 330200 |
| 2024-08-19 | 9.78 | $9.83 | 419115 |
| 2024-08-16 | 9.78 | $9.77 | 469700 |
| 2024-08-15 | 9.78 | $9.85 | 654200 |
| 2024-08-14 | 9.77 | $9.87 | 520639 |
| 2024-08-13 | 9.76 | $9.84 | 706600 |
| 2024-08-12 | 9.75 | $9.84 | 331084 |
| 2024-08-09 | 9.74 | $9.75 | 158446 |
| 2024-08-08 | 9.74 | $9.69 | 336354 |
| 2024-08-07 | 9.74 | $9.62 | 460200 |
| 2024-08-06 | 9.76 | $9.66 | 367194 |
| 2024-08-05 | 9.77 | $9.59 | 686430 |
| 2024-08-02 | 9.79 | $9.78 | 511700 |
| 2024-08-01 | 9.79 | $9.84 | 272200 |
| 2024-07-31 | 9.78 | $9.86 | 530300 |
| 2024-07-30 | 9.77 | $9.84 | 486744 |
| 2024-07-29 | 9.77 | $9.79 | 218700 |
| 2024-07-26 | 9.76 | $9.78 | 431800 |
| 2024-07-25 | 9.76 | $9.78 | 324000 |
| 2024-07-24 | 9.76 | $9.80 | 506498 |
| 2024-07-23 | 9.76 | $9.83 | 383831 |
| 2024-07-22 | 9.75 | $9.76 | 534512 |
| 2024-07-19 | 9.75 | $9.79 | 983100 |
| 2024-07-18 | 9.74 | $9.76 | 491100 |
| 2024-07-17 | 9.74 | $9.77 | 412100 |
| 2024-07-16 | 9.74 | $9.79 | 476340 |
| 2024-07-15 | 9.73 | $9.71 | 532305 |
| 2024-07-12 | 9.73 | $9.84 | 388800 |
| 2024-07-11 | 9.72 | $9.78 | 654243 |
| 2024-07-10 | 9.72 | $9.79 | 378985 |
| 2024-07-09 | 9.71 | $9.74 | 247313 |
| 2024-07-08 | 9.70 | $9.71 | 259226 |
| 2024-07-05 | 9.70 | $9.72 | 316100 |
| 2024-07-03 | 9.70 | $9.68 | 374204 |
| 2024-07-02 | 9.70 | $9.70 | 332400 |
| 2024-07-01 | 9.70 | $9.70 | 329801 |
| 2024-06-28 | 9.70 | $9.69 | 349500 |
| 2024-06-27 | 9.71 | $9.70 | 458657 |
| 2024-06-26 | 9.71 | $9.70 | 522235 |
| 2024-06-25 | 9.71 | $9.74 | 185100 |
| 2024-06-24 | 9.70 | $9.68 | 390144 |
| 2024-06-21 | 9.71 | $9.65 | 273000 |
| 2024-06-20 | 9.71 | $9.64 | 476231 |
| 2024-06-18 | 9.72 | $9.64 | 508858 |
| 2024-06-17 | 9.73 | $9.73 | 223500 |
| 2024-06-14 | 9.73 | $9.65 | 338221 |
| 2024-06-13 | 9.74 | $9.81 | 196400 |
| 2024-06-12 | 9.73 | $9.77 | 307700 |
| 2024-06-11 | 9.73 | $9.71 | 276635 |
| 2024-06-10 | 9.73 | $9.72 | 289224 |
| 2024-06-07 | 9.73 | $9.73 | 303851 |
| 2024-06-06 | 9.73 | $9.74 | 232300 |
| 2024-06-05 | 9.73 | $9.77 | 190838 |
| 2024-06-04 | 9.72 | $9.71 | 235700 |
| 2024-06-03 | 9.72 | $9.74 | 279207 |
| 2024-05-31 | 9.72 | $9.70 | 484600 |
| 2024-05-30 | 9.72 | $9.68 | 265219 |
| 2024-05-29 | 9.73 | $9.61 | 292508 |
| 2024-05-28 | 9.74 | $9.64 | 296000 |
| 2024-05-24 | 9.75 | $9.72 | 151245 |
| 2024-05-23 | 9.75 | $9.71 | 215700 |
| 2024-05-22 | 9.76 | $9.79 | 155422 |
| 2024-05-21 | 9.76 | $9.79 | 174405 |
| 2024-05-20 | 9.75 | $9.70 | 261600 |
| 2024-05-17 | 9.76 | $9.72 | 740341 |
| 2024-05-16 | 9.76 | $9.74 | 751600 |
| 2024-05-15 | 9.76 | $9.93 | 1.2M |
| 2024-05-14 | 9.75 | $9.73 | 185622 |
| 2024-05-13 | 9.75 | $9.79 | 338900 |
| 2024-05-10 | 9.74 | $9.85 | 200000 |
| 2024-05-09 | 9.73 | $9.91 | 394600 |
| 2024-05-08 | 9.71 | $9.88 | 275300 |
| 2024-05-07 | 9.70 | $9.87 | 337300 |
| 2024-05-06 | 9.68 | $9.85 | 309300 |
| 2024-05-03 | 9.66 | $9.84 | 420840 |
| 2024-05-02 | 9.64 | $9.73 | 351908 |
| 2024-05-01 | 9.63 | $9.73 | 408800 |
| 2024-04-30 | 9.62 | $9.66 | 288100 |
| 2024-04-29 | 9.62 | $9.69 | 192945 |
| 2024-04-26 | 9.61 | $9.68 | 299200 |
| 2024-04-25 | 9.60 | $9.60 | 384700 |
| 2024-04-24 | 9.60 | $9.62 | 264100 |
| 2024-04-23 | 9.60 | $9.67 | 210914 |
| 2024-04-22 | 9.60 | $9.59 | 500900 |
| 2024-04-19 | 9.60 | $9.45 | 168000 |
| 2024-04-18 | 9.61 | $9.43 | 158100 |
| 2024-04-17 | 9.63 | $9.44 | 321665 |
| 2024-04-16 | 9.65 | $9.35 | 1.0M |
| 2024-04-15 | 9.68 | $9.26 | 918400 |
| 2024-04-12 | 9.73 | $9.47 | 467300 |
| 2024-04-11 | 9.75 | $9.72 | 512049 |
| 2024-04-10 | 9.76 | $9.77 | 623626 |
| 2024-04-09 | 9.76 | $9.80 | 313300 |
| 2024-04-08 | 9.75 | $9.75 | 335500 |
| 2024-04-05 | 9.75 | $9.75 | 292425 |
| 2024-04-04 | 9.75 | $9.73 | 334948 |
| 2024-04-03 | 9.75 | $9.77 | 254114 |
| 2024-04-02 | 9.75 | $9.74 | 302281 |
| 2024-04-01 | 9.75 | $9.78 | 481100 |
| 2024-03-28 | 9.75 | $9.79 | 1.1M |
| 2024-03-27 | 9.74 | $9.85 | 346278 |
| 2024-03-26 | 9.73 | $9.80 | 325892 |
| 2024-03-25 | 9.73 | $9.73 | 323900 |
| 2024-03-22 | 9.73 | $9.78 | 423545 |
| 2024-03-21 | 9.72 | $9.78 | 308700 |
| 2024-03-20 | 9.71 | $9.76 | 375449 |
| 2024-03-19 | 9.71 | $9.74 | 536900 |
| 2024-03-18 | 9.71 | $9.74 | 256212 |
| 2024-03-15 | 9.70 | $9.68 | 177800 |
| 2024-03-14 | 9.71 | $9.68 | 435700 |
| 2024-03-13 | 9.71 | $9.88 | 756200 |
| 2024-03-12 | 9.69 | $9.78 | 383100 |
| 2024-03-11 | 9.68 | $9.78 | 401309 |
| 2024-03-08 | 9.67 | $9.79 | 278708 |
| 2024-03-07 | 9.66 | $9.78 | 360513 |
| 2024-03-06 | 9.64 | $9.75 | 254800 |
| 2024-03-05 | 9.63 | $9.69 | 307604 |
| 2024-03-04 | 9.63 | $9.75 | 341644 |
| 2024-03-01 | 9.61 | $9.78 | 421737 |
| 2024-02-29 | 9.60 | $9.70 | 336140 |
| 2024-02-28 | 9.59 | $9.64 | 197235 |
| 2024-02-27 | 9.58 | $9.57 | 302600 |
| 2024-02-26 | 9.58 | $9.52 | 252923 |
| 2024-02-23 | 9.59 | $9.56 | 306400 |
| 2024-02-22 | 9.59 | $9.57 | 343100 |
| 2024-02-21 | 9.59 | $9.58 | 253600 |
| 2024-02-20 | 9.59 | $9.58 | 317000 |
| 2024-02-16 | 9.60 | $9.56 | 306913 |
| 2024-02-15 | 9.60 | $9.61 | 353516 |
| 2024-02-14 | 9.60 | $9.62 | 468500 |
| 2024-02-13 | 9.60 | $9.66 | 394600 |
| 2024-02-12 | 9.59 | $9.71 | 508600 |
| 2024-02-09 | 9.58 | $9.71 | 417515 |
| 2024-02-08 | 9.56 | $9.60 | 470427 |
| 2024-02-07 | 9.56 | $9.64 | 272900 |
| 2024-02-06 | 9.55 | $9.63 | 394332 |
| 2024-02-05 | 9.54 | $9.60 | 344900 |
| 2024-02-02 | 9.54 | $9.64 | 524642 |
| 2024-02-01 | 9.53 | $9.64 | 548500 |
| 2024-01-31 | 9.51 | $9.60 | 411108 |
| 2024-01-30 | 9.50 | $9.62 | 420117 |
| 2024-01-29 | 9.49 | $9.62 | 792230 |
| 2024-01-26 | 9.48 | $9.52 | 361807 |
| 2024-01-25 | 9.47 | $9.52 | 369238 |
| 2024-01-24 | 9.47 | $9.48 | 375129 |
| 2024-01-23 | 9.47 | $9.48 | 496900 |
| 2024-01-22 | 9.47 | $9.45 | 415400 |
| 2024-01-19 | 9.47 | $9.38 | 602609 |
| 2024-01-18 | 9.48 | $9.48 | 540415 |
| 2024-01-17 | 9.48 | $9.49 | 379700 |
| 2024-01-16 | 9.48 | $9.56 | 610917 |
| 2024-01-12 | 9.47 | $9.67 | 1.2M |
| 2024-01-11 | 9.45 | $9.68 | 539022 |
| 2024-01-10 | 9.42 | $9.73 | 780403 |
| 2024-01-09 | 9.39 | $9.70 | 582444 |
| 2024-01-08 | 9.36 | $9.71 | 658062 |
| 2024-01-05 | 9.32 | $9.57 | 482549 |
| 2024-01-04 | 9.30 | $9.56 | 468900 |
| 2024-01-03 | 9.27 | $9.52 | 519102 |
| 2024-01-02 | 9.24 | $9.52 | 661522 |
| 2023-12-29 | 9.21 | $9.43 | 529034 |
| 2023-12-28 | 9.19 | $9.56 | 494112 |
| 2023-12-27 | 9.15 | $9.51 | 623300 |
| 2023-12-26 | 9.11 | $9.44 | 372360 |
| 2023-12-22 | 9.08 | $9.41 | 588300 |
| 2023-12-21 | 9.04 | $9.36 | 548900 |
| 2023-12-20 | 9.01 | $9.22 | 654115 |
| 2023-12-19 | 8.99 | $9.26 | 456321 |
| 2023-12-18 | 8.96 | $9.27 | 451900 |
| 2023-12-15 | 8.92 | $9.21 | 354500 |
| 2023-12-14 | 8.89 | $9.27 | 764217 |
| 2023-12-13 | 8.85 | $9.23 | 1.2M |
| 2023-12-12 | 8.81 | $8.96 | 350628 |
| 2023-12-11 | 8.80 | $8.98 | 367637 |
| 2023-12-08 | 8.78 | $8.90 | 500900 |
| 2023-12-07 | 8.77 | $8.96 | 294732 |
| 2023-12-06 | 8.75 | $8.96 | 420500 |
| 2023-12-05 | 8.72 | $8.96 | 736625 |
| 2023-12-04 | 8.70 | $8.82 | 512543 |
| 2023-12-01 | 8.69 | $8.83 | 728909 |
| 2023-11-30 | 8.67 | $8.73 | 667300 |
| 2023-11-29 | 8.67 | $8.62 | 796011 |
| 2023-11-28 | 8.67 | $8.58 | 1.3M |
| 2023-11-27 | 8.68 | $8.65 | 462700 |
| 2023-11-24 | 8.68 | $8.67 | 308000 |
| 2023-11-22 | 8.69 | $8.66 | 341700 |
| 2023-11-21 | 8.69 | $8.66 | 645447 |
| 2023-11-20 | 8.69 | $8.73 | 1.5M |
| 2023-11-17 | 8.69 | $8.83 | 297337 |
| 2023-11-16 | 8.67 | $8.77 | 234413 |
| 2023-11-15 | 8.66 | $8.80 | 267000 |
| 2023-11-14 | 8.65 | $8.82 | 522418 |
| 2023-11-13 | 8.63 | $8.73 | 185800 |
| 2023-11-10 | 8.62 | $8.74 | 172400 |
| 2023-11-09 | 8.61 | $8.70 | 459767 |
| 2023-11-08 | 8.60 | $8.87 | 299000 |
| 2023-11-07 | 8.57 | $8.86 | 492140 |
| 2023-11-06 | 8.54 | $8.82 | 321424 |
| 2023-11-03 | 8.51 | $8.89 | 717900 |
| 2023-11-02 | 8.47 | $8.87 | 503863 |
| 2023-11-01 | 8.42 | $8.61 | 508000 |
| 2023-10-31 | 8.40 | $8.43 | 479110 |
| 2023-10-30 | 8.40 | $8.32 | 270800 |
| 2023-10-27 | 8.41 | $8.25 | 375000 |
| 2023-10-26 | 8.43 | $8.25 | 281100 |
| 2023-10-25 | 8.45 | $8.25 | 350700 |
| 2023-10-24 | 8.47 | $8.34 | 408420 |
| 2023-10-23 | 8.48 | $8.24 | 740904 |
| 2023-10-20 | 8.51 | $8.24 | 496100 |
| 2023-10-19 | 8.53 | $8.29 | 440000 |
| 2023-10-18 | 8.56 | $8.34 | 416984 |
| 2023-10-17 | 8.58 | $8.36 | 515139 |
| 2023-10-16 | 8.61 | $8.40 | 493138 |
| 2023-10-13 | 8.63 | $8.47 | 510709 |
| 2023-10-12 | 8.64 | $8.54 | 540500 |
| 2023-10-11 | 8.65 | $8.58 | 333700 |
| 2023-10-10 | 8.66 | $8.55 | 438800 |
| 2023-10-09 | 8.67 | $8.54 | 399311 |
| 2023-10-06 | 8.69 | $8.46 | 390200 |
| 2023-10-05 | 8.71 | $8.39 | 327457 |
| 2023-10-04 | 8.75 | $8.46 | 557100 |
| 2023-10-03 | 8.78 | $8.36 | 555500 |
| 2023-10-02 | 8.82 | $8.42 | 1.0M |
| 2023-09-29 | 8.86 | $8.63 | 620337 |
| 2023-09-28 | 8.89 | $8.64 | 680000 |
| 2023-09-27 | 8.91 | $8.62 | 464000 |
| 2023-09-26 | 8.94 | $8.60 | 613438 |
| 2023-09-25 | 8.98 | $8.77 | 295921 |
| 2023-09-22 | 9.00 | $8.79 | 632207 |
| 2023-09-21 | 9.02 | $8.73 | 423605 |
| 2023-09-20 | 9.05 | $8.87 | 669543 |
| 2023-09-19 | 9.07 | $8.84 | 889300 |
| 2023-09-18 | 9.10 | $8.97 | 458200 |
| 2023-09-15 | 9.11 | $9.02 | 402700 |
| 2023-09-14 | 9.12 | $9.04 | 461400 |
| 2023-09-13 | 9.13 | $9.17 | 353300 |
| 2023-09-12 | 9.12 | $9.19 | 552805 |
| 2023-09-11 | 9.12 | $9.22 | 380701 |
| 2023-09-08 | 9.11 | $9.20 | 277900 |
| 2023-09-07 | 9.10 | $9.18 | 396700 |
| 2023-09-06 | 9.09 | $9.16 | 611500 |
| 2023-09-05 | 9.08 | $9.23 | 413431 |
| 2023-09-01 | 9.06 | $9.28 | 533800 |
| 2023-08-31 | 9.04 | $9.25 | 422533 |
| 2023-08-30 | 9.02 | $9.23 | 637939 |
| 2023-08-29 | 9.00 | $9.18 | 649937 |
| 2023-08-28 | 8.98 | $9.08 | 408841 |
| 2023-08-25 | 8.97 | $9.01 | 934800 |
| 2023-08-24 | 8.96 | $8.90 | 273315 |
| 2023-08-23 | 8.97 | $9.00 | 296314 |
| 2023-08-22 | 8.97 | $8.91 | 214300 |
| 2023-08-21 | 8.97 | $8.93 | 340400 |
| 2023-08-18 | 8.98 | $8.89 | 323865 |
| 2023-08-17 | 8.99 | $8.86 | 486445 |
| 2023-08-16 | 9.00 | $8.98 | 261700 |
| 2023-08-15 | 9.00 | $9.01 | 327700 |
| 2023-08-14 | 9.00 | $9.06 | 418026 |
| 2023-08-11 | 9.00 | $9.16 | 598834 |
| 2023-08-10 | 8.98 | $9.15 | 672800 |
| 2023-08-09 | 8.96 | $9.02 | 663000 |
| 2023-08-08 | 8.96 | $9.00 | 524300 |
| 2023-08-07 | 8.95 | $9.05 | 448231 |
| 2023-08-04 | 8.94 | $9.04 | 447001 |
| 2023-08-03 | 8.93 | $8.97 | 359217 |
| 2023-08-02 | 8.93 | $9.04 | 296400 |
| 2023-08-01 | 8.91 | $9.09 | 804700 |
| 2023-07-31 | 8.89 | $9.08 | 541200 |
| 2023-07-28 | 8.88 | $8.96 | 394000 |
| 2023-07-27 | 8.87 | $8.85 | 439128 |
| 2023-07-26 | 8.87 | $8.85 | 384103 |
| 2023-07-25 | 8.87 | $8.81 | 421100 |
| 2023-07-24 | 8.88 | $8.80 | 645432 |
| 2023-07-21 | 8.88 | $8.91 | 2.0M |
| 2023-07-20 | 8.88 | $8.98 | 659300 |
| 2023-07-19 | 8.87 | $9.00 | 320300 |
| 2023-07-18 | 8.86 | $8.93 | 569201 |
| 2023-07-17 | 8.85 | $8.92 | 507907 |
| 2023-07-14 | 8.84 | $8.85 | 354510 |
| 2023-07-13 | 8.84 | $8.92 | 394242 |
| 2023-07-12 | 8.83 | $8.97 | 573613 |
| 2023-07-11 | 8.82 | $8.90 | 719931 |
| 2023-07-10 | 8.81 | $8.93 | 394837 |
| 2023-07-07 | 8.80 | $8.87 | 398300 |
| 2023-07-06 | 8.79 | $8.84 | 427800 |
| 2023-07-05 | 8.79 | $8.94 | 439700 |
| 2023-07-03 | 8.77 | $8.91 | 318100 |
| 2023-06-30 | 8.76 | $8.92 | 823200 |
| 2023-06-29 | 8.74 | $8.87 | 357245 |
| 2023-06-28 | 8.72 | $8.84 | 787629 |
| 2023-06-27 | 8.71 | $8.78 | 265700 |
| 2023-06-26 | 8.71 | $8.76 | 398248 |
| 2023-06-23 | 8.70 | $8.74 | 329600 |
| 2023-06-22 | 8.70 | $8.78 | 450100 |
| 2023-06-21 | 8.69 | $8.81 | 337400 |
| 2023-06-20 | 8.67 | $8.80 | 353836 |
| 2023-06-16 | 8.66 | $8.77 | 312609 |
| 2023-06-15 | 8.65 | $8.79 | 434050 |
| 2023-06-14 | 8.63 | $8.72 | 344609 |
| 2023-06-13 | 8.62 | $8.74 | 800200 |
| 2023-06-12 | 8.61 | $8.74 | 506029 |
| 2023-06-09 | 8.60 | $8.73 | 355424 |
| 2023-06-08 | 8.58 | $8.73 | 192400 |
| 2023-06-07 | 8.57 | $8.71 | 344612 |
| 2023-06-06 | 8.55 | $8.65 | 409100 |
| 2023-06-05 | 8.54 | $8.63 | 432609 |
| 2023-06-02 | 8.54 | $8.64 | 347841 |
| 2023-06-01 | 8.52 | $8.63 | 377935 |
| 2023-05-31 | 8.51 | $8.56 | 542100 |
| 2023-05-30 | 8.51 | $8.53 | 330428 |
| 2023-05-26 | 8.51 | $8.49 | 340900 |
| 2023-05-25 | 8.51 | $8.42 | 349071 |
| 2023-05-24 | 8.52 | $8.45 | 286900 |
| 2023-05-23 | 8.52 | $8.47 | 441000 |
| 2023-05-22 | 8.53 | $8.46 | 287720 |
| 2023-05-19 | 8.54 | $8.41 | 207000 |
| 2023-05-18 | 8.55 | $8.43 | 318564 |
| 2023-05-17 | 8.56 | $8.43 | 283600 |
| 2023-05-16 | 8.58 | $8.41 | 435727 |
| 2023-05-15 | 8.59 | $8.43 | 313100 |
| 2023-05-12 | 8.61 | $8.42 | 614322 |
| 2023-05-11 | 8.63 | $8.55 | 460000 |
| 2023-05-10 | 8.64 | $8.54 | 486800 |
| 2023-05-09 | 8.65 | $8.52 | 301732 |
| 2023-05-08 | 8.66 | $8.56 | 391506 |
| 2023-05-05 | 8.68 | $8.56 | 1.1M |
| 2023-05-04 | 8.69 | $8.53 | 887901 |
| 2023-05-03 | 8.70 | $8.62 | 1.3M |
| 2023-05-02 | 8.71 | $8.69 | 387230 |
| 2023-05-01 | 8.72 | $8.78 | 332312 |
| 2023-04-28 | 8.71 | $8.76 | 378747 |
| 2023-04-27 | 8.70 | $8.75 | 335862 |
| 2023-04-26 | 8.70 | $8.68 | 326508 |
| 2023-04-25 | 8.70 | $8.68 | 400300 |
| 2023-04-24 | 8.70 | $8.71 | 265915 |
| 2023-04-21 | 8.70 | $8.73 | 389718 |
| 2023-04-20 | 8.70 | $8.67 | 275926 |
| 2023-04-19 | 8.70 | $8.73 | 185847 |
| 2023-04-18 | 8.70 | $8.76 | 333500 |
| 2023-04-17 | 8.69 | $8.79 | 485100 |
| 2023-04-14 | 8.68 | $8.79 | 315027 |
| 2023-04-13 | 8.67 | $8.81 | 450881 |
| 2023-04-12 | 8.66 | $8.81 | 592837 |
| 2023-04-11 | 8.64 | $8.72 | 431445 |
| 2023-04-10 | 8.63 | $8.65 | 473500 |
| 2023-04-06 | 8.63 | $8.65 | 617912 |
| 2023-04-05 | 8.63 | $8.60 | 404900 |
| 2023-04-04 | 8.63 | $8.63 | 510700 |
| 2023-04-03 | 8.63 | $8.68 | 915821 |
| 2023-03-31 | 8.63 | $8.72 | 1.0M |
| 2023-03-30 | 8.62 | $8.68 | 416200 |
| 2023-03-29 | 8.61 | $8.64 | 357600 |
| 2023-03-28 | 8.61 | $8.53 | 230800 |
| 2023-03-27 | 8.61 | $8.55 | 394800 |
| 2023-03-24 | 8.62 | $8.50 | 370216 |
| 2023-03-23 | 8.63 | $8.50 | 372915 |
| 2023-03-22 | 8.65 | $8.55 | 410200 |
| 2023-03-21 | 8.66 | $8.54 | 290739 |
| 2023-03-20 | 8.67 | $8.44 | 598700 |
| 2023-03-17 | 8.69 | $8.36 | 325309 |
| 2023-03-16 | 8.73 | $8.45 | 667124 |
| 2023-03-15 | 8.76 | $8.28 | 1.8M |
| 2023-03-14 | 8.81 | $8.48 | 498565 |
| 2023-03-13 | 8.84 | $8.45 | 1.1M |
| 2023-03-10 | 8.89 | $8.57 | 720216 |
| 2023-03-09 | 8.92 | $8.61 | 683869 |
| 2023-03-08 | 8.95 | $8.82 | 583949 |
| 2023-03-07 | 8.97 | $8.81 | 539600 |
| 2023-03-06 | 8.98 | $8.90 | 566230 |
| 2023-03-03 | 8.99 | $8.93 | 458041 |
| 2023-03-02 | 9.00 | $8.88 | 351400 |
| 2023-03-01 | 9.01 | $8.89 | 374642 |
| 2023-02-28 | 9.02 | $8.96 | 1.0M |
| 2023-02-27 | 9.03 | $8.95 | 533947 |
| 2023-02-24 | 9.04 | $8.83 | 637800 |
| 2023-02-23 | 9.06 | $8.84 | 454749 |
| 2023-02-22 | 9.08 | $8.79 | 877714 |
| 2023-02-21 | 9.11 | $8.79 | 958400 |
| 2023-02-17 | 9.15 | $9.01 | 416139 |
| 2023-02-16 | 9.16 | $8.99 | 588840 |
| 2023-02-15 | 9.18 | $9.01 | 860536 |
| 2023-02-14 | 9.20 | $9.09 | 798092 |
| 2023-02-13 | 9.21 | $9.21 | 875013 |
| 2023-02-10 | 9.21 | $9.17 | 506600 |
| 2023-02-09 | 9.21 | $9.23 | 498500 |
| 2023-02-08 | 9.21 | $9.26 | 566636 |
| 2023-02-07 | 9.20 | $9.31 | 442950 |
| 2023-02-06 | 9.19 | $9.28 | 610714 |
| 2023-02-03 | 9.18 | $9.32 | 558140 |
| 2023-02-02 | 9.17 | $9.43 | 678700 |
| 2023-02-01 | 9.14 | $9.36 | 691229 |
| 2023-01-31 | 9.12 | $9.28 | 670131 |
| 2023-01-30 | 9.10 | $9.20 | 546400 |
| 2023-01-27 | 9.09 | $9.25 | 661600 |
| 2023-01-26 | 9.07 | $9.23 | 357501 |
| 2023-01-25 | 9.06 | $9.16 | 410574 |
| 2023-01-24 | 9.05 | $9.20 | 423307 |
| 2023-01-23 | 9.03 | $9.22 | 496253 |
| 2023-01-20 | 9.01 | $9.15 | 862300 |
| 2023-01-19 | 9.00 | $9.19 | 376900 |
| 2023-01-18 | 8.98 | $9.23 | 613600 |
| 2023-01-17 | 8.95 | $9.17 | 533605 |
| 2023-01-13 | 8.93 | $9.25 | 675137 |
| 2023-01-12 | 8.89 | $9.26 | 1.5M |
| 2023-01-11 | 8.85 | $9.13 | 592539 |
| 2023-01-10 | 8.82 | $9.05 | 473604 |
| 2023-01-09 | 8.80 | $8.98 | 640500 |
| 2023-01-06 | 8.78 | $8.91 | 539800 |
| 2023-01-05 | 8.77 | $8.70 | 991400 |
| 2023-01-04 | 8.77 | $8.73 | 1.7M |
| 2023-01-03 | 8.78 | $8.68 | 976800 |
| 2022-12-30 | 8.79 | $8.74 | 2.4M |
| 2022-12-29 | 8.80 | $8.53 | 966538 |
| 2022-12-28 | 8.82 | $8.43 | 1.9M |
| 2022-12-27 | 8.86 | $8.63 | 711617 |
| 2022-12-23 | 8.89 | $8.82 | 562800 |
| 2022-12-22 | 8.90 | $8.72 | 566400 |
| 2022-12-21 | 8.92 | $8.74 | 497144 |
| 2022-12-20 | 8.93 | $8.67 | 706744 |
| 2022-12-19 | 8.96 | $8.74 | 564349 |
| 2022-12-16 | 8.98 | $8.90 | 436014 |
| 2022-12-15 | 8.99 | $9.04 | 611600 |
| 2022-12-14 | 8.99 | $9.04 | 494824 |
| 2022-12-13 | 8.98 | $9.14 | 794403 |
| 2022-12-12 | 8.97 | $9.08 | 425244 |
| 2022-12-09 | 8.96 | $9.03 | 847600 |
| 2022-12-08 | 8.95 | $9.07 | 449381 |
| 2022-12-07 | 8.93 | $9.12 | 426700 |
| 2022-12-06 | 8.91 | $9.02 | 495541 |
| 2022-12-05 | 8.90 | $9.02 | 699400 |
| 2022-12-02 | 8.89 | $9.13 | 492843 |
| 2022-12-01 | 8.87 | $9.12 | 679004 |
| 2022-11-30 | 8.84 | $9.10 | 744600 |
| 2022-11-29 | 8.81 | $8.98 | 346100 |
| 2022-11-28 | 8.79 | $8.92 | 885374 |
| 2022-11-25 | 8.78 | $8.96 | 95700 |
| 2022-11-23 | 8.76 | $8.97 | 449300 |
| 2022-11-22 | 8.74 | $8.96 | 622700 |
| 2022-11-21 | 8.72 | $8.83 | 662237 |
| 2022-11-18 | 8.71 | $8.79 | 311845 |
| 2022-11-17 | 8.70 | $8.75 | 358800 |
| 2022-11-16 | 8.69 | $8.79 | 280833 |
| 2022-11-15 | 8.68 | $8.79 | 463605 |
| 2022-11-14 | 8.67 | $8.77 | 329825 |
| 2022-11-11 | 8.66 | $8.94 | 594900 |
| 2022-11-10 | 8.63 | $8.92 | 744127 |
| 2022-11-09 | 8.60 | $8.61 | 569500 |
| 2022-11-08 | 8.60 | $8.65 | 641800 |
| 2022-11-07 | 8.59 | $8.65 | 423900 |
| 2022-11-04 | 8.59 | $8.60 | 604515 |
| 2022-11-03 | 8.59 | $8.61 | 449128 |
| 2022-11-02 | 8.58 | $8.59 | 584928 |
| 2022-11-01 | 8.58 | $8.77 | 474811 |
| 2022-10-31 | 8.56 | $8.70 | 524709 |
| 2022-10-28 | 8.55 | $8.71 | 321600 |
| 2022-10-27 | 8.53 | $8.63 | 411204 |
| 2022-10-26 | 8.52 | $8.66 | 828218 |
| 2022-10-25 | 8.51 | $8.60 | 782600 |
| 2022-10-24 | 8.50 | $8.38 | 386100 |
| 2022-10-21 | 8.51 | $8.36 | 356200 |
| 2022-10-20 | 8.52 | $8.29 | 338900 |
| 2022-10-19 | 8.55 | $8.38 | 371739 |
| 2022-10-18 | 8.57 | $8.46 | 556440 |
| 2022-10-17 | 8.58 | $8.29 | 1.7M |
| 2022-10-14 | 8.61 | $8.15 | 822100 |
| 2022-10-13 | 8.66 | $8.31 | 726326 |
| 2022-10-12 | 8.69 | $8.37 | 460700 |
| 2022-10-11 | 8.73 | $8.45 | 488477 |
| 2022-10-10 | 8.76 | $8.43 | 568907 |
| 2022-10-07 | 8.79 | $8.41 | 558700 |
| 2022-10-06 | 8.83 | $8.44 | 684400 |
| 2022-10-05 | 8.87 | $8.56 | 706603 |
| 2022-10-04 | 8.91 | $8.72 | 930500 |
| 2022-10-03 | 8.92 | $8.62 | 699500 |
| 2022-09-30 | 8.96 | $8.55 | 932469 |
| 2022-09-29 | 9.00 | $8.46 | 617211 |
| 2022-09-28 | 9.06 | $8.69 | 784011 |
| 2022-09-27 | 9.09 | $8.52 | 555017 |
| 2022-09-26 | 9.16 | $8.56 | 725957 |
| 2022-09-23 | 9.22 | $8.67 | 602107 |
| 2022-09-22 | 9.28 | $8.79 | 334749 |
| 2022-09-21 | 9.33 | $8.89 | 416388 |
| 2022-09-20 | 9.37 | $8.78 | 449800 |
| 2022-09-19 | 9.44 | $8.83 | 1.1M |
| 2022-09-16 | 9.50 | $8.98 | 872218 |
| 2022-09-15 | 9.55 | $9.07 | 845600 |
| 2022-09-14 | 9.60 | $9.27 | 568230 |
| 2022-09-13 | 9.64 | $9.33 | 781044 |
| 2022-09-12 | 9.67 | $9.50 | 979700 |
| 2022-09-09 | 9.69 | $9.57 | 1.1M |
| 2022-09-08 | 9.70 | $9.55 | 271800 |
| 2022-09-07 | 9.72 | $9.54 | 378247 |
| 2022-09-06 | 9.74 | $9.52 | 203000 |
| 2022-09-02 | 9.76 | $9.54 | 263034 |
| 2022-09-01 | 9.78 | $9.55 | 364136 |
| 2022-08-31 | 9.81 | $9.58 | 297800 |
| 2022-08-30 | 9.83 | $9.57 | 374000 |
| 2022-08-29 | 9.86 | $9.61 | 369500 |
| 2022-08-26 | 9.89 | $9.65 | 391300 |
| 2022-08-25 | 9.91 | $9.76 | 327226 |
| 2022-08-24 | 9.93 | $9.76 | 343200 |
| 2022-08-23 | 9.94 | $9.67 | 315049 |
| 2022-08-22 | 9.97 | $9.66 | 508500 |
| 2022-08-19 | 10.01 | $9.85 | 363100 |
| 2022-08-18 | 10.02 | $9.98 | 395144 |
| 2022-08-17 | 10.03 | $10.05 | 541042 |
| 2022-08-16 | 10.03 | $10.07 | 265400 |
| 2022-08-15 | 10.02 | $10.07 | 489900 |
| 2022-08-12 | 10.02 | $10.14 | 309416 |
| 2022-08-11 | 10.00 | $10.21 | 556000 |
| 2022-08-10 | 9.98 | $10.26 | 352416 |
| 2022-08-09 | 9.95 | $10.18 | 349445 |
| 2022-08-08 | 9.93 | $10.18 | 175913 |
| 2022-08-05 | 9.90 | $10.12 | 294300 |
| 2022-08-04 | 9.88 | $10.15 | 245501 |
| 2022-08-03 | 9.85 | $10.08 | 356122 |
| 2022-08-02 | 9.82 | $10.06 | 221023 |
| 2022-08-01 | 9.80 | $10.08 | 459624 |
| 2022-07-29 | 9.77 | $10.05 | 446905 |
| 2022-07-28 | 9.74 | $9.99 | 389947 |
| 2022-07-27 | 9.71 | $9.85 | 326000 |
| 2022-07-26 | 9.70 | $9.76 | 238800 |
| 2022-07-25 | 9.69 | $9.82 | 186900 |
| 2022-07-22 | 9.68 | $9.87 | 243912 |
| 2022-07-21 | 9.66 | $9.87 | 259035 |
| 2022-07-20 | 9.64 | $9.76 | 312900 |
| 2022-07-19 | 9.63 | $9.69 | 305100 |
| 2022-07-18 | 9.62 | $9.51 | 349145 |
| 2022-07-15 | 9.63 | $9.61 | 1.1M |
| 2022-07-14 | 9.63 | $9.58 | 453425 |
| 2022-07-13 | 9.64 | $9.75 | 484607 |
| 2022-07-12 | 9.63 | $9.63 | 283023 |
| 2022-07-11 | 9.63 | $9.60 | 632500 |
| 2022-07-08 | 9.63 | $9.47 | 381524 |
| 2022-07-07 | 9.64 | $9.53 | 292347 |
| 2022-07-06 | 9.66 | $9.49 | 335300 |
| 2022-07-05 | 9.67 | $9.56 | 276133 |
| 2022-07-01 | 9.69 | $9.62 | 260716 |
| 2022-06-30 | 9.69 | $9.53 | 499909 |
| 2022-06-29 | 9.71 | $9.46 | 201947 |
| 2022-06-28 | 9.74 | $9.51 | 265900 |
| 2022-06-27 | 9.76 | $9.58 | 444536 |
| 2022-06-24 | 9.78 | $9.64 | 260500 |
| 2022-06-23 | 9.79 | $9.59 | 308600 |
| 2022-06-22 | 9.82 | $9.54 | 170300 |
| 2022-06-21 | 9.84 | $9.55 | 336833 |
| 2022-06-17 | 9.88 | $9.47 | 344610 |
| 2022-06-16 | 9.92 | $9.30 | 961500 |
| 2022-06-15 | 9.98 | $9.66 | 428200 |
| 2022-06-14 | 10.02 | $9.51 | 955273 |
| 2022-06-13 | 10.07 | $9.45 | 1.5M |
| 2022-06-10 | 10.14 | $9.87 | 416935 |
| 2022-06-09 | 10.16 | $10.04 | 404600 |
| 2022-06-08 | 10.18 | $10.36 | 374503 |
| 2022-06-07 | 10.16 | $10.45 | 323303 |
| 2022-06-06 | 10.13 | $10.35 | 232629 |
| 2022-06-03 | 10.10 | $10.42 | 280900 |
| 2022-06-02 | 10.07 | $10.49 | 422411 |
| 2022-06-01 | 10.02 | $10.34 | 284900 |
| 2022-05-31 | 9.99 | $10.34 | 323930 |
| 2022-05-27 | 9.95 | $10.34 | 271900 |
| 2022-05-26 | 9.91 | $10.04 | 323500 |
| 2022-05-25 | 9.90 | $9.80 | 245114 |
| 2022-05-24 | 9.91 | $9.67 | 310250 |
| 2022-05-23 | 9.94 | $9.74 | 463600 |
| 2022-05-20 | 9.96 | $9.70 | 293423 |
| 2022-05-19 | 9.99 | $9.71 | 281543 |
| 2022-05-18 | 10.01 | $9.68 | 681300 |
| 2022-05-17 | 10.05 | $9.72 | 230448 |
| 2022-05-16 | 10.08 | $9.69 | 290820 |
| 2022-05-13 | 10.13 | $9.68 | 344518 |
| 2022-05-12 | 10.17 | $9.65 | 466542 |
| 2022-05-11 | 10.23 | $9.80 | 416900 |
| 2022-05-10 | 10.27 | $9.88 | 426500 |
| 2022-05-09 | 10.31 | $9.77 | 876894 |
| 2022-05-06 | 10.37 | $10.16 | 550222 |
| 2022-05-05 | 10.39 | $10.29 | 387634 |
| 2022-05-04 | 10.40 | $10.48 | 411200 |
| 2022-05-03 | 10.40 | $10.30 | 430100 |
| 2022-05-02 | 10.41 | $10.19 | 552624 |
| 2022-04-29 | 10.43 | $10.31 | 328149 |
| 2022-04-28 | 10.44 | $10.42 | 622745 |
| 2022-04-27 | 10.44 | $10.28 | 387000 |
| 2022-04-26 | 10.46 | $10.32 | 443384 |
| 2022-04-25 | 10.47 | $10.41 | 336636 |
| 2022-04-22 | 10.48 | $10.29 | 265631 |
| 2022-04-21 | 10.50 | $10.43 | 284834 |
| 2022-04-20 | 10.51 | $10.48 | 295418 |
| 2022-04-19 | 10.51 | $10.39 | 344718 |
| 2022-04-18 | 10.52 | $10.16 | 428300 |
| 2022-04-14 | 10.56 | $10.25 | 333131 |
| 2022-04-13 | 10.60 | $10.45 | 322053 |
| 2022-04-12 | 10.61 | $10.46 | 317104 |
| 2022-04-11 | 10.63 | $10.43 | 342300 |
| 2022-04-08 | 10.65 | $10.59 | 237479 |
| 2022-04-07 | 10.65 | $10.66 | 271219 |
| 2022-04-06 | 10.65 | $10.70 | 447633 |
| 2022-04-05 | 10.65 | $10.86 | 370519 |
| 2022-04-04 | 10.63 | $11.08 | 267121 |
| 2022-04-01 | 10.58 | $10.91 | 285019 |
| 2022-03-31 | 10.54 | $10.77 | 587029 |
| 2022-03-30 | 10.52 | $10.63 | 252825 |
| 2022-03-29 | 10.51 | $10.54 | 519239 |
| 2022-03-28 | 10.51 | $10.37 | 240700 |
| 2022-03-25 | 10.52 | $10.30 | 450500 |
| 2022-03-24 | 10.54 | $10.39 | 330805 |
| 2022-03-23 | 10.56 | $10.47 | 270100 |
| 2022-03-22 | 10.57 | $10.57 | 260121 |
| 2022-03-21 | 10.57 | $10.51 | 324300 |
| 2022-03-18 | 10.57 | $10.66 | 174937 |
| 2022-03-17 | 10.57 | $10.56 | 350300 |
| 2022-03-16 | 10.57 | $10.28 | 378600 |
| 2022-03-15 | 10.60 | $10.06 | 534500 |
| 2022-03-14 | 10.65 | $9.98 | 590100 |
| 2022-03-11 | 10.72 | $10.35 | 337605 |
| 2022-03-10 | 10.76 | $10.40 | 493722 |
| 2022-03-09 | 10.80 | $10.67 | 188439 |
| 2022-03-08 | 10.81 | $10.56 | 2.0M |
| 2022-03-07 | 10.84 | $10.57 | 436400 |
| 2022-03-04 | 10.87 | $10.70 | 554300 |
| 2022-03-03 | 10.89 | $10.86 | 582524 |
| 2022-03-02 | 10.89 | $10.99 | 425200 |
| 2022-03-01 | 10.88 | $11.00 | 416600 |
| 2022-02-28 | 10.87 | $10.81 | 502000 |
| 2022-02-25 | 10.87 | $10.66 | 472514 |
| 2022-02-24 | 10.90 | $10.40 | 990821 |
| 2022-02-23 | 10.95 | $10.45 | 430728 |
| 2022-02-22 | 11.00 | $10.40 | 902370 |
| 2022-02-18 | 11.07 | $10.74 | 432037 |
| 2022-02-17 | 11.10 | $10.71 | 219300 |
| 2022-02-16 | 11.14 | $10.80 | 370700 |
| 2022-02-15 | 11.18 | $10.68 | 397764 |
| 2022-02-14 | 11.23 | $10.57 | 987700 |
| 2022-02-11 | 11.30 | $10.95 | 516400 |
| 2022-02-10 | 11.33 | $11.04 | 384600 |
| 2022-02-09 | 11.37 | $11.14 | 453500 |
| 2022-02-08 | 11.39 | $11.03 | 260033 |
| 2022-02-07 | 11.43 | $11.00 | 1.2M |
| 2022-02-04 | 11.47 | $11.17 | 367900 |
| 2022-02-03 | 11.50 | $11.31 | 369600 |
| 2022-02-02 | 11.52 | $11.46 | 265600 |
| 2022-02-01 | 11.53 | $11.37 | 293259 |
| 2022-01-31 | 11.55 | $11.17 | 591926 |
| 2022-01-28 | 11.59 | $11.21 | 314700 |
| 2022-01-27 | 11.63 | $11.16 | 384854 |
| 2022-01-26 | 11.68 | $11.18 | 510036 |
| 2022-01-25 | 11.73 | $11.02 | 615800 |
| 2022-01-24 | 11.80 | $11.02 | 1.7M |
| 2022-01-21 | 11.89 | $11.32 | 1.2M |
| 2022-01-20 | 11.94 | $11.60 | 420028 |
| 2022-01-19 | 11.98 | $11.67 | 516230 |
| 2022-01-18 | 12.01 | $11.74 | 567640 |
| 2022-01-14 | 12.04 | $11.94 | 525309 |
| 2022-01-13 | 12.05 | $12.02 | 264722 |
| 2022-01-12 | 12.06 | $12.02 | 395307 |
| 2022-01-11 | 12.06 | $11.99 | 317310 |
| 2022-01-10 | 12.07 | $11.99 | 433803 |
| 2022-01-07 | 12.08 | $12.09 | 376309 |
| 2022-01-06 | 12.08 | $12.04 | 359317 |
| 2022-01-05 | 12.08 | $12.03 | 270700 |
| 2022-01-04 | 12.08 | $12.19 | 290018 |
| 2022-01-03 | 12.07 | $12.22 | 290700 |
| 2021-12-31 | 12.06 | $12.34 | 523338 |
| 2021-12-30 | 12.03 | $12.17 | 201347 |
| 2021-12-29 | 12.01 | $12.26 | 326130 |
| 2021-12-28 | 11.99 | $12.20 | 229128 |
| 2021-12-27 | 11.96 | $12.12 | 212400 |
| 2021-12-23 | 11.95 | $12.16 | 790000 |
| 2021-12-22 | 11.93 | $11.87 | 640009 |
| 2021-12-21 | 11.93 | $11.68 | 706700 |
| 2021-12-20 | 11.96 | $11.52 | 424700 |
| 2021-12-17 | 12.00 | $11.66 | 509336 |
| 2021-12-16 | 12.04 | $11.71 | 623024 |
| 2021-12-15 | 12.07 | $11.76 | 611937 |
| 2021-12-14 | 12.11 | $11.81 | 593411 |
| 2021-12-13 | 12.14 | $12.01 | 445902 |
| 2021-12-10 | 12.15 | $12.04 | 452600 |
| 2021-12-09 | 12.16 | $12.10 | 229700 |
| 2021-12-08 | 12.17 | $12.12 | 249016 |
| 2021-12-07 | 12.18 | $12.18 | 320630 |
| 2021-12-06 | 12.18 | $12.14 | 263314 |
| 2021-12-03 | 12.18 | $12.05 | 609400 |
| 2021-12-02 | 12.19 | $12.16 | 177900 |
| 2021-12-01 | 12.20 | $12.05 | 298362 |
| 2021-11-30 | 12.21 | $12.11 | 362000 |
| 2021-11-29 | 12.22 | $12.16 | 249316 |
| 2021-11-26 | 12.23 | $12.09 | 335317 |
| 2021-11-24 | 12.24 | $12.12 | 291200 |
| 2021-11-23 | 12.26 | $12.11 | 345700 |
| 2021-11-22 | 12.27 | $12.15 | 370100 |
| 2021-11-19 | 12.29 | $12.29 | 233900 |
| 2021-11-18 | 12.28 | $12.27 | 154802 |
| 2021-11-17 | 12.29 | $12.31 | 180800 |
| 2021-11-16 | 12.28 | $12.33 | 157300 |
| 2021-11-15 | 12.28 | $12.35 | 239127 |
| 2021-11-12 | 12.27 | $12.31 | 197100 |
| 2021-11-11 | 12.27 | $12.42 | 448517 |
| 2021-11-10 | 12.25 | $12.36 | 264800 |
| 2021-11-09 | 12.24 | $12.43 | 168300 |
| 2021-11-08 | 12.22 | $12.37 | 216700 |
| 2021-11-05 | 12.20 | $12.27 | 175245 |
| 2021-11-04 | 12.20 | $12.22 | 177000 |
| 2021-11-03 | 12.20 | $12.20 | 231900 |
| 2021-11-02 | 12.19 | $12.19 | 212900 |
| 2021-11-01 | 12.20 | $12.16 | 247917 |
| 2021-10-29 | 12.20 | $12.17 | 245100 |
| 2021-10-28 | 12.20 | $12.17 | 186517 |
| 2021-10-27 | 12.21 | $12.15 | 233710 |
| 2021-10-26 | 12.21 | $12.16 | 205586 |
| 2021-10-25 | 12.22 | $12.14 | 301300 |
| 2021-10-22 | 12.22 | $12.20 | 181419 |
| 2021-10-21 | 12.23 | $12.13 | 151431 |
| 2021-10-20 | 12.24 | $12.17 | 152100 |
| 2021-10-19 | 12.24 | $12.16 | 197547 |
| 2021-10-18 | 12.25 | $12.13 | 200426 |
| 2021-10-15 | 12.27 | $12.14 | 216524 |
| 2021-10-14 | 12.28 | $12.22 | 249831 |
| 2021-10-13 | 12.29 | $12.35 | 286800 |
| 2021-10-12 | 12.28 | $12.38 | 294200 |
| 2021-10-11 | 12.27 | $12.33 | 373438 |
| 2021-10-08 | 12.26 | $12.31 | 236144 |
| 2021-10-07 | 12.26 | $12.23 | 238328 |
| 2021-10-06 | 12.26 | $12.24 | 181241 |
| 2021-10-05 | 12.26 | $12.14 | 146509 |
| 2021-10-04 | 12.27 | $12.14 | 276100 |
| 2021-10-01 | 12.29 | $12.17 | 222743 |
| 2021-09-30 | 12.30 | $12.20 | 310126 |
| 2021-09-29 | 12.31 | $12.17 | 221206 |
| 2021-09-28 | 12.33 | $12.14 | 527440 |
| 2021-09-27 | 12.34 | $12.23 | 214719 |
| 2021-09-24 | 12.36 | $12.10 | 252200 |
| 2021-09-23 | 12.38 | $12.25 | 201000 |
| 2021-09-22 | 12.40 | $12.12 | 284600 |
| 2021-09-21 | 12.43 | $12.09 | 492800 |
| 2021-09-20 | 12.46 | $12.14 | 777914 |
| 2021-09-17 | 12.50 | $12.36 | 349100 |
| 2021-09-16 | 12.51 | $12.41 | 354907 |
| 2021-09-15 | 12.52 | $12.52 | 218620 |
| 2021-09-14 | 12.52 | $12.45 | 390538 |
| 2021-09-13 | 12.53 | $12.65 | 302100 |
| 2021-09-10 | 12.52 | $12.57 | 437200 |
| 2021-09-09 | 12.51 | $12.56 | 175434 |
| 2021-09-08 | 12.51 | $12.57 | 258900 |
| 2021-09-07 | 12.50 | $12.49 | 300900 |
| 2021-09-03 | 12.50 | $12.54 | 166400 |
| 2021-09-02 | 12.50 | $12.57 | 326800 |
| 2021-09-01 | 12.49 | $12.60 | 296900 |
| 2021-08-31 | 12.48 | $12.60 | 324713 |
| 2021-08-30 | 12.46 | $12.55 | 209645 |
| 2021-08-27 | 12.45 | $12.53 | 297726 |
| 2021-08-26 | 12.45 | $12.40 | 423937 |
| 2021-08-25 | 12.45 | $12.47 | 237915 |
| 2021-08-24 | 12.45 | $12.49 | 196313 |
| 2021-08-23 | 12.45 | $12.47 | 244500 |
| 2021-08-20 | 12.44 | $12.44 | 125500 |
| 2021-08-19 | 12.44 | $12.41 | 386346 |
| 2021-08-18 | 12.45 | $12.39 | 149731 |
| 2021-08-17 | 12.45 | $12.38 | 356846 |
| 2021-08-16 | 12.46 | $12.39 | 300222 |
| 2021-08-13 | 12.47 | $12.44 | 328911 |
| 2021-08-12 | 12.47 | $12.59 | 312819 |
| 2021-08-11 | 12.46 | $12.59 | 408900 |
| 2021-08-10 | 12.44 | $12.50 | 329735 |
| 2021-08-09 | 12.44 | $12.57 | 302706 |
| 2021-08-06 | 12.42 | $12.56 | 219329 |
| 2021-08-05 | 12.41 | $12.59 | 302336 |
| 2021-08-04 | 12.39 | $12.60 | 330600 |
| 2021-08-03 | 12.37 | $12.54 | 250100 |
| 2021-08-02 | 12.35 | $12.44 | 202705 |
| 2021-07-30 | 12.34 | $12.44 | 216600 |
| 2021-07-29 | 12.33 | $12.43 | 200700 |
| 2021-07-28 | 12.32 | $12.39 | 228012 |
| 2021-07-27 | 12.31 | $12.29 | 163600 |
| 2021-07-26 | 12.32 | $12.32 | 157343 |
| 2021-07-23 | 12.32 | $12.35 | 156535 |
| 2021-07-22 | 12.31 | $12.27 | 254700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
8.50
2026-07-17
Close Price
$8.41
Vol: 851200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.34
Average
9.68
Maximum
12.54
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.50 | $8.41 | 851200 |
| 2026-07-16 | 8.51 | $8.43 | 666286 |
| 2026-07-15 | 8.52 | $8.45 | 544200 |
| 2026-07-14 | 8.52 | $8.52 | 569602 |
| 2026-07-13 | 8.52 | $8.48 | 675700 |
| 2026-07-10 | 8.53 | $8.52 | 1.4M |
| 2026-07-09 | 8.53 | $8.54 | 608655 |
| 2026-07-08 | 8.53 | $8.52 | 827841 |
| 2026-07-07 | 8.53 | $8.57 | 555335 |
| 2026-07-06 | 8.53 | $8.55 | 482800 |
| 2026-07-02 | 8.53 | $8.54 | 722600 |
| 2026-07-01 | 8.53 | $8.55 | 680709 |
| 2026-06-30 | 8.53 | $8.56 | 780333 |
| 2026-06-29 | 8.53 | $8.55 | 1.0M |
| 2026-06-26 | 8.53 | $8.48 | 888943 |
| 2026-06-25 | 8.54 | $8.53 | 960200 |
| 2026-06-24 | 8.54 | $8.45 | 1.1M |
| 2026-06-23 | 8.55 | $8.47 | 406720 |
| 2026-06-22 | 8.56 | $8.48 | 498200 |
| 2026-06-18 | 8.57 | $8.51 | 880900 |
| 2026-06-17 | 8.58 | $8.50 | 580314 |
| 2026-06-16 | 8.59 | $8.55 | 548956 |
| 2026-06-15 | 8.59 | $8.54 | 845370 |
| 2026-06-12 | 8.59 | $8.60 | 474651 |
| 2026-06-11 | 8.59 | $8.57 | 887605 |
| 2026-06-10 | 8.59 | $8.57 | 834103 |
| 2026-06-09 | 8.59 | $8.60 | 606400 |
| 2026-06-08 | 8.59 | $8.60 | 672611 |
| 2026-06-05 | 8.58 | $8.59 | 650600 |
| 2026-06-04 | 8.58 | $8.65 | 763543 |
| 2026-06-03 | 8.58 | $8.60 | 676636 |
| 2026-06-02 | 8.58 | $8.65 | 805073 |
| 2026-06-01 | 8.57 | $8.60 | 847700 |
| 2026-05-29 | 8.57 | $8.62 | 954165 |
| 2026-05-28 | 8.57 | $8.64 | 699530 |
| 2026-05-27 | 8.56 | $8.61 | 499442 |
| 2026-05-26 | 8.56 | $8.55 | 576906 |
| 2026-05-22 | 8.57 | $8.50 | 518460 |
| 2026-05-21 | 8.58 | $8.50 | 675600 |
| 2026-05-20 | 8.59 | $8.50 | 929100 |
| 2026-05-19 | 8.60 | $8.40 | 896816 |
| 2026-05-18 | 8.62 | $8.47 | 1.5M |
| 2026-05-15 | 8.64 | $8.47 | 710499 |
| 2026-05-14 | 8.65 | $8.65 | 695800 |
| 2026-05-13 | 8.65 | $8.69 | 805100 |
| 2026-05-12 | 8.65 | $8.67 | 944657 |
| 2026-05-11 | 8.65 | $8.65 | 574064 |
| 2026-05-08 | 8.65 | $8.66 | 819521 |
| 2026-05-07 | 8.64 | $8.62 | 409428 |
| 2026-05-06 | 8.65 | $8.68 | 609300 |
| 2026-05-05 | 8.64 | $8.63 | 496042 |
| 2026-05-04 | 8.64 | $8.64 | 789830 |
| 2026-05-01 | 8.64 | $8.64 | 1.1M |
| 2026-04-30 | 8.64 | $8.74 | 1.0M |
| 2026-04-29 | 8.63 | $8.67 | 800877 |
| 2026-04-28 | 8.62 | $8.64 | 683000 |
| 2026-04-27 | 8.61 | $8.61 | 646427 |
| 2026-04-24 | 8.61 | $8.61 | 546600 |
| 2026-04-23 | 8.60 | $8.59 | 387800 |
| 2026-04-22 | 8.60 | $8.65 | 683334 |
| 2026-04-21 | 8.59 | $8.67 | 561224 |
| 2026-04-20 | 8.58 | $8.67 | 505500 |
| 2026-04-17 | 8.56 | $8.64 | 712087 |
| 2026-04-16 | 8.55 | $8.61 | 791200 |
| 2026-04-15 | 8.54 | $8.58 | 753109 |
| 2026-04-14 | 8.53 | $8.64 | 744100 |
| 2026-04-13 | 8.52 | $8.60 | 862112 |
| 2026-04-10 | 8.50 | $8.58 | 858335 |
| 2026-04-09 | 8.50 | $8.62 | 1.2M |
| 2026-04-08 | 8.48 | $8.66 | 566429 |
| 2026-04-07 | 8.47 | $8.55 | 783248 |
| 2026-04-06 | 8.46 | $8.58 | 871014 |
| 2026-04-02 | 8.46 | $8.48 | 1.1M |
| 2026-04-01 | 8.46 | $8.55 | 1.0M |
| 2026-03-31 | 8.46 | $8.52 | 2.4M |
| 2026-03-30 | 8.46 | $8.25 | 1.3M |
| 2026-03-27 | 8.49 | $8.26 | 1.1M |
| 2026-03-26 | 8.52 | $8.35 | 792573 |
| 2026-03-25 | 8.55 | $8.45 | 729100 |
| 2026-03-24 | 8.57 | $8.44 | 1.1M |
| 2026-03-23 | 8.59 | $8.47 | 918925 |
| 2026-03-20 | 8.61 | $8.39 | 1.3M |
| 2026-03-19 | 8.64 | $8.46 | 1.0M |
| 2026-03-18 | 8.67 | $8.55 | 379678 |
| 2026-03-17 | 8.69 | $8.58 | 634900 |
| 2026-03-16 | 8.70 | $8.54 | 684600 |
| 2026-03-13 | 8.73 | $8.50 | 796700 |
| 2026-03-12 | 8.76 | $8.64 | 722658 |
| 2026-03-11 | 8.77 | $8.71 | 603006 |
| 2026-03-10 | 8.79 | $8.70 | 1.1M |
| 2026-03-09 | 8.80 | $8.62 | 1.5M |
| 2026-03-06 | 8.82 | $8.68 | 1.1M |
| 2026-03-05 | 8.84 | $8.71 | 912770 |
| 2026-03-04 | 8.86 | $8.79 | 743761 |
| 2026-03-03 | 8.86 | $8.74 | 1.8M |
| 2026-03-02 | 8.88 | $8.77 | 1.4M |
| 2026-02-27 | 8.89 | $8.81 | 1.2M |
| 2026-02-26 | 8.90 | $8.89 | 1.1M |
| 2026-02-25 | 8.90 | $8.89 | 675849 |
| 2026-02-24 | 8.90 | $8.86 | 580800 |
| 2026-02-23 | 8.90 | $8.87 | 784919 |
| 2026-02-20 | 8.90 | $8.95 | 463114 |
| 2026-02-19 | 8.90 | $8.97 | 980200 |
| 2026-02-18 | 8.89 | $8.91 | 754646 |
| 2026-02-17 | 8.89 | $8.87 | 1.7M |
| 2026-02-13 | 8.89 | $8.84 | 1.3M |
| 2026-02-12 | 8.90 | $8.93 | 842700 |
| 2026-02-11 | 8.89 | $8.94 | 892500 |
| 2026-02-10 | 8.89 | $8.96 | 864300 |
| 2026-02-09 | 8.88 | $8.91 | 1.2M |
| 2026-02-06 | 8.88 | $8.88 | 1.4M |
| 2026-02-05 | 8.88 | $8.80 | 1.3M |
| 2026-02-04 | 8.88 | $8.83 | 2.9M |
| 2026-02-03 | 8.89 | $8.87 | 1.5M |
| 2026-02-02 | 8.89 | $8.90 | 1.1M |
| 2026-01-30 | 8.89 | $8.86 | 1.1M |
| 2026-01-29 | 8.89 | $8.87 | 1.6M |
| 2026-01-28 | 8.89 | $8.91 | 1.3M |
| 2026-01-27 | 8.89 | $8.93 | 811626 |
| 2026-01-26 | 8.88 | $9.00 | 1.8M |
| 2026-01-23 | 8.87 | $8.91 | 1.0M |
| 2026-01-22 | 8.86 | $8.88 | 1.6M |
| 2026-01-21 | 8.86 | $8.86 | 2.0M |
| 2026-01-20 | 8.87 | $8.83 | 1.2M |
| 2026-01-16 | 8.87 | $8.89 | 2.1M |
| 2026-01-15 | 8.87 | $8.89 | 2.1M |
| 2026-01-14 | 8.88 | $8.85 | 1.6M |
| 2026-01-13 | 8.88 | $8.83 | 1.6M |
| 2026-01-12 | 8.90 | $8.90 | 1.4M |
| 2026-01-09 | 8.91 | $8.86 | 994726 |
| 2026-01-08 | 8.92 | $8.85 | 1.3M |
| 2026-01-07 | 8.94 | $8.86 | 960800 |
| 2026-01-06 | 8.96 | $8.82 | 1.0M |
| 2026-01-05 | 8.99 | $8.82 | 1.3M |
| 2026-01-02 | 9.02 | $8.85 | 2.5M |
| 2025-12-31 | 9.05 | $8.90 | 1.4M |
| 2025-12-30 | 9.08 | $8.88 | 1.3M |
| 2025-12-29 | 9.11 | $8.91 | 1.4M |
| 2025-12-26 | 9.14 | $8.96 | 842302 |
| 2025-12-24 | 9.17 | $8.91 | 930118 |
| 2025-12-23 | 9.21 | $8.91 | 1.2M |
| 2025-12-22 | 9.25 | $9.00 | 985644 |
| 2025-12-19 | 9.28 | $9.07 | 1.0M |
| 2025-12-18 | 9.31 | $9.01 | 1.2M |
| 2025-12-17 | 9.34 | $8.93 | 2.4M |
| 2025-12-16 | 9.38 | $9.06 | 4.2M |
| 2025-12-15 | 9.41 | $9.40 | 619586 |
| 2025-12-12 | 9.41 | $9.35 | 486314 |
| 2025-12-11 | 9.42 | $9.41 | 385841 |
| 2025-12-10 | 9.42 | $9.46 | 415458 |
| 2025-12-09 | 9.41 | $9.45 | 360900 |
| 2025-12-08 | 9.41 | $9.45 | 554200 |
| 2025-12-05 | 9.40 | $9.45 | 523700 |
| 2025-12-04 | 9.40 | $9.47 | 459222 |
| 2025-12-03 | 9.39 | $9.46 | 378615 |
| 2025-12-02 | 9.38 | $9.44 | 420329 |
| 2025-12-01 | 9.38 | $9.42 | 652214 |
| 2025-11-28 | 9.38 | $9.48 | 354000 |
| 2025-11-26 | 9.37 | $9.41 | 483400 |
| 2025-11-25 | 9.37 | $9.41 | 395109 |
| 2025-11-24 | 9.37 | $9.29 | 527414 |
| 2025-11-21 | 9.38 | $9.22 | 637949 |
| 2025-11-20 | 9.40 | $9.21 | 817500 |
| 2025-11-19 | 9.42 | $9.32 | 430838 |
| 2025-11-18 | 9.44 | $9.34 | 618615 |
| 2025-11-17 | 9.45 | $9.37 | 800930 |
| 2025-11-14 | 9.45 | $9.38 | 645532 |
| 2025-11-13 | 9.46 | $9.44 | 628200 |
| 2025-11-12 | 9.46 | $9.49 | 478600 |
| 2025-11-11 | 9.45 | $9.50 | 636419 |
| 2025-11-10 | 9.45 | $9.47 | 373900 |
| 2025-11-07 | 9.44 | $9.44 | 341700 |
| 2025-11-06 | 9.44 | $9.41 | 379355 |
| 2025-11-05 | 9.44 | $9.45 | 433787 |
| 2025-11-04 | 9.44 | $9.41 | 532000 |
| 2025-11-03 | 9.44 | $9.46 | 582723 |
| 2025-10-31 | 9.44 | $9.51 | 743900 |
| 2025-10-30 | 9.43 | $9.48 | 619331 |
| 2025-10-29 | 9.43 | $9.46 | 395942 |
| 2025-10-28 | 9.43 | $9.51 | 414500 |
| 2025-10-27 | 9.42 | $9.51 | 559700 |
| 2025-10-24 | 9.41 | $9.50 | 438554 |
| 2025-10-23 | 9.40 | $9.45 | 467430 |
| 2025-10-22 | 9.40 | $9.41 | 451700 |
| 2025-10-21 | 9.40 | $9.41 | 968121 |
| 2025-10-20 | 9.40 | $9.29 | 674023 |
| 2025-10-17 | 9.42 | $9.20 | 1.5M |
| 2025-10-16 | 9.44 | $9.31 | 786933 |
| 2025-10-15 | 9.46 | $9.42 | 724706 |
| 2025-10-14 | 9.47 | $9.44 | 646400 |
| 2025-10-13 | 9.47 | $9.46 | 524200 |
| 2025-10-10 | 9.47 | $9.41 | 881594 |
| 2025-10-09 | 9.48 | $9.49 | 473100 |
| 2025-10-08 | 9.48 | $9.51 | 489200 |
| 2025-10-07 | 9.48 | $9.48 | 811608 |
| 2025-10-06 | 9.49 | $9.43 | 933308 |
| 2025-10-03 | 9.50 | $9.44 | 783000 |
| 2025-10-02 | 9.50 | $9.48 | 534864 |
| 2025-10-01 | 9.51 | $9.52 | 586744 |
| 2025-09-30 | 9.51 | $9.50 | 898026 |
| 2025-09-29 | 9.51 | $9.44 | 663440 |
| 2025-09-26 | 9.52 | $9.40 | 725788 |
| 2025-09-25 | 9.53 | $9.43 | 547714 |
| 2025-09-24 | 9.54 | $9.44 | 712000 |
| 2025-09-23 | 9.55 | $9.49 | 782000 |
| 2025-09-22 | 9.56 | $9.55 | 549108 |
| 2025-09-19 | 9.56 | $9.58 | 370800 |
| 2025-09-18 | 9.55 | $9.57 | 444124 |
| 2025-09-17 | 9.54 | $9.55 | 519200 |
| 2025-09-16 | 9.54 | $9.58 | 755000 |
| 2025-09-15 | 9.53 | $9.59 | 684108 |
| 2025-09-12 | 9.53 | $9.61 | 605500 |
| 2025-09-11 | 9.52 | $9.58 | 515222 |
| 2025-09-10 | 9.51 | $9.57 | 785492 |
| 2025-09-09 | 9.51 | $9.55 | 565751 |
| 2025-09-08 | 9.51 | $9.57 | 427231 |
| 2025-09-05 | 9.51 | $9.57 | 634290 |
| 2025-09-04 | 9.51 | $9.52 | 740823 |
| 2025-09-03 | 9.52 | $9.48 | 687135 |
| 2025-09-02 | 9.53 | $9.51 | 719700 |
| 2025-08-29 | 9.55 | $9.52 | 1.0M |
| 2025-08-28 | 9.56 | $9.44 | 1.0M |
| 2025-08-27 | 9.58 | $9.36 | 2.4M |
| 2025-08-26 | 9.61 | $9.44 | 1.3M |
| 2025-08-25 | 9.63 | $9.51 | 827900 |
| 2025-08-22 | 9.65 | $9.51 | 1.4M |
| 2025-08-21 | 9.68 | $9.36 | 941819 |
| 2025-08-20 | 9.71 | $9.43 | 1.5M |
| 2025-08-19 | 9.74 | $9.48 | 2.0M |
| 2025-08-18 | 9.77 | $9.60 | 1.3M |
| 2025-08-15 | 9.79 | $9.69 | 845600 |
| 2025-08-14 | 9.80 | $9.71 | 1.1M |
| 2025-08-13 | 9.81 | $9.79 | 769703 |
| 2025-08-12 | 9.81 | $9.83 | 1.5M |
| 2025-08-11 | 9.80 | $9.84 | 1.0M |
| 2025-08-08 | 9.80 | $9.86 | 684311 |
| 2025-08-07 | 9.79 | $9.87 | 644800 |
| 2025-08-06 | 9.78 | $9.79 | 716506 |
| 2025-08-05 | 9.78 | $9.82 | 352500 |
| 2025-08-04 | 9.78 | $9.78 | 762700 |
| 2025-08-01 | 9.78 | $9.79 | 473615 |
| 2025-07-31 | 9.78 | $9.79 | 604000 |
| 2025-07-30 | 9.78 | $9.81 | 408666 |
| 2025-07-29 | 9.78 | $9.81 | 345348 |
| 2025-07-28 | 9.77 | $9.79 | 540924 |
| 2025-07-25 | 9.77 | $9.80 | 431321 |
| 2025-07-24 | 9.77 | $9.74 | 355234 |
| 2025-07-23 | 9.77 | $9.74 | 483630 |
| 2025-07-22 | 9.78 | $9.77 | 392403 |
| 2025-07-21 | 9.77 | $9.74 | 418400 |
| 2025-07-18 | 9.78 | $9.77 | 1.1M |
| 2025-07-17 | 9.77 | $9.70 | 494228 |
| 2025-07-16 | 9.78 | $9.75 | 835113 |
| 2025-07-15 | 9.78 | $9.76 | 399732 |
| 2025-07-14 | 9.78 | $9.83 | 790147 |
| 2025-07-11 | 9.77 | $9.81 | 397105 |
| 2025-07-10 | 9.76 | $9.83 | 644308 |
| 2025-07-09 | 9.75 | $9.84 | 454419 |
| 2025-07-08 | 9.74 | $9.79 | 627100 |
| 2025-07-07 | 9.73 | $9.77 | 547509 |
| 2025-07-03 | 9.73 | $9.79 | 464210 |
| 2025-07-02 | 9.72 | $9.82 | 587748 |
| 2025-07-01 | 9.71 | $9.83 | 460235 |
| 2025-06-30 | 9.69 | $9.75 | 644683 |
| 2025-06-27 | 9.69 | $9.73 | 1.0M |
| 2025-06-26 | 9.68 | $9.74 | 385607 |
| 2025-06-25 | 9.68 | $9.66 | 428949 |
| 2025-06-24 | 9.68 | $9.69 | 577927 |
| 2025-06-23 | 9.68 | $9.62 | 656200 |
| 2025-06-20 | 9.68 | $9.68 | 514131 |
| 2025-06-18 | 9.68 | $9.60 | 547904 |
| 2025-06-17 | 9.69 | $9.62 | 513817 |
| 2025-06-16 | 9.69 | $9.64 | 580272 |
| 2025-06-13 | 9.69 | $9.72 | 543702 |
| 2025-06-12 | 9.69 | $9.78 | 494704 |
| 2025-06-11 | 9.68 | $9.72 | 677354 |
| 2025-06-10 | 9.67 | $9.73 | 821100 |
| 2025-06-09 | 9.66 | $9.76 | 480208 |
| 2025-06-06 | 9.65 | $9.67 | 551502 |
| 2025-06-05 | 9.65 | $9.71 | 664039 |
| 2025-06-04 | 9.64 | $9.68 | 501800 |
| 2025-06-03 | 9.64 | $9.69 | 945205 |
| 2025-06-02 | 9.63 | $9.70 | 478642 |
| 2025-05-30 | 9.62 | $9.65 | 600720 |
| 2025-05-29 | 9.62 | $9.65 | 620800 |
| 2025-05-28 | 9.61 | $9.65 | 657200 |
| 2025-05-27 | 9.61 | $9.65 | 783552 |
| 2025-05-23 | 9.60 | $9.63 | 578434 |
| 2025-05-22 | 9.59 | $9.54 | 673600 |
| 2025-05-21 | 9.60 | $9.51 | 751700 |
| 2025-05-20 | 9.60 | $9.62 | 515100 |
| 2025-05-19 | 9.60 | $9.60 | 589012 |
| 2025-05-16 | 9.59 | $9.65 | 436757 |
| 2025-05-15 | 9.58 | $9.64 | 365997 |
| 2025-05-14 | 9.56 | $9.70 | 806061 |
| 2025-05-13 | 9.54 | $9.75 | 511400 |
| 2025-05-12 | 9.51 | $9.65 | 1.3M |
| 2025-05-09 | 9.48 | $9.54 | 621000 |
| 2025-05-08 | 9.46 | $9.50 | 440471 |
| 2025-05-07 | 9.45 | $9.50 | 591053 |
| 2025-05-06 | 9.43 | $9.52 | 893737 |
| 2025-05-05 | 9.40 | $9.58 | 684840 |
| 2025-05-02 | 9.36 | $9.60 | 665728 |
| 2025-05-01 | 9.32 | $9.60 | 424111 |
| 2025-04-30 | 9.28 | $9.55 | 628510 |
| 2025-04-29 | 9.25 | $9.57 | 572916 |
| 2025-04-28 | 9.21 | $9.46 | 681114 |
| 2025-04-25 | 9.18 | $9.49 | 579153 |
| 2025-04-24 | 9.15 | $9.50 | 718625 |
| 2025-04-23 | 9.12 | $9.39 | 816700 |
| 2025-04-22 | 9.11 | $9.28 | 1.1M |
| 2025-04-21 | 9.10 | $9.15 | 884410 |
| 2025-04-17 | 9.11 | $9.18 | 467453 |
| 2025-04-16 | 9.12 | $9.14 | 813078 |
| 2025-04-15 | 9.13 | $9.19 | 1.0M |
| 2025-04-14 | 9.14 | $9.10 | 1.1M |
| 2025-04-11 | 9.17 | $8.95 | 1.1M |
| 2025-04-10 | 9.20 | $8.75 | 1.3M |
| 2025-04-09 | 9.27 | $9.25 | 3.3M |
| 2025-04-08 | 9.28 | $8.47 | 1.7M |
| 2025-04-07 | 9.38 | $8.45 | 3.1M |
| 2025-04-04 | 9.49 | $8.68 | 3.0M |
| 2025-04-03 | 9.58 | $9.31 | 1.2M |
| 2025-04-02 | 9.61 | $9.57 | 351155 |
| 2025-04-01 | 9.62 | $9.60 | 887500 |
| 2025-03-31 | 9.62 | $9.58 | 664800 |
| 2025-03-28 | 9.63 | $9.61 | 419500 |
| 2025-03-27 | 9.64 | $9.58 | 374800 |
| 2025-03-26 | 9.65 | $9.63 | 389800 |
| 2025-03-25 | 9.66 | $9.65 | 382762 |
| 2025-03-24 | 9.67 | $9.61 | 555800 |
| 2025-03-21 | 9.68 | $9.60 | 530302 |
| 2025-03-20 | 9.69 | $9.60 | 575000 |
| 2025-03-19 | 9.70 | $9.60 | 440200 |
| 2025-03-18 | 9.72 | $9.55 | 464051 |
| 2025-03-17 | 9.74 | $9.49 | 2.0M |
| 2025-03-14 | 9.77 | $9.59 | 513900 |
| 2025-03-13 | 9.79 | $9.67 | 395602 |
| 2025-03-12 | 9.80 | $9.71 | 561816 |
| 2025-03-11 | 9.82 | $9.73 | 538224 |
| 2025-03-10 | 9.83 | $9.79 | 488769 |
| 2025-03-07 | 9.83 | $9.84 | 691488 |
| 2025-03-06 | 9.83 | $9.85 | 476200 |
| 2025-03-05 | 9.83 | $9.79 | 403819 |
| 2025-03-04 | 9.84 | $9.80 | 884290 |
| 2025-03-03 | 9.84 | $9.89 | 509517 |
| 2025-02-28 | 9.84 | $9.88 | 746240 |
| 2025-02-27 | 9.84 | $9.83 | 658908 |
| 2025-02-26 | 9.84 | $9.80 | 550336 |
| 2025-02-25 | 9.85 | $9.80 | 496600 |
| 2025-02-24 | 9.85 | $9.78 | 542339 |
| 2025-02-21 | 9.86 | $9.81 | 412316 |
| 2025-02-20 | 9.87 | $9.79 | 648237 |
| 2025-02-19 | 9.87 | $9.80 | 483000 |
| 2025-02-18 | 9.88 | $9.80 | 1.2M |
| 2025-02-14 | 9.88 | $9.90 | 541652 |
| 2025-02-13 | 9.88 | $9.94 | 1.6M |
| 2025-02-12 | 9.87 | $9.88 | 451212 |
| 2025-02-11 | 9.87 | $9.87 | 902700 |
| 2025-02-10 | 9.86 | $9.85 | 841100 |
| 2025-02-07 | 9.86 | $9.88 | 934822 |
| 2025-02-06 | 9.86 | $9.97 | 426400 |
| 2025-02-05 | 9.84 | $9.96 | 404423 |
| 2025-02-04 | 9.83 | $9.95 | 418500 |
| 2025-02-03 | 9.81 | $9.88 | 1.4M |
| 2025-01-31 | 9.81 | $9.90 | 598800 |
| 2025-01-30 | 9.80 | $9.88 | 505132 |
| 2025-01-29 | 9.79 | $9.78 | 441206 |
| 2025-01-28 | 9.79 | $9.79 | 406325 |
| 2025-01-27 | 9.79 | $9.76 | 566300 |
| 2025-01-24 | 9.79 | $9.80 | 446400 |
| 2025-01-23 | 9.79 | $9.83 | 458254 |
| 2025-01-22 | 9.79 | $9.78 | 649413 |
| 2025-01-21 | 9.79 | $9.81 | 548859 |
| 2025-01-17 | 9.79 | $9.78 | 1.3M |
| 2025-01-16 | 9.78 | $9.74 | 562900 |
| 2025-01-15 | 9.79 | $9.80 | 411904 |
| 2025-01-14 | 9.79 | $9.76 | 357800 |
| 2025-01-13 | 9.79 | $9.77 | 433200 |
| 2025-01-10 | 9.80 | $9.80 | 427106 |
| 2025-01-08 | 9.80 | $9.82 | 579841 |
| 2025-01-07 | 9.80 | $9.82 | 456204 |
| 2025-01-06 | 9.80 | $9.82 | 461500 |
| 2025-01-03 | 9.80 | $9.80 | 859624 |
| 2025-01-02 | 9.80 | $9.90 | 1.3M |
| 2024-12-31 | 9.80 | $9.81 | 748865 |
| 2024-12-30 | 9.80 | $9.71 | 423149 |
| 2024-12-27 | 9.82 | $9.72 | 293822 |
| 2024-12-26 | 9.83 | $9.76 | 427972 |
| 2024-12-24 | 9.85 | $9.80 | 249431 |
| 2024-12-23 | 9.86 | $9.77 | 459654 |
| 2024-12-20 | 9.87 | $9.72 | 1.0M |
| 2024-12-19 | 9.88 | $9.64 | 530200 |
| 2024-12-18 | 9.91 | $9.72 | 527009 |
| 2024-12-17 | 9.93 | $9.82 | 358614 |
| 2024-12-16 | 9.94 | $9.90 | 483202 |
| 2024-12-13 | 9.94 | $9.96 | 545000 |
| 2024-12-12 | 9.94 | $9.98 | 523600 |
| 2024-12-11 | 9.93 | $9.94 | 399722 |
| 2024-12-10 | 9.93 | $9.95 | 394400 |
| 2024-12-09 | 9.92 | $9.95 | 291500 |
| 2024-12-06 | 9.92 | $9.93 | 395400 |
| 2024-12-05 | 9.92 | $9.93 | 562720 |
| 2024-12-04 | 9.91 | $9.99 | 579200 |
| 2024-12-03 | 9.91 | $10.03 | 542100 |
| 2024-12-02 | 9.89 | $9.96 | 478100 |
| 2024-11-29 | 9.89 | $9.91 | 473500 |
| 2024-11-27 | 9.88 | $9.90 | 467922 |
| 2024-11-26 | 9.88 | $9.88 | 413027 |
| 2024-11-25 | 9.88 | $9.86 | 536700 |
| 2024-11-22 | 9.89 | $9.93 | 581200 |
| 2024-11-21 | 9.88 | $9.86 | 625200 |
| 2024-11-20 | 9.88 | $9.83 | 424435 |
| 2024-11-19 | 9.89 | $9.88 | 572128 |
| 2024-11-18 | 9.89 | $9.83 | 1.2M |
| 2024-11-15 | 9.89 | $9.77 | 408200 |
| 2024-11-14 | 9.91 | $9.89 | 368600 |
| 2024-11-13 | 9.91 | $9.91 | 618500 |
| 2024-11-12 | 9.90 | $9.95 | 384414 |
| 2024-11-11 | 9.90 | $9.96 | 467800 |
| 2024-11-08 | 9.89 | $9.99 | 598200 |
| 2024-11-07 | 9.88 | $10.00 | 435421 |
| 2024-11-06 | 9.87 | $9.84 | 974200 |
| 2024-11-05 | 9.88 | $9.90 | 349215 |
| 2024-11-04 | 9.88 | $9.84 | 495100 |
| 2024-11-01 | 9.88 | $9.91 | 255441 |
| 2024-10-31 | 9.88 | $9.88 | 664500 |
| 2024-10-30 | 9.89 | $9.85 | 473000 |
| 2024-10-29 | 9.89 | $9.85 | 391790 |
| 2024-10-28 | 9.90 | $9.87 | 394321 |
| 2024-10-25 | 9.91 | $9.89 | 328404 |
| 2024-10-24 | 9.91 | $9.82 | 309600 |
| 2024-10-23 | 9.93 | $9.80 | 439312 |
| 2024-10-22 | 9.94 | $9.87 | 340500 |
| 2024-10-21 | 9.95 | $9.92 | 467634 |
| 2024-10-18 | 9.95 | $9.87 | 597700 |
| 2024-10-17 | 9.96 | $9.93 | 383313 |
| 2024-10-16 | 9.97 | $9.86 | 1.0M |
| 2024-10-15 | 9.98 | $9.95 | 341400 |
| 2024-10-14 | 9.98 | $9.96 | 577243 |
| 2024-10-11 | 9.98 | $9.99 | 346260 |
| 2024-10-10 | 9.99 | $9.96 | 449116 |
| 2024-10-09 | 9.99 | $9.99 | 403200 |
| 2024-10-08 | 9.99 | $10.04 | 318846 |
| 2024-10-07 | 9.99 | $9.89 | 683248 |
| 2024-10-04 | 10.00 | $9.95 | 332383 |
| 2024-10-03 | 10.00 | $9.96 | 354639 |
| 2024-10-02 | 10.01 | $10.04 | 523100 |
| 2024-10-01 | 10.00 | $10.11 | 461900 |
| 2024-09-30 | 9.99 | $10.06 | 676249 |
| 2024-09-27 | 9.98 | $9.94 | 491800 |
| 2024-09-26 | 9.99 | $9.96 | 289700 |
| 2024-09-25 | 9.99 | $9.93 | 749448 |
| 2024-09-24 | 9.99 | $9.98 | 533263 |
| 2024-09-23 | 9.99 | $9.99 | 374500 |
| 2024-09-20 | 9.99 | $9.94 | 367600 |
| 2024-09-19 | 9.99 | $9.92 | 800312 |
| 2024-09-18 | 10.00 | $9.95 | 736309 |
| 2024-09-17 | 10.00 | $10.09 | 820445 |
| 2024-09-16 | 9.98 | $10.10 | 396500 |
| 2024-09-13 | 9.97 | $10.09 | 865538 |
| 2024-09-12 | 9.95 | $10.04 | 754839 |
| 2024-09-11 | 9.94 | $10.02 | 384700 |
| 2024-09-10 | 9.93 | $10.03 | 282011 |
| 2024-09-09 | 9.91 | $10.01 | 349323 |
| 2024-09-06 | 9.90 | $9.90 | 533887 |
| 2024-09-05 | 9.90 | $9.90 | 528604 |
| 2024-09-04 | 9.89 | $9.98 | 787148 |
| 2024-09-03 | 9.88 | $9.94 | 351500 |
| 2024-08-30 | 9.87 | $9.94 | 412507 |
| 2024-08-29 | 9.85 | $9.91 | 376028 |
| 2024-08-28 | 9.84 | $9.90 | 295800 |
| 2024-08-27 | 9.83 | $9.91 | 375604 |
| 2024-08-26 | 9.82 | $9.94 | 444125 |
| 2024-08-23 | 9.81 | $9.85 | 477900 |
| 2024-08-22 | 9.80 | $9.88 | 399387 |
| 2024-08-21 | 9.80 | $9.89 | 320200 |
| 2024-08-20 | 9.79 | $9.82 | 330200 |
| 2024-08-19 | 9.78 | $9.83 | 419115 |
| 2024-08-16 | 9.78 | $9.77 | 469700 |
| 2024-08-15 | 9.78 | $9.85 | 654200 |
| 2024-08-14 | 9.77 | $9.87 | 520639 |
| 2024-08-13 | 9.76 | $9.84 | 706600 |
| 2024-08-12 | 9.75 | $9.84 | 331084 |
| 2024-08-09 | 9.75 | $9.75 | 158446 |
| 2024-08-08 | 9.75 | $9.69 | 336354 |
| 2024-08-07 | 9.75 | $9.62 | 460200 |
| 2024-08-06 | 9.77 | $9.66 | 367194 |
| 2024-08-05 | 9.78 | $9.59 | 686430 |
| 2024-08-02 | 9.80 | $9.78 | 511700 |
| 2024-08-01 | 9.80 | $9.84 | 272200 |
| 2024-07-31 | 9.79 | $9.86 | 530300 |
| 2024-07-30 | 9.78 | $9.84 | 486744 |
| 2024-07-29 | 9.78 | $9.79 | 218700 |
| 2024-07-26 | 9.77 | $9.78 | 431800 |
| 2024-07-25 | 9.77 | $9.78 | 324000 |
| 2024-07-24 | 9.77 | $9.80 | 506498 |
| 2024-07-23 | 9.76 | $9.83 | 383831 |
| 2024-07-22 | 9.75 | $9.76 | 534512 |
| 2024-07-19 | 9.75 | $9.79 | 983100 |
| 2024-07-18 | 9.75 | $9.76 | 491100 |
| 2024-07-17 | 9.74 | $9.77 | 412100 |
| 2024-07-16 | 9.74 | $9.79 | 476340 |
| 2024-07-15 | 9.73 | $9.71 | 532305 |
| 2024-07-12 | 9.73 | $9.84 | 388800 |
| 2024-07-11 | 9.72 | $9.78 | 654243 |
| 2024-07-10 | 9.71 | $9.79 | 378985 |
| 2024-07-09 | 9.70 | $9.74 | 247313 |
| 2024-07-08 | 9.70 | $9.71 | 259226 |
| 2024-07-05 | 9.70 | $9.72 | 316100 |
| 2024-07-03 | 9.70 | $9.68 | 374204 |
| 2024-07-02 | 9.70 | $9.70 | 332400 |
| 2024-07-01 | 9.70 | $9.70 | 329801 |
| 2024-06-28 | 9.70 | $9.69 | 349500 |
| 2024-06-27 | 9.70 | $9.70 | 458657 |
| 2024-06-26 | 9.70 | $9.70 | 522235 |
| 2024-06-25 | 9.70 | $9.74 | 185100 |
| 2024-06-24 | 9.70 | $9.68 | 390144 |
| 2024-06-21 | 9.70 | $9.65 | 273000 |
| 2024-06-20 | 9.71 | $9.64 | 476231 |
| 2024-06-18 | 9.72 | $9.64 | 508858 |
| 2024-06-17 | 9.72 | $9.73 | 223500 |
| 2024-06-14 | 9.72 | $9.65 | 338221 |
| 2024-06-13 | 9.73 | $9.81 | 196400 |
| 2024-06-12 | 9.72 | $9.77 | 307700 |
| 2024-06-11 | 9.72 | $9.71 | 276635 |
| 2024-06-10 | 9.72 | $9.72 | 289224 |
| 2024-06-07 | 9.72 | $9.73 | 303851 |
| 2024-06-06 | 9.72 | $9.74 | 232300 |
| 2024-06-05 | 9.73 | $9.77 | 190838 |
| 2024-06-04 | 9.73 | $9.71 | 235700 |
| 2024-06-03 | 9.73 | $9.74 | 279207 |
| 2024-05-31 | 9.73 | $9.70 | 484600 |
| 2024-05-30 | 9.74 | $9.68 | 265219 |
| 2024-05-29 | 9.75 | $9.61 | 292508 |
| 2024-05-28 | 9.77 | $9.64 | 296000 |
| 2024-05-24 | 9.78 | $9.72 | 151245 |
| 2024-05-23 | 9.79 | $9.71 | 215700 |
| 2024-05-22 | 9.79 | $9.79 | 155422 |
| 2024-05-21 | 9.79 | $9.79 | 174405 |
| 2024-05-20 | 9.79 | $9.70 | 261600 |
| 2024-05-17 | 9.79 | $9.72 | 740341 |
| 2024-05-16 | 9.79 | $9.74 | 751600 |
| 2024-05-15 | 9.79 | $9.93 | 1.2M |
| 2024-05-14 | 9.77 | $9.73 | 185622 |
| 2024-05-13 | 9.77 | $9.79 | 338900 |
| 2024-05-10 | 9.75 | $9.85 | 200000 |
| 2024-05-09 | 9.73 | $9.91 | 394600 |
| 2024-05-08 | 9.70 | $9.88 | 275300 |
| 2024-05-07 | 9.68 | $9.87 | 337300 |
| 2024-05-06 | 9.66 | $9.85 | 309300 |
| 2024-05-03 | 9.63 | $9.84 | 420840 |
| 2024-05-02 | 9.61 | $9.73 | 351908 |
| 2024-05-01 | 9.60 | $9.73 | 408800 |
| 2024-04-30 | 9.59 | $9.66 | 288100 |
| 2024-04-29 | 9.58 | $9.69 | 192945 |
| 2024-04-26 | 9.58 | $9.68 | 299200 |
| 2024-04-25 | 9.57 | $9.60 | 384700 |
| 2024-04-24 | 9.58 | $9.62 | 264100 |
| 2024-04-23 | 9.58 | $9.67 | 210914 |
| 2024-04-22 | 9.58 | $9.59 | 500900 |
| 2024-04-19 | 9.58 | $9.45 | 168000 |
| 2024-04-18 | 9.60 | $9.43 | 158100 |
| 2024-04-17 | 9.63 | $9.44 | 321665 |
| 2024-04-16 | 9.65 | $9.35 | 1.0M |
| 2024-04-15 | 9.69 | $9.26 | 918400 |
| 2024-04-12 | 9.74 | $9.47 | 467300 |
| 2024-04-11 | 9.76 | $9.72 | 512049 |
| 2024-04-10 | 9.77 | $9.77 | 623626 |
| 2024-04-09 | 9.77 | $9.80 | 313300 |
| 2024-04-08 | 9.76 | $9.75 | 335500 |
| 2024-04-05 | 9.77 | $9.75 | 292425 |
| 2024-04-04 | 9.77 | $9.73 | 334948 |
| 2024-04-03 | 9.77 | $9.77 | 254114 |
| 2024-04-02 | 9.77 | $9.74 | 302281 |
| 2024-04-01 | 9.77 | $9.78 | 481100 |
| 2024-03-28 | 9.77 | $9.79 | 1.1M |
| 2024-03-27 | 9.77 | $9.85 | 346278 |
| 2024-03-26 | 9.76 | $9.80 | 325892 |
| 2024-03-25 | 9.75 | $9.73 | 323900 |
| 2024-03-22 | 9.75 | $9.78 | 423545 |
| 2024-03-21 | 9.75 | $9.78 | 308700 |
| 2024-03-20 | 9.74 | $9.76 | 375449 |
| 2024-03-19 | 9.73 | $9.74 | 536900 |
| 2024-03-18 | 9.73 | $9.74 | 256212 |
| 2024-03-15 | 9.72 | $9.68 | 177800 |
| 2024-03-14 | 9.72 | $9.68 | 435700 |
| 2024-03-13 | 9.72 | $9.88 | 756200 |
| 2024-03-12 | 9.70 | $9.78 | 383100 |
| 2024-03-11 | 9.69 | $9.78 | 401309 |
| 2024-03-08 | 9.68 | $9.79 | 278708 |
| 2024-03-07 | 9.67 | $9.78 | 360513 |
| 2024-03-06 | 9.65 | $9.75 | 254800 |
| 2024-03-05 | 9.64 | $9.69 | 307604 |
| 2024-03-04 | 9.64 | $9.75 | 341644 |
| 2024-03-01 | 9.62 | $9.78 | 421737 |
| 2024-02-29 | 9.61 | $9.70 | 336140 |
| 2024-02-28 | 9.60 | $9.64 | 197235 |
| 2024-02-27 | 9.60 | $9.57 | 302600 |
| 2024-02-26 | 9.60 | $9.52 | 252923 |
| 2024-02-23 | 9.61 | $9.56 | 306400 |
| 2024-02-22 | 9.61 | $9.57 | 343100 |
| 2024-02-21 | 9.62 | $9.58 | 253600 |
| 2024-02-20 | 9.62 | $9.58 | 317000 |
| 2024-02-16 | 9.62 | $9.56 | 306913 |
| 2024-02-15 | 9.62 | $9.61 | 353516 |
| 2024-02-14 | 9.62 | $9.62 | 468500 |
| 2024-02-13 | 9.62 | $9.66 | 394600 |
| 2024-02-12 | 9.61 | $9.71 | 508600 |
| 2024-02-09 | 9.59 | $9.71 | 417515 |
| 2024-02-08 | 9.58 | $9.60 | 470427 |
| 2024-02-07 | 9.58 | $9.64 | 272900 |
| 2024-02-06 | 9.57 | $9.63 | 394332 |
| 2024-02-05 | 9.57 | $9.60 | 344900 |
| 2024-02-02 | 9.57 | $9.64 | 524642 |
| 2024-02-01 | 9.56 | $9.64 | 548500 |
| 2024-01-31 | 9.55 | $9.60 | 411108 |
| 2024-01-30 | 9.55 | $9.62 | 420117 |
| 2024-01-29 | 9.54 | $9.62 | 792230 |
| 2024-01-26 | 9.54 | $9.52 | 361807 |
| 2024-01-25 | 9.54 | $9.52 | 369238 |
| 2024-01-24 | 9.54 | $9.48 | 375129 |
| 2024-01-23 | 9.55 | $9.48 | 496900 |
| 2024-01-22 | 9.55 | $9.45 | 415400 |
| 2024-01-19 | 9.56 | $9.38 | 602609 |
| 2024-01-18 | 9.57 | $9.48 | 540415 |
| 2024-01-17 | 9.57 | $9.49 | 379700 |
| 2024-01-16 | 9.58 | $9.56 | 610917 |
| 2024-01-12 | 9.57 | $9.67 | 1.2M |
| 2024-01-11 | 9.55 | $9.68 | 539022 |
| 2024-01-10 | 9.52 | $9.73 | 780403 |
| 2024-01-09 | 9.49 | $9.70 | 582444 |
| 2024-01-08 | 9.46 | $9.71 | 658062 |
| 2024-01-05 | 9.42 | $9.57 | 482549 |
| 2024-01-04 | 9.39 | $9.56 | 468900 |
| 2024-01-03 | 9.36 | $9.52 | 519102 |
| 2024-01-02 | 9.33 | $9.52 | 661522 |
| 2023-12-29 | 9.30 | $9.43 | 529034 |
| 2023-12-28 | 9.27 | $9.56 | 494112 |
| 2023-12-27 | 9.23 | $9.51 | 623300 |
| 2023-12-26 | 9.18 | $9.44 | 372360 |
| 2023-12-22 | 9.14 | $9.41 | 588300 |
| 2023-12-21 | 9.10 | $9.36 | 548900 |
| 2023-12-20 | 9.06 | $9.22 | 654115 |
| 2023-12-19 | 9.03 | $9.26 | 456321 |
| 2023-12-18 | 8.99 | $9.27 | 451900 |
| 2023-12-15 | 8.95 | $9.21 | 354500 |
| 2023-12-14 | 8.92 | $9.27 | 764217 |
| 2023-12-13 | 8.88 | $9.23 | 1.2M |
| 2023-12-12 | 8.83 | $8.96 | 350628 |
| 2023-12-11 | 8.82 | $8.98 | 367637 |
| 2023-12-08 | 8.80 | $8.90 | 500900 |
| 2023-12-07 | 8.78 | $8.96 | 294732 |
| 2023-12-06 | 8.77 | $8.96 | 420500 |
| 2023-12-05 | 8.75 | $8.96 | 736625 |
| 2023-12-04 | 8.72 | $8.82 | 512543 |
| 2023-12-01 | 8.72 | $8.83 | 728909 |
| 2023-11-30 | 8.71 | $8.73 | 667300 |
| 2023-11-29 | 8.71 | $8.62 | 796011 |
| 2023-11-28 | 8.72 | $8.58 | 1.3M |
| 2023-11-27 | 8.74 | $8.65 | 462700 |
| 2023-11-24 | 8.74 | $8.67 | 308000 |
| 2023-11-22 | 8.74 | $8.66 | 341700 |
| 2023-11-21 | 8.74 | $8.66 | 645447 |
| 2023-11-20 | 8.74 | $8.73 | 1.5M |
| 2023-11-17 | 8.73 | $8.83 | 297337 |
| 2023-11-16 | 8.71 | $8.77 | 234413 |
| 2023-11-15 | 8.69 | $8.80 | 267000 |
| 2023-11-14 | 8.66 | $8.82 | 522418 |
| 2023-11-13 | 8.63 | $8.73 | 185800 |
| 2023-11-10 | 8.61 | $8.74 | 172400 |
| 2023-11-09 | 8.59 | $8.70 | 459767 |
| 2023-11-08 | 8.57 | $8.87 | 299000 |
| 2023-11-07 | 8.53 | $8.86 | 492140 |
| 2023-11-06 | 8.49 | $8.82 | 321424 |
| 2023-11-03 | 8.45 | $8.89 | 717900 |
| 2023-11-02 | 8.41 | $8.87 | 503863 |
| 2023-11-01 | 8.36 | $8.61 | 508000 |
| 2023-10-31 | 8.34 | $8.43 | 479110 |
| 2023-10-30 | 8.34 | $8.32 | 270800 |
| 2023-10-27 | 8.34 | $8.25 | 375000 |
| 2023-10-26 | 8.36 | $8.25 | 281100 |
| 2023-10-25 | 8.38 | $8.25 | 350700 |
| 2023-10-24 | 8.39 | $8.34 | 408420 |
| 2023-10-23 | 8.41 | $8.24 | 740904 |
| 2023-10-20 | 8.43 | $8.24 | 496100 |
| 2023-10-19 | 8.45 | $8.29 | 440000 |
| 2023-10-18 | 8.48 | $8.34 | 416984 |
| 2023-10-17 | 8.50 | $8.36 | 515139 |
| 2023-10-16 | 8.52 | $8.40 | 493138 |
| 2023-10-13 | 8.54 | $8.47 | 510709 |
| 2023-10-12 | 8.56 | $8.54 | 540500 |
| 2023-10-11 | 8.57 | $8.58 | 333700 |
| 2023-10-10 | 8.58 | $8.55 | 438800 |
| 2023-10-09 | 8.60 | $8.54 | 399311 |
| 2023-10-06 | 8.62 | $8.46 | 390200 |
| 2023-10-05 | 8.65 | $8.39 | 327457 |
| 2023-10-04 | 8.69 | $8.46 | 557100 |
| 2023-10-03 | 8.73 | $8.36 | 555500 |
| 2023-10-02 | 8.78 | $8.42 | 1.0M |
| 2023-09-29 | 8.83 | $8.63 | 620337 |
| 2023-09-28 | 8.87 | $8.64 | 680000 |
| 2023-09-27 | 8.90 | $8.62 | 464000 |
| 2023-09-26 | 8.94 | $8.60 | 613438 |
| 2023-09-25 | 8.99 | $8.77 | 295921 |
| 2023-09-22 | 9.02 | $8.79 | 632207 |
| 2023-09-21 | 9.05 | $8.73 | 423605 |
| 2023-09-20 | 9.08 | $8.87 | 669543 |
| 2023-09-19 | 9.10 | $8.84 | 889300 |
| 2023-09-18 | 9.13 | $8.97 | 458200 |
| 2023-09-15 | 9.14 | $9.02 | 402700 |
| 2023-09-14 | 9.15 | $9.04 | 461400 |
| 2023-09-13 | 9.16 | $9.17 | 353300 |
| 2023-09-12 | 9.15 | $9.19 | 552805 |
| 2023-09-11 | 9.14 | $9.22 | 380701 |
| 2023-09-08 | 9.12 | $9.20 | 277900 |
| 2023-09-07 | 9.11 | $9.18 | 396700 |
| 2023-09-06 | 9.10 | $9.16 | 611500 |
| 2023-09-05 | 9.09 | $9.23 | 413431 |
| 2023-09-01 | 9.07 | $9.28 | 533800 |
| 2023-08-31 | 9.05 | $9.25 | 422533 |
| 2023-08-30 | 9.03 | $9.23 | 637939 |
| 2023-08-29 | 9.01 | $9.18 | 649937 |
| 2023-08-28 | 8.99 | $9.08 | 408841 |
| 2023-08-25 | 8.98 | $9.01 | 934800 |
| 2023-08-24 | 8.98 | $8.90 | 273315 |
| 2023-08-23 | 8.99 | $9.00 | 296314 |
| 2023-08-22 | 8.99 | $8.91 | 214300 |
| 2023-08-21 | 9.00 | $8.93 | 340400 |
| 2023-08-18 | 9.00 | $8.89 | 323865 |
| 2023-08-17 | 9.01 | $8.86 | 486445 |
| 2023-08-16 | 9.03 | $8.98 | 261700 |
| 2023-08-15 | 9.03 | $9.01 | 327700 |
| 2023-08-14 | 9.02 | $9.06 | 418026 |
| 2023-08-11 | 9.02 | $9.16 | 598834 |
| 2023-08-10 | 9.00 | $9.15 | 672800 |
| 2023-08-09 | 8.98 | $9.02 | 663000 |
| 2023-08-08 | 8.97 | $9.00 | 524300 |
| 2023-08-07 | 8.97 | $9.05 | 448231 |
| 2023-08-04 | 8.96 | $9.04 | 447001 |
| 2023-08-03 | 8.95 | $8.97 | 359217 |
| 2023-08-02 | 8.94 | $9.04 | 296400 |
| 2023-08-01 | 8.93 | $9.09 | 804700 |
| 2023-07-31 | 8.91 | $9.08 | 541200 |
| 2023-07-28 | 8.90 | $8.96 | 394000 |
| 2023-07-27 | 8.89 | $8.85 | 439128 |
| 2023-07-26 | 8.90 | $8.85 | 384103 |
| 2023-07-25 | 8.90 | $8.81 | 421100 |
| 2023-07-24 | 8.91 | $8.80 | 645432 |
| 2023-07-21 | 8.92 | $8.91 | 2.0M |
| 2023-07-20 | 8.91 | $8.98 | 659300 |
| 2023-07-19 | 8.90 | $9.00 | 320300 |
| 2023-07-18 | 8.89 | $8.93 | 569201 |
| 2023-07-17 | 8.88 | $8.92 | 507907 |
| 2023-07-14 | 8.88 | $8.85 | 354510 |
| 2023-07-13 | 8.88 | $8.92 | 394242 |
| 2023-07-12 | 8.87 | $8.97 | 573613 |
| 2023-07-11 | 8.85 | $8.90 | 719931 |
| 2023-07-10 | 8.85 | $8.93 | 394837 |
| 2023-07-07 | 8.83 | $8.87 | 398300 |
| 2023-07-06 | 8.83 | $8.84 | 427800 |
| 2023-07-05 | 8.82 | $8.94 | 439700 |
| 2023-07-03 | 8.81 | $8.91 | 318100 |
| 2023-06-30 | 8.79 | $8.92 | 823200 |
| 2023-06-29 | 8.78 | $8.87 | 357245 |
| 2023-06-28 | 8.76 | $8.84 | 787629 |
| 2023-06-27 | 8.75 | $8.78 | 265700 |
| 2023-06-26 | 8.74 | $8.76 | 398248 |
| 2023-06-23 | 8.73 | $8.74 | 329600 |
| 2023-06-22 | 8.73 | $8.78 | 450100 |
| 2023-06-21 | 8.71 | $8.81 | 337400 |
| 2023-06-20 | 8.70 | $8.80 | 353836 |
| 2023-06-16 | 8.68 | $8.77 | 312609 |
| 2023-06-15 | 8.66 | $8.79 | 434050 |
| 2023-06-14 | 8.64 | $8.72 | 344609 |
| 2023-06-13 | 8.63 | $8.74 | 800200 |
| 2023-06-12 | 8.61 | $8.74 | 506029 |
| 2023-06-09 | 8.59 | $8.73 | 355424 |
| 2023-06-08 | 8.57 | $8.73 | 192400 |
| 2023-06-07 | 8.55 | $8.71 | 344612 |
| 2023-06-06 | 8.53 | $8.65 | 409100 |
| 2023-06-05 | 8.52 | $8.63 | 432609 |
| 2023-06-02 | 8.50 | $8.64 | 347841 |
| 2023-06-01 | 8.49 | $8.63 | 377935 |
| 2023-05-31 | 8.48 | $8.56 | 542100 |
| 2023-05-30 | 8.47 | $8.53 | 330428 |
| 2023-05-26 | 8.47 | $8.49 | 340900 |
| 2023-05-25 | 8.47 | $8.42 | 349071 |
| 2023-05-24 | 8.48 | $8.45 | 286900 |
| 2023-05-23 | 8.49 | $8.47 | 441000 |
| 2023-05-22 | 8.50 | $8.46 | 287720 |
| 2023-05-19 | 8.51 | $8.41 | 207000 |
| 2023-05-18 | 8.53 | $8.43 | 318564 |
| 2023-05-17 | 8.54 | $8.43 | 283600 |
| 2023-05-16 | 8.56 | $8.41 | 435727 |
| 2023-05-15 | 8.58 | $8.43 | 313100 |
| 2023-05-12 | 8.60 | $8.42 | 614322 |
| 2023-05-11 | 8.63 | $8.55 | 460000 |
| 2023-05-10 | 8.64 | $8.54 | 486800 |
| 2023-05-09 | 8.66 | $8.52 | 301732 |
| 2023-05-08 | 8.67 | $8.56 | 391506 |
| 2023-05-05 | 8.69 | $8.56 | 1.1M |
| 2023-05-04 | 8.70 | $8.53 | 887901 |
| 2023-05-03 | 8.72 | $8.62 | 1.3M |
| 2023-05-02 | 8.73 | $8.69 | 387230 |
| 2023-05-01 | 8.73 | $8.78 | 332312 |
| 2023-04-28 | 8.73 | $8.76 | 378747 |
| 2023-04-27 | 8.72 | $8.75 | 335862 |
| 2023-04-26 | 8.72 | $8.68 | 326508 |
| 2023-04-25 | 8.72 | $8.68 | 400300 |
| 2023-04-24 | 8.72 | $8.71 | 265915 |
| 2023-04-21 | 8.72 | $8.73 | 389718 |
| 2023-04-20 | 8.71 | $8.67 | 275926 |
| 2023-04-19 | 8.71 | $8.73 | 185847 |
| 2023-04-18 | 8.70 | $8.76 | 333500 |
| 2023-04-17 | 8.69 | $8.79 | 485100 |
| 2023-04-14 | 8.68 | $8.79 | 315027 |
| 2023-04-13 | 8.66 | $8.81 | 450881 |
| 2023-04-12 | 8.64 | $8.81 | 592837 |
| 2023-04-11 | 8.61 | $8.72 | 431445 |
| 2023-04-10 | 8.60 | $8.65 | 473500 |
| 2023-04-06 | 8.58 | $8.65 | 617912 |
| 2023-04-05 | 8.57 | $8.60 | 404900 |
| 2023-04-04 | 8.57 | $8.63 | 510700 |
| 2023-04-03 | 8.56 | $8.68 | 915821 |
| 2023-03-31 | 8.55 | $8.72 | 1.0M |
| 2023-03-30 | 8.54 | $8.68 | 416200 |
| 2023-03-29 | 8.53 | $8.64 | 357600 |
| 2023-03-28 | 8.53 | $8.53 | 230800 |
| 2023-03-27 | 8.53 | $8.55 | 394800 |
| 2023-03-24 | 8.54 | $8.50 | 370216 |
| 2023-03-23 | 8.56 | $8.50 | 372915 |
| 2023-03-22 | 8.58 | $8.55 | 410200 |
| 2023-03-21 | 8.59 | $8.54 | 290739 |
| 2023-03-20 | 8.60 | $8.44 | 598700 |
| 2023-03-17 | 8.63 | $8.36 | 325309 |
| 2023-03-16 | 8.67 | $8.45 | 667124 |
| 2023-03-15 | 8.70 | $8.28 | 1.8M |
| 2023-03-14 | 8.76 | $8.48 | 498565 |
| 2023-03-13 | 8.79 | $8.45 | 1.1M |
| 2023-03-10 | 8.84 | $8.57 | 720216 |
| 2023-03-09 | 8.87 | $8.61 | 683869 |
| 2023-03-08 | 8.90 | $8.82 | 583949 |
| 2023-03-07 | 8.92 | $8.81 | 539600 |
| 2023-03-06 | 8.94 | $8.90 | 566230 |
| 2023-03-03 | 8.95 | $8.93 | 458041 |
| 2023-03-02 | 8.97 | $8.88 | 351400 |
| 2023-03-01 | 8.99 | $8.89 | 374642 |
| 2023-02-28 | 9.01 | $8.96 | 1.0M |
| 2023-02-27 | 9.02 | $8.95 | 533947 |
| 2023-02-24 | 9.04 | $8.83 | 637800 |
| 2023-02-23 | 9.07 | $8.84 | 454749 |
| 2023-02-22 | 9.10 | $8.79 | 877714 |
| 2023-02-21 | 9.14 | $8.79 | 958400 |
| 2023-02-17 | 9.18 | $9.01 | 416139 |
| 2023-02-16 | 9.20 | $8.99 | 588840 |
| 2023-02-15 | 9.22 | $9.01 | 860536 |
| 2023-02-14 | 9.24 | $9.09 | 798092 |
| 2023-02-13 | 9.26 | $9.21 | 875013 |
| 2023-02-10 | 9.26 | $9.17 | 506600 |
| 2023-02-09 | 9.27 | $9.23 | 498500 |
| 2023-02-08 | 9.27 | $9.26 | 566636 |
| 2023-02-07 | 9.27 | $9.31 | 442950 |
| 2023-02-06 | 9.26 | $9.28 | 610714 |
| 2023-02-03 | 9.25 | $9.32 | 558140 |
| 2023-02-02 | 9.24 | $9.43 | 678700 |
| 2023-02-01 | 9.21 | $9.36 | 691229 |
| 2023-01-31 | 9.18 | $9.28 | 670131 |
| 2023-01-30 | 9.16 | $9.20 | 546400 |
| 2023-01-27 | 9.15 | $9.25 | 661600 |
| 2023-01-26 | 9.12 | $9.23 | 357501 |
| 2023-01-25 | 9.10 | $9.16 | 410574 |
| 2023-01-24 | 9.08 | $9.20 | 423307 |
| 2023-01-23 | 9.05 | $9.22 | 496253 |
| 2023-01-20 | 9.02 | $9.15 | 862300 |
| 2023-01-19 | 9.00 | $9.19 | 376900 |
| 2023-01-18 | 8.96 | $9.23 | 613600 |
| 2023-01-17 | 8.93 | $9.17 | 533605 |
| 2023-01-13 | 8.89 | $9.25 | 675137 |
| 2023-01-12 | 8.85 | $9.26 | 1.5M |
| 2023-01-11 | 8.81 | $9.13 | 592539 |
| 2023-01-10 | 8.78 | $9.05 | 473604 |
| 2023-01-09 | 8.76 | $8.98 | 640500 |
| 2023-01-06 | 8.74 | $8.91 | 539800 |
| 2023-01-05 | 8.73 | $8.70 | 991400 |
| 2023-01-04 | 8.75 | $8.73 | 1.7M |
| 2023-01-03 | 8.76 | $8.68 | 976800 |
| 2022-12-30 | 8.78 | $8.74 | 2.4M |
| 2022-12-29 | 8.80 | $8.53 | 966538 |
| 2022-12-28 | 8.83 | $8.43 | 1.9M |
| 2022-12-27 | 8.88 | $8.63 | 711617 |
| 2022-12-23 | 8.92 | $8.82 | 562800 |
| 2022-12-22 | 8.93 | $8.72 | 566400 |
| 2022-12-21 | 8.96 | $8.74 | 497144 |
| 2022-12-20 | 8.98 | $8.67 | 706744 |
| 2022-12-19 | 9.01 | $8.74 | 564349 |
| 2022-12-16 | 9.04 | $8.90 | 436014 |
| 2022-12-15 | 9.05 | $9.04 | 611600 |
| 2022-12-14 | 9.04 | $9.04 | 494824 |
| 2022-12-13 | 9.04 | $9.14 | 794403 |
| 2022-12-12 | 9.02 | $9.08 | 425244 |
| 2022-12-09 | 9.01 | $9.03 | 847600 |
| 2022-12-08 | 9.00 | $9.07 | 449381 |
| 2022-12-07 | 8.99 | $9.12 | 426700 |
| 2022-12-06 | 8.97 | $9.02 | 495541 |
| 2022-12-05 | 8.95 | $9.02 | 699400 |
| 2022-12-02 | 8.94 | $9.13 | 492843 |
| 2022-12-01 | 8.91 | $9.12 | 679004 |
| 2022-11-30 | 8.88 | $9.10 | 744600 |
| 2022-11-29 | 8.85 | $8.98 | 346100 |
| 2022-11-28 | 8.83 | $8.92 | 885374 |
| 2022-11-25 | 8.82 | $8.96 | 95700 |
| 2022-11-23 | 8.80 | $8.97 | 449300 |
| 2022-11-22 | 8.78 | $8.96 | 622700 |
| 2022-11-21 | 8.75 | $8.83 | 662237 |
| 2022-11-18 | 8.74 | $8.79 | 311845 |
| 2022-11-17 | 8.73 | $8.75 | 358800 |
| 2022-11-16 | 8.72 | $8.79 | 280833 |
| 2022-11-15 | 8.70 | $8.79 | 463605 |
| 2022-11-14 | 8.69 | $8.77 | 329825 |
| 2022-11-11 | 8.67 | $8.94 | 594900 |
| 2022-11-10 | 8.63 | $8.92 | 744127 |
| 2022-11-09 | 8.59 | $8.61 | 569500 |
| 2022-11-08 | 8.59 | $8.65 | 641800 |
| 2022-11-07 | 8.57 | $8.65 | 423900 |
| 2022-11-04 | 8.56 | $8.60 | 604515 |
| 2022-11-03 | 8.54 | $8.61 | 449128 |
| 2022-11-02 | 8.53 | $8.59 | 584928 |
| 2022-11-01 | 8.52 | $8.77 | 474811 |
| 2022-10-31 | 8.49 | $8.70 | 524709 |
| 2022-10-28 | 8.47 | $8.71 | 321600 |
| 2022-10-27 | 8.44 | $8.63 | 411204 |
| 2022-10-26 | 8.42 | $8.66 | 828218 |
| 2022-10-25 | 8.40 | $8.60 | 782600 |
| 2022-10-24 | 8.39 | $8.38 | 386100 |
| 2022-10-21 | 8.40 | $8.36 | 356200 |
| 2022-10-20 | 8.41 | $8.29 | 338900 |
| 2022-10-19 | 8.43 | $8.38 | 371739 |
| 2022-10-18 | 8.44 | $8.46 | 556440 |
| 2022-10-17 | 8.45 | $8.29 | 1.7M |
| 2022-10-14 | 8.47 | $8.15 | 822100 |
| 2022-10-13 | 8.51 | $8.31 | 726326 |
| 2022-10-12 | 8.55 | $8.37 | 460700 |
| 2022-10-11 | 8.58 | $8.45 | 488477 |
| 2022-10-10 | 8.60 | $8.43 | 568907 |
| 2022-10-07 | 8.64 | $8.41 | 558700 |
| 2022-10-06 | 8.68 | $8.44 | 684400 |
| 2022-10-05 | 8.72 | $8.56 | 706603 |
| 2022-10-04 | 8.76 | $8.72 | 930500 |
| 2022-10-03 | 8.78 | $8.62 | 699500 |
| 2022-09-30 | 8.82 | $8.55 | 932469 |
| 2022-09-29 | 8.87 | $8.46 | 617211 |
| 2022-09-28 | 8.94 | $8.69 | 784011 |
| 2022-09-27 | 8.98 | $8.52 | 555017 |
| 2022-09-26 | 9.05 | $8.56 | 725957 |
| 2022-09-23 | 9.12 | $8.67 | 602107 |
| 2022-09-22 | 9.18 | $8.79 | 334749 |
| 2022-09-21 | 9.24 | $8.89 | 416388 |
| 2022-09-20 | 9.29 | $8.78 | 449800 |
| 2022-09-19 | 9.36 | $8.83 | 1.1M |
| 2022-09-16 | 9.43 | $8.98 | 872218 |
| 2022-09-15 | 9.48 | $9.07 | 845600 |
| 2022-09-14 | 9.54 | $9.27 | 568230 |
| 2022-09-13 | 9.57 | $9.33 | 781044 |
| 2022-09-12 | 9.61 | $9.50 | 979700 |
| 2022-09-09 | 9.63 | $9.57 | 1.1M |
| 2022-09-08 | 9.65 | $9.55 | 271800 |
| 2022-09-07 | 9.67 | $9.54 | 378247 |
| 2022-09-06 | 9.70 | $9.52 | 203000 |
| 2022-09-02 | 9.73 | $9.54 | 263034 |
| 2022-09-01 | 9.77 | $9.55 | 364136 |
| 2022-08-31 | 9.80 | $9.58 | 297800 |
| 2022-08-30 | 9.84 | $9.57 | 374000 |
| 2022-08-29 | 9.88 | $9.61 | 369500 |
| 2022-08-26 | 9.92 | $9.65 | 391300 |
| 2022-08-25 | 9.95 | $9.76 | 327226 |
| 2022-08-24 | 9.98 | $9.76 | 343200 |
| 2022-08-23 | 10.00 | $9.67 | 315049 |
| 2022-08-22 | 10.04 | $9.66 | 508500 |
| 2022-08-19 | 10.07 | $9.85 | 363100 |
| 2022-08-18 | 10.09 | $9.98 | 395144 |
| 2022-08-17 | 10.10 | $10.05 | 541042 |
| 2022-08-16 | 10.10 | $10.07 | 265400 |
| 2022-08-15 | 10.09 | $10.07 | 489900 |
| 2022-08-12 | 10.08 | $10.14 | 309416 |
| 2022-08-11 | 10.07 | $10.21 | 556000 |
| 2022-08-10 | 10.04 | $10.26 | 352416 |
| 2022-08-09 | 10.00 | $10.18 | 349445 |
| 2022-08-08 | 9.97 | $10.18 | 175913 |
| 2022-08-05 | 9.94 | $10.12 | 294300 |
| 2022-08-04 | 9.91 | $10.15 | 245501 |
| 2022-08-03 | 9.88 | $10.08 | 356122 |
| 2022-08-02 | 9.85 | $10.06 | 221023 |
| 2022-08-01 | 9.81 | $10.08 | 459624 |
| 2022-07-29 | 9.78 | $10.05 | 446905 |
| 2022-07-28 | 9.74 | $9.99 | 389947 |
| 2022-07-27 | 9.71 | $9.85 | 326000 |
| 2022-07-26 | 9.69 | $9.76 | 238800 |
| 2022-07-25 | 9.67 | $9.82 | 186900 |
| 2022-07-22 | 9.65 | $9.87 | 243912 |
| 2022-07-21 | 9.63 | $9.87 | 259035 |
| 2022-07-20 | 9.60 | $9.76 | 312900 |
| 2022-07-19 | 9.58 | $9.69 | 305100 |
| 2022-07-18 | 9.57 | $9.51 | 349145 |
| 2022-07-15 | 9.58 | $9.61 | 1.1M |
| 2022-07-14 | 9.57 | $9.58 | 453425 |
| 2022-07-13 | 9.57 | $9.75 | 484607 |
| 2022-07-12 | 9.55 | $9.63 | 283023 |
| 2022-07-11 | 9.54 | $9.60 | 632500 |
| 2022-07-08 | 9.54 | $9.47 | 381524 |
| 2022-07-07 | 9.55 | $9.53 | 292347 |
| 2022-07-06 | 9.56 | $9.49 | 335300 |
| 2022-07-05 | 9.58 | $9.56 | 276133 |
| 2022-07-01 | 9.60 | $9.62 | 260716 |
| 2022-06-30 | 9.62 | $9.53 | 499909 |
| 2022-06-29 | 9.64 | $9.46 | 201947 |
| 2022-06-28 | 9.68 | $9.51 | 265900 |
| 2022-06-27 | 9.72 | $9.58 | 444536 |
| 2022-06-24 | 9.76 | $9.64 | 260500 |
| 2022-06-23 | 9.78 | $9.59 | 308600 |
| 2022-06-22 | 9.82 | $9.54 | 170300 |
| 2022-06-21 | 9.86 | $9.55 | 336833 |
| 2022-06-17 | 9.90 | $9.47 | 344610 |
| 2022-06-16 | 9.95 | $9.30 | 961500 |
| 2022-06-15 | 10.01 | $9.66 | 428200 |
| 2022-06-14 | 10.05 | $9.51 | 955273 |
| 2022-06-13 | 10.09 | $9.45 | 1.5M |
| 2022-06-10 | 10.15 | $9.87 | 416935 |
| 2022-06-09 | 10.16 | $10.04 | 404600 |
| 2022-06-08 | 10.16 | $10.36 | 374503 |
| 2022-06-07 | 10.12 | $10.45 | 323303 |
| 2022-06-06 | 10.07 | $10.35 | 232629 |
| 2022-06-03 | 10.03 | $10.42 | 280900 |
| 2022-06-02 | 9.99 | $10.49 | 422411 |
| 2022-06-01 | 9.93 | $10.34 | 284900 |
| 2022-05-31 | 9.89 | $10.34 | 323930 |
| 2022-05-27 | 9.85 | $10.34 | 271900 |
| 2022-05-26 | 9.81 | $10.04 | 323500 |
| 2022-05-25 | 9.80 | $9.80 | 245114 |
| 2022-05-24 | 9.82 | $9.67 | 310250 |
| 2022-05-23 | 9.85 | $9.74 | 463600 |
| 2022-05-20 | 9.87 | $9.70 | 293423 |
| 2022-05-19 | 9.91 | $9.71 | 281543 |
| 2022-05-18 | 9.94 | $9.68 | 681300 |
| 2022-05-17 | 9.98 | $9.72 | 230448 |
| 2022-05-16 | 10.03 | $9.69 | 290820 |
| 2022-05-13 | 10.07 | $9.68 | 344518 |
| 2022-05-12 | 10.12 | $9.65 | 466542 |
| 2022-05-11 | 10.18 | $9.80 | 416900 |
| 2022-05-10 | 10.23 | $9.88 | 426500 |
| 2022-05-09 | 10.27 | $9.77 | 876894 |
| 2022-05-06 | 10.32 | $10.16 | 550222 |
| 2022-05-05 | 10.35 | $10.29 | 387634 |
| 2022-05-04 | 10.36 | $10.48 | 411200 |
| 2022-05-03 | 10.35 | $10.30 | 430100 |
| 2022-05-02 | 10.37 | $10.19 | 552624 |
| 2022-04-29 | 10.39 | $10.31 | 328149 |
| 2022-04-28 | 10.41 | $10.42 | 622745 |
| 2022-04-27 | 10.42 | $10.28 | 387000 |
| 2022-04-26 | 10.45 | $10.32 | 443384 |
| 2022-04-25 | 10.47 | $10.41 | 336636 |
| 2022-04-22 | 10.48 | $10.29 | 265631 |
| 2022-04-21 | 10.51 | $10.43 | 284834 |
| 2022-04-20 | 10.52 | $10.48 | 295418 |
| 2022-04-19 | 10.52 | $10.39 | 344718 |
| 2022-04-18 | 10.54 | $10.16 | 428300 |
| 2022-04-14 | 10.58 | $10.25 | 333131 |
| 2022-04-13 | 10.61 | $10.45 | 322053 |
| 2022-04-12 | 10.63 | $10.46 | 317104 |
| 2022-04-11 | 10.64 | $10.43 | 342300 |
| 2022-04-08 | 10.65 | $10.59 | 237479 |
| 2022-04-07 | 10.64 | $10.66 | 271219 |
| 2022-04-06 | 10.63 | $10.70 | 447633 |
| 2022-04-05 | 10.61 | $10.86 | 370519 |
| 2022-04-04 | 10.58 | $11.08 | 267121 |
| 2022-04-01 | 10.52 | $10.91 | 285019 |
| 2022-03-31 | 10.48 | $10.77 | 587029 |
| 2022-03-30 | 10.45 | $10.63 | 252825 |
| 2022-03-29 | 10.44 | $10.54 | 519239 |
| 2022-03-28 | 10.43 | $10.37 | 240700 |
| 2022-03-25 | 10.45 | $10.30 | 450500 |
| 2022-03-24 | 10.47 | $10.39 | 330805 |
| 2022-03-23 | 10.49 | $10.47 | 270100 |
| 2022-03-22 | 10.50 | $10.57 | 260121 |
| 2022-03-21 | 10.49 | $10.51 | 324300 |
| 2022-03-18 | 10.50 | $10.66 | 174937 |
| 2022-03-17 | 10.49 | $10.56 | 350300 |
| 2022-03-16 | 10.49 | $10.28 | 378600 |
| 2022-03-15 | 10.52 | $10.06 | 534500 |
| 2022-03-14 | 10.57 | $9.98 | 590100 |
| 2022-03-11 | 10.64 | $10.35 | 337605 |
| 2022-03-10 | 10.67 | $10.40 | 493722 |
| 2022-03-09 | 10.70 | $10.67 | 188439 |
| 2022-03-08 | 10.71 | $10.56 | 2.0M |
| 2022-03-07 | 10.73 | $10.57 | 436400 |
| 2022-03-04 | 10.75 | $10.70 | 554300 |
| 2022-03-03 | 10.76 | $10.86 | 582524 |
| 2022-03-02 | 10.77 | $10.99 | 425200 |
| 2022-03-01 | 10.76 | $11.00 | 416600 |
| 2022-02-28 | 10.74 | $10.81 | 502000 |
| 2022-02-25 | 10.75 | $10.66 | 472514 |
| 2022-02-24 | 10.78 | $10.40 | 990821 |
| 2022-02-23 | 10.84 | $10.45 | 430728 |
| 2022-02-22 | 10.89 | $10.40 | 902370 |
| 2022-02-18 | 10.95 | $10.74 | 432037 |
| 2022-02-17 | 10.98 | $10.71 | 219300 |
| 2022-02-16 | 11.02 | $10.80 | 370700 |
| 2022-02-15 | 11.05 | $10.68 | 397764 |
| 2022-02-14 | 11.10 | $10.57 | 987700 |
| 2022-02-11 | 11.17 | $10.95 | 516400 |
| 2022-02-10 | 11.21 | $11.04 | 384600 |
| 2022-02-09 | 11.24 | $11.14 | 453500 |
| 2022-02-08 | 11.26 | $11.03 | 260033 |
| 2022-02-07 | 11.31 | $11.00 | 1.2M |
| 2022-02-04 | 11.36 | $11.17 | 367900 |
| 2022-02-03 | 11.39 | $11.31 | 369600 |
| 2022-02-02 | 11.42 | $11.46 | 265600 |
| 2022-02-01 | 11.44 | $11.37 | 293259 |
| 2022-01-31 | 11.47 | $11.17 | 591926 |
| 2022-01-28 | 11.52 | $11.21 | 314700 |
| 2022-01-27 | 11.58 | $11.16 | 384854 |
| 2022-01-26 | 11.64 | $11.18 | 510036 |
| 2022-01-25 | 11.71 | $11.02 | 615800 |
| 2022-01-24 | 11.80 | $11.02 | 1.7M |
| 2022-01-21 | 11.89 | $11.32 | 1.2M |
| 2022-01-20 | 11.96 | $11.60 | 420028 |
| 2022-01-19 | 12.00 | $11.67 | 516230 |
| 2022-01-18 | 12.04 | $11.74 | 567640 |
| 2022-01-14 | 12.06 | $11.94 | 525309 |
| 2022-01-13 | 12.07 | $12.02 | 264722 |
| 2022-01-12 | 12.07 | $12.02 | 395307 |
| 2022-01-11 | 12.07 | $11.99 | 317310 |
| 2022-01-10 | 12.07 | $11.99 | 433803 |
| 2022-01-07 | 12.07 | $12.09 | 376309 |
| 2022-01-06 | 12.06 | $12.04 | 359317 |
| 2022-01-05 | 12.05 | $12.03 | 270700 |
| 2022-01-04 | 12.05 | $12.19 | 290018 |
| 2022-01-03 | 12.03 | $12.22 | 290700 |
| 2021-12-31 | 12.01 | $12.34 | 523338 |
| 2021-12-30 | 11.98 | $12.17 | 201347 |
| 2021-12-29 | 11.96 | $12.26 | 326130 |
| 2021-12-28 | 11.93 | $12.20 | 229128 |
| 2021-12-27 | 11.91 | $12.12 | 212400 |
| 2021-12-23 | 11.90 | $12.16 | 790000 |
| 2021-12-22 | 11.88 | $11.87 | 640009 |
| 2021-12-21 | 11.89 | $11.68 | 706700 |
| 2021-12-20 | 11.92 | $11.52 | 424700 |
| 2021-12-17 | 11.97 | $11.66 | 509336 |
| 2021-12-16 | 12.01 | $11.71 | 623024 |
| 2021-12-15 | 12.05 | $11.76 | 611937 |
| 2021-12-14 | 12.08 | $11.81 | 593411 |
| 2021-12-13 | 12.11 | $12.01 | 445902 |
| 2021-12-10 | 12.13 | $12.04 | 452600 |
| 2021-12-09 | 12.14 | $12.10 | 229700 |
| 2021-12-08 | 12.15 | $12.12 | 249016 |
| 2021-12-07 | 12.16 | $12.18 | 320630 |
| 2021-12-06 | 12.17 | $12.14 | 263314 |
| 2021-12-03 | 12.18 | $12.05 | 609400 |
| 2021-12-02 | 12.20 | $12.16 | 177900 |
| 2021-12-01 | 12.20 | $12.05 | 298362 |
| 2021-11-30 | 12.22 | $12.11 | 362000 |
| 2021-11-29 | 12.24 | $12.16 | 249316 |
| 2021-11-26 | 12.25 | $12.09 | 335317 |
| 2021-11-24 | 12.26 | $12.12 | 291200 |
| 2021-11-23 | 12.28 | $12.11 | 345700 |
| 2021-11-22 | 12.29 | $12.15 | 370100 |
| 2021-11-19 | 12.30 | $12.29 | 233900 |
| 2021-11-18 | 12.30 | $12.27 | 154802 |
| 2021-11-17 | 12.30 | $12.31 | 180800 |
| 2021-11-16 | 12.29 | $12.33 | 157300 |
| 2021-11-15 | 12.28 | $12.35 | 239127 |
| 2021-11-12 | 12.27 | $12.31 | 197100 |
| 2021-11-11 | 12.26 | $12.42 | 448517 |
| 2021-11-10 | 12.24 | $12.36 | 264800 |
| 2021-11-09 | 12.23 | $12.43 | 168300 |
| 2021-11-08 | 12.20 | $12.37 | 216700 |
| 2021-11-05 | 12.19 | $12.27 | 175245 |
| 2021-11-04 | 12.18 | $12.22 | 177000 |
| 2021-11-03 | 12.18 | $12.20 | 231900 |
| 2021-11-02 | 12.18 | $12.19 | 212900 |
| 2021-11-01 | 12.18 | $12.16 | 247917 |
| 2021-10-29 | 12.19 | $12.17 | 245100 |
| 2021-10-28 | 12.19 | $12.17 | 186517 |
| 2021-10-27 | 12.19 | $12.15 | 233710 |
| 2021-10-26 | 12.20 | $12.16 | 205586 |
| 2021-10-25 | 12.20 | $12.14 | 301300 |
| 2021-10-22 | 12.21 | $12.20 | 181419 |
| 2021-10-21 | 12.21 | $12.13 | 151431 |
| 2021-10-20 | 12.22 | $12.17 | 152100 |
| 2021-10-19 | 12.22 | $12.16 | 197547 |
| 2021-10-18 | 12.22 | $12.13 | 200426 |
| 2021-10-15 | 12.23 | $12.14 | 216524 |
| 2021-10-14 | 12.24 | $12.22 | 249831 |
| 2021-10-13 | 12.24 | $12.35 | 286800 |
| 2021-10-12 | 12.23 | $12.38 | 294200 |
| 2021-10-11 | 12.21 | $12.33 | 373438 |
| 2021-10-08 | 12.21 | $12.31 | 236144 |
| 2021-10-07 | 12.20 | $12.23 | 238328 |
| 2021-10-06 | 12.21 | $12.24 | 181241 |
| 2021-10-05 | 12.21 | $12.14 | 146509 |
| 2021-10-04 | 12.23 | $12.14 | 276100 |
| 2021-10-01 | 12.25 | $12.17 | 222743 |
| 2021-09-30 | 12.27 | $12.20 | 310126 |
| 2021-09-29 | 12.28 | $12.17 | 221206 |
| 2021-09-28 | 12.31 | $12.14 | 527440 |
| 2021-09-27 | 12.33 | $12.23 | 214719 |
| 2021-09-24 | 12.35 | $12.10 | 252200 |
| 2021-09-23 | 12.38 | $12.25 | 201000 |
| 2021-09-22 | 12.40 | $12.12 | 284600 |
| 2021-09-21 | 12.44 | $12.09 | 492800 |
| 2021-09-20 | 12.48 | $12.14 | 777914 |
| 2021-09-17 | 12.51 | $12.36 | 349100 |
| 2021-09-16 | 12.53 | $12.41 | 354907 |
| 2021-09-15 | 12.54 | $12.52 | 218620 |
| 2021-09-14 | 12.54 | $12.45 | 390538 |
| 2021-09-13 | 12.54 | $12.65 | 302100 |
| 2021-09-10 | 12.53 | $12.57 | 437200 |
| 2021-09-09 | 12.52 | $12.56 | 175434 |
| 2021-09-08 | 12.51 | $12.57 | 258900 |
| 2021-09-07 | 12.51 | $12.49 | 300900 |
| 2021-09-03 | 12.51 | $12.54 | 166400 |
| 2021-09-02 | 12.50 | $12.57 | 326800 |
| 2021-09-01 | 12.50 | $12.60 | 296900 |
| 2021-08-31 | 12.49 | $12.60 | 324713 |
| 2021-08-30 | 12.48 | $12.55 | 209645 |
| 2021-08-27 | 12.47 | $12.53 | 297726 |
| 2021-08-26 | 12.47 | $12.40 | 423937 |
| 2021-08-25 | 12.47 | $12.47 | 237915 |
| 2021-08-24 | 12.47 | $12.49 | 196313 |
| 2021-08-23 | 12.47 | $12.47 | 244500 |
| 2021-08-20 | 12.47 | $12.44 | 125500 |
| 2021-08-19 | 12.47 | $12.41 | 386346 |
| 2021-08-18 | 12.48 | $12.39 | 149731 |
| 2021-08-17 | 12.48 | $12.38 | 356846 |
| 2021-08-16 | 12.49 | $12.39 | 300222 |
| 2021-08-13 | 12.49 | $12.44 | 328911 |
| 2021-08-12 | 12.49 | $12.59 | 312819 |
| 2021-08-11 | 12.47 | $12.59 | 408900 |
| 2021-08-10 | 12.45 | $12.50 | 329735 |
| 2021-08-09 | 12.44 | $12.57 | 302706 |
| 2021-08-06 | 12.42 | $12.56 | 219329 |
| 2021-08-05 | 12.41 | $12.59 | 302336 |
| 2021-08-04 | 12.39 | $12.60 | 330600 |
| 2021-08-03 | 12.36 | $12.54 | 250100 |
| 2021-08-02 | 12.35 | $12.44 | 202705 |
| 2021-07-30 | 12.34 | $12.44 | 216600 |
| 2021-07-29 | 12.33 | $12.43 | 200700 |
| 2021-07-28 | 12.32 | $12.39 | 228012 |
| 2021-07-27 | 12.32 | $12.29 | 163600 |
| 2021-07-26 | 12.32 | $12.32 | 157343 |
| 2021-07-23 | 12.32 | $12.35 | 156535 |
| 2021-07-22 | 12.32 | $12.27 | 254700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.47
2026-07-17
Close Price
$8.41
Vol: 851200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.21
Average
9.66
Maximum
12.58
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.47 | $8.41 | 851200 |
| 2026-07-16 | 8.49 | $8.43 | 666286 |
| 2026-07-15 | 8.50 | $8.45 | 544200 |
| 2026-07-14 | 8.52 | $8.52 | 569602 |
| 2026-07-13 | 8.52 | $8.48 | 675700 |
| 2026-07-10 | 8.53 | $8.52 | 1.4M |
| 2026-07-09 | 8.53 | $8.54 | 608655 |
| 2026-07-08 | 8.53 | $8.52 | 827841 |
| 2026-07-07 | 8.53 | $8.57 | 555335 |
| 2026-07-06 | 8.52 | $8.55 | 482800 |
| 2026-07-02 | 8.52 | $8.54 | 722600 |
| 2026-07-01 | 8.52 | $8.55 | 680709 |
| 2026-06-30 | 8.51 | $8.56 | 780333 |
| 2026-06-29 | 8.51 | $8.55 | 1.0M |
| 2026-06-26 | 8.50 | $8.48 | 888943 |
| 2026-06-25 | 8.51 | $8.53 | 960200 |
| 2026-06-24 | 8.51 | $8.45 | 1.1M |
| 2026-06-23 | 8.52 | $8.47 | 406720 |
| 2026-06-22 | 8.54 | $8.48 | 498200 |
| 2026-06-18 | 8.55 | $8.51 | 880900 |
| 2026-06-17 | 8.56 | $8.50 | 580314 |
| 2026-06-16 | 8.58 | $8.55 | 548956 |
| 2026-06-15 | 8.58 | $8.54 | 845370 |
| 2026-06-12 | 8.59 | $8.60 | 474651 |
| 2026-06-11 | 8.59 | $8.57 | 887605 |
| 2026-06-10 | 8.59 | $8.57 | 834103 |
| 2026-06-09 | 8.60 | $8.60 | 606400 |
| 2026-06-08 | 8.60 | $8.60 | 672611 |
| 2026-06-05 | 8.60 | $8.59 | 650600 |
| 2026-06-04 | 8.60 | $8.65 | 763543 |
| 2026-06-03 | 8.59 | $8.60 | 676636 |
| 2026-06-02 | 8.58 | $8.65 | 805073 |
| 2026-06-01 | 8.57 | $8.60 | 847700 |
| 2026-05-29 | 8.57 | $8.62 | 954165 |
| 2026-05-28 | 8.56 | $8.64 | 699530 |
| 2026-05-27 | 8.54 | $8.61 | 499442 |
| 2026-05-26 | 8.53 | $8.55 | 576906 |
| 2026-05-22 | 8.53 | $8.50 | 518460 |
| 2026-05-21 | 8.54 | $8.50 | 675600 |
| 2026-05-20 | 8.55 | $8.50 | 929100 |
| 2026-05-19 | 8.57 | $8.40 | 896816 |
| 2026-05-18 | 8.60 | $8.47 | 1.5M |
| 2026-05-15 | 8.63 | $8.47 | 710499 |
| 2026-05-14 | 8.67 | $8.65 | 695800 |
| 2026-05-13 | 8.67 | $8.69 | 805100 |
| 2026-05-12 | 8.66 | $8.67 | 944657 |
| 2026-05-11 | 8.66 | $8.65 | 574064 |
| 2026-05-08 | 8.65 | $8.66 | 819521 |
| 2026-05-07 | 8.65 | $8.62 | 409428 |
| 2026-05-06 | 8.66 | $8.68 | 609300 |
| 2026-05-05 | 8.65 | $8.63 | 496042 |
| 2026-05-04 | 8.65 | $8.64 | 789830 |
| 2026-05-01 | 8.65 | $8.64 | 1.1M |
| 2026-04-30 | 8.65 | $8.74 | 1.0M |
| 2026-04-29 | 8.63 | $8.67 | 800877 |
| 2026-04-28 | 8.61 | $8.64 | 683000 |
| 2026-04-27 | 8.61 | $8.61 | 646427 |
| 2026-04-24 | 8.61 | $8.61 | 546600 |
| 2026-04-23 | 8.60 | $8.59 | 387800 |
| 2026-04-22 | 8.61 | $8.65 | 683334 |
| 2026-04-21 | 8.60 | $8.67 | 561224 |
| 2026-04-20 | 8.58 | $8.67 | 505500 |
| 2026-04-17 | 8.56 | $8.64 | 712087 |
| 2026-04-16 | 8.55 | $8.61 | 791200 |
| 2026-04-15 | 8.54 | $8.58 | 753109 |
| 2026-04-14 | 8.53 | $8.64 | 744100 |
| 2026-04-13 | 8.51 | $8.60 | 862112 |
| 2026-04-10 | 8.50 | $8.58 | 858335 |
| 2026-04-09 | 8.48 | $8.62 | 1.2M |
| 2026-04-08 | 8.46 | $8.66 | 566429 |
| 2026-04-07 | 8.43 | $8.55 | 783248 |
| 2026-04-06 | 8.41 | $8.58 | 871014 |
| 2026-04-02 | 8.39 | $8.48 | 1.1M |
| 2026-04-01 | 8.38 | $8.55 | 1.0M |
| 2026-03-31 | 8.36 | $8.52 | 2.4M |
| 2026-03-30 | 8.34 | $8.25 | 1.3M |
| 2026-03-27 | 8.38 | $8.26 | 1.1M |
| 2026-03-26 | 8.42 | $8.35 | 792573 |
| 2026-03-25 | 8.46 | $8.45 | 729100 |
| 2026-03-24 | 8.47 | $8.44 | 1.1M |
| 2026-03-23 | 8.49 | $8.47 | 918925 |
| 2026-03-20 | 8.51 | $8.39 | 1.3M |
| 2026-03-19 | 8.55 | $8.46 | 1.0M |
| 2026-03-18 | 8.59 | $8.55 | 379678 |
| 2026-03-17 | 8.61 | $8.58 | 634900 |
| 2026-03-16 | 8.62 | $8.54 | 684600 |
| 2026-03-13 | 8.65 | $8.50 | 796700 |
| 2026-03-12 | 8.69 | $8.64 | 722658 |
| 2026-03-11 | 8.71 | $8.71 | 603006 |
| 2026-03-10 | 8.72 | $8.70 | 1.1M |
| 2026-03-09 | 8.74 | $8.62 | 1.5M |
| 2026-03-06 | 8.77 | $8.68 | 1.1M |
| 2026-03-05 | 8.79 | $8.71 | 912770 |
| 2026-03-04 | 8.82 | $8.79 | 743761 |
| 2026-03-03 | 8.83 | $8.74 | 1.8M |
| 2026-03-02 | 8.85 | $8.77 | 1.4M |
| 2026-02-27 | 8.87 | $8.81 | 1.2M |
| 2026-02-26 | 8.88 | $8.89 | 1.1M |
| 2026-02-25 | 8.88 | $8.89 | 675849 |
| 2026-02-24 | 8.88 | $8.86 | 580800 |
| 2026-02-23 | 8.89 | $8.87 | 784919 |
| 2026-02-20 | 8.90 | $8.95 | 463114 |
| 2026-02-19 | 8.89 | $8.97 | 980200 |
| 2026-02-18 | 8.87 | $8.91 | 754646 |
| 2026-02-17 | 8.86 | $8.87 | 1.7M |
| 2026-02-13 | 8.87 | $8.84 | 1.3M |
| 2026-02-12 | 8.88 | $8.93 | 842700 |
| 2026-02-11 | 8.87 | $8.94 | 892500 |
| 2026-02-10 | 8.86 | $8.96 | 864300 |
| 2026-02-09 | 8.84 | $8.91 | 1.2M |
| 2026-02-06 | 8.83 | $8.88 | 1.4M |
| 2026-02-05 | 8.82 | $8.80 | 1.3M |
| 2026-02-04 | 8.84 | $8.83 | 2.9M |
| 2026-02-03 | 8.85 | $8.87 | 1.5M |
| 2026-02-02 | 8.85 | $8.90 | 1.1M |
| 2026-01-30 | 8.84 | $8.86 | 1.1M |
| 2026-01-29 | 8.85 | $8.87 | 1.6M |
| 2026-01-28 | 8.85 | $8.91 | 1.3M |
| 2026-01-27 | 8.84 | $8.93 | 811626 |
| 2026-01-26 | 8.84 | $9.00 | 1.8M |
| 2026-01-23 | 8.81 | $8.91 | 1.0M |
| 2026-01-22 | 8.80 | $8.88 | 1.6M |
| 2026-01-21 | 8.80 | $8.86 | 2.0M |
| 2026-01-20 | 8.80 | $8.83 | 1.2M |
| 2026-01-16 | 8.80 | $8.89 | 2.1M |
| 2026-01-15 | 8.80 | $8.89 | 2.1M |
| 2026-01-14 | 8.80 | $8.85 | 1.6M |
| 2026-01-13 | 8.80 | $8.83 | 1.6M |
| 2026-01-12 | 8.81 | $8.90 | 1.4M |
| 2026-01-09 | 8.81 | $8.86 | 994726 |
| 2026-01-08 | 8.82 | $8.85 | 1.3M |
| 2026-01-07 | 8.83 | $8.86 | 960800 |
| 2026-01-06 | 8.84 | $8.82 | 1.0M |
| 2026-01-05 | 8.87 | $8.82 | 1.3M |
| 2026-01-02 | 8.90 | $8.85 | 2.5M |
| 2025-12-31 | 8.93 | $8.90 | 1.4M |
| 2025-12-30 | 8.95 | $8.88 | 1.3M |
| 2025-12-29 | 8.98 | $8.91 | 1.4M |
| 2025-12-26 | 9.02 | $8.96 | 842302 |
| 2025-12-24 | 9.04 | $8.91 | 930118 |
| 2025-12-23 | 9.09 | $8.91 | 1.2M |
| 2025-12-22 | 9.14 | $9.00 | 985644 |
| 2025-12-19 | 9.18 | $9.07 | 1.0M |
| 2025-12-18 | 9.22 | $9.01 | 1.2M |
| 2025-12-17 | 9.27 | $8.93 | 2.4M |
| 2025-12-16 | 9.35 | $9.06 | 4.2M |
| 2025-12-15 | 9.41 | $9.40 | 619586 |
| 2025-12-12 | 9.42 | $9.35 | 486314 |
| 2025-12-11 | 9.43 | $9.41 | 385841 |
| 2025-12-10 | 9.43 | $9.46 | 415458 |
| 2025-12-09 | 9.43 | $9.45 | 360900 |
| 2025-12-08 | 9.42 | $9.45 | 554200 |
| 2025-12-05 | 9.41 | $9.45 | 523700 |
| 2025-12-04 | 9.41 | $9.47 | 459222 |
| 2025-12-03 | 9.39 | $9.46 | 378615 |
| 2025-12-02 | 9.38 | $9.44 | 420329 |
| 2025-12-01 | 9.37 | $9.42 | 652214 |
| 2025-11-28 | 9.36 | $9.48 | 354000 |
| 2025-11-26 | 9.34 | $9.41 | 483400 |
| 2025-11-25 | 9.33 | $9.41 | 395109 |
| 2025-11-24 | 9.32 | $9.29 | 527414 |
| 2025-11-21 | 9.33 | $9.22 | 637949 |
| 2025-11-20 | 9.36 | $9.21 | 817500 |
| 2025-11-19 | 9.39 | $9.32 | 430838 |
| 2025-11-18 | 9.41 | $9.34 | 618615 |
| 2025-11-17 | 9.43 | $9.37 | 800930 |
| 2025-11-14 | 9.44 | $9.38 | 645532 |
| 2025-11-13 | 9.45 | $9.44 | 628200 |
| 2025-11-12 | 9.46 | $9.49 | 478600 |
| 2025-11-11 | 9.45 | $9.50 | 636419 |
| 2025-11-10 | 9.44 | $9.47 | 373900 |
| 2025-11-07 | 9.44 | $9.44 | 341700 |
| 2025-11-06 | 9.44 | $9.41 | 379355 |
| 2025-11-05 | 9.44 | $9.45 | 433787 |
| 2025-11-04 | 9.44 | $9.41 | 532000 |
| 2025-11-03 | 9.45 | $9.46 | 582723 |
| 2025-10-31 | 9.45 | $9.51 | 743900 |
| 2025-10-30 | 9.43 | $9.48 | 619331 |
| 2025-10-29 | 9.43 | $9.46 | 395942 |
| 2025-10-28 | 9.42 | $9.51 | 414500 |
| 2025-10-27 | 9.41 | $9.51 | 559700 |
| 2025-10-24 | 9.39 | $9.50 | 438554 |
| 2025-10-23 | 9.37 | $9.45 | 467430 |
| 2025-10-22 | 9.36 | $9.41 | 451700 |
| 2025-10-21 | 9.35 | $9.41 | 968121 |
| 2025-10-20 | 9.35 | $9.29 | 674023 |
| 2025-10-17 | 9.37 | $9.20 | 1.5M |
| 2025-10-16 | 9.41 | $9.31 | 786933 |
| 2025-10-15 | 9.43 | $9.42 | 724706 |
| 2025-10-14 | 9.44 | $9.44 | 646400 |
| 2025-10-13 | 9.45 | $9.46 | 524200 |
| 2025-10-10 | 9.45 | $9.41 | 881594 |
| 2025-10-09 | 9.46 | $9.49 | 473100 |
| 2025-10-08 | 9.46 | $9.51 | 489200 |
| 2025-10-07 | 9.45 | $9.48 | 811608 |
| 2025-10-06 | 9.45 | $9.43 | 933308 |
| 2025-10-03 | 9.46 | $9.44 | 783000 |
| 2025-10-02 | 9.47 | $9.48 | 534864 |
| 2025-10-01 | 9.47 | $9.52 | 586744 |
| 2025-09-30 | 9.46 | $9.50 | 898026 |
| 2025-09-29 | 9.46 | $9.44 | 663440 |
| 2025-09-26 | 9.47 | $9.40 | 725788 |
| 2025-09-25 | 9.49 | $9.43 | 547714 |
| 2025-09-24 | 9.51 | $9.44 | 712000 |
| 2025-09-23 | 9.53 | $9.49 | 782000 |
| 2025-09-22 | 9.54 | $9.55 | 549108 |
| 2025-09-19 | 9.54 | $9.58 | 370800 |
| 2025-09-18 | 9.54 | $9.57 | 444124 |
| 2025-09-17 | 9.53 | $9.55 | 519200 |
| 2025-09-16 | 9.53 | $9.58 | 755000 |
| 2025-09-15 | 9.53 | $9.59 | 684108 |
| 2025-09-12 | 9.52 | $9.61 | 605500 |
| 2025-09-11 | 9.51 | $9.58 | 515222 |
| 2025-09-10 | 9.50 | $9.57 | 785492 |
| 2025-09-09 | 9.49 | $9.55 | 565751 |
| 2025-09-08 | 9.48 | $9.57 | 427231 |
| 2025-09-05 | 9.47 | $9.57 | 634290 |
| 2025-09-04 | 9.46 | $9.52 | 740823 |
| 2025-09-03 | 9.46 | $9.48 | 687135 |
| 2025-09-02 | 9.47 | $9.51 | 719700 |
| 2025-08-29 | 9.47 | $9.52 | 1.0M |
| 2025-08-28 | 9.47 | $9.44 | 1.0M |
| 2025-08-27 | 9.49 | $9.36 | 2.4M |
| 2025-08-26 | 9.53 | $9.44 | 1.3M |
| 2025-08-25 | 9.55 | $9.51 | 827900 |
| 2025-08-22 | 9.57 | $9.51 | 1.4M |
| 2025-08-21 | 9.60 | $9.36 | 941819 |
| 2025-08-20 | 9.65 | $9.43 | 1.5M |
| 2025-08-19 | 9.71 | $9.48 | 2.0M |
| 2025-08-18 | 9.76 | $9.60 | 1.3M |
| 2025-08-15 | 9.79 | $9.69 | 845600 |
| 2025-08-14 | 9.81 | $9.71 | 1.1M |
| 2025-08-13 | 9.83 | $9.79 | 769703 |
| 2025-08-12 | 9.84 | $9.83 | 1.5M |
| 2025-08-11 | 9.83 | $9.84 | 1.0M |
| 2025-08-08 | 9.83 | $9.86 | 684311 |
| 2025-08-07 | 9.82 | $9.87 | 644800 |
| 2025-08-06 | 9.80 | $9.79 | 716506 |
| 2025-08-05 | 9.80 | $9.82 | 352500 |
| 2025-08-04 | 9.80 | $9.78 | 762700 |
| 2025-08-01 | 9.80 | $9.79 | 473615 |
| 2025-07-31 | 9.80 | $9.79 | 604000 |
| 2025-07-30 | 9.80 | $9.81 | 408666 |
| 2025-07-29 | 9.79 | $9.81 | 345348 |
| 2025-07-28 | 9.79 | $9.79 | 540924 |
| 2025-07-25 | 9.78 | $9.80 | 431321 |
| 2025-07-24 | 9.78 | $9.74 | 355234 |
| 2025-07-23 | 9.78 | $9.74 | 483630 |
| 2025-07-22 | 9.79 | $9.77 | 392403 |
| 2025-07-21 | 9.79 | $9.74 | 418400 |
| 2025-07-18 | 9.79 | $9.77 | 1.1M |
| 2025-07-17 | 9.80 | $9.70 | 494228 |
| 2025-07-16 | 9.81 | $9.75 | 835113 |
| 2025-07-15 | 9.82 | $9.76 | 399732 |
| 2025-07-14 | 9.82 | $9.83 | 790147 |
| 2025-07-11 | 9.82 | $9.81 | 397105 |
| 2025-07-10 | 9.81 | $9.83 | 644308 |
| 2025-07-09 | 9.80 | $9.84 | 454419 |
| 2025-07-08 | 9.78 | $9.79 | 627100 |
| 2025-07-07 | 9.78 | $9.77 | 547509 |
| 2025-07-03 | 9.77 | $9.79 | 464210 |
| 2025-07-02 | 9.76 | $9.82 | 587748 |
| 2025-07-01 | 9.75 | $9.83 | 460235 |
| 2025-06-30 | 9.72 | $9.75 | 644683 |
| 2025-06-27 | 9.71 | $9.73 | 1.0M |
| 2025-06-26 | 9.70 | $9.74 | 385607 |
| 2025-06-25 | 9.69 | $9.66 | 428949 |
| 2025-06-24 | 9.70 | $9.69 | 577927 |
| 2025-06-23 | 9.69 | $9.62 | 656200 |
| 2025-06-20 | 9.70 | $9.68 | 514131 |
| 2025-06-18 | 9.70 | $9.60 | 547904 |
| 2025-06-17 | 9.72 | $9.62 | 513817 |
| 2025-06-16 | 9.74 | $9.64 | 580272 |
| 2025-06-13 | 9.75 | $9.72 | 543702 |
| 2025-06-12 | 9.75 | $9.78 | 494704 |
| 2025-06-11 | 9.73 | $9.72 | 677354 |
| 2025-06-10 | 9.73 | $9.73 | 821100 |
| 2025-06-09 | 9.72 | $9.76 | 480208 |
| 2025-06-06 | 9.70 | $9.67 | 551502 |
| 2025-06-05 | 9.70 | $9.71 | 664039 |
| 2025-06-04 | 9.69 | $9.68 | 501800 |
| 2025-06-03 | 9.68 | $9.69 | 945205 |
| 2025-06-02 | 9.67 | $9.70 | 478642 |
| 2025-05-30 | 9.66 | $9.65 | 600720 |
| 2025-05-29 | 9.65 | $9.65 | 620800 |
| 2025-05-28 | 9.65 | $9.65 | 657200 |
| 2025-05-27 | 9.64 | $9.65 | 783552 |
| 2025-05-23 | 9.63 | $9.63 | 578434 |
| 2025-05-22 | 9.62 | $9.54 | 673600 |
| 2025-05-21 | 9.63 | $9.51 | 751700 |
| 2025-05-20 | 9.64 | $9.62 | 515100 |
| 2025-05-19 | 9.64 | $9.60 | 589012 |
| 2025-05-16 | 9.64 | $9.65 | 436757 |
| 2025-05-15 | 9.62 | $9.64 | 365997 |
| 2025-05-14 | 9.61 | $9.70 | 806061 |
| 2025-05-13 | 9.58 | $9.75 | 511400 |
| 2025-05-12 | 9.54 | $9.65 | 1.3M |
| 2025-05-09 | 9.50 | $9.54 | 621000 |
| 2025-05-08 | 9.49 | $9.50 | 440471 |
| 2025-05-07 | 9.48 | $9.50 | 591053 |
| 2025-05-06 | 9.47 | $9.52 | 893737 |
| 2025-05-05 | 9.46 | $9.58 | 684840 |
| 2025-05-02 | 9.43 | $9.60 | 665728 |
| 2025-05-01 | 9.38 | $9.60 | 424111 |
| 2025-04-30 | 9.34 | $9.55 | 628510 |
| 2025-04-29 | 9.29 | $9.57 | 572916 |
| 2025-04-28 | 9.24 | $9.46 | 681114 |
| 2025-04-25 | 9.20 | $9.49 | 579153 |
| 2025-04-24 | 9.14 | $9.50 | 718625 |
| 2025-04-23 | 9.08 | $9.39 | 816700 |
| 2025-04-22 | 9.03 | $9.28 | 1.1M |
| 2025-04-21 | 9.00 | $9.15 | 884410 |
| 2025-04-17 | 8.99 | $9.18 | 467453 |
| 2025-04-16 | 8.97 | $9.14 | 813078 |
| 2025-04-15 | 8.96 | $9.19 | 1.0M |
| 2025-04-14 | 8.94 | $9.10 | 1.1M |
| 2025-04-11 | 8.94 | $8.95 | 1.1M |
| 2025-04-10 | 8.96 | $8.75 | 1.3M |
| 2025-04-09 | 9.04 | $9.25 | 3.3M |
| 2025-04-08 | 9.03 | $8.47 | 1.7M |
| 2025-04-07 | 9.18 | $8.45 | 3.1M |
| 2025-04-04 | 9.36 | $8.68 | 3.0M |
| 2025-04-03 | 9.52 | $9.31 | 1.2M |
| 2025-04-02 | 9.57 | $9.57 | 351155 |
| 2025-04-01 | 9.58 | $9.60 | 887500 |
| 2025-03-31 | 9.58 | $9.58 | 664800 |
| 2025-03-28 | 9.59 | $9.61 | 419500 |
| 2025-03-27 | 9.59 | $9.58 | 374800 |
| 2025-03-26 | 9.60 | $9.63 | 389800 |
| 2025-03-25 | 9.60 | $9.65 | 382762 |
| 2025-03-24 | 9.60 | $9.61 | 555800 |
| 2025-03-21 | 9.61 | $9.60 | 530302 |
| 2025-03-20 | 9.62 | $9.60 | 575000 |
| 2025-03-19 | 9.64 | $9.60 | 440200 |
| 2025-03-18 | 9.65 | $9.55 | 464051 |
| 2025-03-17 | 9.68 | $9.49 | 2.0M |
| 2025-03-14 | 9.73 | $9.59 | 513900 |
| 2025-03-13 | 9.76 | $9.67 | 395602 |
| 2025-03-12 | 9.79 | $9.71 | 561816 |
| 2025-03-11 | 9.81 | $9.73 | 538224 |
| 2025-03-10 | 9.82 | $9.79 | 488769 |
| 2025-03-07 | 9.83 | $9.84 | 691488 |
| 2025-03-06 | 9.83 | $9.85 | 476200 |
| 2025-03-05 | 9.83 | $9.79 | 403819 |
| 2025-03-04 | 9.84 | $9.80 | 884290 |
| 2025-03-03 | 9.84 | $9.89 | 509517 |
| 2025-02-28 | 9.83 | $9.88 | 746240 |
| 2025-02-27 | 9.82 | $9.83 | 658908 |
| 2025-02-26 | 9.82 | $9.80 | 550336 |
| 2025-02-25 | 9.83 | $9.80 | 496600 |
| 2025-02-24 | 9.84 | $9.78 | 542339 |
| 2025-02-21 | 9.85 | $9.81 | 412316 |
| 2025-02-20 | 9.86 | $9.79 | 648237 |
| 2025-02-19 | 9.87 | $9.80 | 483000 |
| 2025-02-18 | 9.89 | $9.80 | 1.2M |
| 2025-02-14 | 9.90 | $9.90 | 541652 |
| 2025-02-13 | 9.90 | $9.94 | 1.6M |
| 2025-02-12 | 9.89 | $9.88 | 451212 |
| 2025-02-11 | 9.89 | $9.87 | 902700 |
| 2025-02-10 | 9.89 | $9.85 | 841100 |
| 2025-02-07 | 9.89 | $9.88 | 934822 |
| 2025-02-06 | 9.89 | $9.97 | 426400 |
| 2025-02-05 | 9.87 | $9.96 | 404423 |
| 2025-02-04 | 9.85 | $9.95 | 418500 |
| 2025-02-03 | 9.82 | $9.88 | 1.4M |
| 2025-01-31 | 9.81 | $9.90 | 598800 |
| 2025-01-30 | 9.79 | $9.88 | 505132 |
| 2025-01-29 | 9.78 | $9.78 | 441206 |
| 2025-01-28 | 9.78 | $9.79 | 406325 |
| 2025-01-27 | 9.78 | $9.76 | 566300 |
| 2025-01-24 | 9.78 | $9.80 | 446400 |
| 2025-01-23 | 9.78 | $9.83 | 458254 |
| 2025-01-22 | 9.77 | $9.78 | 649413 |
| 2025-01-21 | 9.77 | $9.81 | 548859 |
| 2025-01-17 | 9.77 | $9.78 | 1.3M |
| 2025-01-16 | 9.77 | $9.74 | 562900 |
| 2025-01-15 | 9.78 | $9.80 | 411904 |
| 2025-01-14 | 9.78 | $9.76 | 357800 |
| 2025-01-13 | 9.78 | $9.77 | 433200 |
| 2025-01-10 | 9.79 | $9.80 | 427106 |
| 2025-01-08 | 9.79 | $9.82 | 579841 |
| 2025-01-07 | 9.79 | $9.82 | 456204 |
| 2025-01-06 | 9.78 | $9.82 | 461500 |
| 2025-01-03 | 9.78 | $9.80 | 859624 |
| 2025-01-02 | 9.78 | $9.90 | 1.3M |
| 2024-12-31 | 9.76 | $9.81 | 748865 |
| 2024-12-30 | 9.76 | $9.71 | 423149 |
| 2024-12-27 | 9.77 | $9.72 | 293822 |
| 2024-12-26 | 9.79 | $9.76 | 427972 |
| 2024-12-24 | 9.80 | $9.80 | 249431 |
| 2024-12-23 | 9.80 | $9.77 | 459654 |
| 2024-12-20 | 9.82 | $9.72 | 1.0M |
| 2024-12-19 | 9.84 | $9.64 | 530200 |
| 2024-12-18 | 9.89 | $9.72 | 527009 |
| 2024-12-17 | 9.92 | $9.82 | 358614 |
| 2024-12-16 | 9.95 | $9.90 | 483202 |
| 2024-12-13 | 9.95 | $9.96 | 545000 |
| 2024-12-12 | 9.95 | $9.98 | 523600 |
| 2024-12-11 | 9.94 | $9.94 | 399722 |
| 2024-12-10 | 9.94 | $9.95 | 394400 |
| 2024-12-09 | 9.94 | $9.95 | 291500 |
| 2024-12-06 | 9.93 | $9.93 | 395400 |
| 2024-12-05 | 9.93 | $9.93 | 562720 |
| 2024-12-04 | 9.93 | $9.99 | 579200 |
| 2024-12-03 | 9.92 | $10.03 | 542100 |
| 2024-12-02 | 9.89 | $9.96 | 478100 |
| 2024-11-29 | 9.88 | $9.91 | 473500 |
| 2024-11-27 | 9.87 | $9.90 | 467922 |
| 2024-11-26 | 9.87 | $9.88 | 413027 |
| 2024-11-25 | 9.87 | $9.86 | 536700 |
| 2024-11-22 | 9.87 | $9.93 | 581200 |
| 2024-11-21 | 9.86 | $9.86 | 625200 |
| 2024-11-20 | 9.86 | $9.83 | 424435 |
| 2024-11-19 | 9.87 | $9.88 | 572128 |
| 2024-11-18 | 9.87 | $9.83 | 1.2M |
| 2024-11-15 | 9.88 | $9.77 | 408200 |
| 2024-11-14 | 9.91 | $9.89 | 368600 |
| 2024-11-13 | 9.92 | $9.91 | 618500 |
| 2024-11-12 | 9.92 | $9.95 | 384414 |
| 2024-11-11 | 9.91 | $9.96 | 467800 |
| 2024-11-08 | 9.90 | $9.99 | 598200 |
| 2024-11-07 | 9.88 | $10.00 | 435421 |
| 2024-11-06 | 9.86 | $9.84 | 974200 |
| 2024-11-05 | 9.86 | $9.90 | 349215 |
| 2024-11-04 | 9.86 | $9.84 | 495100 |
| 2024-11-01 | 9.87 | $9.91 | 255441 |
| 2024-10-31 | 9.86 | $9.88 | 664500 |
| 2024-10-30 | 9.86 | $9.85 | 473000 |
| 2024-10-29 | 9.87 | $9.85 | 391790 |
| 2024-10-28 | 9.88 | $9.87 | 394321 |
| 2024-10-25 | 9.88 | $9.89 | 328404 |
| 2024-10-24 | 9.88 | $9.82 | 309600 |
| 2024-10-23 | 9.90 | $9.80 | 439312 |
| 2024-10-22 | 9.92 | $9.87 | 340500 |
| 2024-10-21 | 9.94 | $9.92 | 467634 |
| 2024-10-18 | 9.94 | $9.87 | 597700 |
| 2024-10-17 | 9.96 | $9.93 | 383313 |
| 2024-10-16 | 9.97 | $9.86 | 1.0M |
| 2024-10-15 | 9.99 | $9.95 | 341400 |
| 2024-10-14 | 9.99 | $9.96 | 577243 |
| 2024-10-11 | 10.00 | $9.99 | 346260 |
| 2024-10-10 | 10.00 | $9.96 | 449116 |
| 2024-10-09 | 10.01 | $9.99 | 403200 |
| 2024-10-08 | 10.01 | $10.04 | 318846 |
| 2024-10-07 | 10.00 | $9.89 | 683248 |
| 2024-10-04 | 10.02 | $9.95 | 332383 |
| 2024-10-03 | 10.03 | $9.96 | 354639 |
| 2024-10-02 | 10.04 | $10.04 | 523100 |
| 2024-10-01 | 10.03 | $10.11 | 461900 |
| 2024-09-30 | 10.01 | $10.06 | 676249 |
| 2024-09-27 | 9.99 | $9.94 | 491800 |
| 2024-09-26 | 10.00 | $9.96 | 289700 |
| 2024-09-25 | 10.01 | $9.93 | 749448 |
| 2024-09-24 | 10.02 | $9.98 | 533263 |
| 2024-09-23 | 10.02 | $9.99 | 374500 |
| 2024-09-20 | 10.02 | $9.94 | 367600 |
| 2024-09-19 | 10.03 | $9.92 | 800312 |
| 2024-09-18 | 10.05 | $9.95 | 736309 |
| 2024-09-17 | 10.06 | $10.09 | 820445 |
| 2024-09-16 | 10.04 | $10.10 | 396500 |
| 2024-09-13 | 10.02 | $10.09 | 865538 |
| 2024-09-12 | 10.00 | $10.04 | 754839 |
| 2024-09-11 | 9.98 | $10.02 | 384700 |
| 2024-09-10 | 9.97 | $10.03 | 282011 |
| 2024-09-09 | 9.95 | $10.01 | 349323 |
| 2024-09-06 | 9.93 | $9.90 | 533887 |
| 2024-09-05 | 9.93 | $9.90 | 528604 |
| 2024-09-04 | 9.93 | $9.98 | 787148 |
| 2024-09-03 | 9.92 | $9.94 | 351500 |
| 2024-08-30 | 9.91 | $9.94 | 412507 |
| 2024-08-29 | 9.89 | $9.91 | 376028 |
| 2024-08-28 | 9.88 | $9.90 | 295800 |
| 2024-08-27 | 9.88 | $9.91 | 375604 |
| 2024-08-26 | 9.86 | $9.94 | 444125 |
| 2024-08-23 | 9.84 | $9.85 | 477900 |
| 2024-08-22 | 9.84 | $9.88 | 399387 |
| 2024-08-21 | 9.82 | $9.89 | 320200 |
| 2024-08-20 | 9.81 | $9.82 | 330200 |
| 2024-08-19 | 9.80 | $9.83 | 419115 |
| 2024-08-16 | 9.79 | $9.77 | 469700 |
| 2024-08-15 | 9.80 | $9.85 | 654200 |
| 2024-08-14 | 9.78 | $9.87 | 520639 |
| 2024-08-13 | 9.76 | $9.84 | 706600 |
| 2024-08-12 | 9.75 | $9.84 | 331084 |
| 2024-08-09 | 9.73 | $9.75 | 158446 |
| 2024-08-08 | 9.72 | $9.69 | 336354 |
| 2024-08-07 | 9.73 | $9.62 | 460200 |
| 2024-08-06 | 9.76 | $9.66 | 367194 |
| 2024-08-05 | 9.78 | $9.59 | 686430 |
| 2024-08-02 | 9.82 | $9.78 | 511700 |
| 2024-08-01 | 9.82 | $9.84 | 272200 |
| 2024-07-31 | 9.82 | $9.86 | 530300 |
| 2024-07-30 | 9.80 | $9.84 | 486744 |
| 2024-07-29 | 9.79 | $9.79 | 218700 |
| 2024-07-26 | 9.79 | $9.78 | 431800 |
| 2024-07-25 | 9.79 | $9.78 | 324000 |
| 2024-07-24 | 9.79 | $9.80 | 506498 |
| 2024-07-23 | 9.78 | $9.83 | 383831 |
| 2024-07-22 | 9.77 | $9.76 | 534512 |
| 2024-07-19 | 9.77 | $9.79 | 983100 |
| 2024-07-18 | 9.76 | $9.76 | 491100 |
| 2024-07-17 | 9.76 | $9.77 | 412100 |
| 2024-07-16 | 9.75 | $9.79 | 476340 |
| 2024-07-15 | 9.75 | $9.71 | 532305 |
| 2024-07-12 | 9.75 | $9.84 | 388800 |
| 2024-07-11 | 9.73 | $9.78 | 654243 |
| 2024-07-10 | 9.72 | $9.79 | 378985 |
| 2024-07-09 | 9.70 | $9.74 | 247313 |
| 2024-07-08 | 9.70 | $9.71 | 259226 |
| 2024-07-05 | 9.69 | $9.72 | 316100 |
| 2024-07-03 | 9.69 | $9.68 | 374204 |
| 2024-07-02 | 9.69 | $9.70 | 332400 |
| 2024-07-01 | 9.69 | $9.70 | 329801 |
| 2024-06-28 | 9.69 | $9.69 | 349500 |
| 2024-06-27 | 9.69 | $9.70 | 458657 |
| 2024-06-26 | 9.69 | $9.70 | 522235 |
| 2024-06-25 | 9.69 | $9.74 | 185100 |
| 2024-06-24 | 9.69 | $9.68 | 390144 |
| 2024-06-21 | 9.69 | $9.65 | 273000 |
| 2024-06-20 | 9.70 | $9.64 | 476231 |
| 2024-06-18 | 9.71 | $9.64 | 508858 |
| 2024-06-17 | 9.73 | $9.73 | 223500 |
| 2024-06-14 | 9.73 | $9.65 | 338221 |
| 2024-06-13 | 9.75 | $9.81 | 196400 |
| 2024-06-12 | 9.73 | $9.77 | 307700 |
| 2024-06-11 | 9.72 | $9.71 | 276635 |
| 2024-06-10 | 9.73 | $9.72 | 289224 |
| 2024-06-07 | 9.73 | $9.73 | 303851 |
| 2024-06-06 | 9.73 | $9.74 | 232300 |
| 2024-06-05 | 9.73 | $9.77 | 190838 |
| 2024-06-04 | 9.72 | $9.71 | 235700 |
| 2024-06-03 | 9.72 | $9.74 | 279207 |
| 2024-05-31 | 9.72 | $9.70 | 484600 |
| 2024-05-30 | 9.72 | $9.68 | 265219 |
| 2024-05-29 | 9.73 | $9.61 | 292508 |
| 2024-05-28 | 9.75 | $9.64 | 296000 |
| 2024-05-24 | 9.78 | $9.72 | 151245 |
| 2024-05-23 | 9.79 | $9.71 | 215700 |
| 2024-05-22 | 9.80 | $9.79 | 155422 |
| 2024-05-21 | 9.80 | $9.79 | 174405 |
| 2024-05-20 | 9.79 | $9.70 | 261600 |
| 2024-05-17 | 9.81 | $9.72 | 740341 |
| 2024-05-16 | 9.82 | $9.74 | 751600 |
| 2024-05-15 | 9.83 | $9.93 | 1.2M |
| 2024-05-14 | 9.81 | $9.73 | 185622 |
| 2024-05-13 | 9.81 | $9.79 | 338900 |
| 2024-05-10 | 9.81 | $9.85 | 200000 |
| 2024-05-09 | 9.80 | $9.91 | 394600 |
| 2024-05-08 | 9.77 | $9.88 | 275300 |
| 2024-05-07 | 9.74 | $9.87 | 337300 |
| 2024-05-06 | 9.71 | $9.85 | 309300 |
| 2024-05-03 | 9.67 | $9.84 | 420840 |
| 2024-05-02 | 9.64 | $9.73 | 351908 |
| 2024-05-01 | 9.62 | $9.73 | 408800 |
| 2024-04-30 | 9.60 | $9.66 | 288100 |
| 2024-04-29 | 9.58 | $9.69 | 192945 |
| 2024-04-26 | 9.57 | $9.68 | 299200 |
| 2024-04-25 | 9.55 | $9.60 | 384700 |
| 2024-04-24 | 9.54 | $9.62 | 264100 |
| 2024-04-23 | 9.53 | $9.67 | 210914 |
| 2024-04-22 | 9.51 | $9.59 | 500900 |
| 2024-04-19 | 9.50 | $9.45 | 168000 |
| 2024-04-18 | 9.52 | $9.43 | 158100 |
| 2024-04-17 | 9.55 | $9.44 | 321665 |
| 2024-04-16 | 9.58 | $9.35 | 1.0M |
| 2024-04-15 | 9.64 | $9.26 | 918400 |
| 2024-04-12 | 9.72 | $9.47 | 467300 |
| 2024-04-11 | 9.78 | $9.72 | 512049 |
| 2024-04-10 | 9.79 | $9.77 | 623626 |
| 2024-04-09 | 9.79 | $9.80 | 313300 |
| 2024-04-08 | 9.78 | $9.75 | 335500 |
| 2024-04-05 | 9.79 | $9.75 | 292425 |
| 2024-04-04 | 9.79 | $9.73 | 334948 |
| 2024-04-03 | 9.80 | $9.77 | 254114 |
| 2024-04-02 | 9.80 | $9.74 | 302281 |
| 2024-04-01 | 9.81 | $9.78 | 481100 |
| 2024-03-28 | 9.81 | $9.79 | 1.1M |
| 2024-03-27 | 9.80 | $9.85 | 346278 |
| 2024-03-26 | 9.79 | $9.80 | 325892 |
| 2024-03-25 | 9.78 | $9.73 | 323900 |
| 2024-03-22 | 9.78 | $9.78 | 423545 |
| 2024-03-21 | 9.78 | $9.78 | 308700 |
| 2024-03-20 | 9.77 | $9.76 | 375449 |
| 2024-03-19 | 9.77 | $9.74 | 536900 |
| 2024-03-18 | 9.77 | $9.74 | 256212 |
| 2024-03-15 | 9.77 | $9.68 | 177800 |
| 2024-03-14 | 9.78 | $9.68 | 435700 |
| 2024-03-13 | 9.79 | $9.88 | 756200 |
| 2024-03-12 | 9.77 | $9.78 | 383100 |
| 2024-03-11 | 9.75 | $9.78 | 401309 |
| 2024-03-08 | 9.74 | $9.79 | 278708 |
| 2024-03-07 | 9.72 | $9.78 | 360513 |
| 2024-03-06 | 9.71 | $9.75 | 254800 |
| 2024-03-05 | 9.69 | $9.69 | 307604 |
| 2024-03-04 | 9.68 | $9.75 | 341644 |
| 2024-03-01 | 9.66 | $9.78 | 421737 |
| 2024-02-29 | 9.63 | $9.70 | 336140 |
| 2024-02-28 | 9.62 | $9.64 | 197235 |
| 2024-02-27 | 9.61 | $9.57 | 302600 |
| 2024-02-26 | 9.61 | $9.52 | 252923 |
| 2024-02-23 | 9.63 | $9.56 | 306400 |
| 2024-02-22 | 9.64 | $9.57 | 343100 |
| 2024-02-21 | 9.65 | $9.58 | 253600 |
| 2024-02-20 | 9.66 | $9.58 | 317000 |
| 2024-02-16 | 9.67 | $9.56 | 306913 |
| 2024-02-15 | 9.68 | $9.61 | 353516 |
| 2024-02-14 | 9.69 | $9.62 | 468500 |
| 2024-02-13 | 9.69 | $9.66 | 394600 |
| 2024-02-12 | 9.69 | $9.71 | 508600 |
| 2024-02-09 | 9.68 | $9.71 | 417515 |
| 2024-02-08 | 9.66 | $9.60 | 470427 |
| 2024-02-07 | 9.66 | $9.64 | 272900 |
| 2024-02-06 | 9.65 | $9.63 | 394332 |
| 2024-02-05 | 9.65 | $9.60 | 344900 |
| 2024-02-02 | 9.65 | $9.64 | 524642 |
| 2024-02-01 | 9.64 | $9.64 | 548500 |
| 2024-01-31 | 9.63 | $9.60 | 411108 |
| 2024-01-30 | 9.62 | $9.62 | 420117 |
| 2024-01-29 | 9.61 | $9.62 | 792230 |
| 2024-01-26 | 9.59 | $9.52 | 361807 |
| 2024-01-25 | 9.60 | $9.52 | 369238 |
| 2024-01-24 | 9.60 | $9.48 | 375129 |
| 2024-01-23 | 9.61 | $9.48 | 496900 |
| 2024-01-22 | 9.62 | $9.45 | 415400 |
| 2024-01-19 | 9.64 | $9.38 | 602609 |
| 2024-01-18 | 9.68 | $9.48 | 540415 |
| 2024-01-17 | 9.70 | $9.49 | 379700 |
| 2024-01-16 | 9.72 | $9.56 | 610917 |
| 2024-01-12 | 9.73 | $9.67 | 1.2M |
| 2024-01-11 | 9.71 | $9.68 | 539022 |
| 2024-01-10 | 9.69 | $9.73 | 780403 |
| 2024-01-09 | 9.66 | $9.70 | 582444 |
| 2024-01-08 | 9.62 | $9.71 | 658062 |
| 2024-01-05 | 9.57 | $9.57 | 482549 |
| 2024-01-04 | 9.55 | $9.56 | 468900 |
| 2024-01-03 | 9.52 | $9.52 | 519102 |
| 2024-01-02 | 9.49 | $9.52 | 661522 |
| 2023-12-29 | 9.46 | $9.43 | 529034 |
| 2023-12-28 | 9.44 | $9.56 | 494112 |
| 2023-12-27 | 9.39 | $9.51 | 623300 |
| 2023-12-26 | 9.34 | $9.44 | 372360 |
| 2023-12-22 | 9.29 | $9.41 | 588300 |
| 2023-12-21 | 9.25 | $9.36 | 548900 |
| 2023-12-20 | 9.20 | $9.22 | 654115 |
| 2023-12-19 | 9.18 | $9.26 | 456321 |
| 2023-12-18 | 9.14 | $9.27 | 451900 |
| 2023-12-15 | 9.09 | $9.21 | 354500 |
| 2023-12-14 | 9.05 | $9.27 | 764217 |
| 2023-12-13 | 8.99 | $9.23 | 1.2M |
| 2023-12-12 | 8.92 | $8.96 | 350628 |
| 2023-12-11 | 8.90 | $8.98 | 367637 |
| 2023-12-08 | 8.87 | $8.90 | 500900 |
| 2023-12-07 | 8.86 | $8.96 | 294732 |
| 2023-12-06 | 8.83 | $8.96 | 420500 |
| 2023-12-05 | 8.79 | $8.96 | 736625 |
| 2023-12-04 | 8.75 | $8.82 | 512543 |
| 2023-12-01 | 8.73 | $8.83 | 728909 |
| 2023-11-30 | 8.70 | $8.73 | 667300 |
| 2023-11-29 | 8.69 | $8.62 | 796011 |
| 2023-11-28 | 8.71 | $8.58 | 1.3M |
| 2023-11-27 | 8.73 | $8.65 | 462700 |
| 2023-11-24 | 8.74 | $8.67 | 308000 |
| 2023-11-22 | 8.75 | $8.66 | 341700 |
| 2023-11-21 | 8.76 | $8.66 | 645447 |
| 2023-11-20 | 8.77 | $8.73 | 1.5M |
| 2023-11-17 | 8.78 | $8.83 | 297337 |
| 2023-11-16 | 8.75 | $8.77 | 234413 |
| 2023-11-15 | 8.74 | $8.80 | 267000 |
| 2023-11-14 | 8.72 | $8.82 | 522418 |
| 2023-11-13 | 8.69 | $8.73 | 185800 |
| 2023-11-10 | 8.68 | $8.74 | 172400 |
| 2023-11-09 | 8.66 | $8.70 | 459767 |
| 2023-11-08 | 8.65 | $8.87 | 299000 |
| 2023-11-07 | 8.59 | $8.86 | 492140 |
| 2023-11-06 | 8.53 | $8.82 | 321424 |
| 2023-11-03 | 8.47 | $8.89 | 717900 |
| 2023-11-02 | 8.39 | $8.87 | 503863 |
| 2023-11-01 | 8.30 | $8.61 | 508000 |
| 2023-10-31 | 8.25 | $8.43 | 479110 |
| 2023-10-30 | 8.22 | $8.32 | 270800 |
| 2023-10-27 | 8.22 | $8.25 | 375000 |
| 2023-10-26 | 8.24 | $8.25 | 281100 |
| 2023-10-25 | 8.25 | $8.25 | 350700 |
| 2023-10-24 | 8.27 | $8.34 | 408420 |
| 2023-10-23 | 8.28 | $8.24 | 740904 |
| 2023-10-20 | 8.31 | $8.24 | 496100 |
| 2023-10-19 | 8.34 | $8.29 | 440000 |
| 2023-10-18 | 8.38 | $8.34 | 416984 |
| 2023-10-17 | 8.40 | $8.36 | 515139 |
| 2023-10-16 | 8.43 | $8.40 | 493138 |
| 2023-10-13 | 8.45 | $8.47 | 510709 |
| 2023-10-12 | 8.47 | $8.54 | 540500 |
| 2023-10-11 | 8.47 | $8.58 | 333700 |
| 2023-10-10 | 8.47 | $8.55 | 438800 |
| 2023-10-09 | 8.47 | $8.54 | 399311 |
| 2023-10-06 | 8.48 | $8.46 | 390200 |
| 2023-10-05 | 8.51 | $8.39 | 327457 |
| 2023-10-04 | 8.55 | $8.46 | 557100 |
| 2023-10-03 | 8.59 | $8.36 | 555500 |
| 2023-10-02 | 8.66 | $8.42 | 1.0M |
| 2023-09-29 | 8.73 | $8.63 | 620337 |
| 2023-09-28 | 8.76 | $8.64 | 680000 |
| 2023-09-27 | 8.80 | $8.62 | 464000 |
| 2023-09-26 | 8.85 | $8.60 | 613438 |
| 2023-09-25 | 8.91 | $8.77 | 295921 |
| 2023-09-22 | 8.95 | $8.79 | 632207 |
| 2023-09-21 | 8.99 | $8.73 | 423605 |
| 2023-09-20 | 9.04 | $8.87 | 669543 |
| 2023-09-19 | 9.08 | $8.84 | 889300 |
| 2023-09-18 | 9.13 | $8.97 | 458200 |
| 2023-09-15 | 9.16 | $9.02 | 402700 |
| 2023-09-14 | 9.19 | $9.04 | 461400 |
| 2023-09-13 | 9.21 | $9.17 | 353300 |
| 2023-09-12 | 9.21 | $9.19 | 552805 |
| 2023-09-11 | 9.21 | $9.22 | 380701 |
| 2023-09-08 | 9.20 | $9.20 | 277900 |
| 2023-09-07 | 9.18 | $9.18 | 396700 |
| 2023-09-06 | 9.18 | $9.16 | 611500 |
| 2023-09-05 | 9.17 | $9.23 | 413431 |
| 2023-09-01 | 9.15 | $9.28 | 533800 |
| 2023-08-31 | 9.11 | $9.25 | 422533 |
| 2023-08-30 | 9.08 | $9.23 | 637939 |
| 2023-08-29 | 9.04 | $9.18 | 649937 |
| 2023-08-28 | 9.00 | $9.08 | 408841 |
| 2023-08-25 | 8.98 | $9.01 | 934800 |
| 2023-08-24 | 8.98 | $8.90 | 273315 |
| 2023-08-23 | 8.99 | $9.00 | 296314 |
| 2023-08-22 | 8.99 | $8.91 | 214300 |
| 2023-08-21 | 9.00 | $8.93 | 340400 |
| 2023-08-18 | 9.02 | $8.89 | 323865 |
| 2023-08-17 | 9.04 | $8.86 | 486445 |
| 2023-08-16 | 9.07 | $8.98 | 261700 |
| 2023-08-15 | 9.08 | $9.01 | 327700 |
| 2023-08-14 | 9.09 | $9.06 | 418026 |
| 2023-08-11 | 9.09 | $9.16 | 598834 |
| 2023-08-10 | 9.06 | $9.15 | 672800 |
| 2023-08-09 | 9.03 | $9.02 | 663000 |
| 2023-08-08 | 9.03 | $9.00 | 524300 |
| 2023-08-07 | 9.03 | $9.05 | 448231 |
| 2023-08-04 | 9.01 | $9.04 | 447001 |
| 2023-08-03 | 9.00 | $8.97 | 359217 |
| 2023-08-02 | 9.00 | $9.04 | 296400 |
| 2023-08-01 | 8.98 | $9.09 | 804700 |
| 2023-07-31 | 8.95 | $9.08 | 541200 |
| 2023-07-28 | 8.92 | $8.96 | 394000 |
| 2023-07-27 | 8.91 | $8.85 | 439128 |
| 2023-07-26 | 8.92 | $8.85 | 384103 |
| 2023-07-25 | 8.93 | $8.81 | 421100 |
| 2023-07-24 | 8.94 | $8.80 | 645432 |
| 2023-07-21 | 8.97 | $8.91 | 2.0M |
| 2023-07-20 | 8.97 | $8.98 | 659300 |
| 2023-07-19 | 8.96 | $9.00 | 320300 |
| 2023-07-18 | 8.94 | $8.93 | 569201 |
| 2023-07-17 | 8.94 | $8.92 | 507907 |
| 2023-07-14 | 8.93 | $8.85 | 354510 |
| 2023-07-13 | 8.94 | $8.92 | 394242 |
| 2023-07-12 | 8.93 | $8.97 | 573613 |
| 2023-07-11 | 8.91 | $8.90 | 719931 |
| 2023-07-10 | 8.91 | $8.93 | 394837 |
| 2023-07-07 | 8.89 | $8.87 | 398300 |
| 2023-07-06 | 8.89 | $8.84 | 427800 |
| 2023-07-05 | 8.89 | $8.94 | 439700 |
| 2023-07-03 | 8.86 | $8.91 | 318100 |
| 2023-06-30 | 8.84 | $8.92 | 823200 |
| 2023-06-29 | 8.82 | $8.87 | 357245 |
| 2023-06-28 | 8.80 | $8.84 | 787629 |
| 2023-06-27 | 8.78 | $8.78 | 265700 |
| 2023-06-26 | 8.78 | $8.76 | 398248 |
| 2023-06-23 | 8.77 | $8.74 | 329600 |
| 2023-06-22 | 8.77 | $8.78 | 450100 |
| 2023-06-21 | 8.76 | $8.81 | 337400 |
| 2023-06-20 | 8.74 | $8.80 | 353836 |
| 2023-06-16 | 8.72 | $8.77 | 312609 |
| 2023-06-15 | 8.71 | $8.79 | 434050 |
| 2023-06-14 | 8.68 | $8.72 | 344609 |
| 2023-06-13 | 8.67 | $8.74 | 800200 |
| 2023-06-12 | 8.65 | $8.74 | 506029 |
| 2023-06-09 | 8.63 | $8.73 | 355424 |
| 2023-06-08 | 8.61 | $8.73 | 192400 |
| 2023-06-07 | 8.58 | $8.71 | 344612 |
| 2023-06-06 | 8.55 | $8.65 | 409100 |
| 2023-06-05 | 8.53 | $8.63 | 432609 |
| 2023-06-02 | 8.51 | $8.64 | 347841 |
| 2023-06-01 | 8.48 | $8.63 | 377935 |
| 2023-05-31 | 8.46 | $8.56 | 542100 |
| 2023-05-30 | 8.44 | $8.53 | 330428 |
| 2023-05-26 | 8.43 | $8.49 | 340900 |
| 2023-05-25 | 8.42 | $8.42 | 349071 |
| 2023-05-24 | 8.43 | $8.45 | 286900 |
| 2023-05-23 | 8.44 | $8.47 | 441000 |
| 2023-05-22 | 8.44 | $8.46 | 287720 |
| 2023-05-19 | 8.44 | $8.41 | 207000 |
| 2023-05-18 | 8.46 | $8.43 | 318564 |
| 2023-05-17 | 8.48 | $8.43 | 283600 |
| 2023-05-16 | 8.50 | $8.41 | 435727 |
| 2023-05-15 | 8.52 | $8.43 | 313100 |
| 2023-05-12 | 8.55 | $8.42 | 614322 |
| 2023-05-11 | 8.58 | $8.55 | 460000 |
| 2023-05-10 | 8.60 | $8.54 | 486800 |
| 2023-05-09 | 8.61 | $8.52 | 301732 |
| 2023-05-08 | 8.64 | $8.56 | 391506 |
| 2023-05-05 | 8.66 | $8.56 | 1.1M |
| 2023-05-04 | 8.68 | $8.53 | 887901 |
| 2023-05-03 | 8.71 | $8.62 | 1.3M |
| 2023-05-02 | 8.73 | $8.69 | 387230 |
| 2023-05-01 | 8.73 | $8.78 | 332312 |
| 2023-04-28 | 8.72 | $8.76 | 378747 |
| 2023-04-27 | 8.71 | $8.75 | 335862 |
| 2023-04-26 | 8.70 | $8.68 | 326508 |
| 2023-04-25 | 8.71 | $8.68 | 400300 |
| 2023-04-24 | 8.71 | $8.71 | 265915 |
| 2023-04-21 | 8.71 | $8.73 | 389718 |
| 2023-04-20 | 8.71 | $8.67 | 275926 |
| 2023-04-19 | 8.72 | $8.73 | 185847 |
| 2023-04-18 | 8.71 | $8.76 | 333500 |
| 2023-04-17 | 8.70 | $8.79 | 485100 |
| 2023-04-14 | 8.68 | $8.79 | 315027 |
| 2023-04-13 | 8.66 | $8.81 | 450881 |
| 2023-04-12 | 8.63 | $8.81 | 592837 |
| 2023-04-11 | 8.59 | $8.72 | 431445 |
| 2023-04-10 | 8.57 | $8.65 | 473500 |
| 2023-04-06 | 8.56 | $8.65 | 617912 |
| 2023-04-05 | 8.55 | $8.60 | 404900 |
| 2023-04-04 | 8.55 | $8.63 | 510700 |
| 2023-04-03 | 8.54 | $8.68 | 915821 |
| 2023-03-31 | 8.52 | $8.72 | 1.0M |
| 2023-03-30 | 8.49 | $8.68 | 416200 |
| 2023-03-29 | 8.46 | $8.64 | 357600 |
| 2023-03-28 | 8.44 | $8.53 | 230800 |
| 2023-03-27 | 8.44 | $8.55 | 394800 |
| 2023-03-24 | 8.43 | $8.50 | 370216 |
| 2023-03-23 | 8.44 | $8.50 | 372915 |
| 2023-03-22 | 8.45 | $8.55 | 410200 |
| 2023-03-21 | 8.45 | $8.54 | 290739 |
| 2023-03-20 | 8.45 | $8.44 | 598700 |
| 2023-03-17 | 8.47 | $8.36 | 325309 |
| 2023-03-16 | 8.52 | $8.45 | 667124 |
| 2023-03-15 | 8.56 | $8.28 | 1.8M |
| 2023-03-14 | 8.64 | $8.48 | 498565 |
| 2023-03-13 | 8.69 | $8.45 | 1.1M |
| 2023-03-10 | 8.75 | $8.57 | 720216 |
| 2023-03-09 | 8.81 | $8.61 | 683869 |
| 2023-03-08 | 8.86 | $8.82 | 583949 |
| 2023-03-07 | 8.88 | $8.81 | 539600 |
| 2023-03-06 | 8.90 | $8.90 | 566230 |
| 2023-03-03 | 8.91 | $8.93 | 458041 |
| 2023-03-02 | 8.92 | $8.88 | 351400 |
| 2023-03-01 | 8.93 | $8.89 | 374642 |
| 2023-02-28 | 8.95 | $8.96 | 1.0M |
| 2023-02-27 | 8.95 | $8.95 | 533947 |
| 2023-02-24 | 8.96 | $8.83 | 637800 |
| 2023-02-23 | 9.00 | $8.84 | 454749 |
| 2023-02-22 | 9.04 | $8.79 | 877714 |
| 2023-02-21 | 9.10 | $8.79 | 958400 |
| 2023-02-17 | 9.16 | $9.01 | 416139 |
| 2023-02-16 | 9.19 | $8.99 | 588840 |
| 2023-02-15 | 9.23 | $9.01 | 860536 |
| 2023-02-14 | 9.27 | $9.09 | 798092 |
| 2023-02-13 | 9.30 | $9.21 | 875013 |
| 2023-02-10 | 9.31 | $9.17 | 506600 |
| 2023-02-09 | 9.33 | $9.23 | 498500 |
| 2023-02-08 | 9.34 | $9.26 | 566636 |
| 2023-02-07 | 9.34 | $9.31 | 442950 |
| 2023-02-06 | 9.34 | $9.28 | 610714 |
| 2023-02-03 | 9.33 | $9.32 | 558140 |
| 2023-02-02 | 9.32 | $9.43 | 678700 |
| 2023-02-01 | 9.28 | $9.36 | 691229 |
| 2023-01-31 | 9.25 | $9.28 | 670131 |
| 2023-01-30 | 9.23 | $9.20 | 546400 |
| 2023-01-27 | 9.22 | $9.25 | 661600 |
| 2023-01-26 | 9.20 | $9.23 | 357501 |
| 2023-01-25 | 9.18 | $9.16 | 410574 |
| 2023-01-24 | 9.17 | $9.20 | 423307 |
| 2023-01-23 | 9.15 | $9.22 | 496253 |
| 2023-01-20 | 9.13 | $9.15 | 862300 |
| 2023-01-19 | 9.11 | $9.19 | 376900 |
| 2023-01-18 | 9.08 | $9.23 | 613600 |
| 2023-01-17 | 9.04 | $9.17 | 533605 |
| 2023-01-13 | 9.00 | $9.25 | 675137 |
| 2023-01-12 | 8.94 | $9.26 | 1.5M |
| 2023-01-11 | 8.87 | $9.13 | 592539 |
| 2023-01-10 | 8.81 | $9.05 | 473604 |
| 2023-01-09 | 8.76 | $8.98 | 640500 |
| 2023-01-06 | 8.72 | $8.91 | 539800 |
| 2023-01-05 | 8.69 | $8.70 | 991400 |
| 2023-01-04 | 8.70 | $8.73 | 1.7M |
| 2023-01-03 | 8.70 | $8.68 | 976800 |
| 2022-12-30 | 8.71 | $8.74 | 2.4M |
| 2022-12-29 | 8.71 | $8.53 | 966538 |
| 2022-12-28 | 8.76 | $8.43 | 1.9M |
| 2022-12-27 | 8.83 | $8.63 | 711617 |
| 2022-12-23 | 8.88 | $8.82 | 562800 |
| 2022-12-22 | 8.89 | $8.72 | 566400 |
| 2022-12-21 | 8.93 | $8.74 | 497144 |
| 2022-12-20 | 8.97 | $8.67 | 706744 |
| 2022-12-19 | 9.03 | $8.74 | 564349 |
| 2022-12-16 | 9.08 | $8.90 | 436014 |
| 2022-12-15 | 9.11 | $9.04 | 611600 |
| 2022-12-14 | 9.11 | $9.04 | 494824 |
| 2022-12-13 | 9.12 | $9.14 | 794403 |
| 2022-12-12 | 9.10 | $9.08 | 425244 |
| 2022-12-09 | 9.09 | $9.03 | 847600 |
| 2022-12-08 | 9.09 | $9.07 | 449381 |
| 2022-12-07 | 9.07 | $9.12 | 426700 |
| 2022-12-06 | 9.05 | $9.02 | 495541 |
| 2022-12-05 | 9.04 | $9.02 | 699400 |
| 2022-12-02 | 9.03 | $9.13 | 492843 |
| 2022-12-01 | 9.00 | $9.12 | 679004 |
| 2022-11-30 | 8.96 | $9.10 | 744600 |
| 2022-11-29 | 8.91 | $8.98 | 346100 |
| 2022-11-28 | 8.89 | $8.92 | 885374 |
| 2022-11-25 | 8.87 | $8.96 | 95700 |
| 2022-11-23 | 8.85 | $8.97 | 449300 |
| 2022-11-22 | 8.81 | $8.96 | 622700 |
| 2022-11-21 | 8.77 | $8.83 | 662237 |
| 2022-11-18 | 8.75 | $8.79 | 311845 |
| 2022-11-17 | 8.74 | $8.75 | 358800 |
| 2022-11-16 | 8.73 | $8.79 | 280833 |
| 2022-11-15 | 8.72 | $8.79 | 463605 |
| 2022-11-14 | 8.70 | $8.77 | 329825 |
| 2022-11-11 | 8.68 | $8.94 | 594900 |
| 2022-11-10 | 8.63 | $8.92 | 744127 |
| 2022-11-09 | 8.56 | $8.61 | 569500 |
| 2022-11-08 | 8.56 | $8.65 | 641800 |
| 2022-11-07 | 8.54 | $8.65 | 423900 |
| 2022-11-04 | 8.53 | $8.60 | 604515 |
| 2022-11-03 | 8.52 | $8.61 | 449128 |
| 2022-11-02 | 8.50 | $8.59 | 584928 |
| 2022-11-01 | 8.49 | $8.77 | 474811 |
| 2022-10-31 | 8.45 | $8.70 | 524709 |
| 2022-10-28 | 8.40 | $8.71 | 321600 |
| 2022-10-27 | 8.35 | $8.63 | 411204 |
| 2022-10-26 | 8.32 | $8.66 | 828218 |
| 2022-10-25 | 8.26 | $8.60 | 782600 |
| 2022-10-24 | 8.22 | $8.38 | 386100 |
| 2022-10-21 | 8.21 | $8.36 | 356200 |
| 2022-10-20 | 8.21 | $8.29 | 338900 |
| 2022-10-19 | 8.23 | $8.38 | 371739 |
| 2022-10-18 | 8.23 | $8.46 | 556440 |
| 2022-10-17 | 8.22 | $8.29 | 1.7M |
| 2022-10-14 | 8.24 | $8.15 | 822100 |
| 2022-10-13 | 8.30 | $8.31 | 726326 |
| 2022-10-12 | 8.34 | $8.37 | 460700 |
| 2022-10-11 | 8.37 | $8.45 | 488477 |
| 2022-10-10 | 8.39 | $8.43 | 568907 |
| 2022-10-07 | 8.42 | $8.41 | 558700 |
| 2022-10-06 | 8.46 | $8.44 | 684400 |
| 2022-10-05 | 8.50 | $8.56 | 706603 |
| 2022-10-04 | 8.53 | $8.72 | 930500 |
| 2022-10-03 | 8.53 | $8.62 | 699500 |
| 2022-09-30 | 8.55 | $8.55 | 932469 |
| 2022-09-29 | 8.60 | $8.46 | 617211 |
| 2022-09-28 | 8.67 | $8.69 | 784011 |
| 2022-09-27 | 8.70 | $8.52 | 555017 |
| 2022-09-26 | 8.78 | $8.56 | 725957 |
| 2022-09-23 | 8.87 | $8.67 | 602107 |
| 2022-09-22 | 8.95 | $8.79 | 334749 |
| 2022-09-21 | 9.02 | $8.89 | 416388 |
| 2022-09-20 | 9.08 | $8.78 | 449800 |
| 2022-09-19 | 9.17 | $8.83 | 1.1M |
| 2022-09-16 | 9.27 | $8.98 | 872218 |
| 2022-09-15 | 9.36 | $9.07 | 845600 |
| 2022-09-14 | 9.44 | $9.27 | 568230 |
| 2022-09-13 | 9.49 | $9.33 | 781044 |
| 2022-09-12 | 9.54 | $9.50 | 979700 |
| 2022-09-09 | 9.56 | $9.57 | 1.1M |
| 2022-09-08 | 9.57 | $9.55 | 271800 |
| 2022-09-07 | 9.59 | $9.54 | 378247 |
| 2022-09-06 | 9.61 | $9.52 | 203000 |
| 2022-09-02 | 9.65 | $9.54 | 263034 |
| 2022-09-01 | 9.68 | $9.55 | 364136 |
| 2022-08-31 | 9.72 | $9.58 | 297800 |
| 2022-08-30 | 9.76 | $9.57 | 374000 |
| 2022-08-29 | 9.81 | $9.61 | 369500 |
| 2022-08-26 | 9.85 | $9.65 | 391300 |
| 2022-08-25 | 9.90 | $9.76 | 327226 |
| 2022-08-24 | 9.93 | $9.76 | 343200 |
| 2022-08-23 | 9.96 | $9.67 | 315049 |
| 2022-08-22 | 10.02 | $9.66 | 508500 |
| 2022-08-19 | 10.10 | $9.85 | 363100 |
| 2022-08-18 | 10.14 | $9.98 | 395144 |
| 2022-08-17 | 10.16 | $10.05 | 541042 |
| 2022-08-16 | 10.17 | $10.07 | 265400 |
| 2022-08-15 | 10.17 | $10.07 | 489900 |
| 2022-08-12 | 10.18 | $10.14 | 309416 |
| 2022-08-11 | 10.17 | $10.21 | 556000 |
| 2022-08-10 | 10.15 | $10.26 | 352416 |
| 2022-08-09 | 10.10 | $10.18 | 349445 |
| 2022-08-08 | 10.07 | $10.18 | 175913 |
| 2022-08-05 | 10.03 | $10.12 | 294300 |
| 2022-08-04 | 10.00 | $10.15 | 245501 |
| 2022-08-03 | 9.96 | $10.08 | 356122 |
| 2022-08-02 | 9.92 | $10.06 | 221023 |
| 2022-08-01 | 9.88 | $10.08 | 459624 |
| 2022-07-29 | 9.83 | $10.05 | 446905 |
| 2022-07-28 | 9.78 | $9.99 | 389947 |
| 2022-07-27 | 9.73 | $9.85 | 326000 |
| 2022-07-26 | 9.70 | $9.76 | 238800 |
| 2022-07-25 | 9.69 | $9.82 | 186900 |
| 2022-07-22 | 9.66 | $9.87 | 243912 |
| 2022-07-21 | 9.62 | $9.87 | 259035 |
| 2022-07-20 | 9.57 | $9.76 | 312900 |
| 2022-07-19 | 9.54 | $9.69 | 305100 |
| 2022-07-18 | 9.52 | $9.51 | 349145 |
| 2022-07-15 | 9.53 | $9.61 | 1.1M |
| 2022-07-14 | 9.52 | $9.58 | 453425 |
| 2022-07-13 | 9.52 | $9.75 | 484607 |
| 2022-07-12 | 9.49 | $9.63 | 283023 |
| 2022-07-11 | 9.47 | $9.60 | 632500 |
| 2022-07-08 | 9.46 | $9.47 | 381524 |
| 2022-07-07 | 9.47 | $9.53 | 292347 |
| 2022-07-06 | 9.48 | $9.49 | 335300 |
| 2022-07-05 | 9.50 | $9.56 | 276133 |
| 2022-07-01 | 9.50 | $9.62 | 260716 |
| 2022-06-30 | 9.50 | $9.53 | 499909 |
| 2022-06-29 | 9.51 | $9.46 | 201947 |
| 2022-06-28 | 9.54 | $9.51 | 265900 |
| 2022-06-27 | 9.57 | $9.58 | 444536 |
| 2022-06-24 | 9.59 | $9.64 | 260500 |
| 2022-06-23 | 9.59 | $9.59 | 308600 |
| 2022-06-22 | 9.62 | $9.54 | 170300 |
| 2022-06-21 | 9.65 | $9.55 | 336833 |
| 2022-06-17 | 9.70 | $9.47 | 344610 |
| 2022-06-16 | 9.76 | $9.30 | 961500 |
| 2022-06-15 | 9.88 | $9.66 | 428200 |
| 2022-06-14 | 9.93 | $9.51 | 955273 |
| 2022-06-13 | 10.03 | $9.45 | 1.5M |
| 2022-06-10 | 10.16 | $9.87 | 416935 |
| 2022-06-09 | 10.21 | $10.04 | 404600 |
| 2022-06-08 | 10.25 | $10.36 | 374503 |
| 2022-06-07 | 10.21 | $10.45 | 323303 |
| 2022-06-06 | 10.16 | $10.35 | 232629 |
| 2022-06-03 | 10.11 | $10.42 | 280900 |
| 2022-06-02 | 10.05 | $10.49 | 422411 |
| 2022-06-01 | 9.96 | $10.34 | 284900 |
| 2022-05-31 | 9.88 | $10.34 | 323930 |
| 2022-05-27 | 9.80 | $10.34 | 271900 |
| 2022-05-26 | 9.70 | $10.04 | 323500 |
| 2022-05-25 | 9.65 | $9.80 | 245114 |
| 2022-05-24 | 9.65 | $9.67 | 310250 |
| 2022-05-23 | 9.67 | $9.74 | 463600 |
| 2022-05-20 | 9.69 | $9.70 | 293423 |
| 2022-05-19 | 9.71 | $9.71 | 281543 |
| 2022-05-18 | 9.74 | $9.68 | 681300 |
| 2022-05-17 | 9.78 | $9.72 | 230448 |
| 2022-05-16 | 9.82 | $9.69 | 290820 |
| 2022-05-13 | 9.88 | $9.68 | 344518 |
| 2022-05-12 | 9.95 | $9.65 | 466542 |
| 2022-05-11 | 10.03 | $9.80 | 416900 |
| 2022-05-10 | 10.10 | $9.88 | 426500 |
| 2022-05-09 | 10.17 | $9.77 | 876894 |
| 2022-05-06 | 10.27 | $10.16 | 550222 |
| 2022-05-05 | 10.30 | $10.29 | 387634 |
| 2022-05-04 | 10.31 | $10.48 | 411200 |
| 2022-05-03 | 10.29 | $10.30 | 430100 |
| 2022-05-02 | 10.29 | $10.19 | 552624 |
| 2022-04-29 | 10.33 | $10.31 | 328149 |
| 2022-04-28 | 10.34 | $10.42 | 622745 |
| 2022-04-27 | 10.34 | $10.28 | 387000 |
| 2022-04-26 | 10.36 | $10.32 | 443384 |
| 2022-04-25 | 10.38 | $10.41 | 336636 |
| 2022-04-22 | 10.38 | $10.29 | 265631 |
| 2022-04-21 | 10.41 | $10.43 | 284834 |
| 2022-04-20 | 10.42 | $10.48 | 295418 |
| 2022-04-19 | 10.41 | $10.39 | 344718 |
| 2022-04-18 | 10.43 | $10.16 | 428300 |
| 2022-04-14 | 10.50 | $10.25 | 333131 |
| 2022-04-13 | 10.56 | $10.45 | 322053 |
| 2022-04-12 | 10.58 | $10.46 | 317104 |
| 2022-04-11 | 10.61 | $10.43 | 342300 |
| 2022-04-08 | 10.65 | $10.59 | 237479 |
| 2022-04-07 | 10.66 | $10.66 | 271219 |
| 2022-04-06 | 10.66 | $10.70 | 447633 |
| 2022-04-05 | 10.65 | $10.86 | 370519 |
| 2022-04-04 | 10.61 | $11.08 | 267121 |
| 2022-04-01 | 10.51 | $10.91 | 285019 |
| 2022-03-31 | 10.44 | $10.77 | 587029 |
| 2022-03-30 | 10.38 | $10.63 | 252825 |
| 2022-03-29 | 10.34 | $10.54 | 519239 |
| 2022-03-28 | 10.32 | $10.37 | 240700 |
| 2022-03-25 | 10.32 | $10.30 | 450500 |
| 2022-03-24 | 10.35 | $10.39 | 330805 |
| 2022-03-23 | 10.36 | $10.47 | 270100 |
| 2022-03-22 | 10.36 | $10.57 | 260121 |
| 2022-03-21 | 10.34 | $10.51 | 324300 |
| 2022-03-18 | 10.33 | $10.66 | 174937 |
| 2022-03-17 | 10.28 | $10.56 | 350300 |
| 2022-03-16 | 10.25 | $10.28 | 378600 |
| 2022-03-15 | 10.28 | $10.06 | 534500 |
| 2022-03-14 | 10.36 | $9.98 | 590100 |
| 2022-03-11 | 10.47 | $10.35 | 337605 |
| 2022-03-10 | 10.52 | $10.40 | 493722 |
| 2022-03-09 | 10.57 | $10.67 | 188439 |
| 2022-03-08 | 10.58 | $10.56 | 2.0M |
| 2022-03-07 | 10.60 | $10.57 | 436400 |
| 2022-03-04 | 10.64 | $10.70 | 554300 |
| 2022-03-03 | 10.65 | $10.86 | 582524 |
| 2022-03-02 | 10.63 | $10.99 | 425200 |
| 2022-03-01 | 10.58 | $11.00 | 416600 |
| 2022-02-28 | 10.52 | $10.81 | 502000 |
| 2022-02-25 | 10.50 | $10.66 | 472514 |
| 2022-02-24 | 10.50 | $10.40 | 990821 |
| 2022-02-23 | 10.57 | $10.45 | 430728 |
| 2022-02-22 | 10.63 | $10.40 | 902370 |
| 2022-02-18 | 10.72 | $10.74 | 432037 |
| 2022-02-17 | 10.75 | $10.71 | 219300 |
| 2022-02-16 | 10.80 | $10.80 | 370700 |
| 2022-02-15 | 10.83 | $10.68 | 397764 |
| 2022-02-14 | 10.90 | $10.57 | 987700 |
| 2022-02-11 | 11.01 | $10.95 | 516400 |
| 2022-02-10 | 11.05 | $11.04 | 384600 |
| 2022-02-09 | 11.08 | $11.14 | 453500 |
| 2022-02-08 | 11.10 | $11.03 | 260033 |
| 2022-02-07 | 11.14 | $11.00 | 1.2M |
| 2022-02-04 | 11.20 | $11.17 | 367900 |
| 2022-02-03 | 11.24 | $11.31 | 369600 |
| 2022-02-02 | 11.25 | $11.46 | 265600 |
| 2022-02-01 | 11.24 | $11.37 | 293259 |
| 2022-01-31 | 11.24 | $11.17 | 591926 |
| 2022-01-28 | 11.29 | $11.21 | 314700 |
| 2022-01-27 | 11.34 | $11.16 | 384854 |
| 2022-01-26 | 11.40 | $11.18 | 510036 |
| 2022-01-25 | 11.48 | $11.02 | 615800 |
| 2022-01-24 | 11.60 | $11.02 | 1.7M |
| 2022-01-21 | 11.75 | $11.32 | 1.2M |
| 2022-01-20 | 11.85 | $11.60 | 420028 |
| 2022-01-19 | 11.91 | $11.67 | 516230 |
| 2022-01-18 | 11.97 | $11.74 | 567640 |
| 2022-01-14 | 12.02 | $11.94 | 525309 |
| 2022-01-13 | 12.04 | $12.02 | 264722 |
| 2022-01-12 | 12.05 | $12.02 | 395307 |
| 2022-01-11 | 12.06 | $11.99 | 317310 |
| 2022-01-10 | 12.07 | $11.99 | 433803 |
| 2022-01-07 | 12.09 | $12.09 | 376309 |
| 2022-01-06 | 12.09 | $12.04 | 359317 |
| 2022-01-05 | 12.10 | $12.03 | 270700 |
| 2022-01-04 | 12.11 | $12.19 | 290018 |
| 2022-01-03 | 12.09 | $12.22 | 290700 |
| 2021-12-31 | 12.06 | $12.34 | 523338 |
| 2021-12-30 | 12.00 | $12.17 | 201347 |
| 2021-12-29 | 11.97 | $12.26 | 326130 |
| 2021-12-28 | 11.91 | $12.20 | 229128 |
| 2021-12-27 | 11.86 | $12.12 | 212400 |
| 2021-12-23 | 11.81 | $12.16 | 790000 |
| 2021-12-22 | 11.75 | $11.87 | 640009 |
| 2021-12-21 | 11.75 | $11.68 | 706700 |
| 2021-12-20 | 11.78 | $11.52 | 424700 |
| 2021-12-17 | 11.86 | $11.66 | 509336 |
| 2021-12-16 | 11.91 | $11.71 | 623024 |
| 2021-12-15 | 11.97 | $11.76 | 611937 |
| 2021-12-14 | 12.02 | $11.81 | 593411 |
| 2021-12-13 | 12.08 | $12.01 | 445902 |
| 2021-12-10 | 12.10 | $12.04 | 452600 |
| 2021-12-09 | 12.12 | $12.10 | 229700 |
| 2021-12-08 | 12.12 | $12.12 | 249016 |
| 2021-12-07 | 12.13 | $12.18 | 320630 |
| 2021-12-06 | 12.12 | $12.14 | 263314 |
| 2021-12-03 | 12.13 | $12.05 | 609400 |
| 2021-12-02 | 12.15 | $12.16 | 177900 |
| 2021-12-01 | 12.15 | $12.05 | 298362 |
| 2021-11-30 | 12.18 | $12.11 | 362000 |
| 2021-11-29 | 12.19 | $12.16 | 249316 |
| 2021-11-26 | 12.20 | $12.09 | 335317 |
| 2021-11-24 | 12.23 | $12.12 | 291200 |
| 2021-11-23 | 12.26 | $12.11 | 345700 |
| 2021-11-22 | 12.29 | $12.15 | 370100 |
| 2021-11-19 | 12.31 | $12.29 | 233900 |
| 2021-11-18 | 12.32 | $12.27 | 154802 |
| 2021-11-17 | 12.32 | $12.31 | 180800 |
| 2021-11-16 | 12.32 | $12.33 | 157300 |
| 2021-11-15 | 12.31 | $12.35 | 239127 |
| 2021-11-12 | 12.30 | $12.31 | 197100 |
| 2021-11-11 | 12.30 | $12.42 | 448517 |
| 2021-11-10 | 12.27 | $12.36 | 264800 |
| 2021-11-09 | 12.25 | $12.43 | 168300 |
| 2021-11-08 | 12.21 | $12.37 | 216700 |
| 2021-11-05 | 12.18 | $12.27 | 175245 |
| 2021-11-04 | 12.16 | $12.22 | 177000 |
| 2021-11-03 | 12.15 | $12.20 | 231900 |
| 2021-11-02 | 12.15 | $12.19 | 212900 |
| 2021-11-01 | 12.14 | $12.16 | 247917 |
| 2021-10-29 | 12.14 | $12.17 | 245100 |
| 2021-10-28 | 12.14 | $12.17 | 186517 |
| 2021-10-27 | 12.14 | $12.15 | 233710 |
| 2021-10-26 | 12.15 | $12.16 | 205586 |
| 2021-10-25 | 12.15 | $12.14 | 301300 |
| 2021-10-22 | 12.16 | $12.20 | 181419 |
| 2021-10-21 | 12.16 | $12.13 | 151431 |
| 2021-10-20 | 12.18 | $12.17 | 152100 |
| 2021-10-19 | 12.18 | $12.16 | 197547 |
| 2021-10-18 | 12.20 | $12.13 | 200426 |
| 2021-10-15 | 12.21 | $12.14 | 216524 |
| 2021-10-14 | 12.24 | $12.22 | 249831 |
| 2021-10-13 | 12.24 | $12.35 | 286800 |
| 2021-10-12 | 12.23 | $12.38 | 294200 |
| 2021-10-11 | 12.20 | $12.33 | 373438 |
| 2021-10-08 | 12.18 | $12.31 | 236144 |
| 2021-10-07 | 12.16 | $12.23 | 238328 |
| 2021-10-06 | 12.15 | $12.24 | 181241 |
| 2021-10-05 | 12.15 | $12.14 | 146509 |
| 2021-10-04 | 12.16 | $12.14 | 276100 |
| 2021-10-01 | 12.18 | $12.17 | 222743 |
| 2021-09-30 | 12.19 | $12.20 | 310126 |
| 2021-09-29 | 12.20 | $12.17 | 221206 |
| 2021-09-28 | 12.22 | $12.14 | 527440 |
| 2021-09-27 | 12.25 | $12.23 | 214719 |
| 2021-09-24 | 12.26 | $12.10 | 252200 |
| 2021-09-23 | 12.30 | $12.25 | 201000 |
| 2021-09-22 | 12.32 | $12.12 | 284600 |
| 2021-09-21 | 12.37 | $12.09 | 492800 |
| 2021-09-20 | 12.44 | $12.14 | 777914 |
| 2021-09-17 | 12.51 | $12.36 | 349100 |
| 2021-09-16 | 12.53 | $12.41 | 354907 |
| 2021-09-15 | 12.56 | $12.52 | 218620 |
| 2021-09-14 | 12.56 | $12.45 | 390538 |
| 2021-09-13 | 12.58 | $12.65 | 302100 |
| 2021-09-10 | 12.56 | $12.57 | 437200 |
| 2021-09-09 | 12.56 | $12.56 | 175434 |
| 2021-09-08 | 12.55 | $12.57 | 258900 |
| 2021-09-07 | 12.54 | $12.49 | 300900 |
| 2021-09-03 | 12.55 | $12.54 | 166400 |
| 2021-09-02 | 12.55 | $12.57 | 326800 |
| 2021-09-01 | 12.53 | $12.60 | 296900 |
| 2021-08-31 | 12.52 | $12.60 | 324713 |
| 2021-08-30 | 12.49 | $12.55 | 209645 |
| 2021-08-27 | 12.48 | $12.53 | 297726 |
| 2021-08-26 | 12.47 | $12.40 | 423937 |
| 2021-08-25 | 12.48 | $12.47 | 237915 |
| 2021-08-24 | 12.48 | $12.49 | 196313 |
| 2021-08-23 | 12.47 | $12.47 | 244500 |
| 2021-08-20 | 12.47 | $12.44 | 125500 |
| 2021-08-19 | 12.47 | $12.41 | 386346 |
| 2021-08-18 | 12.48 | $12.39 | 149731 |
| 2021-08-17 | 12.50 | $12.38 | 356846 |
| 2021-08-16 | 12.52 | $12.39 | 300222 |
| 2021-08-13 | 12.54 | $12.44 | 328911 |
| 2021-08-12 | 12.55 | $12.59 | 312819 |
| 2021-08-11 | 12.54 | $12.59 | 408900 |
| 2021-08-10 | 12.52 | $12.50 | 329735 |
| 2021-08-09 | 12.51 | $12.57 | 302706 |
| 2021-08-06 | 12.49 | $12.56 | 219329 |
| 2021-08-05 | 12.47 | $12.59 | 302336 |
| 2021-08-04 | 12.44 | $12.60 | 330600 |
| 2021-08-03 | 12.40 | $12.54 | 250100 |
| 2021-08-02 | 12.37 | $12.44 | 202705 |
| 2021-07-30 | 12.35 | $12.44 | 216600 |
| 2021-07-29 | 12.33 | $12.43 | 200700 |
| 2021-07-28 | 12.31 | $12.39 | 228012 |
| 2021-07-27 | 12.29 | $12.29 | 163600 |
| 2021-07-26 | 12.30 | $12.32 | 157343 |
| 2021-07-23 | 12.29 | $12.35 | 156535 |
| 2021-07-22 | 12.29 | $12.27 | 254700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.46
2026-07-17
Close Price
$8.41
Vol: 851200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.20
Average
9.66
Maximum
12.60
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.46 | $8.41 | 851200 |
| 2026-07-16 | 8.48 | $8.43 | 666286 |
| 2026-07-15 | 8.50 | $8.45 | 544200 |
| 2026-07-14 | 8.52 | $8.52 | 569602 |
| 2026-07-13 | 8.52 | $8.48 | 675700 |
| 2026-07-10 | 8.53 | $8.52 | 1.4M |
| 2026-07-09 | 8.53 | $8.54 | 608655 |
| 2026-07-08 | 8.53 | $8.52 | 827841 |
| 2026-07-07 | 8.54 | $8.57 | 555335 |
| 2026-07-06 | 8.53 | $8.55 | 482800 |
| 2026-07-02 | 8.52 | $8.54 | 722600 |
| 2026-07-01 | 8.51 | $8.55 | 680709 |
| 2026-06-30 | 8.51 | $8.56 | 780333 |
| 2026-06-29 | 8.49 | $8.55 | 1.0M |
| 2026-06-26 | 8.48 | $8.48 | 888943 |
| 2026-06-25 | 8.49 | $8.53 | 960200 |
| 2026-06-24 | 8.48 | $8.45 | 1.1M |
| 2026-06-23 | 8.50 | $8.47 | 406720 |
| 2026-06-22 | 8.52 | $8.48 | 498200 |
| 2026-06-18 | 8.54 | $8.51 | 880900 |
| 2026-06-17 | 8.55 | $8.50 | 580314 |
| 2026-06-16 | 8.57 | $8.55 | 548956 |
| 2026-06-15 | 8.58 | $8.54 | 845370 |
| 2026-06-12 | 8.59 | $8.60 | 474651 |
| 2026-06-11 | 8.59 | $8.57 | 887605 |
| 2026-06-10 | 8.60 | $8.57 | 834103 |
| 2026-06-09 | 8.61 | $8.60 | 606400 |
| 2026-06-08 | 8.61 | $8.60 | 672611 |
| 2026-06-05 | 8.61 | $8.59 | 650600 |
| 2026-06-04 | 8.61 | $8.65 | 763543 |
| 2026-06-03 | 8.60 | $8.60 | 676636 |
| 2026-06-02 | 8.59 | $8.65 | 805073 |
| 2026-06-01 | 8.57 | $8.60 | 847700 |
| 2026-05-29 | 8.57 | $8.62 | 954165 |
| 2026-05-28 | 8.55 | $8.64 | 699530 |
| 2026-05-27 | 8.52 | $8.61 | 499442 |
| 2026-05-26 | 8.50 | $8.55 | 576906 |
| 2026-05-22 | 8.50 | $8.50 | 518460 |
| 2026-05-21 | 8.51 | $8.50 | 675600 |
| 2026-05-20 | 8.52 | $8.50 | 929100 |
| 2026-05-19 | 8.54 | $8.40 | 896816 |
| 2026-05-18 | 8.59 | $8.47 | 1.5M |
| 2026-05-15 | 8.63 | $8.47 | 710499 |
| 2026-05-14 | 8.68 | $8.65 | 695800 |
| 2026-05-13 | 8.69 | $8.69 | 805100 |
| 2026-05-12 | 8.68 | $8.67 | 944657 |
| 2026-05-11 | 8.68 | $8.65 | 574064 |
| 2026-05-08 | 8.68 | $8.66 | 819521 |
| 2026-05-07 | 8.68 | $8.62 | 409428 |
| 2026-05-06 | 8.69 | $8.68 | 609300 |
| 2026-05-05 | 8.68 | $8.63 | 496042 |
| 2026-05-04 | 8.69 | $8.64 | 789830 |
| 2026-05-01 | 8.69 | $8.64 | 1.1M |
| 2026-04-30 | 8.70 | $8.74 | 1.0M |
| 2026-04-29 | 8.67 | $8.67 | 800877 |
| 2026-04-28 | 8.66 | $8.64 | 683000 |
| 2026-04-27 | 8.65 | $8.61 | 646427 |
| 2026-04-24 | 8.66 | $8.61 | 546600 |
| 2026-04-23 | 8.66 | $8.59 | 387800 |
| 2026-04-22 | 8.67 | $8.65 | 683334 |
| 2026-04-21 | 8.66 | $8.67 | 561224 |
| 2026-04-20 | 8.64 | $8.67 | 505500 |
| 2026-04-17 | 8.62 | $8.64 | 712087 |
| 2026-04-16 | 8.61 | $8.61 | 791200 |
| 2026-04-15 | 8.59 | $8.58 | 753109 |
| 2026-04-14 | 8.59 | $8.64 | 744100 |
| 2026-04-13 | 8.56 | $8.60 | 862112 |
| 2026-04-10 | 8.55 | $8.58 | 858335 |
| 2026-04-09 | 8.53 | $8.62 | 1.2M |
| 2026-04-08 | 8.50 | $8.66 | 566429 |
| 2026-04-07 | 8.45 | $8.55 | 783248 |
| 2026-04-06 | 8.42 | $8.58 | 871014 |
| 2026-04-02 | 8.38 | $8.48 | 1.1M |
| 2026-04-01 | 8.36 | $8.55 | 1.0M |
| 2026-03-31 | 8.32 | $8.52 | 2.4M |
| 2026-03-30 | 8.29 | $8.25 | 1.3M |
| 2026-03-27 | 8.33 | $8.26 | 1.1M |
| 2026-03-26 | 8.38 | $8.35 | 792573 |
| 2026-03-25 | 8.41 | $8.45 | 729100 |
| 2026-03-24 | 8.42 | $8.44 | 1.1M |
| 2026-03-23 | 8.44 | $8.47 | 918925 |
| 2026-03-20 | 8.46 | $8.39 | 1.3M |
| 2026-03-19 | 8.51 | $8.46 | 1.0M |
| 2026-03-18 | 8.55 | $8.55 | 379678 |
| 2026-03-17 | 8.56 | $8.58 | 634900 |
| 2026-03-16 | 8.58 | $8.54 | 684600 |
| 2026-03-13 | 8.61 | $8.50 | 796700 |
| 2026-03-12 | 8.67 | $8.64 | 722658 |
| 2026-03-11 | 8.69 | $8.71 | 603006 |
| 2026-03-10 | 8.70 | $8.70 | 1.1M |
| 2026-03-09 | 8.71 | $8.62 | 1.5M |
| 2026-03-06 | 8.75 | $8.68 | 1.1M |
| 2026-03-05 | 8.78 | $8.71 | 912770 |
| 2026-03-04 | 8.81 | $8.79 | 743761 |
| 2026-03-03 | 8.83 | $8.74 | 1.8M |
| 2026-03-02 | 8.86 | $8.77 | 1.4M |
| 2026-02-27 | 8.89 | $8.81 | 1.2M |
| 2026-02-26 | 8.91 | $8.89 | 1.1M |
| 2026-02-25 | 8.91 | $8.89 | 675849 |
| 2026-02-24 | 8.91 | $8.86 | 580800 |
| 2026-02-23 | 8.93 | $8.87 | 784919 |
| 2026-02-20 | 8.94 | $8.95 | 463114 |
| 2026-02-19 | 8.93 | $8.97 | 980200 |
| 2026-02-18 | 8.91 | $8.91 | 754646 |
| 2026-02-17 | 8.90 | $8.87 | 1.7M |
| 2026-02-13 | 8.91 | $8.84 | 1.3M |
| 2026-02-12 | 8.92 | $8.93 | 842700 |
| 2026-02-11 | 8.91 | $8.94 | 892500 |
| 2026-02-10 | 8.90 | $8.96 | 864300 |
| 2026-02-09 | 8.87 | $8.91 | 1.2M |
| 2026-02-06 | 8.86 | $8.88 | 1.4M |
| 2026-02-05 | 8.85 | $8.80 | 1.3M |
| 2026-02-04 | 8.87 | $8.83 | 2.9M |
| 2026-02-03 | 8.89 | $8.87 | 1.5M |
| 2026-02-02 | 8.89 | $8.90 | 1.1M |
| 2026-01-30 | 8.88 | $8.86 | 1.1M |
| 2026-01-29 | 8.89 | $8.87 | 1.6M |
| 2026-01-28 | 8.89 | $8.91 | 1.3M |
| 2026-01-27 | 8.89 | $8.93 | 811626 |
| 2026-01-26 | 8.87 | $9.00 | 1.8M |
| 2026-01-23 | 8.84 | $8.91 | 1.0M |
| 2026-01-22 | 8.82 | $8.88 | 1.6M |
| 2026-01-21 | 8.81 | $8.86 | 2.0M |
| 2026-01-20 | 8.80 | $8.83 | 1.2M |
| 2026-01-16 | 8.81 | $8.89 | 2.1M |
| 2026-01-15 | 8.79 | $8.89 | 2.1M |
| 2026-01-14 | 8.78 | $8.85 | 1.6M |
| 2026-01-13 | 8.78 | $8.83 | 1.6M |
| 2026-01-12 | 8.78 | $8.90 | 1.4M |
| 2026-01-09 | 8.77 | $8.86 | 994726 |
| 2026-01-08 | 8.77 | $8.85 | 1.3M |
| 2026-01-07 | 8.77 | $8.86 | 960800 |
| 2026-01-06 | 8.78 | $8.82 | 1.0M |
| 2026-01-05 | 8.80 | $8.82 | 1.3M |
| 2026-01-02 | 8.82 | $8.85 | 2.5M |
| 2025-12-31 | 8.85 | $8.90 | 1.4M |
| 2025-12-30 | 8.87 | $8.88 | 1.3M |
| 2025-12-29 | 8.90 | $8.91 | 1.4M |
| 2025-12-26 | 8.93 | $8.96 | 842302 |
| 2025-12-24 | 8.95 | $8.91 | 930118 |
| 2025-12-23 | 9.00 | $8.91 | 1.2M |
| 2025-12-22 | 9.06 | $9.00 | 985644 |
| 2025-12-19 | 9.11 | $9.07 | 1.0M |
| 2025-12-18 | 9.15 | $9.01 | 1.2M |
| 2025-12-17 | 9.22 | $8.93 | 2.4M |
| 2025-12-16 | 9.33 | $9.06 | 4.2M |
| 2025-12-15 | 9.42 | $9.40 | 619586 |
| 2025-12-12 | 9.43 | $9.35 | 486314 |
| 2025-12-11 | 9.45 | $9.41 | 385841 |
| 2025-12-10 | 9.46 | $9.46 | 415458 |
| 2025-12-09 | 9.45 | $9.45 | 360900 |
| 2025-12-08 | 9.44 | $9.45 | 554200 |
| 2025-12-05 | 9.44 | $9.45 | 523700 |
| 2025-12-04 | 9.43 | $9.47 | 459222 |
| 2025-12-03 | 9.41 | $9.46 | 378615 |
| 2025-12-02 | 9.39 | $9.44 | 420329 |
| 2025-12-01 | 9.38 | $9.42 | 652214 |
| 2025-11-28 | 9.36 | $9.48 | 354000 |
| 2025-11-26 | 9.33 | $9.41 | 483400 |
| 2025-11-25 | 9.31 | $9.41 | 395109 |
| 2025-11-24 | 9.29 | $9.29 | 527414 |
| 2025-11-21 | 9.30 | $9.22 | 637949 |
| 2025-11-20 | 9.33 | $9.21 | 817500 |
| 2025-11-19 | 9.38 | $9.32 | 430838 |
| 2025-11-18 | 9.41 | $9.34 | 618615 |
| 2025-11-17 | 9.43 | $9.37 | 800930 |
| 2025-11-14 | 9.45 | $9.38 | 645532 |
| 2025-11-13 | 9.47 | $9.44 | 628200 |
| 2025-11-12 | 9.48 | $9.49 | 478600 |
| 2025-11-11 | 9.47 | $9.50 | 636419 |
| 2025-11-10 | 9.46 | $9.47 | 373900 |
| 2025-11-07 | 9.45 | $9.44 | 341700 |
| 2025-11-06 | 9.45 | $9.41 | 379355 |
| 2025-11-05 | 9.46 | $9.45 | 433787 |
| 2025-11-04 | 9.46 | $9.41 | 532000 |
| 2025-11-03 | 9.48 | $9.46 | 582723 |
| 2025-10-31 | 9.48 | $9.51 | 743900 |
| 2025-10-30 | 9.46 | $9.48 | 619331 |
| 2025-10-29 | 9.45 | $9.46 | 395942 |
| 2025-10-28 | 9.45 | $9.51 | 414500 |
| 2025-10-27 | 9.42 | $9.51 | 559700 |
| 2025-10-24 | 9.40 | $9.50 | 438554 |
| 2025-10-23 | 9.37 | $9.45 | 467430 |
| 2025-10-22 | 9.35 | $9.41 | 451700 |
| 2025-10-21 | 9.33 | $9.41 | 968121 |
| 2025-10-20 | 9.32 | $9.29 | 674023 |
| 2025-10-17 | 9.34 | $9.20 | 1.5M |
| 2025-10-16 | 9.40 | $9.31 | 786933 |
| 2025-10-15 | 9.44 | $9.42 | 724706 |
| 2025-10-14 | 9.45 | $9.44 | 646400 |
| 2025-10-13 | 9.45 | $9.46 | 524200 |
| 2025-10-10 | 9.45 | $9.41 | 881594 |
| 2025-10-09 | 9.47 | $9.49 | 473100 |
| 2025-10-08 | 9.46 | $9.51 | 489200 |
| 2025-10-07 | 9.45 | $9.48 | 811608 |
| 2025-10-06 | 9.45 | $9.43 | 933308 |
| 2025-10-03 | 9.46 | $9.44 | 783000 |
| 2025-10-02 | 9.47 | $9.48 | 534864 |
| 2025-10-01 | 9.47 | $9.52 | 586744 |
| 2025-09-30 | 9.46 | $9.50 | 898026 |
| 2025-09-29 | 9.45 | $9.44 | 663440 |
| 2025-09-26 | 9.47 | $9.40 | 725788 |
| 2025-09-25 | 9.49 | $9.43 | 547714 |
| 2025-09-24 | 9.52 | $9.44 | 712000 |
| 2025-09-23 | 9.55 | $9.49 | 782000 |
| 2025-09-22 | 9.56 | $9.55 | 549108 |
| 2025-09-19 | 9.57 | $9.58 | 370800 |
| 2025-09-18 | 9.56 | $9.57 | 444124 |
| 2025-09-17 | 9.56 | $9.55 | 519200 |
| 2025-09-16 | 9.56 | $9.58 | 755000 |
| 2025-09-15 | 9.55 | $9.59 | 684108 |
| 2025-09-12 | 9.54 | $9.61 | 605500 |
| 2025-09-11 | 9.51 | $9.58 | 515222 |
| 2025-09-10 | 9.50 | $9.57 | 785492 |
| 2025-09-09 | 9.48 | $9.55 | 565751 |
| 2025-09-08 | 9.47 | $9.57 | 427231 |
| 2025-09-05 | 9.45 | $9.57 | 634290 |
| 2025-09-04 | 9.42 | $9.52 | 740823 |
| 2025-09-03 | 9.41 | $9.48 | 687135 |
| 2025-09-02 | 9.41 | $9.51 | 719700 |
| 2025-08-29 | 9.40 | $9.52 | 1.0M |
| 2025-08-28 | 9.39 | $9.44 | 1.0M |
| 2025-08-27 | 9.40 | $9.36 | 2.4M |
| 2025-08-26 | 9.45 | $9.44 | 1.3M |
| 2025-08-25 | 9.48 | $9.51 | 827900 |
| 2025-08-22 | 9.49 | $9.51 | 1.4M |
| 2025-08-21 | 9.51 | $9.36 | 941819 |
| 2025-08-20 | 9.58 | $9.43 | 1.5M |
| 2025-08-19 | 9.65 | $9.48 | 2.0M |
| 2025-08-18 | 9.72 | $9.60 | 1.3M |
| 2025-08-15 | 9.77 | $9.69 | 845600 |
| 2025-08-14 | 9.80 | $9.71 | 1.1M |
| 2025-08-13 | 9.83 | $9.79 | 769703 |
| 2025-08-12 | 9.84 | $9.83 | 1.5M |
| 2025-08-11 | 9.83 | $9.84 | 1.0M |
| 2025-08-08 | 9.83 | $9.86 | 684311 |
| 2025-08-07 | 9.82 | $9.87 | 644800 |
| 2025-08-06 | 9.80 | $9.79 | 716506 |
| 2025-08-05 | 9.80 | $9.82 | 352500 |
| 2025-08-04 | 9.79 | $9.78 | 762700 |
| 2025-08-01 | 9.79 | $9.79 | 473615 |
| 2025-07-31 | 9.79 | $9.79 | 604000 |
| 2025-07-30 | 9.79 | $9.81 | 408666 |
| 2025-07-29 | 9.78 | $9.81 | 345348 |
| 2025-07-28 | 9.77 | $9.79 | 540924 |
| 2025-07-25 | 9.77 | $9.80 | 431321 |
| 2025-07-24 | 9.76 | $9.74 | 355234 |
| 2025-07-23 | 9.76 | $9.74 | 483630 |
| 2025-07-22 | 9.77 | $9.77 | 392403 |
| 2025-07-21 | 9.77 | $9.74 | 418400 |
| 2025-07-18 | 9.78 | $9.77 | 1.1M |
| 2025-07-17 | 9.78 | $9.70 | 494228 |
| 2025-07-16 | 9.81 | $9.75 | 835113 |
| 2025-07-15 | 9.82 | $9.76 | 399732 |
| 2025-07-14 | 9.83 | $9.83 | 790147 |
| 2025-07-11 | 9.82 | $9.81 | 397105 |
| 2025-07-10 | 9.82 | $9.83 | 644308 |
| 2025-07-09 | 9.81 | $9.84 | 454419 |
| 2025-07-08 | 9.79 | $9.79 | 627100 |
| 2025-07-07 | 9.78 | $9.77 | 547509 |
| 2025-07-03 | 9.78 | $9.79 | 464210 |
| 2025-07-02 | 9.77 | $9.82 | 587748 |
| 2025-07-01 | 9.74 | $9.83 | 460235 |
| 2025-06-30 | 9.71 | $9.75 | 644683 |
| 2025-06-27 | 9.70 | $9.73 | 1.0M |
| 2025-06-26 | 9.69 | $9.74 | 385607 |
| 2025-06-25 | 9.67 | $9.66 | 428949 |
| 2025-06-24 | 9.67 | $9.69 | 577927 |
| 2025-06-23 | 9.67 | $9.62 | 656200 |
| 2025-06-20 | 9.68 | $9.68 | 514131 |
| 2025-06-18 | 9.69 | $9.60 | 547904 |
| 2025-06-17 | 9.71 | $9.62 | 513817 |
| 2025-06-16 | 9.74 | $9.64 | 580272 |
| 2025-06-13 | 9.76 | $9.72 | 543702 |
| 2025-06-12 | 9.76 | $9.78 | 494704 |
| 2025-06-11 | 9.74 | $9.72 | 677354 |
| 2025-06-10 | 9.74 | $9.73 | 821100 |
| 2025-06-09 | 9.73 | $9.76 | 480208 |
| 2025-06-06 | 9.71 | $9.67 | 551502 |
| 2025-06-05 | 9.72 | $9.71 | 664039 |
| 2025-06-04 | 9.71 | $9.68 | 501800 |
| 2025-06-03 | 9.71 | $9.69 | 945205 |
| 2025-06-02 | 9.70 | $9.70 | 478642 |
| 2025-05-30 | 9.68 | $9.65 | 600720 |
| 2025-05-29 | 9.68 | $9.65 | 620800 |
| 2025-05-28 | 9.68 | $9.65 | 657200 |
| 2025-05-27 | 9.67 | $9.65 | 783552 |
| 2025-05-23 | 9.66 | $9.63 | 578434 |
| 2025-05-22 | 9.66 | $9.54 | 673600 |
| 2025-05-21 | 9.68 | $9.51 | 751700 |
| 2025-05-20 | 9.71 | $9.62 | 515100 |
| 2025-05-19 | 9.72 | $9.60 | 589012 |
| 2025-05-16 | 9.73 | $9.65 | 436757 |
| 2025-05-15 | 9.72 | $9.64 | 365997 |
| 2025-05-14 | 9.72 | $9.70 | 806061 |
| 2025-05-13 | 9.69 | $9.75 | 511400 |
| 2025-05-12 | 9.64 | $9.65 | 1.3M |
| 2025-05-09 | 9.61 | $9.54 | 621000 |
| 2025-05-08 | 9.60 | $9.50 | 440471 |
| 2025-05-07 | 9.60 | $9.50 | 591053 |
| 2025-05-06 | 9.60 | $9.52 | 893737 |
| 2025-05-05 | 9.59 | $9.58 | 684840 |
| 2025-05-02 | 9.56 | $9.60 | 665728 |
| 2025-05-01 | 9.52 | $9.60 | 424111 |
| 2025-04-30 | 9.47 | $9.55 | 628510 |
| 2025-04-29 | 9.41 | $9.57 | 572916 |
| 2025-04-28 | 9.34 | $9.46 | 681114 |
| 2025-04-25 | 9.29 | $9.49 | 579153 |
| 2025-04-24 | 9.21 | $9.50 | 718625 |
| 2025-04-23 | 9.12 | $9.39 | 816700 |
| 2025-04-22 | 9.04 | $9.28 | 1.1M |
| 2025-04-21 | 8.98 | $9.15 | 884410 |
| 2025-04-17 | 8.95 | $9.18 | 467453 |
| 2025-04-16 | 8.91 | $9.14 | 813078 |
| 2025-04-15 | 8.88 | $9.19 | 1.0M |
| 2025-04-14 | 8.83 | $9.10 | 1.1M |
| 2025-04-11 | 8.79 | $8.95 | 1.1M |
| 2025-04-10 | 8.80 | $8.75 | 1.3M |
| 2025-04-09 | 8.89 | $9.25 | 3.3M |
| 2025-04-08 | 8.84 | $8.47 | 1.7M |
| 2025-04-07 | 9.02 | $8.45 | 3.1M |
| 2025-04-04 | 9.26 | $8.68 | 3.0M |
| 2025-04-03 | 9.48 | $9.31 | 1.2M |
| 2025-04-02 | 9.55 | $9.57 | 351155 |
| 2025-04-01 | 9.56 | $9.60 | 887500 |
| 2025-03-31 | 9.56 | $9.58 | 664800 |
| 2025-03-28 | 9.57 | $9.61 | 419500 |
| 2025-03-27 | 9.56 | $9.58 | 374800 |
| 2025-03-26 | 9.57 | $9.63 | 389800 |
| 2025-03-25 | 9.57 | $9.65 | 382762 |
| 2025-03-24 | 9.56 | $9.61 | 555800 |
| 2025-03-21 | 9.56 | $9.60 | 530302 |
| 2025-03-20 | 9.57 | $9.60 | 575000 |
| 2025-03-19 | 9.58 | $9.60 | 440200 |
| 2025-03-18 | 9.60 | $9.55 | 464051 |
| 2025-03-17 | 9.63 | $9.49 | 2.0M |
| 2025-03-14 | 9.69 | $9.59 | 513900 |
| 2025-03-13 | 9.74 | $9.67 | 395602 |
| 2025-03-12 | 9.77 | $9.71 | 561816 |
| 2025-03-11 | 9.79 | $9.73 | 538224 |
| 2025-03-10 | 9.82 | $9.79 | 488769 |
| 2025-03-07 | 9.83 | $9.84 | 691488 |
| 2025-03-06 | 9.83 | $9.85 | 476200 |
| 2025-03-05 | 9.82 | $9.79 | 403819 |
| 2025-03-04 | 9.83 | $9.80 | 884290 |
| 2025-03-03 | 9.84 | $9.89 | 509517 |
| 2025-02-28 | 9.83 | $9.88 | 746240 |
| 2025-02-27 | 9.81 | $9.83 | 658908 |
| 2025-02-26 | 9.81 | $9.80 | 550336 |
| 2025-02-25 | 9.82 | $9.80 | 496600 |
| 2025-02-24 | 9.83 | $9.78 | 542339 |
| 2025-02-21 | 9.84 | $9.81 | 412316 |
| 2025-02-20 | 9.86 | $9.79 | 648237 |
| 2025-02-19 | 9.88 | $9.80 | 483000 |
| 2025-02-18 | 9.90 | $9.80 | 1.2M |
| 2025-02-14 | 9.92 | $9.90 | 541652 |
| 2025-02-13 | 9.92 | $9.94 | 1.6M |
| 2025-02-12 | 9.91 | $9.88 | 451212 |
| 2025-02-11 | 9.91 | $9.87 | 902700 |
| 2025-02-10 | 9.92 | $9.85 | 841100 |
| 2025-02-07 | 9.93 | $9.88 | 934822 |
| 2025-02-06 | 9.93 | $9.97 | 426400 |
| 2025-02-05 | 9.91 | $9.96 | 404423 |
| 2025-02-04 | 9.88 | $9.95 | 418500 |
| 2025-02-03 | 9.85 | $9.88 | 1.4M |
| 2025-01-31 | 9.83 | $9.90 | 598800 |
| 2025-01-30 | 9.81 | $9.88 | 505132 |
| 2025-01-29 | 9.78 | $9.78 | 441206 |
| 2025-01-28 | 9.78 | $9.79 | 406325 |
| 2025-01-27 | 9.78 | $9.76 | 566300 |
| 2025-01-24 | 9.79 | $9.80 | 446400 |
| 2025-01-23 | 9.79 | $9.83 | 458254 |
| 2025-01-22 | 9.77 | $9.78 | 649413 |
| 2025-01-21 | 9.78 | $9.81 | 548859 |
| 2025-01-17 | 9.77 | $9.78 | 1.3M |
| 2025-01-16 | 9.77 | $9.74 | 562900 |
| 2025-01-15 | 9.78 | $9.80 | 411904 |
| 2025-01-14 | 9.77 | $9.76 | 357800 |
| 2025-01-13 | 9.78 | $9.77 | 433200 |
| 2025-01-10 | 9.79 | $9.80 | 427106 |
| 2025-01-08 | 9.79 | $9.82 | 579841 |
| 2025-01-07 | 9.78 | $9.82 | 456204 |
| 2025-01-06 | 9.78 | $9.82 | 461500 |
| 2025-01-03 | 9.77 | $9.80 | 859624 |
| 2025-01-02 | 9.77 | $9.90 | 1.3M |
| 2024-12-31 | 9.73 | $9.81 | 748865 |
| 2024-12-30 | 9.72 | $9.71 | 423149 |
| 2024-12-27 | 9.73 | $9.72 | 293822 |
| 2024-12-26 | 9.75 | $9.76 | 427972 |
| 2024-12-24 | 9.76 | $9.80 | 249431 |
| 2024-12-23 | 9.76 | $9.77 | 459654 |
| 2024-12-20 | 9.78 | $9.72 | 1.0M |
| 2024-12-19 | 9.81 | $9.64 | 530200 |
| 2024-12-18 | 9.87 | $9.72 | 527009 |
| 2024-12-17 | 9.92 | $9.82 | 358614 |
| 2024-12-16 | 9.96 | $9.90 | 483202 |
| 2024-12-13 | 9.97 | $9.96 | 545000 |
| 2024-12-12 | 9.97 | $9.98 | 523600 |
| 2024-12-11 | 9.96 | $9.94 | 399722 |
| 2024-12-10 | 9.96 | $9.95 | 394400 |
| 2024-12-09 | 9.96 | $9.95 | 291500 |
| 2024-12-06 | 9.95 | $9.93 | 395400 |
| 2024-12-05 | 9.95 | $9.93 | 562720 |
| 2024-12-04 | 9.96 | $9.99 | 579200 |
| 2024-12-03 | 9.94 | $10.03 | 542100 |
| 2024-12-02 | 9.90 | $9.96 | 478100 |
| 2024-11-29 | 9.88 | $9.91 | 473500 |
| 2024-11-27 | 9.87 | $9.90 | 467922 |
| 2024-11-26 | 9.87 | $9.88 | 413027 |
| 2024-11-25 | 9.87 | $9.86 | 536700 |
| 2024-11-22 | 9.87 | $9.93 | 581200 |
| 2024-11-21 | 9.85 | $9.86 | 625200 |
| 2024-11-20 | 9.85 | $9.83 | 424435 |
| 2024-11-19 | 9.87 | $9.88 | 572128 |
| 2024-11-18 | 9.87 | $9.83 | 1.2M |
| 2024-11-15 | 9.88 | $9.77 | 408200 |
| 2024-11-14 | 9.92 | $9.89 | 368600 |
| 2024-11-13 | 9.93 | $9.91 | 618500 |
| 2024-11-12 | 9.93 | $9.95 | 384414 |
| 2024-11-11 | 9.92 | $9.96 | 467800 |
| 2024-11-08 | 9.91 | $9.99 | 598200 |
| 2024-11-07 | 9.88 | $10.00 | 435421 |
| 2024-11-06 | 9.84 | $9.84 | 974200 |
| 2024-11-05 | 9.85 | $9.90 | 349215 |
| 2024-11-04 | 9.84 | $9.84 | 495100 |
| 2024-11-01 | 9.85 | $9.91 | 255441 |
| 2024-10-31 | 9.84 | $9.88 | 664500 |
| 2024-10-30 | 9.83 | $9.85 | 473000 |
| 2024-10-29 | 9.84 | $9.85 | 391790 |
| 2024-10-28 | 9.84 | $9.87 | 394321 |
| 2024-10-25 | 9.84 | $9.89 | 328404 |
| 2024-10-24 | 9.84 | $9.82 | 309600 |
| 2024-10-23 | 9.86 | $9.80 | 439312 |
| 2024-10-22 | 9.89 | $9.87 | 340500 |
| 2024-10-21 | 9.91 | $9.92 | 467634 |
| 2024-10-18 | 9.91 | $9.87 | 597700 |
| 2024-10-17 | 9.93 | $9.93 | 383313 |
| 2024-10-16 | 9.94 | $9.86 | 1.0M |
| 2024-10-15 | 9.97 | $9.95 | 341400 |
| 2024-10-14 | 9.97 | $9.96 | 577243 |
| 2024-10-11 | 9.98 | $9.99 | 346260 |
| 2024-10-10 | 9.98 | $9.96 | 449116 |
| 2024-10-09 | 9.99 | $9.99 | 403200 |
| 2024-10-08 | 9.99 | $10.04 | 318846 |
| 2024-10-07 | 9.97 | $9.89 | 683248 |
| 2024-10-04 | 10.00 | $9.95 | 332383 |
| 2024-10-03 | 10.02 | $9.96 | 354639 |
| 2024-10-02 | 10.03 | $10.04 | 523100 |
| 2024-10-01 | 10.03 | $10.11 | 461900 |
| 2024-09-30 | 10.00 | $10.06 | 676249 |
| 2024-09-27 | 9.97 | $9.94 | 491800 |
| 2024-09-26 | 9.99 | $9.96 | 289700 |
| 2024-09-25 | 9.99 | $9.93 | 749448 |
| 2024-09-24 | 10.01 | $9.98 | 533263 |
| 2024-09-23 | 10.02 | $9.99 | 374500 |
| 2024-09-20 | 10.02 | $9.94 | 367600 |
| 2024-09-19 | 10.04 | $9.92 | 800312 |
| 2024-09-18 | 10.07 | $9.95 | 736309 |
| 2024-09-17 | 10.09 | $10.09 | 820445 |
| 2024-09-16 | 10.08 | $10.10 | 396500 |
| 2024-09-13 | 10.05 | $10.09 | 865538 |
| 2024-09-12 | 10.03 | $10.04 | 754839 |
| 2024-09-11 | 10.01 | $10.02 | 384700 |
| 2024-09-10 | 9.99 | $10.03 | 282011 |
| 2024-09-09 | 9.97 | $10.01 | 349323 |
| 2024-09-06 | 9.95 | $9.90 | 533887 |
| 2024-09-05 | 9.95 | $9.90 | 528604 |
| 2024-09-04 | 9.96 | $9.98 | 787148 |
| 2024-09-03 | 9.94 | $9.94 | 351500 |
| 2024-08-30 | 9.93 | $9.94 | 412507 |
| 2024-08-29 | 9.91 | $9.91 | 376028 |
| 2024-08-28 | 9.91 | $9.90 | 295800 |
| 2024-08-27 | 9.90 | $9.91 | 375604 |
| 2024-08-26 | 9.89 | $9.94 | 444125 |
| 2024-08-23 | 9.86 | $9.85 | 477900 |
| 2024-08-22 | 9.85 | $9.88 | 399387 |
| 2024-08-21 | 9.84 | $9.89 | 320200 |
| 2024-08-20 | 9.82 | $9.82 | 330200 |
| 2024-08-19 | 9.81 | $9.83 | 419115 |
| 2024-08-16 | 9.80 | $9.77 | 469700 |
| 2024-08-15 | 9.81 | $9.85 | 654200 |
| 2024-08-14 | 9.79 | $9.87 | 520639 |
| 2024-08-13 | 9.76 | $9.84 | 706600 |
| 2024-08-12 | 9.74 | $9.84 | 331084 |
| 2024-08-09 | 9.71 | $9.75 | 158446 |
| 2024-08-08 | 9.70 | $9.69 | 336354 |
| 2024-08-07 | 9.71 | $9.62 | 460200 |
| 2024-08-06 | 9.74 | $9.66 | 367194 |
| 2024-08-05 | 9.77 | $9.59 | 686430 |
| 2024-08-02 | 9.83 | $9.78 | 511700 |
| 2024-08-01 | 9.84 | $9.84 | 272200 |
| 2024-07-31 | 9.83 | $9.86 | 530300 |
| 2024-07-30 | 9.82 | $9.84 | 486744 |
| 2024-07-29 | 9.80 | $9.79 | 218700 |
| 2024-07-26 | 9.80 | $9.78 | 431800 |
| 2024-07-25 | 9.80 | $9.78 | 324000 |
| 2024-07-24 | 9.80 | $9.80 | 506498 |
| 2024-07-23 | 9.80 | $9.83 | 383831 |
| 2024-07-22 | 9.78 | $9.76 | 534512 |
| 2024-07-19 | 9.78 | $9.79 | 983100 |
| 2024-07-18 | 9.78 | $9.76 | 491100 |
| 2024-07-17 | 9.77 | $9.77 | 412100 |
| 2024-07-16 | 9.77 | $9.79 | 476340 |
| 2024-07-15 | 9.76 | $9.71 | 532305 |
| 2024-07-12 | 9.77 | $9.84 | 388800 |
| 2024-07-11 | 9.74 | $9.78 | 654243 |
| 2024-07-10 | 9.73 | $9.79 | 378985 |
| 2024-07-09 | 9.71 | $9.74 | 247313 |
| 2024-07-08 | 9.69 | $9.71 | 259226 |
| 2024-07-05 | 9.69 | $9.72 | 316100 |
| 2024-07-03 | 9.68 | $9.68 | 374204 |
| 2024-07-02 | 9.69 | $9.70 | 332400 |
| 2024-07-01 | 9.69 | $9.70 | 329801 |
| 2024-06-28 | 9.68 | $9.69 | 349500 |
| 2024-06-27 | 9.69 | $9.70 | 458657 |
| 2024-06-26 | 9.68 | $9.70 | 522235 |
| 2024-06-25 | 9.68 | $9.74 | 185100 |
| 2024-06-24 | 9.67 | $9.68 | 390144 |
| 2024-06-21 | 9.67 | $9.65 | 273000 |
| 2024-06-20 | 9.68 | $9.64 | 476231 |
| 2024-06-18 | 9.70 | $9.64 | 508858 |
| 2024-06-17 | 9.72 | $9.73 | 223500 |
| 2024-06-14 | 9.72 | $9.65 | 338221 |
| 2024-06-13 | 9.75 | $9.81 | 196400 |
| 2024-06-12 | 9.73 | $9.77 | 307700 |
| 2024-06-11 | 9.71 | $9.71 | 276635 |
| 2024-06-10 | 9.72 | $9.72 | 289224 |
| 2024-06-07 | 9.72 | $9.73 | 303851 |
| 2024-06-06 | 9.72 | $9.74 | 232300 |
| 2024-06-05 | 9.71 | $9.77 | 190838 |
| 2024-06-04 | 9.70 | $9.71 | 235700 |
| 2024-06-03 | 9.70 | $9.74 | 279207 |
| 2024-05-31 | 9.69 | $9.70 | 484600 |
| 2024-05-30 | 9.69 | $9.68 | 265219 |
| 2024-05-29 | 9.70 | $9.61 | 292508 |
| 2024-05-28 | 9.74 | $9.64 | 296000 |
| 2024-05-24 | 9.77 | $9.72 | 151245 |
| 2024-05-23 | 9.79 | $9.71 | 215700 |
| 2024-05-22 | 9.81 | $9.79 | 155422 |
| 2024-05-21 | 9.81 | $9.79 | 174405 |
| 2024-05-20 | 9.80 | $9.70 | 261600 |
| 2024-05-17 | 9.83 | $9.72 | 740341 |
| 2024-05-16 | 9.86 | $9.74 | 751600 |
| 2024-05-15 | 9.88 | $9.93 | 1.2M |
| 2024-05-14 | 9.85 | $9.73 | 185622 |
| 2024-05-13 | 9.87 | $9.79 | 338900 |
| 2024-05-10 | 9.87 | $9.85 | 200000 |
| 2024-05-09 | 9.86 | $9.91 | 394600 |
| 2024-05-08 | 9.83 | $9.88 | 275300 |
| 2024-05-07 | 9.79 | $9.87 | 337300 |
| 2024-05-06 | 9.75 | $9.85 | 309300 |
| 2024-05-03 | 9.71 | $9.84 | 420840 |
| 2024-05-02 | 9.66 | $9.73 | 351908 |
| 2024-05-01 | 9.63 | $9.73 | 408800 |
| 2024-04-30 | 9.60 | $9.66 | 288100 |
| 2024-04-29 | 9.58 | $9.69 | 192945 |
| 2024-04-26 | 9.55 | $9.68 | 299200 |
| 2024-04-25 | 9.52 | $9.60 | 384700 |
| 2024-04-24 | 9.50 | $9.62 | 264100 |
| 2024-04-23 | 9.48 | $9.67 | 210914 |
| 2024-04-22 | 9.44 | $9.59 | 500900 |
| 2024-04-19 | 9.41 | $9.45 | 168000 |
| 2024-04-18 | 9.43 | $9.43 | 158100 |
| 2024-04-17 | 9.46 | $9.44 | 321665 |
| 2024-04-16 | 9.49 | $9.35 | 1.0M |
| 2024-04-15 | 9.56 | $9.26 | 918400 |
| 2024-04-12 | 9.68 | $9.47 | 467300 |
| 2024-04-11 | 9.76 | $9.72 | 512049 |
| 2024-04-10 | 9.77 | $9.77 | 623626 |
| 2024-04-09 | 9.77 | $9.80 | 313300 |
| 2024-04-08 | 9.76 | $9.75 | 335500 |
| 2024-04-05 | 9.77 | $9.75 | 292425 |
| 2024-04-04 | 9.77 | $9.73 | 334948 |
| 2024-04-03 | 9.78 | $9.77 | 254114 |
| 2024-04-02 | 9.79 | $9.74 | 302281 |
| 2024-04-01 | 9.80 | $9.78 | 481100 |
| 2024-03-28 | 9.80 | $9.79 | 1.1M |
| 2024-03-27 | 9.80 | $9.85 | 346278 |
| 2024-03-26 | 9.78 | $9.80 | 325892 |
| 2024-03-25 | 9.77 | $9.73 | 323900 |
| 2024-03-22 | 9.78 | $9.78 | 423545 |
| 2024-03-21 | 9.77 | $9.78 | 308700 |
| 2024-03-20 | 9.76 | $9.76 | 375449 |
| 2024-03-19 | 9.76 | $9.74 | 536900 |
| 2024-03-18 | 9.76 | $9.74 | 256212 |
| 2024-03-15 | 9.76 | $9.68 | 177800 |
| 2024-03-14 | 9.78 | $9.68 | 435700 |
| 2024-03-13 | 9.81 | $9.88 | 756200 |
| 2024-03-12 | 9.77 | $9.78 | 383100 |
| 2024-03-11 | 9.76 | $9.78 | 401309 |
| 2024-03-08 | 9.75 | $9.79 | 278708 |
| 2024-03-07 | 9.72 | $9.78 | 360513 |
| 2024-03-06 | 9.70 | $9.75 | 254800 |
| 2024-03-05 | 9.68 | $9.69 | 307604 |
| 2024-03-04 | 9.67 | $9.75 | 341644 |
| 2024-03-01 | 9.64 | $9.78 | 421737 |
| 2024-02-29 | 9.60 | $9.70 | 336140 |
| 2024-02-28 | 9.57 | $9.64 | 197235 |
| 2024-02-27 | 9.55 | $9.57 | 302600 |
| 2024-02-26 | 9.56 | $9.52 | 252923 |
| 2024-02-23 | 9.58 | $9.56 | 306400 |
| 2024-02-22 | 9.59 | $9.57 | 343100 |
| 2024-02-21 | 9.60 | $9.58 | 253600 |
| 2024-02-20 | 9.61 | $9.58 | 317000 |
| 2024-02-16 | 9.62 | $9.56 | 306913 |
| 2024-02-15 | 9.64 | $9.61 | 353516 |
| 2024-02-14 | 9.66 | $9.62 | 468500 |
| 2024-02-13 | 9.66 | $9.66 | 394600 |
| 2024-02-12 | 9.66 | $9.71 | 508600 |
| 2024-02-09 | 9.64 | $9.71 | 417515 |
| 2024-02-08 | 9.62 | $9.60 | 470427 |
| 2024-02-07 | 9.62 | $9.64 | 272900 |
| 2024-02-06 | 9.61 | $9.63 | 394332 |
| 2024-02-05 | 9.60 | $9.60 | 344900 |
| 2024-02-02 | 9.60 | $9.64 | 524642 |
| 2024-02-01 | 9.59 | $9.64 | 548500 |
| 2024-01-31 | 9.57 | $9.60 | 411108 |
| 2024-01-30 | 9.56 | $9.62 | 420117 |
| 2024-01-29 | 9.55 | $9.62 | 792230 |
| 2024-01-26 | 9.52 | $9.52 | 361807 |
| 2024-01-25 | 9.53 | $9.52 | 369238 |
| 2024-01-24 | 9.53 | $9.48 | 375129 |
| 2024-01-23 | 9.55 | $9.48 | 496900 |
| 2024-01-22 | 9.57 | $9.45 | 415400 |
| 2024-01-19 | 9.60 | $9.38 | 602609 |
| 2024-01-18 | 9.66 | $9.48 | 540415 |
| 2024-01-17 | 9.70 | $9.49 | 379700 |
| 2024-01-16 | 9.74 | $9.56 | 610917 |
| 2024-01-12 | 9.77 | $9.67 | 1.2M |
| 2024-01-11 | 9.76 | $9.68 | 539022 |
| 2024-01-10 | 9.75 | $9.73 | 780403 |
| 2024-01-09 | 9.72 | $9.70 | 582444 |
| 2024-01-08 | 9.68 | $9.71 | 658062 |
| 2024-01-05 | 9.63 | $9.57 | 482549 |
| 2024-01-04 | 9.61 | $9.56 | 468900 |
| 2024-01-03 | 9.59 | $9.52 | 519102 |
| 2024-01-02 | 9.57 | $9.52 | 661522 |
| 2023-12-29 | 9.54 | $9.43 | 529034 |
| 2023-12-28 | 9.54 | $9.56 | 494112 |
| 2023-12-27 | 9.48 | $9.51 | 623300 |
| 2023-12-26 | 9.43 | $9.44 | 372360 |
| 2023-12-22 | 9.38 | $9.41 | 588300 |
| 2023-12-21 | 9.33 | $9.36 | 548900 |
| 2023-12-20 | 9.28 | $9.22 | 654115 |
| 2023-12-19 | 9.27 | $9.26 | 456321 |
| 2023-12-18 | 9.23 | $9.27 | 451900 |
| 2023-12-15 | 9.18 | $9.21 | 354500 |
| 2023-12-14 | 9.13 | $9.27 | 764217 |
| 2023-12-13 | 9.05 | $9.23 | 1.2M |
| 2023-12-12 | 8.97 | $8.96 | 350628 |
| 2023-12-11 | 8.95 | $8.98 | 367637 |
| 2023-12-08 | 8.92 | $8.90 | 500900 |
| 2023-12-07 | 8.91 | $8.96 | 294732 |
| 2023-12-06 | 8.87 | $8.96 | 420500 |
| 2023-12-05 | 8.83 | $8.96 | 736625 |
| 2023-12-04 | 8.77 | $8.82 | 512543 |
| 2023-12-01 | 8.75 | $8.83 | 728909 |
| 2023-11-30 | 8.71 | $8.73 | 667300 |
| 2023-11-29 | 8.70 | $8.62 | 796011 |
| 2023-11-28 | 8.72 | $8.58 | 1.3M |
| 2023-11-27 | 8.76 | $8.65 | 462700 |
| 2023-11-24 | 8.78 | $8.67 | 308000 |
| 2023-11-22 | 8.80 | $8.66 | 341700 |
| 2023-11-21 | 8.83 | $8.66 | 645447 |
| 2023-11-20 | 8.86 | $8.73 | 1.5M |
| 2023-11-17 | 8.87 | $8.83 | 297337 |
| 2023-11-16 | 8.86 | $8.77 | 234413 |
| 2023-11-15 | 8.86 | $8.80 | 267000 |
| 2023-11-14 | 8.84 | $8.82 | 522418 |
| 2023-11-13 | 8.82 | $8.73 | 185800 |
| 2023-11-10 | 8.81 | $8.74 | 172400 |
| 2023-11-09 | 8.80 | $8.70 | 459767 |
| 2023-11-08 | 8.79 | $8.87 | 299000 |
| 2023-11-07 | 8.73 | $8.86 | 492140 |
| 2023-11-06 | 8.66 | $8.82 | 321424 |
| 2023-11-03 | 8.59 | $8.89 | 717900 |
| 2023-11-02 | 8.47 | $8.87 | 503863 |
| 2023-11-01 | 8.33 | $8.61 | 508000 |
| 2023-10-31 | 8.25 | $8.43 | 479110 |
| 2023-10-30 | 8.21 | $8.32 | 270800 |
| 2023-10-27 | 8.20 | $8.25 | 375000 |
| 2023-10-26 | 8.21 | $8.25 | 281100 |
| 2023-10-25 | 8.22 | $8.25 | 350700 |
| 2023-10-24 | 8.24 | $8.34 | 408420 |
| 2023-10-23 | 8.23 | $8.24 | 740904 |
| 2023-10-20 | 8.26 | $8.24 | 496100 |
| 2023-10-19 | 8.30 | $8.29 | 440000 |
| 2023-10-18 | 8.33 | $8.34 | 416984 |
| 2023-10-17 | 8.36 | $8.36 | 515139 |
| 2023-10-16 | 8.38 | $8.40 | 493138 |
| 2023-10-13 | 8.41 | $8.47 | 510709 |
| 2023-10-12 | 8.42 | $8.54 | 540500 |
| 2023-10-11 | 8.41 | $8.58 | 333700 |
| 2023-10-10 | 8.39 | $8.55 | 438800 |
| 2023-10-09 | 8.37 | $8.54 | 399311 |
| 2023-10-06 | 8.36 | $8.46 | 390200 |
| 2023-10-05 | 8.38 | $8.39 | 327457 |
| 2023-10-04 | 8.42 | $8.46 | 557100 |
| 2023-10-03 | 8.46 | $8.36 | 555500 |
| 2023-10-02 | 8.53 | $8.42 | 1.0M |
| 2023-09-29 | 8.61 | $8.63 | 620337 |
| 2023-09-28 | 8.65 | $8.64 | 680000 |
| 2023-09-27 | 8.68 | $8.62 | 464000 |
| 2023-09-26 | 8.74 | $8.60 | 613438 |
| 2023-09-25 | 8.82 | $8.77 | 295921 |
| 2023-09-22 | 8.86 | $8.79 | 632207 |
| 2023-09-21 | 8.91 | $8.73 | 423605 |
| 2023-09-20 | 8.98 | $8.87 | 669543 |
| 2023-09-19 | 9.03 | $8.84 | 889300 |
| 2023-09-18 | 9.10 | $8.97 | 458200 |
| 2023-09-15 | 9.15 | $9.02 | 402700 |
| 2023-09-14 | 9.19 | $9.04 | 461400 |
| 2023-09-13 | 9.22 | $9.17 | 353300 |
| 2023-09-12 | 9.23 | $9.19 | 552805 |
| 2023-09-11 | 9.23 | $9.22 | 380701 |
| 2023-09-08 | 9.22 | $9.20 | 277900 |
| 2023-09-07 | 9.21 | $9.18 | 396700 |
| 2023-09-06 | 9.21 | $9.16 | 611500 |
| 2023-09-05 | 9.20 | $9.23 | 413431 |
| 2023-09-01 | 9.18 | $9.28 | 533800 |
| 2023-08-31 | 9.13 | $9.25 | 422533 |
| 2023-08-30 | 9.08 | $9.23 | 637939 |
| 2023-08-29 | 9.03 | $9.18 | 649937 |
| 2023-08-28 | 8.98 | $9.08 | 408841 |
| 2023-08-25 | 8.95 | $9.01 | 934800 |
| 2023-08-24 | 8.94 | $8.90 | 273315 |
| 2023-08-23 | 8.96 | $9.00 | 296314 |
| 2023-08-22 | 8.95 | $8.91 | 214300 |
| 2023-08-21 | 8.97 | $8.93 | 340400 |
| 2023-08-18 | 8.98 | $8.89 | 323865 |
| 2023-08-17 | 9.02 | $8.86 | 486445 |
| 2023-08-16 | 9.07 | $8.98 | 261700 |
| 2023-08-15 | 9.09 | $9.01 | 327700 |
| 2023-08-14 | 9.10 | $9.06 | 418026 |
| 2023-08-11 | 9.10 | $9.16 | 598834 |
| 2023-08-10 | 9.07 | $9.15 | 672800 |
| 2023-08-09 | 9.04 | $9.02 | 663000 |
| 2023-08-08 | 9.03 | $9.00 | 524300 |
| 2023-08-07 | 9.03 | $9.05 | 448231 |
| 2023-08-04 | 9.02 | $9.04 | 447001 |
| 2023-08-03 | 9.00 | $8.97 | 359217 |
| 2023-08-02 | 9.01 | $9.04 | 296400 |
| 2023-08-01 | 8.99 | $9.09 | 804700 |
| 2023-07-31 | 8.95 | $9.08 | 541200 |
| 2023-07-28 | 8.90 | $8.96 | 394000 |
| 2023-07-27 | 8.88 | $8.85 | 439128 |
| 2023-07-26 | 8.89 | $8.85 | 384103 |
| 2023-07-25 | 8.91 | $8.81 | 421100 |
| 2023-07-24 | 8.93 | $8.80 | 645432 |
| 2023-07-21 | 8.97 | $8.91 | 2.0M |
| 2023-07-20 | 8.98 | $8.98 | 659300 |
| 2023-07-19 | 8.97 | $9.00 | 320300 |
| 2023-07-18 | 8.95 | $8.93 | 569201 |
| 2023-07-17 | 8.95 | $8.92 | 507907 |
| 2023-07-14 | 8.94 | $8.85 | 354510 |
| 2023-07-13 | 8.96 | $8.92 | 394242 |
| 2023-07-12 | 8.96 | $8.97 | 573613 |
| 2023-07-11 | 8.94 | $8.90 | 719931 |
| 2023-07-10 | 8.94 | $8.93 | 394837 |
| 2023-07-07 | 8.92 | $8.87 | 398300 |
| 2023-07-06 | 8.92 | $8.84 | 427800 |
| 2023-07-05 | 8.93 | $8.94 | 439700 |
| 2023-07-03 | 8.91 | $8.91 | 318100 |
| 2023-06-30 | 8.89 | $8.92 | 823200 |
| 2023-06-29 | 8.86 | $8.87 | 357245 |
| 2023-06-28 | 8.84 | $8.84 | 787629 |
| 2023-06-27 | 8.82 | $8.78 | 265700 |
| 2023-06-26 | 8.82 | $8.76 | 398248 |
| 2023-06-23 | 8.82 | $8.74 | 329600 |
| 2023-06-22 | 8.83 | $8.78 | 450100 |
| 2023-06-21 | 8.82 | $8.81 | 337400 |
| 2023-06-20 | 8.81 | $8.80 | 353836 |
| 2023-06-16 | 8.79 | $8.77 | 312609 |
| 2023-06-15 | 8.77 | $8.79 | 434050 |
| 2023-06-14 | 8.75 | $8.72 | 344609 |
| 2023-06-13 | 8.74 | $8.74 | 800200 |
| 2023-06-12 | 8.72 | $8.74 | 506029 |
| 2023-06-09 | 8.69 | $8.73 | 355424 |
| 2023-06-08 | 8.66 | $8.73 | 192400 |
| 2023-06-07 | 8.63 | $8.71 | 344612 |
| 2023-06-06 | 8.59 | $8.65 | 409100 |
| 2023-06-05 | 8.56 | $8.63 | 432609 |
| 2023-06-02 | 8.54 | $8.64 | 347841 |
| 2023-06-01 | 8.50 | $8.63 | 377935 |
| 2023-05-31 | 8.46 | $8.56 | 542100 |
| 2023-05-30 | 8.43 | $8.53 | 330428 |
| 2023-05-26 | 8.41 | $8.49 | 340900 |
| 2023-05-25 | 8.40 | $8.42 | 349071 |
| 2023-05-24 | 8.41 | $8.45 | 286900 |
| 2023-05-23 | 8.41 | $8.47 | 441000 |
| 2023-05-22 | 8.40 | $8.46 | 287720 |
| 2023-05-19 | 8.40 | $8.41 | 207000 |
| 2023-05-18 | 8.42 | $8.43 | 318564 |
| 2023-05-17 | 8.43 | $8.43 | 283600 |
| 2023-05-16 | 8.45 | $8.41 | 435727 |
| 2023-05-15 | 8.48 | $8.43 | 313100 |
| 2023-05-12 | 8.52 | $8.42 | 614322 |
| 2023-05-11 | 8.56 | $8.55 | 460000 |
| 2023-05-10 | 8.57 | $8.54 | 486800 |
| 2023-05-09 | 8.59 | $8.52 | 301732 |
| 2023-05-08 | 8.62 | $8.56 | 391506 |
| 2023-05-05 | 8.65 | $8.56 | 1.1M |
| 2023-05-04 | 8.68 | $8.53 | 887901 |
| 2023-05-03 | 8.73 | $8.62 | 1.3M |
| 2023-05-02 | 8.76 | $8.69 | 387230 |
| 2023-05-01 | 8.77 | $8.78 | 332312 |
| 2023-04-28 | 8.76 | $8.76 | 378747 |
| 2023-04-27 | 8.75 | $8.75 | 335862 |
| 2023-04-26 | 8.74 | $8.68 | 326508 |
| 2023-04-25 | 8.75 | $8.68 | 400300 |
| 2023-04-24 | 8.77 | $8.71 | 265915 |
| 2023-04-21 | 8.77 | $8.73 | 389718 |
| 2023-04-20 | 8.77 | $8.67 | 275926 |
| 2023-04-19 | 8.79 | $8.73 | 185847 |
| 2023-04-18 | 8.79 | $8.76 | 333500 |
| 2023-04-17 | 8.79 | $8.79 | 485100 |
| 2023-04-14 | 8.77 | $8.79 | 315027 |
| 2023-04-13 | 8.74 | $8.81 | 450881 |
| 2023-04-12 | 8.70 | $8.81 | 592837 |
| 2023-04-11 | 8.66 | $8.72 | 431445 |
| 2023-04-10 | 8.63 | $8.65 | 473500 |
| 2023-04-06 | 8.61 | $8.65 | 617912 |
| 2023-04-05 | 8.60 | $8.60 | 404900 |
| 2023-04-04 | 8.60 | $8.63 | 510700 |
| 2023-04-03 | 8.58 | $8.68 | 915821 |
| 2023-03-31 | 8.55 | $8.72 | 1.0M |
| 2023-03-30 | 8.51 | $8.68 | 416200 |
| 2023-03-29 | 8.46 | $8.64 | 357600 |
| 2023-03-28 | 8.42 | $8.53 | 230800 |
| 2023-03-27 | 8.41 | $8.55 | 394800 |
| 2023-03-24 | 8.39 | $8.50 | 370216 |
| 2023-03-23 | 8.38 | $8.50 | 372915 |
| 2023-03-22 | 8.38 | $8.55 | 410200 |
| 2023-03-21 | 8.36 | $8.54 | 290739 |
| 2023-03-20 | 8.34 | $8.44 | 598700 |
| 2023-03-17 | 8.36 | $8.36 | 325309 |
| 2023-03-16 | 8.40 | $8.45 | 667124 |
| 2023-03-15 | 8.43 | $8.28 | 1.8M |
| 2023-03-14 | 8.53 | $8.48 | 498565 |
| 2023-03-13 | 8.59 | $8.45 | 1.1M |
| 2023-03-10 | 8.67 | $8.57 | 720216 |
| 2023-03-09 | 8.73 | $8.61 | 683869 |
| 2023-03-08 | 8.80 | $8.82 | 583949 |
| 2023-03-07 | 8.81 | $8.81 | 539600 |
| 2023-03-06 | 8.84 | $8.90 | 566230 |
| 2023-03-03 | 8.84 | $8.93 | 458041 |
| 2023-03-02 | 8.83 | $8.88 | 351400 |
| 2023-03-01 | 8.84 | $8.89 | 374642 |
| 2023-02-28 | 8.86 | $8.96 | 1.0M |
| 2023-02-27 | 8.85 | $8.95 | 533947 |
| 2023-02-24 | 8.85 | $8.83 | 637800 |
| 2023-02-23 | 8.89 | $8.84 | 454749 |
| 2023-02-22 | 8.93 | $8.79 | 877714 |
| 2023-02-21 | 9.00 | $8.79 | 958400 |
| 2023-02-17 | 9.09 | $9.01 | 416139 |
| 2023-02-16 | 9.13 | $8.99 | 588840 |
| 2023-02-15 | 9.18 | $9.01 | 860536 |
| 2023-02-14 | 9.24 | $9.09 | 798092 |
| 2023-02-13 | 9.29 | $9.21 | 875013 |
| 2023-02-10 | 9.31 | $9.17 | 506600 |
| 2023-02-09 | 9.34 | $9.23 | 498500 |
| 2023-02-08 | 9.36 | $9.26 | 566636 |
| 2023-02-07 | 9.38 | $9.31 | 442950 |
| 2023-02-06 | 9.38 | $9.28 | 610714 |
| 2023-02-03 | 9.38 | $9.32 | 558140 |
| 2023-02-02 | 9.38 | $9.43 | 678700 |
| 2023-02-01 | 9.33 | $9.36 | 691229 |
| 2023-01-31 | 9.30 | $9.28 | 670131 |
| 2023-01-30 | 9.28 | $9.20 | 546400 |
| 2023-01-27 | 9.28 | $9.25 | 661600 |
| 2023-01-26 | 9.26 | $9.23 | 357501 |
| 2023-01-25 | 9.25 | $9.16 | 410574 |
| 2023-01-24 | 9.25 | $9.20 | 423307 |
| 2023-01-23 | 9.23 | $9.22 | 496253 |
| 2023-01-20 | 9.21 | $9.15 | 862300 |
| 2023-01-19 | 9.19 | $9.19 | 376900 |
| 2023-01-18 | 9.17 | $9.23 | 613600 |
| 2023-01-17 | 9.12 | $9.17 | 533605 |
| 2023-01-13 | 9.08 | $9.25 | 675137 |
| 2023-01-12 | 9.00 | $9.26 | 1.5M |
| 2023-01-11 | 8.90 | $9.13 | 592539 |
| 2023-01-10 | 8.82 | $9.05 | 473604 |
| 2023-01-09 | 8.74 | $8.98 | 640500 |
| 2023-01-06 | 8.68 | $8.91 | 539800 |
| 2023-01-05 | 8.62 | $8.70 | 991400 |
| 2023-01-04 | 8.61 | $8.73 | 1.7M |
| 2023-01-03 | 8.60 | $8.68 | 976800 |
| 2022-12-30 | 8.61 | $8.74 | 2.4M |
| 2022-12-29 | 8.60 | $8.53 | 966538 |
| 2022-12-28 | 8.65 | $8.43 | 1.9M |
| 2022-12-27 | 8.75 | $8.63 | 711617 |
| 2022-12-23 | 8.81 | $8.82 | 562800 |
| 2022-12-22 | 8.82 | $8.72 | 566400 |
| 2022-12-21 | 8.87 | $8.74 | 497144 |
| 2022-12-20 | 8.92 | $8.67 | 706744 |
| 2022-12-19 | 9.01 | $8.74 | 564349 |
| 2022-12-16 | 9.09 | $8.90 | 436014 |
| 2022-12-15 | 9.14 | $9.04 | 611600 |
| 2022-12-14 | 9.15 | $9.04 | 494824 |
| 2022-12-13 | 9.16 | $9.14 | 794403 |
| 2022-12-12 | 9.15 | $9.08 | 425244 |
| 2022-12-09 | 9.14 | $9.03 | 847600 |
| 2022-12-08 | 9.15 | $9.07 | 449381 |
| 2022-12-07 | 9.15 | $9.12 | 426700 |
| 2022-12-06 | 9.13 | $9.02 | 495541 |
| 2022-12-05 | 9.13 | $9.02 | 699400 |
| 2022-12-02 | 9.14 | $9.13 | 492843 |
| 2022-12-01 | 9.10 | $9.12 | 679004 |
| 2022-11-30 | 9.06 | $9.10 | 744600 |
| 2022-11-29 | 9.01 | $8.98 | 346100 |
| 2022-11-28 | 8.99 | $8.92 | 885374 |
| 2022-11-25 | 8.98 | $8.96 | 95700 |
| 2022-11-23 | 8.96 | $8.97 | 449300 |
| 2022-11-22 | 8.92 | $8.96 | 622700 |
| 2022-11-21 | 8.88 | $8.83 | 662237 |
| 2022-11-18 | 8.86 | $8.79 | 311845 |
| 2022-11-17 | 8.86 | $8.75 | 358800 |
| 2022-11-16 | 8.86 | $8.79 | 280833 |
| 2022-11-15 | 8.85 | $8.79 | 463605 |
| 2022-11-14 | 8.84 | $8.77 | 329825 |
| 2022-11-11 | 8.83 | $8.94 | 594900 |
| 2022-11-10 | 8.76 | $8.92 | 744127 |
| 2022-11-09 | 8.69 | $8.61 | 569500 |
| 2022-11-08 | 8.69 | $8.65 | 641800 |
| 2022-11-07 | 8.68 | $8.65 | 423900 |
| 2022-11-04 | 8.66 | $8.60 | 604515 |
| 2022-11-03 | 8.66 | $8.61 | 449128 |
| 2022-11-02 | 8.65 | $8.59 | 584928 |
| 2022-11-01 | 8.65 | $8.77 | 474811 |
| 2022-10-31 | 8.59 | $8.70 | 524709 |
| 2022-10-28 | 8.54 | $8.71 | 321600 |
| 2022-10-27 | 8.47 | $8.63 | 411204 |
| 2022-10-26 | 8.41 | $8.66 | 828218 |
| 2022-10-25 | 8.34 | $8.60 | 782600 |
| 2022-10-24 | 8.26 | $8.38 | 386100 |
| 2022-10-21 | 8.25 | $8.36 | 356200 |
| 2022-10-20 | 8.23 | $8.29 | 338900 |
| 2022-10-19 | 8.24 | $8.38 | 371739 |
| 2022-10-18 | 8.23 | $8.46 | 556440 |
| 2022-10-17 | 8.20 | $8.29 | 1.7M |
| 2022-10-14 | 8.21 | $8.15 | 822100 |
| 2022-10-13 | 8.27 | $8.31 | 726326 |
| 2022-10-12 | 8.30 | $8.37 | 460700 |
| 2022-10-11 | 8.33 | $8.45 | 488477 |
| 2022-10-10 | 8.34 | $8.43 | 568907 |
| 2022-10-07 | 8.36 | $8.41 | 558700 |
| 2022-10-06 | 8.39 | $8.44 | 684400 |
| 2022-10-05 | 8.43 | $8.56 | 706603 |
| 2022-10-04 | 8.44 | $8.72 | 930500 |
| 2022-10-03 | 8.41 | $8.62 | 699500 |
| 2022-09-30 | 8.42 | $8.55 | 932469 |
| 2022-09-29 | 8.45 | $8.46 | 617211 |
| 2022-09-28 | 8.51 | $8.69 | 784011 |
| 2022-09-27 | 8.53 | $8.52 | 555017 |
| 2022-09-26 | 8.61 | $8.56 | 725957 |
| 2022-09-23 | 8.71 | $8.67 | 602107 |
| 2022-09-22 | 8.79 | $8.79 | 334749 |
| 2022-09-21 | 8.86 | $8.89 | 416388 |
| 2022-09-20 | 8.91 | $8.78 | 449800 |
| 2022-09-19 | 9.02 | $8.83 | 1.1M |
| 2022-09-16 | 9.14 | $8.98 | 872218 |
| 2022-09-15 | 9.24 | $9.07 | 845600 |
| 2022-09-14 | 9.34 | $9.27 | 568230 |
| 2022-09-13 | 9.40 | $9.33 | 781044 |
| 2022-09-12 | 9.46 | $9.50 | 979700 |
| 2022-09-09 | 9.47 | $9.57 | 1.1M |
| 2022-09-08 | 9.47 | $9.55 | 271800 |
| 2022-09-07 | 9.49 | $9.54 | 378247 |
| 2022-09-06 | 9.50 | $9.52 | 203000 |
| 2022-09-02 | 9.53 | $9.54 | 263034 |
| 2022-09-01 | 9.57 | $9.55 | 364136 |
| 2022-08-31 | 9.61 | $9.58 | 297800 |
| 2022-08-30 | 9.65 | $9.57 | 374000 |
| 2022-08-29 | 9.71 | $9.61 | 369500 |
| 2022-08-26 | 9.76 | $9.65 | 391300 |
| 2022-08-25 | 9.82 | $9.76 | 327226 |
| 2022-08-24 | 9.86 | $9.76 | 343200 |
| 2022-08-23 | 9.90 | $9.67 | 315049 |
| 2022-08-22 | 9.99 | $9.66 | 508500 |
| 2022-08-19 | 10.10 | $9.85 | 363100 |
| 2022-08-18 | 10.16 | $9.98 | 395144 |
| 2022-08-17 | 10.20 | $10.05 | 541042 |
| 2022-08-16 | 10.23 | $10.07 | 265400 |
| 2022-08-15 | 10.25 | $10.07 | 489900 |
| 2022-08-12 | 10.28 | $10.14 | 309416 |
| 2022-08-11 | 10.28 | $10.21 | 556000 |
| 2022-08-10 | 10.26 | $10.26 | 352416 |
| 2022-08-09 | 10.22 | $10.18 | 349445 |
| 2022-08-08 | 10.19 | $10.18 | 175913 |
| 2022-08-05 | 10.16 | $10.12 | 294300 |
| 2022-08-04 | 10.13 | $10.15 | 245501 |
| 2022-08-03 | 10.08 | $10.08 | 356122 |
| 2022-08-02 | 10.05 | $10.06 | 221023 |
| 2022-08-01 | 10.01 | $10.08 | 459624 |
| 2022-07-29 | 9.95 | $10.05 | 446905 |
| 2022-07-28 | 9.88 | $9.99 | 389947 |
| 2022-07-27 | 9.82 | $9.85 | 326000 |
| 2022-07-26 | 9.79 | $9.76 | 238800 |
| 2022-07-25 | 9.79 | $9.82 | 186900 |
| 2022-07-22 | 9.75 | $9.87 | 243912 |
| 2022-07-21 | 9.70 | $9.87 | 259035 |
| 2022-07-20 | 9.63 | $9.76 | 312900 |
| 2022-07-19 | 9.59 | $9.69 | 305100 |
| 2022-07-18 | 9.55 | $9.51 | 349145 |
| 2022-07-15 | 9.57 | $9.61 | 1.1M |
| 2022-07-14 | 9.56 | $9.58 | 453425 |
| 2022-07-13 | 9.56 | $9.75 | 484607 |
| 2022-07-12 | 9.50 | $9.63 | 283023 |
| 2022-07-11 | 9.47 | $9.60 | 632500 |
| 2022-07-08 | 9.45 | $9.47 | 381524 |
| 2022-07-07 | 9.46 | $9.53 | 292347 |
| 2022-07-06 | 9.46 | $9.49 | 335300 |
| 2022-07-05 | 9.47 | $9.56 | 276133 |
| 2022-07-01 | 9.47 | $9.62 | 260716 |
| 2022-06-30 | 9.45 | $9.53 | 499909 |
| 2022-06-29 | 9.45 | $9.46 | 201947 |
| 2022-06-28 | 9.48 | $9.51 | 265900 |
| 2022-06-27 | 9.51 | $9.58 | 444536 |
| 2022-06-24 | 9.52 | $9.64 | 260500 |
| 2022-06-23 | 9.51 | $9.59 | 308600 |
| 2022-06-22 | 9.53 | $9.54 | 170300 |
| 2022-06-21 | 9.56 | $9.55 | 336833 |
| 2022-06-17 | 9.61 | $9.47 | 344610 |
| 2022-06-16 | 9.69 | $9.30 | 961500 |
| 2022-06-15 | 9.84 | $9.66 | 428200 |
| 2022-06-14 | 9.92 | $9.51 | 955273 |
| 2022-06-13 | 10.06 | $9.45 | 1.5M |
| 2022-06-10 | 10.25 | $9.87 | 416935 |
| 2022-06-09 | 10.35 | $10.04 | 404600 |
| 2022-06-08 | 10.41 | $10.36 | 374503 |
| 2022-06-07 | 10.39 | $10.45 | 323303 |
| 2022-06-06 | 10.32 | $10.35 | 232629 |
| 2022-06-03 | 10.28 | $10.42 | 280900 |
| 2022-06-02 | 10.20 | $10.49 | 422411 |
| 2022-06-01 | 10.07 | $10.34 | 284900 |
| 2022-05-31 | 9.97 | $10.34 | 323930 |
| 2022-05-27 | 9.85 | $10.34 | 271900 |
| 2022-05-26 | 9.70 | $10.04 | 323500 |
| 2022-05-25 | 9.61 | $9.80 | 245114 |
| 2022-05-24 | 9.59 | $9.67 | 310250 |
| 2022-05-23 | 9.61 | $9.74 | 463600 |
| 2022-05-20 | 9.60 | $9.70 | 293423 |
| 2022-05-19 | 9.62 | $9.71 | 281543 |
| 2022-05-18 | 9.64 | $9.68 | 681300 |
| 2022-05-17 | 9.68 | $9.72 | 230448 |
| 2022-05-16 | 9.71 | $9.69 | 290820 |
| 2022-05-13 | 9.77 | $9.68 | 344518 |
| 2022-05-12 | 9.85 | $9.65 | 466542 |
| 2022-05-11 | 9.96 | $9.80 | 416900 |
| 2022-05-10 | 10.04 | $9.88 | 426500 |
| 2022-05-09 | 10.12 | $9.77 | 876894 |
| 2022-05-06 | 10.26 | $10.16 | 550222 |
| 2022-05-05 | 10.31 | $10.29 | 387634 |
| 2022-05-04 | 10.32 | $10.48 | 411200 |
| 2022-05-03 | 10.28 | $10.30 | 430100 |
| 2022-05-02 | 10.28 | $10.19 | 552624 |
| 2022-04-29 | 10.33 | $10.31 | 328149 |
| 2022-04-28 | 10.34 | $10.42 | 622745 |
| 2022-04-27 | 10.33 | $10.28 | 387000 |
| 2022-04-26 | 10.36 | $10.32 | 443384 |
| 2022-04-25 | 10.38 | $10.41 | 336636 |
| 2022-04-22 | 10.38 | $10.29 | 265631 |
| 2022-04-21 | 10.42 | $10.43 | 284834 |
| 2022-04-20 | 10.42 | $10.48 | 295418 |
| 2022-04-19 | 10.41 | $10.39 | 344718 |
| 2022-04-18 | 10.43 | $10.16 | 428300 |
| 2022-04-14 | 10.52 | $10.25 | 333131 |
| 2022-04-13 | 10.61 | $10.45 | 322053 |
| 2022-04-12 | 10.66 | $10.46 | 317104 |
| 2022-04-11 | 10.71 | $10.43 | 342300 |
| 2022-04-08 | 10.77 | $10.59 | 237479 |
| 2022-04-07 | 10.81 | $10.66 | 271219 |
| 2022-04-06 | 10.82 | $10.70 | 447633 |
| 2022-04-05 | 10.83 | $10.86 | 370519 |
| 2022-04-04 | 10.78 | $11.08 | 267121 |
| 2022-04-01 | 10.65 | $10.91 | 285019 |
| 2022-03-31 | 10.55 | $10.77 | 587029 |
| 2022-03-30 | 10.46 | $10.63 | 252825 |
| 2022-03-29 | 10.41 | $10.54 | 519239 |
| 2022-03-28 | 10.37 | $10.37 | 240700 |
| 2022-03-25 | 10.38 | $10.30 | 450500 |
| 2022-03-24 | 10.41 | $10.39 | 330805 |
| 2022-03-23 | 10.43 | $10.47 | 270100 |
| 2022-03-22 | 10.42 | $10.57 | 260121 |
| 2022-03-21 | 10.38 | $10.51 | 324300 |
| 2022-03-18 | 10.35 | $10.66 | 174937 |
| 2022-03-17 | 10.28 | $10.56 | 350300 |
| 2022-03-16 | 10.22 | $10.28 | 378600 |
| 2022-03-15 | 10.24 | $10.06 | 534500 |
| 2022-03-14 | 10.34 | $9.98 | 590100 |
| 2022-03-11 | 10.49 | $10.35 | 337605 |
| 2022-03-10 | 10.55 | $10.40 | 493722 |
| 2022-03-09 | 10.62 | $10.67 | 188439 |
| 2022-03-08 | 10.62 | $10.56 | 2.0M |
| 2022-03-07 | 10.66 | $10.57 | 436400 |
| 2022-03-04 | 10.70 | $10.70 | 554300 |
| 2022-03-03 | 10.71 | $10.86 | 582524 |
| 2022-03-02 | 10.67 | $10.99 | 425200 |
| 2022-03-01 | 10.59 | $11.00 | 416600 |
| 2022-02-28 | 10.49 | $10.81 | 502000 |
| 2022-02-25 | 10.43 | $10.66 | 472514 |
| 2022-02-24 | 10.41 | $10.40 | 990821 |
| 2022-02-23 | 10.48 | $10.45 | 430728 |
| 2022-02-22 | 10.55 | $10.40 | 902370 |
| 2022-02-18 | 10.65 | $10.74 | 432037 |
| 2022-02-17 | 10.67 | $10.71 | 219300 |
| 2022-02-16 | 10.71 | $10.80 | 370700 |
| 2022-02-15 | 10.74 | $10.68 | 397764 |
| 2022-02-14 | 10.81 | $10.57 | 987700 |
| 2022-02-11 | 10.95 | $10.95 | 516400 |
| 2022-02-10 | 10.99 | $11.04 | 384600 |
| 2022-02-09 | 11.01 | $11.14 | 453500 |
| 2022-02-08 | 11.02 | $11.03 | 260033 |
| 2022-02-07 | 11.06 | $11.00 | 1.2M |
| 2022-02-04 | 11.13 | $11.17 | 367900 |
| 2022-02-03 | 11.16 | $11.31 | 369600 |
| 2022-02-02 | 11.16 | $11.46 | 265600 |
| 2022-02-01 | 11.11 | $11.37 | 293259 |
| 2022-01-31 | 11.08 | $11.17 | 591926 |
| 2022-01-28 | 11.12 | $11.21 | 314700 |
| 2022-01-27 | 11.16 | $11.16 | 384854 |
| 2022-01-26 | 11.23 | $11.18 | 510036 |
| 2022-01-25 | 11.31 | $11.02 | 615800 |
| 2022-01-24 | 11.46 | $11.02 | 1.7M |
| 2022-01-21 | 11.65 | $11.32 | 1.2M |
| 2022-01-20 | 11.79 | $11.60 | 420028 |
| 2022-01-19 | 11.88 | $11.67 | 516230 |
| 2022-01-18 | 11.96 | $11.74 | 567640 |
| 2022-01-14 | 12.03 | $11.94 | 525309 |
| 2022-01-13 | 12.06 | $12.02 | 264722 |
| 2022-01-12 | 12.07 | $12.02 | 395307 |
| 2022-01-11 | 12.09 | $11.99 | 317310 |
| 2022-01-10 | 12.11 | $11.99 | 433803 |
| 2022-01-07 | 12.14 | $12.09 | 376309 |
| 2022-01-06 | 12.15 | $12.04 | 359317 |
| 2022-01-05 | 12.17 | $12.03 | 270700 |
| 2022-01-04 | 12.19 | $12.19 | 290018 |
| 2022-01-03 | 12.17 | $12.22 | 290700 |
| 2021-12-31 | 12.14 | $12.34 | 523338 |
| 2021-12-30 | 12.06 | $12.17 | 201347 |
| 2021-12-29 | 12.01 | $12.26 | 326130 |
| 2021-12-28 | 11.93 | $12.20 | 229128 |
| 2021-12-27 | 11.85 | $12.12 | 212400 |
| 2021-12-23 | 11.78 | $12.16 | 790000 |
| 2021-12-22 | 11.68 | $11.87 | 640009 |
| 2021-12-21 | 11.65 | $11.68 | 706700 |
| 2021-12-20 | 11.68 | $11.52 | 424700 |
| 2021-12-17 | 11.77 | $11.66 | 509336 |
| 2021-12-16 | 11.84 | $11.71 | 623024 |
| 2021-12-15 | 11.91 | $11.76 | 611937 |
| 2021-12-14 | 11.98 | $11.81 | 593411 |
| 2021-12-13 | 12.05 | $12.01 | 445902 |
| 2021-12-10 | 12.07 | $12.04 | 452600 |
| 2021-12-09 | 12.10 | $12.10 | 229700 |
| 2021-12-08 | 12.10 | $12.12 | 249016 |
| 2021-12-07 | 12.11 | $12.18 | 320630 |
| 2021-12-06 | 12.10 | $12.14 | 263314 |
| 2021-12-03 | 12.09 | $12.05 | 609400 |
| 2021-12-02 | 12.12 | $12.16 | 177900 |
| 2021-12-01 | 12.12 | $12.05 | 298362 |
| 2021-11-30 | 12.15 | $12.11 | 362000 |
| 2021-11-29 | 12.17 | $12.16 | 249316 |
| 2021-11-26 | 12.18 | $12.09 | 335317 |
| 2021-11-24 | 12.22 | $12.12 | 291200 |
| 2021-11-23 | 12.25 | $12.11 | 345700 |
| 2021-11-22 | 12.30 | $12.15 | 370100 |
| 2021-11-19 | 12.34 | $12.29 | 233900 |
| 2021-11-18 | 12.35 | $12.27 | 154802 |
| 2021-11-17 | 12.37 | $12.31 | 180800 |
| 2021-11-16 | 12.37 | $12.33 | 157300 |
| 2021-11-15 | 12.37 | $12.35 | 239127 |
| 2021-11-12 | 12.36 | $12.31 | 197100 |
| 2021-11-11 | 12.36 | $12.42 | 448517 |
| 2021-11-10 | 12.33 | $12.36 | 264800 |
| 2021-11-09 | 12.30 | $12.43 | 168300 |
| 2021-11-08 | 12.25 | $12.37 | 216700 |
| 2021-11-05 | 12.20 | $12.27 | 175245 |
| 2021-11-04 | 12.18 | $12.22 | 177000 |
| 2021-11-03 | 12.17 | $12.20 | 231900 |
| 2021-11-02 | 12.16 | $12.19 | 212900 |
| 2021-11-01 | 12.15 | $12.16 | 247917 |
| 2021-10-29 | 12.15 | $12.17 | 245100 |
| 2021-10-28 | 12.15 | $12.17 | 186517 |
| 2021-10-27 | 12.15 | $12.15 | 233710 |
| 2021-10-26 | 12.15 | $12.16 | 205586 |
| 2021-10-25 | 12.15 | $12.14 | 301300 |
| 2021-10-22 | 12.16 | $12.20 | 181419 |
| 2021-10-21 | 12.16 | $12.13 | 151431 |
| 2021-10-20 | 12.18 | $12.17 | 152100 |
| 2021-10-19 | 12.18 | $12.16 | 197547 |
| 2021-10-18 | 12.20 | $12.13 | 200426 |
| 2021-10-15 | 12.22 | $12.14 | 216524 |
| 2021-10-14 | 12.25 | $12.22 | 249831 |
| 2021-10-13 | 12.27 | $12.35 | 286800 |
| 2021-10-12 | 12.24 | $12.38 | 294200 |
| 2021-10-11 | 12.20 | $12.33 | 373438 |
| 2021-10-08 | 12.16 | $12.31 | 236144 |
| 2021-10-07 | 12.13 | $12.23 | 238328 |
| 2021-10-06 | 12.11 | $12.24 | 181241 |
| 2021-10-05 | 12.09 | $12.14 | 146509 |
| 2021-10-04 | 12.10 | $12.14 | 276100 |
| 2021-10-01 | 12.11 | $12.17 | 222743 |
| 2021-09-30 | 12.12 | $12.20 | 310126 |
| 2021-09-29 | 12.12 | $12.17 | 221206 |
| 2021-09-28 | 12.13 | $12.14 | 527440 |
| 2021-09-27 | 12.16 | $12.23 | 214719 |
| 2021-09-24 | 12.17 | $12.10 | 252200 |
| 2021-09-23 | 12.22 | $12.25 | 201000 |
| 2021-09-22 | 12.24 | $12.12 | 284600 |
| 2021-09-21 | 12.30 | $12.09 | 492800 |
| 2021-09-20 | 12.39 | $12.14 | 777914 |
| 2021-09-17 | 12.48 | $12.36 | 349100 |
| 2021-09-16 | 12.52 | $12.41 | 354907 |
| 2021-09-15 | 12.56 | $12.52 | 218620 |
| 2021-09-14 | 12.56 | $12.45 | 390538 |
| 2021-09-13 | 12.59 | $12.65 | 302100 |
| 2021-09-10 | 12.57 | $12.57 | 437200 |
| 2021-09-09 | 12.56 | $12.56 | 175434 |
| 2021-09-08 | 12.56 | $12.57 | 258900 |
| 2021-09-07 | 12.55 | $12.49 | 300900 |
| 2021-09-03 | 12.56 | $12.54 | 166400 |
| 2021-09-02 | 12.56 | $12.57 | 326800 |
| 2021-09-01 | 12.55 | $12.60 | 296900 |
| 2021-08-31 | 12.52 | $12.60 | 324713 |
| 2021-08-30 | 12.49 | $12.55 | 209645 |
| 2021-08-27 | 12.47 | $12.53 | 297726 |
| 2021-08-26 | 12.45 | $12.40 | 423937 |
| 2021-08-25 | 12.47 | $12.47 | 237915 |
| 2021-08-24 | 12.47 | $12.49 | 196313 |
| 2021-08-23 | 12.46 | $12.47 | 244500 |
| 2021-08-20 | 12.46 | $12.44 | 125500 |
| 2021-08-19 | 12.46 | $12.41 | 386346 |
| 2021-08-18 | 12.48 | $12.39 | 149731 |
| 2021-08-17 | 12.50 | $12.38 | 356846 |
| 2021-08-16 | 12.53 | $12.39 | 300222 |
| 2021-08-13 | 12.57 | $12.44 | 328911 |
| 2021-08-12 | 12.60 | $12.59 | 312819 |
| 2021-08-11 | 12.58 | $12.59 | 408900 |
| 2021-08-10 | 12.56 | $12.50 | 329735 |
| 2021-08-09 | 12.56 | $12.57 | 302706 |
| 2021-08-06 | 12.54 | $12.56 | 219329 |
| 2021-08-05 | 12.52 | $12.59 | 302336 |
| 2021-08-04 | 12.48 | $12.60 | 330600 |
| 2021-08-03 | 12.43 | $12.54 | 250100 |
| 2021-08-02 | 12.39 | $12.44 | 202705 |
| 2021-07-30 | 12.36 | $12.44 | 216600 |
| 2021-07-29 | 12.34 | $12.43 | 200700 |
| 2021-07-28 | 12.31 | $12.39 | 228012 |
| 2021-07-27 | 12.28 | $12.29 | 163600 |
| 2021-07-26 | 12.28 | $12.32 | 157343 |
| 2021-07-23 | 12.28 | $12.35 | 156535 |
| 2021-07-22 | 12.26 | $12.27 | 254700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.34
2026-07-17
Close Price
$8.41
Vol: 851200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.64
Average
48.35
Maximum
73.03
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.34 | $8.41 | 851200 |
| 2026-07-16 | 41.59 | $8.43 | 666286 |
| 2026-07-15 | 42.84 | $8.45 | 544200 |
| 2026-07-14 | 47.61 | $8.52 | 569602 |
| 2026-07-13 | 44.24 | $8.48 | 675700 |
| 2026-07-10 | 47.12 | $8.52 | 1.4M |
| 2026-07-09 | 48.63 | $8.54 | 608655 |
| 2026-07-08 | 47.02 | $8.52 | 827841 |
| 2026-07-07 | 50.80 | $8.57 | 555335 |
| 2026-07-06 | 49.25 | $8.55 | 482800 |
| 2026-07-02 | 48.48 | $8.54 | 722600 |
| 2026-07-01 | 49.19 | $8.55 | 680709 |
| 2026-06-30 | 49.88 | $8.56 | 780333 |
| 2026-06-29 | 49.20 | $8.55 | 1.0M |
| 2026-06-26 | 44.16 | $8.48 | 888943 |
| 2026-06-25 | 47.35 | $8.53 | 960200 |
| 2026-06-24 | 40.86 | $8.45 | 1.1M |
| 2026-06-23 | 42.09 | $8.47 | 406720 |
| 2026-06-22 | 42.71 | $8.48 | 498200 |
| 2026-06-18 | 44.55 | $8.51 | 880900 |
| 2026-06-17 | 43.78 | $8.50 | 580314 |
| 2026-06-16 | 46.87 | $8.55 | 548956 |
| 2026-06-15 | 46.14 | $8.54 | 845370 |
| 2026-06-12 | 50.01 | $8.60 | 474651 |
| 2026-06-11 | 47.94 | $8.57 | 887605 |
| 2026-06-10 | 47.94 | $8.57 | 834103 |
| 2026-06-09 | 49.81 | $8.60 | 606400 |
| 2026-06-08 | 49.81 | $8.60 | 672611 |
| 2026-06-05 | 49.21 | $8.59 | 650600 |
| 2026-06-04 | 52.77 | $8.65 | 763543 |
| 2026-06-03 | 49.90 | $8.60 | 676636 |
| 2026-06-02 | 52.96 | $8.65 | 805073 |
| 2026-06-01 | 50.05 | $8.60 | 847700 |
| 2026-05-29 | 51.26 | $8.62 | 954165 |
| 2026-05-28 | 52.45 | $8.64 | 699530 |
| 2026-05-27 | 50.82 | $8.61 | 499442 |
| 2026-05-26 | 47.37 | $8.55 | 576906 |
| 2026-05-22 | 44.28 | $8.50 | 518460 |
| 2026-05-21 | 44.28 | $8.50 | 675600 |
| 2026-05-20 | 44.28 | $8.50 | 929100 |
| 2026-05-19 | 38.04 | $8.40 | 896816 |
| 2026-05-18 | 41.10 | $8.47 | 1.5M |
| 2026-05-15 | 41.10 | $8.47 | 710499 |
| 2026-05-14 | 50.54 | $8.65 | 695800 |
| 2026-05-13 | 53.11 | $8.69 | 805100 |
| 2026-05-12 | 51.95 | $8.67 | 944657 |
| 2026-05-11 | 50.79 | $8.65 | 574064 |
| 2026-05-08 | 51.38 | $8.66 | 819521 |
| 2026-05-07 | 49.14 | $8.62 | 409428 |
| 2026-05-06 | 52.59 | $8.68 | 609300 |
| 2026-05-05 | 49.80 | $8.63 | 496042 |
| 2026-05-04 | 50.36 | $8.64 | 789830 |
| 2026-05-01 | 50.36 | $8.64 | 1.1M |
| 2026-04-30 | 56.09 | $8.74 | 1.0M |
| 2026-04-29 | 52.50 | $8.67 | 800877 |
| 2026-04-28 | 50.86 | $8.64 | 683000 |
| 2026-04-27 | 49.19 | $8.61 | 646427 |
| 2026-04-24 | 49.19 | $8.61 | 546600 |
| 2026-04-23 | 48.14 | $8.59 | 387800 |
| 2026-04-22 | 51.17 | $8.65 | 683334 |
| 2026-04-21 | 52.21 | $8.67 | 561224 |
| 2026-04-20 | 52.21 | $8.67 | 505500 |
| 2026-04-17 | 50.86 | $8.64 | 712087 |
| 2026-04-16 | 49.50 | $8.61 | 791200 |
| 2026-04-15 | 48.13 | $8.58 | 753109 |
| 2026-04-14 | 50.74 | $8.64 | 744100 |
| 2026-04-13 | 48.99 | $8.60 | 862112 |
| 2026-04-10 | 48.11 | $8.58 | 858335 |
| 2026-04-09 | 49.73 | $8.62 | 1.2M |
| 2026-04-08 | 51.38 | $8.66 | 566429 |
| 2026-04-07 | 46.78 | $8.55 | 783248 |
| 2026-04-06 | 47.96 | $8.58 | 871014 |
| 2026-04-02 | 43.47 | $8.48 | 1.1M |
| 2026-04-01 | 46.11 | $8.55 | 1.0M |
| 2026-03-31 | 44.74 | $8.52 | 2.4M |
| 2026-03-30 | 29.41 | $8.25 | 1.3M |
| 2026-03-27 | 29.70 | $8.26 | 1.1M |
| 2026-03-26 | 32.43 | $8.35 | 792573 |
| 2026-03-25 | 35.92 | $8.45 | 729100 |
| 2026-03-24 | 35.26 | $8.44 | 1.1M |
| 2026-03-23 | 36.33 | $8.47 | 918925 |
| 2026-03-20 | 31.03 | $8.39 | 1.3M |
| 2026-03-19 | 33.34 | $8.46 | 1.0M |
| 2026-03-18 | 36.67 | $8.55 | 379678 |
| 2026-03-17 | 37.87 | $8.58 | 634900 |
| 2026-03-16 | 35.18 | $8.54 | 684600 |
| 2026-03-13 | 32.41 | $8.50 | 796700 |
| 2026-03-12 | 37.79 | $8.64 | 722658 |
| 2026-03-11 | 41.02 | $8.71 | 603006 |
| 2026-03-10 | 40.32 | $8.70 | 1.1M |
| 2026-03-09 | 34.48 | $8.62 | 1.5M |
| 2026-03-06 | 37.06 | $8.68 | 1.1M |
| 2026-03-05 | 38.43 | $8.71 | 912770 |
| 2026-03-04 | 42.41 | $8.79 | 743761 |
| 2026-03-03 | 38.64 | $8.74 | 1.8M |
| 2026-03-02 | 40.14 | $8.77 | 1.4M |
| 2026-02-27 | 42.20 | $8.81 | 1.2M |
| 2026-02-26 | 46.79 | $8.89 | 1.1M |
| 2026-02-25 | 46.79 | $8.89 | 675849 |
| 2026-02-24 | 44.76 | $8.86 | 580800 |
| 2026-02-23 | 45.30 | $8.87 | 784919 |
| 2026-02-20 | 49.94 | $8.95 | 463114 |
| 2026-02-19 | 51.19 | $8.97 | 980200 |
| 2026-02-18 | 47.46 | $8.91 | 754646 |
| 2026-02-17 | 44.78 | $8.87 | 1.7M |
| 2026-02-13 | 42.70 | $8.84 | 1.3M |
| 2026-02-12 | 47.83 | $8.93 | 842700 |
| 2026-02-11 | 48.45 | $8.94 | 892500 |
| 2026-02-10 | 49.66 | $8.96 | 864300 |
| 2026-02-09 | 46.48 | $8.91 | 1.2M |
| 2026-02-06 | 44.48 | $8.88 | 1.4M |
| 2026-02-05 | 38.68 | $8.80 | 1.3M |
| 2026-02-04 | 40.17 | $8.83 | 2.9M |
| 2026-02-03 | 42.24 | $8.87 | 1.5M |
| 2026-02-02 | 43.85 | $8.90 | 1.1M |
| 2026-01-30 | 41.01 | $8.86 | 1.1M |
| 2026-01-29 | 41.50 | $8.87 | 1.6M |
| 2026-01-28 | 43.52 | $8.91 | 1.3M |
| 2026-01-27 | 44.55 | $8.93 | 811626 |
| 2026-01-26 | 48.34 | $9.00 | 1.8M |
| 2026-01-23 | 42.34 | $8.91 | 1.0M |
| 2026-01-22 | 40.14 | $8.88 | 1.6M |
| 2026-01-21 | 38.66 | $8.86 | 2.0M |
| 2026-01-20 | 36.41 | $8.83 | 1.2M |
| 2026-01-16 | 39.13 | $8.89 | 2.1M |
| 2026-01-15 | 39.13 | $8.89 | 2.1M |
| 2026-01-14 | 36.27 | $8.85 | 1.6M |
| 2026-01-13 | 34.81 | $8.83 | 1.6M |
| 2026-01-12 | 37.68 | $8.90 | 1.4M |
| 2026-01-09 | 34.76 | $8.86 | 994726 |
| 2026-01-08 | 34.03 | $8.85 | 1.3M |
| 2026-01-07 | 34.39 | $8.86 | 960800 |
| 2026-01-06 | 31.59 | $8.82 | 1.0M |
| 2026-01-05 | 31.59 | $8.82 | 1.3M |
| 2026-01-02 | 32.53 | $8.85 | 2.5M |
| 2025-12-31 | 34.14 | $8.90 | 1.4M |
| 2025-12-30 | 32.88 | $8.88 | 1.3M |
| 2025-12-29 | 33.80 | $8.91 | 1.4M |
| 2025-12-26 | 35.38 | $8.96 | 842302 |
| 2025-12-24 | 32.38 | $8.91 | 930118 |
| 2025-12-23 | 32.38 | $8.91 | 1.2M |
| 2025-12-22 | 35.02 | $9.00 | 985644 |
| 2025-12-19 | 37.26 | $9.07 | 1.0M |
| 2025-12-18 | 33.81 | $9.01 | 1.2M |
| 2025-12-17 | 28.86 | $8.93 | 2.4M |
| 2025-12-16 | 32.63 | $9.06 | 4.2M |
| 2025-12-15 | 48.28 | $9.40 | 619586 |
| 2025-12-12 | 44.57 | $9.35 | 486314 |
| 2025-12-11 | 48.54 | $9.41 | 385841 |
| 2025-12-10 | 52.23 | $9.46 | 415458 |
| 2025-12-09 | 51.53 | $9.45 | 360900 |
| 2025-12-08 | 51.53 | $9.45 | 554200 |
| 2025-12-05 | 51.53 | $9.45 | 523700 |
| 2025-12-04 | 52.86 | $9.47 | 459222 |
| 2025-12-03 | 52.28 | $9.46 | 378615 |
| 2025-12-02 | 51.12 | $9.44 | 420329 |
| 2025-12-01 | 49.98 | $9.42 | 652214 |
| 2025-11-28 | 53.56 | $9.48 | 354000 |
| 2025-11-26 | 49.55 | $9.41 | 483400 |
| 2025-11-25 | 49.55 | $9.41 | 395109 |
| 2025-11-24 | 41.79 | $9.29 | 527414 |
| 2025-11-21 | 36.36 | $9.22 | 637949 |
| 2025-11-20 | 35.55 | $9.21 | 817500 |
| 2025-11-19 | 41.04 | $9.32 | 430838 |
| 2025-11-18 | 42.17 | $9.34 | 618615 |
| 2025-11-17 | 43.89 | $9.37 | 800930 |
| 2025-11-14 | 44.46 | $9.38 | 645532 |
| 2025-11-13 | 48.03 | $9.44 | 628200 |
| 2025-11-12 | 51.30 | $9.49 | 478600 |
| 2025-11-11 | 51.97 | $9.50 | 636419 |
| 2025-11-10 | 50.11 | $9.47 | 373900 |
| 2025-11-07 | 48.20 | $9.44 | 341700 |
| 2025-11-06 | 46.25 | $9.41 | 379355 |
| 2025-11-05 | 48.57 | $9.45 | 433787 |
| 2025-11-04 | 46.00 | $9.41 | 532000 |
| 2025-11-03 | 48.90 | $9.46 | 582723 |
| 2025-10-31 | 52.02 | $9.51 | 743900 |
| 2025-10-30 | 50.21 | $9.48 | 619331 |
| 2025-10-29 | 48.99 | $9.46 | 395942 |
| 2025-10-28 | 52.02 | $9.51 | 414500 |
| 2025-10-27 | 52.02 | $9.51 | 559700 |
| 2025-10-24 | 51.48 | $9.50 | 438554 |
| 2025-10-23 | 48.73 | $9.45 | 467430 |
| 2025-10-22 | 46.43 | $9.41 | 451700 |
| 2025-10-21 | 46.43 | $9.41 | 968121 |
| 2025-10-20 | 39.02 | $9.29 | 674023 |
| 2025-10-17 | 32.36 | $9.20 | 1.5M |
| 2025-10-16 | 37.06 | $9.31 | 786933 |
| 2025-10-15 | 43.00 | $9.42 | 724706 |
| 2025-10-14 | 44.22 | $9.44 | 646400 |
| 2025-10-13 | 45.45 | $9.46 | 524200 |
| 2025-10-10 | 41.60 | $9.41 | 881594 |
| 2025-10-09 | 46.61 | $9.49 | 473100 |
| 2025-10-08 | 47.98 | $9.51 | 489200 |
| 2025-10-07 | 45.70 | $9.48 | 811608 |
| 2025-10-06 | 41.66 | $9.43 | 933308 |
| 2025-10-03 | 42.25 | $9.44 | 783000 |
| 2025-10-02 | 44.69 | $9.48 | 534864 |
| 2025-10-01 | 47.28 | $9.52 | 586744 |
| 2025-09-30 | 45.79 | $9.50 | 898026 |
| 2025-09-29 | 41.03 | $9.44 | 663440 |
| 2025-09-26 | 37.56 | $9.40 | 725788 |
| 2025-09-25 | 39.20 | $9.43 | 547714 |
| 2025-09-24 | 39.75 | $9.44 | 712000 |
| 2025-09-23 | 42.60 | $9.49 | 782000 |
| 2025-09-22 | 46.38 | $9.55 | 549108 |
| 2025-09-19 | 48.43 | $9.58 | 370800 |
| 2025-09-18 | 47.70 | $9.57 | 444124 |
| 2025-09-17 | 46.25 | $9.55 | 519200 |
| 2025-09-16 | 48.15 | $9.58 | 755000 |
| 2025-09-15 | 48.78 | $9.59 | 684108 |
| 2025-09-12 | 50.03 | $9.61 | 605500 |
| 2025-09-11 | 48.14 | $9.58 | 515222 |
| 2025-09-10 | 47.51 | $9.57 | 785492 |
| 2025-09-09 | 46.27 | $9.55 | 565751 |
| 2025-09-08 | 47.33 | $9.57 | 427231 |
| 2025-09-05 | 47.33 | $9.57 | 634290 |
| 2025-09-04 | 44.45 | $9.52 | 740823 |
| 2025-09-03 | 42.05 | $9.48 | 687135 |
| 2025-09-02 | 43.39 | $9.51 | 719700 |
| 2025-08-29 | 43.83 | $9.52 | 1.0M |
| 2025-08-28 | 39.11 | $9.44 | 1.0M |
| 2025-08-27 | 33.84 | $9.36 | 2.4M |
| 2025-08-26 | 36.87 | $9.44 | 1.3M |
| 2025-08-25 | 39.84 | $9.51 | 827900 |
| 2025-08-22 | 39.84 | $9.51 | 1.4M |
| 2025-08-21 | 28.74 | $9.36 | 941819 |
| 2025-08-20 | 31.30 | $9.43 | 1.5M |
| 2025-08-19 | 33.32 | $9.48 | 2.0M |
| 2025-08-18 | 39.05 | $9.60 | 1.3M |
| 2025-08-15 | 44.50 | $9.69 | 845600 |
| 2025-08-14 | 45.85 | $9.71 | 1.1M |
| 2025-08-13 | 51.84 | $9.79 | 769703 |
| 2025-08-12 | 55.26 | $9.83 | 1.5M |
| 2025-08-11 | 56.14 | $9.84 | 1.0M |
| 2025-08-08 | 57.90 | $9.86 | 684311 |
| 2025-08-07 | 58.77 | $9.87 | 644800 |
| 2025-08-06 | 53.44 | $9.79 | 716506 |
| 2025-08-05 | 56.02 | $9.82 | 352500 |
| 2025-08-04 | 53.15 | $9.78 | 762700 |
| 2025-08-01 | 53.99 | $9.79 | 473615 |
| 2025-07-31 | 53.99 | $9.79 | 604000 |
| 2025-07-30 | 55.56 | $9.81 | 408666 |
| 2025-07-29 | 55.56 | $9.81 | 345348 |
| 2025-07-28 | 54.36 | $9.79 | 540924 |
| 2025-07-25 | 55.07 | $9.80 | 431321 |
| 2025-07-24 | 51.47 | $9.74 | 355234 |
| 2025-07-23 | 51.47 | $9.74 | 483630 |
| 2025-07-22 | 53.40 | $9.77 | 392403 |
| 2025-07-21 | 51.68 | $9.74 | 418400 |
| 2025-07-18 | 53.56 | $9.77 | 1.1M |
| 2025-07-17 | 49.48 | $9.70 | 494228 |
| 2025-07-16 | 52.61 | $9.75 | 835113 |
| 2025-07-15 | 53.26 | $9.76 | 399732 |
| 2025-07-14 | 57.95 | $9.83 | 790147 |
| 2025-07-11 | 56.92 | $9.81 | 397105 |
| 2025-07-10 | 58.27 | $9.83 | 644308 |
| 2025-07-09 | 58.94 | $9.84 | 454419 |
| 2025-07-08 | 56.58 | $9.79 | 627100 |
| 2025-07-07 | 55.61 | $9.77 | 547509 |
| 2025-07-03 | 56.82 | $9.79 | 464210 |
| 2025-07-02 | 58.63 | $9.82 | 587748 |
| 2025-07-01 | 59.23 | $9.83 | 460235 |
| 2025-06-30 | 55.80 | $9.75 | 644683 |
| 2025-06-27 | 54.90 | $9.73 | 1.0M |
| 2025-06-26 | 55.43 | $9.74 | 385607 |
| 2025-06-25 | 51.86 | $9.66 | 428949 |
| 2025-06-24 | 53.39 | $9.69 | 577927 |
| 2025-06-23 | 50.13 | $9.62 | 656200 |
| 2025-06-20 | 53.15 | $9.68 | 514131 |
| 2025-06-18 | 49.29 | $9.60 | 547904 |
| 2025-06-17 | 50.27 | $9.62 | 513817 |
| 2025-06-16 | 51.24 | $9.64 | 580272 |
| 2025-06-13 | 55.32 | $9.72 | 543702 |
| 2025-06-12 | 58.64 | $9.78 | 494704 |
| 2025-06-11 | 56.13 | $9.72 | 677354 |
| 2025-06-10 | 56.68 | $9.73 | 821100 |
| 2025-06-09 | 58.28 | $9.76 | 480208 |
| 2025-06-06 | 54.62 | $9.67 | 551502 |
| 2025-06-05 | 56.72 | $9.71 | 664039 |
| 2025-06-04 | 55.50 | $9.68 | 501800 |
| 2025-06-03 | 56.00 | $9.69 | 945205 |
| 2025-06-02 | 56.49 | $9.70 | 478642 |
| 2025-05-30 | 54.62 | $9.65 | 600720 |
| 2025-05-29 | 54.62 | $9.65 | 620800 |
| 2025-05-28 | 54.62 | $9.65 | 657200 |
| 2025-05-27 | 54.62 | $9.65 | 783552 |
| 2025-05-23 | 53.98 | $9.63 | 578434 |
| 2025-05-22 | 51.02 | $9.54 | 673600 |
| 2025-05-21 | 50.01 | $9.51 | 751700 |
| 2025-05-20 | 53.91 | $9.62 | 515100 |
| 2025-05-19 | 53.28 | $9.60 | 589012 |
| 2025-05-16 | 55.07 | $9.65 | 436757 |
| 2025-05-15 | 54.78 | $9.64 | 365997 |
| 2025-05-14 | 56.86 | $9.70 | 806061 |
| 2025-05-13 | 58.62 | $9.75 | 511400 |
| 2025-05-12 | 56.03 | $9.65 | 1.3M |
| 2025-05-09 | 52.96 | $9.54 | 621000 |
| 2025-05-08 | 51.79 | $9.50 | 440471 |
| 2025-05-07 | 51.79 | $9.50 | 591053 |
| 2025-05-06 | 52.38 | $9.52 | 893737 |
| 2025-05-05 | 54.12 | $9.58 | 684840 |
| 2025-05-02 | 54.69 | $9.60 | 665728 |
| 2025-05-01 | 54.69 | $9.60 | 424111 |
| 2025-04-30 | 53.58 | $9.55 | 628510 |
| 2025-04-29 | 54.09 | $9.57 | 572916 |
| 2025-04-28 | 51.70 | $9.46 | 681114 |
| 2025-04-25 | 52.41 | $9.49 | 579153 |
| 2025-04-24 | 52.64 | $9.50 | 718625 |
| 2025-04-23 | 50.39 | $9.39 | 816700 |
| 2025-04-22 | 48.05 | $9.28 | 1.1M |
| 2025-04-21 | 45.14 | $9.15 | 884410 |
| 2025-04-17 | 45.70 | $9.18 | 467453 |
| 2025-04-16 | 44.83 | $9.14 | 813078 |
| 2025-04-15 | 45.70 | $9.19 | 1.0M |
| 2025-04-14 | 43.84 | $9.10 | 1.1M |
| 2025-04-11 | 40.63 | $8.95 | 1.1M |
| 2025-04-10 | 35.99 | $8.75 | 1.3M |
| 2025-04-09 | 44.19 | $9.25 | 3.3M |
| 2025-04-08 | 15.70 | $8.47 | 1.7M |
| 2025-04-07 | 14.64 | $8.45 | 3.1M |
| 2025-04-04 | 16.97 | $8.68 | 3.0M |
| 2025-04-03 | 29.02 | $9.31 | 1.2M |
| 2025-04-02 | 40.21 | $9.57 | 351155 |
| 2025-04-01 | 41.99 | $9.60 | 887500 |
| 2025-03-31 | 40.32 | $9.58 | 664800 |
| 2025-03-28 | 42.04 | $9.61 | 419500 |
| 2025-03-27 | 39.59 | $9.58 | 374800 |
| 2025-03-26 | 42.43 | $9.63 | 389800 |
| 2025-03-25 | 43.62 | $9.65 | 382762 |
| 2025-03-24 | 40.45 | $9.61 | 555800 |
| 2025-03-21 | 39.64 | $9.60 | 530302 |
| 2025-03-20 | 39.64 | $9.60 | 575000 |
| 2025-03-19 | 39.64 | $9.60 | 440200 |
| 2025-03-18 | 35.92 | $9.55 | 464051 |
| 2025-03-17 | 31.07 | $9.49 | 2.0M |
| 2025-03-14 | 35.30 | $9.59 | 513900 |
| 2025-03-13 | 39.37 | $9.67 | 395602 |
| 2025-03-12 | 41.65 | $9.71 | 561816 |
| 2025-03-11 | 42.83 | $9.73 | 538224 |
| 2025-03-10 | 46.59 | $9.79 | 488769 |
| 2025-03-07 | 50.07 | $9.84 | 691488 |
| 2025-03-06 | 50.79 | $9.85 | 476200 |
| 2025-03-05 | 46.39 | $9.79 | 403819 |
| 2025-03-04 | 47.06 | $9.80 | 884290 |
| 2025-03-03 | 53.64 | $9.89 | 509517 |
| 2025-02-28 | 52.95 | $9.88 | 746240 |
| 2025-02-27 | 49.34 | $9.83 | 658908 |
| 2025-02-26 | 47.03 | $9.80 | 550336 |
| 2025-02-25 | 47.03 | $9.80 | 496600 |
| 2025-02-24 | 45.53 | $9.78 | 542339 |
| 2025-02-21 | 47.44 | $9.81 | 412316 |
| 2025-02-20 | 46.01 | $9.79 | 648237 |
| 2025-02-19 | 46.61 | $9.80 | 483000 |
| 2025-02-18 | 46.61 | $9.80 | 1.2M |
| 2025-02-14 | 52.88 | $9.90 | 541652 |
| 2025-02-13 | 55.73 | $9.94 | 1.6M |
| 2025-02-12 | 52.05 | $9.88 | 451212 |
| 2025-02-11 | 51.41 | $9.87 | 902700 |
| 2025-02-10 | 50.15 | $9.85 | 841100 |
| 2025-02-07 | 52.07 | $9.88 | 934822 |
| 2025-02-06 | 58.49 | $9.97 | 426400 |
| 2025-02-05 | 57.94 | $9.96 | 404423 |
| 2025-02-04 | 57.41 | $9.95 | 418500 |
| 2025-02-03 | 53.49 | $9.88 | 1.4M |
| 2025-01-31 | 54.86 | $9.90 | 598800 |
| 2025-01-30 | 53.73 | $9.88 | 505132 |
| 2025-01-29 | 47.52 | $9.78 | 441206 |
| 2025-01-28 | 48.13 | $9.79 | 406325 |
| 2025-01-27 | 46.15 | $9.76 | 566300 |
| 2025-01-24 | 48.50 | $9.80 | 446400 |
| 2025-01-23 | 50.32 | $9.83 | 458254 |
| 2025-01-22 | 47.17 | $9.78 | 649413 |
| 2025-01-21 | 48.94 | $9.81 | 548859 |
| 2025-01-17 | 47.06 | $9.78 | 1.3M |
| 2025-01-16 | 44.46 | $9.74 | 562900 |
| 2025-01-15 | 47.80 | $9.80 | 411904 |
| 2025-01-14 | 45.19 | $9.76 | 357800 |
| 2025-01-13 | 45.73 | $9.77 | 433200 |
| 2025-01-10 | 47.35 | $9.80 | 427106 |
| 2025-01-08 | 48.44 | $9.82 | 579841 |
| 2025-01-07 | 48.44 | $9.82 | 456204 |
| 2025-01-06 | 48.44 | $9.82 | 461500 |
| 2025-01-03 | 47.41 | $9.80 | 859624 |
| 2025-01-02 | 52.41 | $9.90 | 1.3M |
| 2024-12-31 | 47.69 | $9.81 | 748865 |
| 2024-12-30 | 41.57 | $9.71 | 423149 |
| 2024-12-27 | 42.04 | $9.72 | 293822 |
| 2024-12-26 | 43.91 | $9.76 | 427972 |
| 2024-12-24 | 45.86 | $9.80 | 249431 |
| 2024-12-23 | 44.09 | $9.77 | 459654 |
| 2024-12-20 | 41.05 | $9.72 | 1.0M |
| 2024-12-19 | 35.74 | $9.64 | 530200 |
| 2024-12-18 | 39.09 | $9.72 | 527009 |
| 2024-12-17 | 43.98 | $9.82 | 358614 |
| 2024-12-16 | 48.59 | $9.90 | 483202 |
| 2024-12-13 | 52.52 | $9.96 | 545000 |
| 2024-12-12 | 53.90 | $9.98 | 523600 |
| 2024-12-11 | 51.48 | $9.94 | 399722 |
| 2024-12-10 | 52.13 | $9.95 | 394400 |
| 2024-12-09 | 52.13 | $9.95 | 291500 |
| 2024-12-06 | 51.01 | $9.93 | 395400 |
| 2024-12-05 | 51.01 | $9.93 | 562720 |
| 2024-12-04 | 54.45 | $9.99 | 579200 |
| 2024-12-03 | 56.89 | $10.03 | 542100 |
| 2024-12-02 | 53.43 | $9.96 | 478100 |
| 2024-11-29 | 50.75 | $9.91 | 473500 |
| 2024-11-27 | 50.21 | $9.90 | 467922 |
| 2024-11-26 | 49.14 | $9.88 | 413027 |
| 2024-11-25 | 48.08 | $9.86 | 536700 |
| 2024-11-22 | 51.65 | $9.93 | 581200 |
| 2024-11-21 | 47.98 | $9.86 | 625200 |
| 2024-11-20 | 46.32 | $9.83 | 424435 |
| 2024-11-19 | 48.79 | $9.88 | 572128 |
| 2024-11-18 | 46.06 | $9.83 | 1.2M |
| 2024-11-15 | 42.57 | $9.77 | 408200 |
| 2024-11-14 | 48.53 | $9.89 | 368600 |
| 2024-11-13 | 49.63 | $9.91 | 618500 |
| 2024-11-12 | 51.86 | $9.95 | 384414 |
| 2024-11-11 | 52.42 | $9.96 | 467800 |
| 2024-11-08 | 54.09 | $9.99 | 598200 |
| 2024-11-07 | 54.64 | $10.00 | 435421 |
| 2024-11-06 | 46.35 | $9.84 | 974200 |
| 2024-11-05 | 49.58 | $9.90 | 349215 |
| 2024-11-04 | 46.01 | $9.84 | 495100 |
| 2024-11-01 | 49.93 | $9.91 | 255441 |
| 2024-10-31 | 48.13 | $9.88 | 664500 |
| 2024-10-30 | 46.30 | $9.85 | 473000 |
| 2024-10-29 | 46.30 | $9.85 | 391790 |
| 2024-10-28 | 47.30 | $9.87 | 394321 |
| 2024-10-25 | 48.30 | $9.89 | 328404 |
| 2024-10-24 | 44.41 | $9.82 | 309600 |
| 2024-10-23 | 43.25 | $9.80 | 439312 |
| 2024-10-22 | 46.47 | $9.87 | 340500 |
| 2024-10-21 | 48.95 | $9.92 | 467634 |
| 2024-10-18 | 46.23 | $9.87 | 597700 |
| 2024-10-17 | 49.22 | $9.93 | 383313 |
| 2024-10-16 | 45.29 | $9.86 | 1.0M |
| 2024-10-15 | 50.01 | $9.95 | 341400 |
| 2024-10-14 | 50.57 | $9.96 | 577243 |
| 2024-10-11 | 52.22 | $9.99 | 346260 |
| 2024-10-10 | 50.69 | $9.96 | 449116 |
| 2024-10-09 | 52.28 | $9.99 | 403200 |
| 2024-10-08 | 55.02 | $10.04 | 318846 |
| 2024-10-07 | 47.13 | $9.89 | 683248 |
| 2024-10-04 | 50.49 | $9.95 | 332383 |
| 2024-10-03 | 51.07 | $9.96 | 354639 |
| 2024-10-02 | 55.93 | $10.04 | 523100 |
| 2024-10-01 | 60.74 | $10.11 | 461900 |
| 2024-09-30 | 58.31 | $10.06 | 676249 |
| 2024-09-27 | 51.46 | $9.94 | 491800 |
| 2024-09-26 | 52.83 | $9.96 | 289700 |
| 2024-09-25 | 50.96 | $9.93 | 749448 |
| 2024-09-24 | 54.37 | $9.98 | 533263 |
| 2024-09-23 | 55.07 | $9.99 | 374500 |
| 2024-09-20 | 52.15 | $9.94 | 367600 |
| 2024-09-19 | 50.93 | $9.92 | 800312 |
| 2024-09-18 | 52.84 | $9.95 | 736309 |
| 2024-09-17 | 63.39 | $10.09 | 820445 |
| 2024-09-16 | 64.26 | $10.10 | 396500 |
| 2024-09-13 | 63.78 | $10.09 | 865538 |
| 2024-09-12 | 61.36 | $10.04 | 754839 |
| 2024-09-11 | 60.35 | $10.02 | 384700 |
| 2024-09-10 | 61.11 | $10.03 | 282011 |
| 2024-09-09 | 60.16 | $10.01 | 349323 |
| 2024-09-06 | 54.32 | $9.90 | 533887 |
| 2024-09-05 | 54.32 | $9.90 | 528604 |
| 2024-09-04 | 60.10 | $9.98 | 787148 |
| 2024-09-03 | 57.98 | $9.94 | 351500 |
| 2024-08-30 | 57.98 | $9.94 | 412507 |
| 2024-08-29 | 56.41 | $9.91 | 376028 |
| 2024-08-28 | 55.89 | $9.90 | 295800 |
| 2024-08-27 | 56.53 | $9.91 | 375604 |
| 2024-08-26 | 58.44 | $9.94 | 444125 |
| 2024-08-23 | 54.00 | $9.85 | 477900 |
| 2024-08-22 | 55.89 | $9.88 | 399387 |
| 2024-08-21 | 56.52 | $9.89 | 320200 |
| 2024-08-20 | 53.02 | $9.82 | 330200 |
| 2024-08-19 | 53.60 | $9.83 | 419115 |
| 2024-08-16 | 50.48 | $9.77 | 469700 |
| 2024-08-15 | 55.18 | $9.85 | 654200 |
| 2024-08-14 | 56.43 | $9.87 | 520639 |
| 2024-08-13 | 54.98 | $9.84 | 706600 |
| 2024-08-12 | 54.98 | $9.84 | 331084 |
| 2024-08-09 | 50.52 | $9.75 | 158446 |
| 2024-08-08 | 47.20 | $9.69 | 336354 |
| 2024-08-07 | 42.96 | $9.62 | 460200 |
| 2024-08-06 | 44.92 | $9.66 | 367194 |
| 2024-08-05 | 40.41 | $9.59 | 686430 |
| 2024-08-02 | 51.23 | $9.78 | 511700 |
| 2024-08-01 | 55.70 | $9.84 | 272200 |
| 2024-07-31 | 57.29 | $9.86 | 530300 |
| 2024-07-30 | 56.10 | $9.84 | 486744 |
| 2024-07-29 | 53.00 | $9.79 | 218700 |
| 2024-07-26 | 52.36 | $9.78 | 431800 |
| 2024-07-25 | 52.36 | $9.78 | 324000 |
| 2024-07-24 | 53.68 | $9.80 | 506498 |
| 2024-07-23 | 55.68 | $9.83 | 383831 |
| 2024-07-22 | 51.70 | $9.76 | 534512 |
| 2024-07-19 | 53.66 | $9.79 | 983100 |
| 2024-07-18 | 51.92 | $9.76 | 491100 |
| 2024-07-17 | 52.55 | $9.77 | 412100 |
| 2024-07-16 | 53.77 | $9.79 | 476340 |
| 2024-07-15 | 49.28 | $9.71 | 532305 |
| 2024-07-12 | 57.98 | $9.84 | 388800 |
| 2024-07-11 | 54.45 | $9.78 | 654243 |
| 2024-07-10 | 55.19 | $9.79 | 378985 |
| 2024-07-09 | 52.12 | $9.74 | 247313 |
| 2024-07-08 | 50.18 | $9.71 | 259226 |
| 2024-07-05 | 50.84 | $9.72 | 316100 |
| 2024-07-03 | 48.28 | $9.68 | 374204 |
| 2024-07-02 | 49.50 | $9.70 | 332400 |
| 2024-07-01 | 49.50 | $9.70 | 329801 |
| 2024-06-28 | 48.92 | $9.69 | 349500 |
| 2024-06-27 | 49.46 | $9.70 | 458657 |
| 2024-06-26 | 49.46 | $9.70 | 522235 |
| 2024-06-25 | 51.53 | $9.74 | 185100 |
| 2024-06-24 | 48.46 | $9.68 | 390144 |
| 2024-06-21 | 46.86 | $9.65 | 273000 |
| 2024-06-20 | 46.34 | $9.64 | 476231 |
| 2024-06-18 | 46.34 | $9.64 | 508858 |
| 2024-06-17 | 50.39 | $9.73 | 223500 |
| 2024-06-14 | 46.43 | $9.65 | 338221 |
| 2024-06-13 | 54.73 | $9.81 | 196400 |
| 2024-06-12 | 52.72 | $9.77 | 307700 |
| 2024-06-11 | 49.54 | $9.71 | 276635 |
| 2024-06-10 | 50.07 | $9.72 | 289224 |
| 2024-06-07 | 50.59 | $9.73 | 303851 |
| 2024-06-06 | 51.09 | $9.74 | 232300 |
| 2024-06-05 | 52.58 | $9.77 | 190838 |
| 2024-06-04 | 49.80 | $9.71 | 235700 |
| 2024-06-03 | 51.23 | $9.74 | 279207 |
| 2024-05-31 | 49.39 | $9.70 | 484600 |
| 2024-05-30 | 48.47 | $9.68 | 265219 |
| 2024-05-29 | 45.15 | $9.61 | 292508 |
| 2024-05-28 | 46.37 | $9.64 | 296000 |
| 2024-05-24 | 49.76 | $9.72 | 151245 |
| 2024-05-23 | 49.32 | $9.71 | 215700 |
| 2024-05-22 | 52.85 | $9.79 | 155422 |
| 2024-05-21 | 52.85 | $9.79 | 174405 |
| 2024-05-20 | 49.16 | $9.70 | 261600 |
| 2024-05-17 | 49.98 | $9.72 | 740341 |
| 2024-05-16 | 50.79 | $9.74 | 751600 |
| 2024-05-15 | 59.50 | $9.93 | 1.2M |
| 2024-05-14 | 51.12 | $9.73 | 185622 |
| 2024-05-13 | 54.32 | $9.79 | 338900 |
| 2024-05-10 | 57.76 | $9.85 | 200000 |
| 2024-05-09 | 61.45 | $9.91 | 394600 |
| 2024-05-08 | 60.25 | $9.88 | 275300 |
| 2024-05-07 | 59.85 | $9.87 | 337300 |
| 2024-05-06 | 59.07 | $9.85 | 309300 |
| 2024-05-03 | 58.69 | $9.84 | 420840 |
| 2024-05-02 | 54.24 | $9.73 | 351908 |
| 2024-05-01 | 54.24 | $9.73 | 408800 |
| 2024-04-30 | 51.22 | $9.66 | 288100 |
| 2024-04-29 | 52.64 | $9.69 | 192945 |
| 2024-04-26 | 52.22 | $9.68 | 299200 |
| 2024-04-25 | 48.79 | $9.60 | 384700 |
| 2024-04-24 | 49.64 | $9.62 | 264100 |
| 2024-04-23 | 51.77 | $9.67 | 210914 |
| 2024-04-22 | 48.40 | $9.59 | 500900 |
| 2024-04-19 | 41.63 | $9.45 | 168000 |
| 2024-04-18 | 40.57 | $9.43 | 158100 |
| 2024-04-17 | 40.92 | $9.44 | 321665 |
| 2024-04-16 | 36.18 | $9.35 | 1.0M |
| 2024-04-15 | 30.90 | $9.26 | 918400 |
| 2024-04-12 | 37.83 | $9.47 | 467300 |
| 2024-04-11 | 50.67 | $9.72 | 512049 |
| 2024-04-10 | 54.16 | $9.77 | 623626 |
| 2024-04-09 | 56.38 | $9.80 | 313300 |
| 2024-04-08 | 53.36 | $9.75 | 335500 |
| 2024-04-05 | 53.36 | $9.75 | 292425 |
| 2024-04-04 | 52.16 | $9.73 | 334948 |
| 2024-04-03 | 54.83 | $9.77 | 254114 |
| 2024-04-02 | 53.12 | $9.74 | 302281 |
| 2024-04-01 | 55.80 | $9.78 | 481100 |
| 2024-03-28 | 56.48 | $9.79 | 1.1M |
| 2024-03-27 | 60.66 | $9.85 | 346278 |
| 2024-03-26 | 58.21 | $9.80 | 325892 |
| 2024-03-25 | 54.43 | $9.73 | 323900 |
| 2024-03-22 | 57.99 | $9.78 | 423545 |
| 2024-03-21 | 57.99 | $9.78 | 308700 |
| 2024-03-20 | 56.97 | $9.76 | 375449 |
| 2024-03-19 | 55.96 | $9.74 | 536900 |
| 2024-03-18 | 55.96 | $9.74 | 256212 |
| 2024-03-15 | 52.97 | $9.68 | 177800 |
| 2024-03-14 | 52.97 | $9.68 | 435700 |
| 2024-03-13 | 66.58 | $9.88 | 756200 |
| 2024-03-12 | 61.94 | $9.78 | 383100 |
| 2024-03-11 | 61.94 | $9.78 | 401309 |
| 2024-03-08 | 62.72 | $9.79 | 278708 |
| 2024-03-07 | 62.27 | $9.78 | 360513 |
| 2024-03-06 | 60.91 | $9.75 | 254800 |
| 2024-03-05 | 58.03 | $9.69 | 307604 |
| 2024-03-04 | 62.39 | $9.75 | 341644 |
| 2024-03-01 | 64.70 | $9.78 | 421737 |
| 2024-02-29 | 61.05 | $9.70 | 336140 |
| 2024-02-28 | 57.95 | $9.64 | 197235 |
| 2024-02-27 | 53.87 | $9.57 | 302600 |
| 2024-02-26 | 50.63 | $9.52 | 252923 |
| 2024-02-23 | 53.49 | $9.56 | 306400 |
| 2024-02-22 | 54.21 | $9.57 | 343100 |
| 2024-02-21 | 54.92 | $9.58 | 253600 |
| 2024-02-20 | 54.92 | $9.58 | 317000 |
| 2024-02-16 | 53.83 | $9.56 | 306913 |
| 2024-02-15 | 57.12 | $9.61 | 353516 |
| 2024-02-14 | 57.78 | $9.62 | 468500 |
| 2024-02-13 | 60.48 | $9.66 | 394600 |
| 2024-02-12 | 64.02 | $9.71 | 508600 |
| 2024-02-09 | 64.02 | $9.71 | 417515 |
| 2024-02-08 | 59.28 | $9.60 | 470427 |
| 2024-02-07 | 62.11 | $9.64 | 272900 |
| 2024-02-06 | 61.68 | $9.63 | 394332 |
| 2024-02-05 | 60.38 | $9.60 | 344900 |
| 2024-02-02 | 63.08 | $9.64 | 524642 |
| 2024-02-01 | 63.08 | $9.64 | 548500 |
| 2024-01-31 | 61.53 | $9.60 | 411108 |
| 2024-01-30 | 62.78 | $9.62 | 420117 |
| 2024-01-29 | 62.78 | $9.62 | 792230 |
| 2024-01-26 | 59.02 | $9.52 | 361807 |
| 2024-01-25 | 59.02 | $9.52 | 369238 |
| 2024-01-24 | 57.47 | $9.48 | 375129 |
| 2024-01-23 | 57.47 | $9.48 | 496900 |
| 2024-01-22 | 56.35 | $9.45 | 415400 |
| 2024-01-19 | 53.65 | $9.38 | 602609 |
| 2024-01-18 | 58.57 | $9.48 | 540415 |
| 2024-01-17 | 59.08 | $9.49 | 379700 |
| 2024-01-16 | 62.75 | $9.56 | 610917 |
| 2024-01-12 | 69.16 | $9.67 | 1.2M |
| 2024-01-11 | 69.77 | $9.68 | 539022 |
| 2024-01-10 | 72.85 | $9.73 | 780403 |
| 2024-01-09 | 72.15 | $9.70 | 582444 |
| 2024-01-08 | 72.74 | $9.71 | 658062 |
| 2024-01-05 | 69.39 | $9.57 | 482549 |
| 2024-01-04 | 69.13 | $9.56 | 468900 |
| 2024-01-03 | 68.11 | $9.52 | 519102 |
| 2024-01-02 | 68.11 | $9.52 | 661522 |
| 2023-12-29 | 65.82 | $9.43 | 529034 |
| 2023-12-28 | 73.03 | $9.56 | 494112 |
| 2023-12-27 | 71.90 | $9.51 | 623300 |
| 2023-12-26 | 70.25 | $9.44 | 372360 |
| 2023-12-22 | 69.52 | $9.41 | 588300 |
| 2023-12-21 | 68.29 | $9.36 | 548900 |
| 2023-12-20 | 64.49 | $9.22 | 654115 |
| 2023-12-19 | 66.66 | $9.26 | 456321 |
| 2023-12-18 | 67.20 | $9.27 | 451900 |
| 2023-12-15 | 65.62 | $9.21 | 354500 |
| 2023-12-14 | 68.77 | $9.27 | 764217 |
| 2023-12-13 | 67.79 | $9.23 | 1.2M |
| 2023-12-12 | 59.68 | $8.96 | 350628 |
| 2023-12-11 | 60.75 | $8.98 | 367637 |
| 2023-12-08 | 57.86 | $8.90 | 500900 |
| 2023-12-07 | 61.07 | $8.96 | 294732 |
| 2023-12-06 | 61.07 | $8.96 | 420500 |
| 2023-12-05 | 61.07 | $8.96 | 736625 |
| 2023-12-04 | 56.22 | $8.82 | 512543 |
| 2023-12-01 | 56.70 | $8.83 | 728909 |
| 2023-11-30 | 52.89 | $8.73 | 667300 |
| 2023-11-29 | 48.11 | $8.62 | 796011 |
| 2023-11-28 | 46.23 | $8.58 | 1.3M |
| 2023-11-27 | 49.20 | $8.65 | 462700 |
| 2023-11-24 | 50.07 | $8.67 | 308000 |
| 2023-11-22 | 49.65 | $8.66 | 341700 |
| 2023-11-21 | 49.65 | $8.66 | 645447 |
| 2023-11-20 | 52.46 | $8.73 | 1.5M |
| 2023-11-17 | 56.83 | $8.83 | 297337 |
| 2023-11-16 | 54.68 | $8.77 | 234413 |
| 2023-11-15 | 56.01 | $8.80 | 267000 |
| 2023-11-14 | 56.88 | $8.82 | 522418 |
| 2023-11-13 | 53.80 | $8.73 | 185800 |
| 2023-11-10 | 54.21 | $8.74 | 172400 |
| 2023-11-09 | 52.84 | $8.70 | 459767 |
| 2023-11-08 | 60.06 | $8.87 | 299000 |
| 2023-11-07 | 59.75 | $8.86 | 492140 |
| 2023-11-06 | 58.54 | $8.82 | 321424 |
| 2023-11-03 | 61.63 | $8.89 | 717900 |
| 2023-11-02 | 61.07 | $8.87 | 503863 |
| 2023-11-01 | 52.57 | $8.61 | 508000 |
| 2023-10-31 | 44.63 | $8.43 | 479110 |
| 2023-10-30 | 38.66 | $8.32 | 270800 |
| 2023-10-27 | 34.38 | $8.25 | 375000 |
| 2023-10-26 | 34.38 | $8.25 | 281100 |
| 2023-10-25 | 34.38 | $8.25 | 350700 |
| 2023-10-24 | 37.24 | $8.34 | 408420 |
| 2023-10-23 | 31.20 | $8.24 | 740904 |
| 2023-10-20 | 31.20 | $8.24 | 496100 |
| 2023-10-19 | 32.62 | $8.29 | 440000 |
| 2023-10-18 | 34.09 | $8.34 | 416984 |
| 2023-10-17 | 34.68 | $8.36 | 515139 |
| 2023-10-16 | 35.87 | $8.40 | 493138 |
| 2023-10-13 | 38.04 | $8.47 | 510709 |
| 2023-10-12 | 40.36 | $8.54 | 540500 |
| 2023-10-11 | 41.74 | $8.58 | 333700 |
| 2023-10-10 | 40.28 | $8.55 | 438800 |
| 2023-10-09 | 39.81 | $8.54 | 399311 |
| 2023-10-06 | 35.93 | $8.46 | 390200 |
| 2023-10-05 | 32.30 | $8.39 | 327457 |
| 2023-10-04 | 34.13 | $8.46 | 557100 |
| 2023-10-03 | 28.63 | $8.36 | 555500 |
| 2023-10-02 | 30.06 | $8.42 | 1.0M |
| 2023-09-29 | 36.06 | $8.63 | 620337 |
| 2023-09-28 | 36.39 | $8.64 | 680000 |
| 2023-09-27 | 35.27 | $8.62 | 464000 |
| 2023-09-26 | 34.17 | $8.60 | 613438 |
| 2023-09-25 | 39.61 | $8.77 | 295921 |
| 2023-09-22 | 40.33 | $8.79 | 632207 |
| 2023-09-21 | 37.07 | $8.73 | 423605 |
| 2023-09-20 | 42.17 | $8.87 | 669543 |
| 2023-09-19 | 40.50 | $8.84 | 889300 |
| 2023-09-18 | 45.94 | $8.97 | 458200 |
| 2023-09-15 | 48.31 | $9.02 | 402700 |
| 2023-09-14 | 49.28 | $9.04 | 461400 |
| 2023-09-13 | 56.22 | $9.17 | 353300 |
| 2023-09-12 | 57.41 | $9.19 | 552805 |
| 2023-09-11 | 59.18 | $9.22 | 380701 |
| 2023-09-08 | 58.36 | $9.20 | 277900 |
| 2023-09-07 | 57.56 | $9.18 | 396700 |
| 2023-09-06 | 56.77 | $9.16 | 611500 |
| 2023-09-05 | 60.53 | $9.23 | 413431 |
| 2023-09-01 | 63.38 | $9.28 | 533800 |
| 2023-08-31 | 62.37 | $9.25 | 422533 |
| 2023-08-30 | 61.70 | $9.23 | 637939 |
| 2023-08-29 | 60.01 | $9.18 | 649937 |
| 2023-08-28 | 56.35 | $9.08 | 408841 |
| 2023-08-25 | 53.53 | $9.01 | 934800 |
| 2023-08-24 | 48.55 | $8.90 | 273315 |
| 2023-08-23 | 53.50 | $9.00 | 296314 |
| 2023-08-22 | 49.06 | $8.91 | 214300 |
| 2023-08-21 | 50.07 | $8.93 | 340400 |
| 2023-08-18 | 48.04 | $8.89 | 323865 |
| 2023-08-17 | 46.49 | $8.86 | 486445 |
| 2023-08-16 | 52.43 | $8.98 | 261700 |
| 2023-08-15 | 54.08 | $9.01 | 327700 |
| 2023-08-14 | 56.89 | $9.06 | 418026 |
| 2023-08-11 | 63.15 | $9.16 | 598834 |
| 2023-08-10 | 62.76 | $9.15 | 672800 |
| 2023-08-09 | 57.18 | $9.02 | 663000 |
| 2023-08-08 | 56.22 | $9.00 | 524300 |
| 2023-08-07 | 59.38 | $9.05 | 448231 |
| 2023-08-04 | 58.94 | $9.04 | 447001 |
| 2023-08-03 | 55.77 | $8.97 | 359217 |
| 2023-08-02 | 60.19 | $9.04 | 296400 |
| 2023-08-01 | 63.61 | $9.09 | 804700 |
| 2023-07-31 | 63.21 | $9.08 | 541200 |
| 2023-07-28 | 57.98 | $8.96 | 394000 |
| 2023-07-27 | 52.04 | $8.85 | 439128 |
| 2023-07-26 | 52.04 | $8.85 | 384103 |
| 2023-07-25 | 49.71 | $8.81 | 421100 |
| 2023-07-24 | 49.12 | $8.80 | 645432 |
| 2023-07-21 | 55.96 | $8.91 | 2.0M |
| 2023-07-20 | 61.09 | $8.98 | 659300 |
| 2023-07-19 | 62.65 | $9.00 | 320300 |
| 2023-07-18 | 59.19 | $8.93 | 569201 |
| 2023-07-17 | 58.67 | $8.92 | 507907 |
| 2023-07-14 | 54.83 | $8.85 | 354510 |
| 2023-07-13 | 60.13 | $8.92 | 394242 |
| 2023-07-12 | 64.35 | $8.97 | 573613 |
| 2023-07-11 | 60.68 | $8.90 | 719931 |
| 2023-07-10 | 63.33 | $8.93 | 394837 |
| 2023-07-07 | 60.01 | $8.87 | 398300 |
| 2023-07-06 | 58.21 | $8.84 | 427800 |
| 2023-07-05 | 67.88 | $8.94 | 439700 |
| 2023-07-03 | 66.28 | $8.91 | 318100 |
| 2023-06-30 | 67.34 | $8.92 | 823200 |
| 2023-06-29 | 64.66 | $8.87 | 357245 |
| 2023-06-28 | 62.92 | $8.84 | 787629 |
| 2023-06-27 | 59.10 | $8.78 | 265700 |
| 2023-06-26 | 57.73 | $8.76 | 398248 |
| 2023-06-23 | 56.33 | $8.74 | 329600 |
| 2023-06-22 | 60.10 | $8.78 | 450100 |
| 2023-06-21 | 63.12 | $8.81 | 337400 |
| 2023-06-20 | 62.52 | $8.80 | 353836 |
| 2023-06-16 | 60.72 | $8.77 | 312609 |
| 2023-06-15 | 62.63 | $8.79 | 434050 |
| 2023-06-14 | 58.26 | $8.72 | 344609 |
| 2023-06-13 | 60.17 | $8.74 | 800200 |
| 2023-06-12 | 60.17 | $8.74 | 506029 |
| 2023-06-09 | 59.57 | $8.73 | 355424 |
| 2023-06-08 | 59.57 | $8.73 | 192400 |
| 2023-06-07 | 58.44 | $8.71 | 344612 |
| 2023-06-06 | 54.85 | $8.65 | 409100 |
| 2023-06-05 | 53.59 | $8.63 | 432609 |
| 2023-06-02 | 54.31 | $8.64 | 347841 |
| 2023-06-01 | 53.72 | $8.63 | 377935 |
| 2023-05-31 | 49.33 | $8.56 | 542100 |
| 2023-05-30 | 47.29 | $8.53 | 330428 |
| 2023-05-26 | 44.47 | $8.49 | 340900 |
| 2023-05-25 | 39.04 | $8.42 | 349071 |
| 2023-05-24 | 40.66 | $8.45 | 286900 |
| 2023-05-23 | 41.75 | $8.47 | 441000 |
| 2023-05-22 | 41.00 | $8.46 | 287720 |
| 2023-05-19 | 37.12 | $8.41 | 207000 |
| 2023-05-18 | 38.07 | $8.43 | 318564 |
| 2023-05-17 | 38.07 | $8.43 | 283600 |
| 2023-05-16 | 36.61 | $8.41 | 435727 |
| 2023-05-15 | 37.45 | $8.43 | 313100 |
| 2023-05-12 | 36.76 | $8.42 | 614322 |
| 2023-05-11 | 42.56 | $8.55 | 460000 |
| 2023-05-10 | 41.89 | $8.54 | 486800 |
| 2023-05-09 | 40.57 | $8.52 | 301732 |
| 2023-05-08 | 42.40 | $8.56 | 391506 |
| 2023-05-05 | 42.40 | $8.56 | 1.1M |
| 2023-05-04 | 40.59 | $8.53 | 887901 |
| 2023-05-03 | 44.58 | $8.62 | 1.3M |
| 2023-05-02 | 48.08 | $8.69 | 387230 |
| 2023-05-01 | 53.17 | $8.78 | 332312 |
| 2023-04-28 | 52.10 | $8.76 | 378747 |
| 2023-04-27 | 51.57 | $8.75 | 335862 |
| 2023-04-26 | 47.76 | $8.68 | 326508 |
| 2023-04-25 | 47.76 | $8.68 | 400300 |
| 2023-04-24 | 49.26 | $8.71 | 265915 |
| 2023-04-21 | 50.26 | $8.73 | 389718 |
| 2023-04-20 | 47.20 | $8.67 | 275926 |
| 2023-04-19 | 50.13 | $8.73 | 185847 |
| 2023-04-18 | 51.65 | $8.76 | 333500 |
| 2023-04-17 | 53.18 | $8.79 | 485100 |
| 2023-04-14 | 53.18 | $8.79 | 315027 |
| 2023-04-13 | 54.15 | $8.81 | 450881 |
| 2023-04-12 | 54.15 | $8.81 | 592837 |
| 2023-04-11 | 50.50 | $8.72 | 431445 |
| 2023-04-10 | 47.40 | $8.65 | 473500 |
| 2023-04-06 | 47.40 | $8.65 | 617912 |
| 2023-04-05 | 45.19 | $8.60 | 404900 |
| 2023-04-04 | 46.29 | $8.63 | 510700 |
| 2023-04-03 | 48.17 | $8.68 | 915821 |
| 2023-03-31 | 49.69 | $8.72 | 1.0M |
| 2023-03-30 | 48.13 | $8.68 | 416200 |
| 2023-03-29 | 46.56 | $8.64 | 357600 |
| 2023-03-28 | 41.94 | $8.53 | 230800 |
| 2023-03-27 | 42.58 | $8.55 | 394800 |
| 2023-03-24 | 40.44 | $8.50 | 370216 |
| 2023-03-23 | 40.44 | $8.50 | 372915 |
| 2023-03-22 | 41.85 | $8.55 | 410200 |
| 2023-03-21 | 41.46 | $8.54 | 290739 |
| 2023-03-20 | 37.50 | $8.44 | 598700 |
| 2023-03-17 | 34.12 | $8.36 | 325309 |
| 2023-03-16 | 36.22 | $8.45 | 667124 |
| 2023-03-15 | 28.33 | $8.28 | 1.8M |
| 2023-03-14 | 32.87 | $8.48 | 498565 |
| 2023-03-13 | 31.30 | $8.45 | 1.1M |
| 2023-03-10 | 34.36 | $8.57 | 720216 |
| 2023-03-09 | 35.45 | $8.61 | 683869 |
| 2023-03-08 | 42.16 | $8.82 | 583949 |
| 2023-03-07 | 41.66 | $8.81 | 539600 |
| 2023-03-06 | 44.98 | $8.90 | 566230 |
| 2023-03-03 | 46.14 | $8.93 | 458041 |
| 2023-03-02 | 43.84 | $8.88 | 351400 |
| 2023-03-01 | 44.20 | $8.89 | 374642 |
| 2023-02-28 | 46.75 | $8.96 | 1.0M |
| 2023-02-27 | 46.33 | $8.95 | 533947 |
| 2023-02-24 | 41.03 | $8.83 | 637800 |
| 2023-02-23 | 41.36 | $8.84 | 454749 |
| 2023-02-22 | 39.08 | $8.79 | 877714 |
| 2023-02-21 | 39.08 | $8.79 | 958400 |
| 2023-02-17 | 46.20 | $9.01 | 416139 |
| 2023-02-16 | 45.34 | $8.99 | 588840 |
| 2023-02-15 | 46.04 | $9.01 | 860536 |
| 2023-02-14 | 48.91 | $9.09 | 798092 |
| 2023-02-13 | 53.68 | $9.21 | 875013 |
| 2023-02-10 | 52.20 | $9.17 | 506600 |
| 2023-02-09 | 54.68 | $9.23 | 498500 |
| 2023-02-08 | 55.95 | $9.26 | 566636 |
| 2023-02-07 | 58.07 | $9.31 | 442950 |
| 2023-02-06 | 57.14 | $9.28 | 610714 |
| 2023-02-03 | 58.79 | $9.32 | 558140 |
| 2023-02-02 | 63.58 | $9.43 | 678700 |
| 2023-02-01 | 61.69 | $9.36 | 691229 |
| 2023-01-31 | 59.41 | $9.28 | 670131 |
| 2023-01-30 | 56.98 | $9.20 | 546400 |
| 2023-01-27 | 59.08 | $9.25 | 661600 |
| 2023-01-26 | 58.50 | $9.23 | 357501 |
| 2023-01-25 | 56.44 | $9.16 | 410574 |
| 2023-01-24 | 58.00 | $9.20 | 423307 |
| 2023-01-23 | 58.77 | $9.22 | 496253 |
| 2023-01-20 | 56.86 | $9.15 | 862300 |
| 2023-01-19 | 58.33 | $9.19 | 376900 |
| 2023-01-18 | 59.80 | $9.23 | 613600 |
| 2023-01-17 | 58.30 | $9.17 | 533605 |
| 2023-01-13 | 61.19 | $9.25 | 675137 |
| 2023-01-12 | 61.55 | $9.26 | 1.5M |
| 2023-01-11 | 58.52 | $9.13 | 592539 |
| 2023-01-10 | 56.52 | $9.05 | 473604 |
| 2023-01-09 | 54.71 | $8.98 | 640500 |
| 2023-01-06 | 52.84 | $8.91 | 539800 |
| 2023-01-05 | 46.54 | $8.70 | 991400 |
| 2023-01-04 | 47.40 | $8.73 | 1.7M |
| 2023-01-03 | 45.82 | $8.68 | 976800 |
| 2022-12-30 | 47.45 | $8.74 | 2.4M |
| 2022-12-29 | 40.41 | $8.53 | 966538 |
| 2022-12-28 | 36.57 | $8.43 | 1.9M |
| 2022-12-27 | 41.67 | $8.63 | 711617 |
| 2022-12-23 | 47.68 | $8.82 | 562800 |
| 2022-12-22 | 43.62 | $8.72 | 566400 |
| 2022-12-21 | 44.27 | $8.74 | 497144 |
| 2022-12-20 | 41.35 | $8.67 | 706744 |
| 2022-12-19 | 43.52 | $8.74 | 564349 |
| 2022-12-16 | 49.10 | $8.90 | 436014 |
| 2022-12-15 | 54.97 | $9.04 | 611600 |
| 2022-12-14 | 54.97 | $9.04 | 494824 |
| 2022-12-13 | 59.55 | $9.14 | 794403 |
| 2022-12-12 | 57.53 | $9.08 | 425244 |
| 2022-12-09 | 55.78 | $9.03 | 847600 |
| 2022-12-08 | 57.58 | $9.07 | 449381 |
| 2022-12-07 | 59.88 | $9.12 | 426700 |
| 2022-12-06 | 56.59 | $9.02 | 495541 |
| 2022-12-05 | 56.59 | $9.02 | 699400 |
| 2022-12-02 | 61.60 | $9.13 | 492843 |
| 2022-12-01 | 61.31 | $9.12 | 679004 |
| 2022-11-30 | 60.73 | $9.10 | 744600 |
| 2022-11-29 | 57.10 | $8.98 | 346100 |
| 2022-11-28 | 55.13 | $8.92 | 885374 |
| 2022-11-25 | 56.78 | $8.96 | 95700 |
| 2022-11-23 | 57.19 | $8.97 | 449300 |
| 2022-11-22 | 56.89 | $8.96 | 622700 |
| 2022-11-21 | 52.90 | $8.83 | 662237 |
| 2022-11-18 | 51.59 | $8.79 | 311845 |
| 2022-11-17 | 50.28 | $8.75 | 358800 |
| 2022-11-16 | 51.61 | $8.79 | 280833 |
| 2022-11-15 | 51.61 | $8.79 | 463605 |
| 2022-11-14 | 51.02 | $8.77 | 329825 |
| 2022-11-11 | 56.54 | $8.94 | 594900 |
| 2022-11-10 | 56.01 | $8.92 | 744127 |
| 2022-11-09 | 46.34 | $8.61 | 569500 |
| 2022-11-08 | 47.63 | $8.65 | 641800 |
| 2022-11-07 | 47.63 | $8.65 | 423900 |
| 2022-11-04 | 45.94 | $8.60 | 604515 |
| 2022-11-03 | 46.22 | $8.61 | 449128 |
| 2022-11-02 | 45.58 | $8.59 | 584928 |
| 2022-11-01 | 50.72 | $8.77 | 474811 |
| 2022-10-31 | 48.58 | $8.70 | 524709 |
| 2022-10-28 | 48.87 | $8.71 | 321600 |
| 2022-10-27 | 46.46 | $8.63 | 411204 |
| 2022-10-26 | 47.25 | $8.66 | 828218 |
| 2022-10-25 | 45.48 | $8.60 | 782600 |
| 2022-10-24 | 38.25 | $8.38 | 386100 |
| 2022-10-21 | 37.54 | $8.36 | 356200 |
| 2022-10-20 | 35.04 | $8.29 | 338900 |
| 2022-10-19 | 36.84 | $8.38 | 371739 |
| 2022-10-18 | 38.51 | $8.46 | 556440 |
| 2022-10-17 | 32.31 | $8.29 | 1.7M |
| 2022-10-14 | 26.51 | $8.15 | 822100 |
| 2022-10-13 | 29.23 | $8.31 | 726326 |
| 2022-10-12 | 30.33 | $8.37 | 460700 |
| 2022-10-11 | 31.86 | $8.45 | 488477 |
| 2022-10-10 | 31.04 | $8.43 | 568907 |
| 2022-10-07 | 30.23 | $8.41 | 558700 |
| 2022-10-06 | 30.74 | $8.44 | 684400 |
| 2022-10-05 | 32.85 | $8.56 | 706603 |
| 2022-10-04 | 35.98 | $8.72 | 930500 |
| 2022-10-03 | 32.15 | $8.62 | 699500 |
| 2022-09-30 | 29.33 | $8.55 | 932469 |
| 2022-09-29 | 25.56 | $8.46 | 617211 |
| 2022-09-28 | 29.37 | $8.69 | 784011 |
| 2022-09-27 | 21.12 | $8.52 | 555017 |
| 2022-09-26 | 21.69 | $8.56 | 725957 |
| 2022-09-23 | 23.32 | $8.67 | 602107 |
| 2022-09-22 | 25.29 | $8.79 | 334749 |
| 2022-09-21 | 27.11 | $8.89 | 416388 |
| 2022-09-20 | 21.19 | $8.78 | 449800 |
| 2022-09-19 | 21.96 | $8.83 | 1.1M |
| 2022-09-16 | 24.50 | $8.98 | 872218 |
| 2022-09-15 | 26.22 | $9.07 | 845600 |
| 2022-09-14 | 30.80 | $9.27 | 568230 |
| 2022-09-13 | 32.41 | $9.33 | 781044 |
| 2022-09-12 | 37.72 | $9.50 | 979700 |
| 2022-09-09 | 40.31 | $9.57 | 1.1M |
| 2022-09-08 | 39.18 | $9.55 | 271800 |
| 2022-09-07 | 38.62 | $9.54 | 378247 |
| 2022-09-06 | 37.55 | $9.52 | 203000 |
| 2022-09-02 | 38.18 | $9.54 | 263034 |
| 2022-09-01 | 38.49 | $9.55 | 364136 |
| 2022-08-31 | 39.41 | $9.58 | 297800 |
| 2022-08-30 | 38.95 | $9.57 | 374000 |
| 2022-08-29 | 40.10 | $9.61 | 369500 |
| 2022-08-26 | 41.26 | $9.65 | 391300 |
| 2022-08-25 | 44.63 | $9.76 | 327226 |
| 2022-08-24 | 44.63 | $9.76 | 343200 |
| 2022-08-23 | 41.08 | $9.67 | 315049 |
| 2022-08-22 | 40.67 | $9.66 | 508500 |
| 2022-08-19 | 46.39 | $9.85 | 363100 |
| 2022-08-18 | 51.06 | $9.98 | 395144 |
| 2022-08-17 | 53.83 | $10.05 | 541042 |
| 2022-08-16 | 54.63 | $10.07 | 265400 |
| 2022-08-15 | 54.63 | $10.07 | 489900 |
| 2022-08-12 | 57.34 | $10.14 | 309416 |
| 2022-08-11 | 60.17 | $10.21 | 556000 |
| 2022-08-10 | 62.26 | $10.26 | 352416 |
| 2022-08-09 | 60.16 | $10.18 | 349445 |
| 2022-08-08 | 60.16 | $10.18 | 175913 |
| 2022-08-05 | 58.60 | $10.12 | 294300 |
| 2022-08-04 | 59.71 | $10.15 | 245501 |
| 2022-08-03 | 57.94 | $10.08 | 356122 |
| 2022-08-02 | 57.44 | $10.06 | 221023 |
| 2022-08-01 | 58.10 | $10.08 | 459624 |
| 2022-07-29 | 57.40 | $10.05 | 446905 |
| 2022-07-28 | 56.00 | $9.99 | 389947 |
| 2022-07-27 | 52.54 | $9.85 | 326000 |
| 2022-07-26 | 50.14 | $9.76 | 238800 |
| 2022-07-25 | 51.80 | $9.82 | 186900 |
| 2022-07-22 | 53.19 | $9.87 | 243912 |
| 2022-07-21 | 53.19 | $9.87 | 259035 |
| 2022-07-20 | 50.55 | $9.76 | 312900 |
| 2022-07-19 | 48.81 | $9.69 | 305100 |
| 2022-07-18 | 43.99 | $9.51 | 349145 |
| 2022-07-15 | 46.29 | $9.61 | 1.1M |
| 2022-07-14 | 45.48 | $9.58 | 453425 |
| 2022-07-13 | 49.51 | $9.75 | 484607 |
| 2022-07-12 | 46.32 | $9.63 | 283023 |
| 2022-07-11 | 45.50 | $9.60 | 632500 |
| 2022-07-08 | 41.85 | $9.47 | 381524 |
| 2022-07-07 | 43.12 | $9.53 | 292347 |
| 2022-07-06 | 42.01 | $9.49 | 335300 |
| 2022-07-05 | 43.42 | $9.56 | 276133 |
| 2022-07-01 | 44.64 | $9.62 | 260716 |
| 2022-06-30 | 42.33 | $9.53 | 499909 |
| 2022-06-29 | 40.50 | $9.46 | 201947 |
| 2022-06-28 | 41.39 | $9.51 | 265900 |
| 2022-06-27 | 42.64 | $9.58 | 444536 |
| 2022-06-24 | 43.71 | $9.64 | 260500 |
| 2022-06-23 | 42.57 | $9.59 | 308600 |
| 2022-06-22 | 41.43 | $9.54 | 170300 |
| 2022-06-21 | 41.59 | $9.55 | 336833 |
| 2022-06-17 | 39.87 | $9.47 | 344610 |
| 2022-06-16 | 36.07 | $9.30 | 961500 |
| 2022-06-15 | 41.32 | $9.66 | 428200 |
| 2022-06-14 | 37.74 | $9.51 | 955273 |
| 2022-06-13 | 36.25 | $9.45 | 1.5M |
| 2022-06-10 | 43.07 | $9.87 | 416935 |
| 2022-06-09 | 46.42 | $10.04 | 404600 |
| 2022-06-08 | 53.94 | $10.36 | 374503 |
| 2022-06-07 | 56.37 | $10.45 | 323303 |
| 2022-06-06 | 54.19 | $10.35 | 232629 |
| 2022-06-03 | 56.06 | $10.42 | 280900 |
| 2022-06-02 | 57.95 | $10.49 | 422411 |
| 2022-06-01 | 54.84 | $10.34 | 284900 |
| 2022-05-31 | 54.84 | $10.34 | 323930 |
| 2022-05-27 | 54.84 | $10.34 | 271900 |
| 2022-05-26 | 48.28 | $10.04 | 323500 |
| 2022-05-25 | 41.85 | $9.80 | 245114 |
| 2022-05-24 | 37.89 | $9.67 | 310250 |
| 2022-05-23 | 39.26 | $9.74 | 463600 |
| 2022-05-20 | 38.04 | $9.70 | 293423 |
| 2022-05-19 | 38.22 | $9.71 | 281543 |
| 2022-05-18 | 37.37 | $9.68 | 681300 |
| 2022-05-17 | 38.03 | $9.72 | 230448 |
| 2022-05-16 | 37.24 | $9.69 | 290820 |
| 2022-05-13 | 36.98 | $9.68 | 344518 |
| 2022-05-12 | 36.24 | $9.65 | 466542 |
| 2022-05-11 | 38.39 | $9.80 | 416900 |
| 2022-05-10 | 39.57 | $9.88 | 426500 |
| 2022-05-09 | 37.03 | $9.77 | 876894 |
| 2022-05-06 | 43.16 | $10.16 | 550222 |
| 2022-05-05 | 45.54 | $10.29 | 387634 |
| 2022-05-04 | 49.33 | $10.48 | 411200 |
| 2022-05-03 | 45.23 | $10.30 | 430100 |
| 2022-05-02 | 42.53 | $10.19 | 552624 |
| 2022-04-29 | 44.82 | $10.31 | 328149 |
| 2022-04-28 | 47.03 | $10.42 | 622745 |
| 2022-04-27 | 43.68 | $10.28 | 387000 |
| 2022-04-26 | 44.44 | $10.32 | 443384 |
| 2022-04-25 | 46.16 | $10.41 | 336636 |
| 2022-04-22 | 43.38 | $10.29 | 265631 |
| 2022-04-21 | 46.02 | $10.43 | 284834 |
| 2022-04-20 | 46.98 | $10.48 | 295418 |
| 2022-04-19 | 45.01 | $10.39 | 344718 |
| 2022-04-18 | 39.53 | $10.16 | 428300 |
| 2022-04-14 | 41.05 | $10.25 | 333131 |
| 2022-04-13 | 44.67 | $10.45 | 322053 |
| 2022-04-12 | 44.86 | $10.46 | 317104 |
| 2022-04-11 | 44.19 | $10.43 | 342300 |
| 2022-04-08 | 47.09 | $10.59 | 237479 |
| 2022-04-07 | 48.42 | $10.66 | 271219 |
| 2022-04-06 | 49.16 | $10.70 | 447633 |
| 2022-04-05 | 52.24 | $10.86 | 370519 |
| 2022-04-04 | 56.88 | $11.08 | 267121 |
| 2022-04-01 | 53.87 | $10.91 | 285019 |
| 2022-03-31 | 51.20 | $10.77 | 587029 |
| 2022-03-30 | 48.37 | $10.63 | 252825 |
| 2022-03-29 | 46.48 | $10.54 | 519239 |
| 2022-03-28 | 42.70 | $10.37 | 240700 |
| 2022-03-25 | 41.07 | $10.30 | 450500 |
| 2022-03-24 | 42.55 | $10.39 | 330805 |
| 2022-03-23 | 43.88 | $10.47 | 270100 |
| 2022-03-22 | 45.57 | $10.57 | 260121 |
| 2022-03-21 | 44.35 | $10.51 | 324300 |
| 2022-03-18 | 46.85 | $10.66 | 174937 |
| 2022-03-17 | 44.88 | $10.56 | 350300 |
| 2022-03-16 | 38.85 | $10.28 | 378600 |
| 2022-03-15 | 33.42 | $10.06 | 534500 |
| 2022-03-14 | 31.31 | $9.98 | 590100 |
| 2022-03-11 | 36.37 | $10.35 | 337605 |
| 2022-03-10 | 37.14 | $10.40 | 493722 |
| 2022-03-09 | 41.67 | $10.67 | 188439 |
| 2022-03-08 | 38.78 | $10.56 | 2.0M |
| 2022-03-07 | 38.95 | $10.57 | 436400 |
| 2022-03-04 | 41.13 | $10.70 | 554300 |
| 2022-03-03 | 44.02 | $10.86 | 582524 |
| 2022-03-02 | 46.54 | $10.99 | 425200 |
| 2022-03-01 | 46.73 | $11.00 | 416600 |
| 2022-02-28 | 42.36 | $10.81 | 502000 |
| 2022-02-25 | 38.58 | $10.66 | 472514 |
| 2022-02-24 | 31.15 | $10.40 | 990821 |
| 2022-02-23 | 31.85 | $10.45 | 430728 |
| 2022-02-22 | 30.36 | $10.40 | 902370 |
| 2022-02-18 | 35.37 | $10.74 | 432037 |
| 2022-02-17 | 34.47 | $10.71 | 219300 |
| 2022-02-16 | 35.90 | $10.80 | 370700 |
| 2022-02-15 | 32.33 | $10.68 | 397764 |
| 2022-02-14 | 28.88 | $10.57 | 987700 |
| 2022-02-11 | 34.69 | $10.95 | 516400 |
| 2022-02-10 | 36.33 | $11.04 | 384600 |
| 2022-02-09 | 38.25 | $11.14 | 453500 |
| 2022-02-08 | 34.65 | $11.03 | 260033 |
| 2022-02-07 | 33.65 | $11.00 | 1.2M |
| 2022-02-04 | 36.67 | $11.17 | 367900 |
| 2022-02-03 | 39.45 | $11.31 | 369600 |
| 2022-02-02 | 42.74 | $11.46 | 265600 |
| 2022-02-01 | 39.88 | $11.37 | 293259 |
| 2022-01-31 | 32.79 | $11.17 | 591926 |
| 2022-01-28 | 33.54 | $11.21 | 314700 |
| 2022-01-27 | 31.68 | $11.16 | 384854 |
| 2022-01-26 | 32.02 | $11.18 | 510036 |
| 2022-01-25 | 25.98 | $11.02 | 615800 |
| 2022-01-24 | 25.98 | $11.02 | 1.7M |
| 2022-01-21 | 30.58 | $11.32 | 1.2M |
| 2022-01-20 | 36.28 | $11.60 | 420028 |
| 2022-01-19 | 37.96 | $11.67 | 516230 |
| 2022-01-18 | 39.70 | $11.74 | 567640 |
| 2022-01-14 | 45.37 | $11.94 | 525309 |
| 2022-01-13 | 47.97 | $12.02 | 264722 |
| 2022-01-12 | 47.97 | $12.02 | 395307 |
| 2022-01-11 | 46.94 | $11.99 | 317310 |
| 2022-01-10 | 46.94 | $11.99 | 433803 |
| 2022-01-07 | 49.91 | $12.09 | 376309 |
| 2022-01-06 | 48.36 | $12.04 | 359317 |
| 2022-01-05 | 48.05 | $12.03 | 270700 |
| 2022-01-04 | 52.81 | $12.19 | 290018 |
| 2022-01-03 | 53.76 | $12.22 | 290700 |
| 2021-12-31 | 57.69 | $12.34 | 523338 |
| 2021-12-30 | 53.07 | $12.17 | 201347 |
| 2021-12-29 | 56.15 | $12.26 | 326130 |
| 2021-12-28 | 54.48 | $12.20 | 229128 |
| 2021-12-27 | 52.16 | $12.12 | 212400 |
| 2021-12-23 | 53.45 | $12.16 | 790000 |
| 2021-12-22 | 43.88 | $11.87 | 640009 |
| 2021-12-21 | 35.64 | $11.68 | 706700 |
| 2021-12-20 | 27.07 | $11.52 | 424700 |
| 2021-12-17 | 30.44 | $11.66 | 509336 |
| 2021-12-16 | 31.78 | $11.71 | 623024 |
| 2021-12-15 | 33.17 | $11.76 | 611937 |
| 2021-12-14 | 34.61 | $11.81 | 593411 |
| 2021-12-13 | 41.42 | $12.01 | 445902 |
| 2021-12-10 | 42.62 | $12.04 | 452600 |
| 2021-12-09 | 45.09 | $12.10 | 229700 |
| 2021-12-08 | 45.94 | $12.12 | 249016 |
| 2021-12-07 | 48.53 | $12.18 | 320630 |
| 2021-12-06 | 46.62 | $12.14 | 263314 |
| 2021-12-03 | 42.03 | $12.05 | 609400 |
| 2021-12-02 | 46.69 | $12.16 | 177900 |
| 2021-12-01 | 40.42 | $12.05 | 298362 |
| 2021-11-30 | 43.04 | $12.11 | 362000 |
| 2021-11-29 | 45.38 | $12.16 | 249316 |
| 2021-11-26 | 41.13 | $12.09 | 335317 |
| 2021-11-24 | 42.48 | $12.12 | 291200 |
| 2021-11-23 | 41.88 | $12.11 | 345700 |
| 2021-11-22 | 43.61 | $12.15 | 370100 |
| 2021-11-19 | 50.56 | $12.29 | 233900 |
| 2021-11-18 | 49.47 | $12.27 | 154802 |
| 2021-11-17 | 51.64 | $12.31 | 180800 |
| 2021-11-16 | 52.74 | $12.33 | 157300 |
| 2021-11-15 | 53.83 | $12.35 | 239127 |
| 2021-11-12 | 51.94 | $12.31 | 197100 |
| 2021-11-11 | 58.14 | $12.42 | 448517 |
| 2021-11-10 | 55.38 | $12.36 | 264800 |
| 2021-11-09 | 59.75 | $12.43 | 168300 |
| 2021-11-08 | 56.99 | $12.37 | 216700 |
| 2021-11-05 | 51.75 | $12.27 | 175245 |
| 2021-11-04 | 48.78 | $12.22 | 177000 |
| 2021-11-03 | 47.56 | $12.20 | 231900 |
| 2021-11-02 | 46.96 | $12.19 | 212900 |
| 2021-11-01 | 45.16 | $12.16 | 247917 |
| 2021-10-29 | 45.65 | $12.17 | 245100 |
| 2021-10-28 | 45.65 | $12.17 | 186517 |
| 2021-10-27 | 44.57 | $12.15 | 233710 |
| 2021-10-26 | 45.00 | $12.16 | 205586 |
| 2021-10-25 | 43.98 | $12.14 | 301300 |
| 2021-10-22 | 46.43 | $12.20 | 181419 |
| 2021-10-21 | 42.90 | $12.13 | 151431 |
| 2021-10-20 | 44.49 | $12.17 | 152100 |
| 2021-10-19 | 44.00 | $12.16 | 197547 |
| 2021-10-18 | 42.55 | $12.13 | 200426 |
| 2021-10-15 | 42.90 | $12.14 | 216524 |
| 2021-10-14 | 45.78 | $12.22 | 249831 |
| 2021-10-13 | 51.07 | $12.35 | 286800 |
| 2021-10-12 | 52.40 | $12.38 | 294200 |
| 2021-10-11 | 50.36 | $12.33 | 373438 |
| 2021-10-08 | 49.53 | $12.31 | 236144 |
| 2021-10-07 | 46.14 | $12.23 | 238328 |
| 2021-10-06 | 46.51 | $12.24 | 181241 |
| 2021-10-05 | 42.08 | $12.14 | 146509 |
| 2021-10-04 | 42.08 | $12.14 | 276100 |
| 2021-10-01 | 43.04 | $12.17 | 222743 |
| 2021-09-30 | 44.00 | $12.20 | 310126 |
| 2021-09-29 | 42.79 | $12.17 | 221206 |
| 2021-09-28 | 41.59 | $12.14 | 527440 |
| 2021-09-27 | 44.24 | $12.23 | 214719 |
| 2021-09-24 | 38.90 | $12.10 | 252200 |
| 2021-09-23 | 43.46 | $12.25 | 201000 |
| 2021-09-22 | 37.43 | $12.12 | 284600 |
| 2021-09-21 | 35.93 | $12.09 | 492800 |
| 2021-09-20 | 37.34 | $12.14 | 777914 |
| 2021-09-17 | 44.71 | $12.36 | 349100 |
| 2021-09-16 | 46.70 | $12.41 | 354907 |
| 2021-09-15 | 51.48 | $12.52 | 218620 |
| 2021-09-14 | 48.28 | $12.45 | 390538 |
| 2021-09-13 | 58.82 | $12.65 | 302100 |
| 2021-09-10 | 55.09 | $12.57 | 437200 |
| 2021-09-09 | 54.61 | $12.56 | 175434 |
| 2021-09-08 | 55.18 | $12.57 | 258900 |
| 2021-09-07 | 51.32 | $12.49 | 300900 |
| 2021-09-03 | 54.08 | $12.54 | 166400 |
| 2021-09-02 | 55.79 | $12.57 | 326800 |
| 2021-09-01 | 57.53 | $12.60 | 296900 |
| 2021-08-31 | 57.53 | $12.60 | 324713 |
| 2021-08-30 | 55.45 | $12.55 | 209645 |
| 2021-08-27 | 54.60 | $12.53 | 297726 |
| 2021-08-26 | 48.59 | $12.40 | 423937 |
| 2021-08-25 | 52.12 | $12.47 | 237915 |
| 2021-08-24 | 53.17 | $12.49 | 196313 |
| 2021-08-23 | 52.26 | $12.47 | 244500 |
| 2021-08-20 | 50.89 | $12.44 | 125500 |
| 2021-08-19 | 49.52 | $12.41 | 386346 |
| 2021-08-18 | 48.61 | $12.39 | 149731 |
| 2021-08-17 | 48.17 | $12.38 | 356846 |
| 2021-08-16 | 48.57 | $12.39 | 300222 |
| 2021-08-13 | 50.55 | $12.44 | 328911 |
| 2021-08-12 | 57.21 | $12.59 | 312819 |
| 2021-08-11 | 57.21 | $12.59 | 408900 |
| 2021-08-10 | 53.92 | $12.50 | 329735 |
| 2021-08-09 | 57.16 | $12.57 | 302706 |
| 2021-08-06 | 56.81 | $12.56 | 219329 |
| 2021-08-05 | 58.18 | $12.59 | 302336 |
| 2021-08-04 | 58.62 | $12.60 | 330600 |
| 2021-08-03 | 56.73 | $12.54 | 250100 |
| 2021-08-02 | 53.36 | $12.44 | 202705 |
| 2021-07-30 | 53.36 | $12.44 | 216600 |
| 2021-07-29 | 53.03 | $12.43 | 200700 |
| 2021-07-28 | 51.73 | $12.39 | 228012 |
| 2021-07-27 | 48.33 | $12.29 | 163600 |
| 2021-07-26 | 49.32 | $12.32 | 157343 |
| 2021-07-23 | 50.30 | $12.35 | 156535 |
| 2021-07-22 | 47.67 | $12.27 | 254700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-94.74
2026-07-17
Close Price
$8.41
Vol: 851200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.59
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -94.74 | $8.41 | 851200 |
| 2026-07-16 | -84.21 | $8.43 | 666286 |
| 2026-07-15 | -73.68 | $8.45 | 544200 |
| 2026-07-14 | -36.84 | $8.52 | 569602 |
| 2026-07-13 | -61.90 | $8.48 | 675700 |
| 2026-07-10 | -42.86 | $8.52 | 1.4M |
| 2026-07-09 | -33.33 | $8.54 | 608655 |
| 2026-07-08 | -45.45 | $8.52 | 827841 |
| 2026-07-07 | -22.73 | $8.57 | 555335 |
| 2026-07-06 | -40.00 | $8.55 | 482800 |
| 2026-07-02 | -48.15 | $8.54 | 722600 |
| 2026-07-01 | -44.44 | $8.55 | 680709 |
| 2026-06-30 | -40.74 | $8.56 | 780333 |
| 2026-06-29 | -44.44 | $8.55 | 1.0M |
| 2026-06-26 | -73.33 | $8.48 | 888943 |
| 2026-06-25 | -56.67 | $8.53 | 960200 |
| 2026-06-24 | -83.33 | $8.45 | 1.1M |
| 2026-06-23 | -100.00 | $8.47 | 406720 |
| 2026-06-22 | -100.00 | $8.48 | 498200 |
| 2026-06-18 | -76.00 | $8.51 | 880900 |
| 2026-06-17 | -66.67 | $8.50 | 580314 |
| 2026-06-16 | -48.39 | $8.55 | 548956 |
| 2026-06-15 | -50.00 | $8.54 | 845370 |
| 2026-06-12 | -31.25 | $8.60 | 474651 |
| 2026-06-11 | -40.63 | $8.57 | 887605 |
| 2026-06-10 | -40.63 | $8.57 | 834103 |
| 2026-06-09 | -31.25 | $8.60 | 606400 |
| 2026-06-08 | -31.25 | $8.60 | 672611 |
| 2026-06-05 | -34.38 | $8.59 | 650600 |
| 2026-06-04 | -15.63 | $8.65 | 763543 |
| 2026-06-03 | -31.25 | $8.60 | 676636 |
| 2026-06-02 | -15.63 | $8.65 | 805073 |
| 2026-06-01 | -31.25 | $8.60 | 847700 |
| 2026-05-29 | -40.00 | $8.62 | 954165 |
| 2026-05-28 | -35.00 | $8.64 | 699530 |
| 2026-05-27 | -42.50 | $8.61 | 499442 |
| 2026-05-26 | -57.50 | $8.55 | 576906 |
| 2026-05-22 | -70.00 | $8.50 | 518460 |
| 2026-05-21 | -70.00 | $8.50 | 675600 |
| 2026-05-20 | -70.00 | $8.50 | 929100 |
| 2026-05-19 | -95.00 | $8.40 | 896816 |
| 2026-05-18 | -77.50 | $8.47 | 1.5M |
| 2026-05-15 | -100.00 | $8.47 | 710499 |
| 2026-05-14 | -68.42 | $8.65 | 695800 |
| 2026-05-13 | -42.86 | $8.69 | 805100 |
| 2026-05-12 | -50.00 | $8.67 | 944657 |
| 2026-05-11 | -59.09 | $8.65 | 574064 |
| 2026-05-08 | -54.55 | $8.66 | 819521 |
| 2026-05-07 | -72.73 | $8.62 | 409428 |
| 2026-05-06 | -45.45 | $8.68 | 609300 |
| 2026-05-05 | -68.18 | $8.63 | 496042 |
| 2026-05-04 | -53.85 | $8.64 | 789830 |
| 2026-05-01 | -46.67 | $8.64 | 1.1M |
| 2026-04-30 | -8.11 | $8.74 | 1.0M |
| 2026-04-29 | -10.00 | $8.67 | 800877 |
| 2026-04-28 | -14.63 | $8.64 | 683000 |
| 2026-04-27 | -18.75 | $8.61 | 646427 |
| 2026-04-24 | -18.75 | $8.61 | 546600 |
| 2026-04-23 | -22.92 | $8.59 | 387800 |
| 2026-04-22 | -10.42 | $8.65 | 683334 |
| 2026-04-21 | -6.25 | $8.67 | 561224 |
| 2026-04-20 | -6.25 | $8.67 | 505500 |
| 2026-04-17 | -12.50 | $8.64 | 712087 |
| 2026-04-16 | -18.75 | $8.61 | 791200 |
| 2026-04-15 | -25.00 | $8.58 | 753109 |
| 2026-04-14 | -12.50 | $8.64 | 744100 |
| 2026-04-13 | -20.83 | $8.60 | 862112 |
| 2026-04-10 | -25.00 | $8.58 | 858335 |
| 2026-04-09 | -16.67 | $8.62 | 1.2M |
| 2026-04-08 | -15.38 | $8.66 | 566429 |
| 2026-04-07 | -37.74 | $8.55 | 783248 |
| 2026-04-06 | -32.08 | $8.58 | 871014 |
| 2026-04-02 | -50.94 | $8.48 | 1.1M |
| 2026-04-01 | -42.11 | $8.55 | 1.0M |
| 2026-03-31 | -47.37 | $8.52 | 2.4M |
| 2026-03-30 | -94.74 | $8.25 | 1.3M |
| 2026-03-27 | -100.00 | $8.26 | 1.1M |
| 2026-03-26 | -98.08 | $8.35 | 792573 |
| 2026-03-25 | -84.48 | $8.45 | 729100 |
| 2026-03-24 | -86.21 | $8.44 | 1.1M |
| 2026-03-23 | -81.03 | $8.47 | 918925 |
| 2026-03-20 | -94.83 | $8.39 | 1.3M |
| 2026-03-19 | -100.00 | $8.46 | 1.0M |
| 2026-03-18 | -89.58 | $8.55 | 379678 |
| 2026-03-17 | -83.33 | $8.58 | 634900 |
| 2026-03-16 | -91.67 | $8.54 | 684600 |
| 2026-03-13 | -100.00 | $8.50 | 796700 |
| 2026-03-12 | -75.56 | $8.64 | 722658 |
| 2026-03-11 | -60.00 | $8.71 | 603006 |
| 2026-03-10 | -62.22 | $8.70 | 1.1M |
| 2026-03-09 | -80.00 | $8.62 | 1.5M |
| 2026-03-06 | -76.92 | $8.68 | 1.1M |
| 2026-03-05 | -69.23 | $8.71 | 912770 |
| 2026-03-04 | -48.72 | $8.79 | 743761 |
| 2026-03-03 | -61.54 | $8.74 | 1.8M |
| 2026-03-02 | -84.00 | $8.77 | 1.4M |
| 2026-02-27 | -89.47 | $8.81 | 1.2M |
| 2026-02-26 | -47.37 | $8.89 | 1.1M |
| 2026-02-25 | -47.37 | $8.89 | 675849 |
| 2026-02-24 | -66.67 | $8.86 | 580800 |
| 2026-02-23 | -61.90 | $8.87 | 784919 |
| 2026-02-20 | -23.81 | $8.95 | 463114 |
| 2026-02-19 | -14.29 | $8.97 | 980200 |
| 2026-02-18 | -42.86 | $8.91 | 754646 |
| 2026-02-17 | -59.09 | $8.87 | 1.7M |
| 2026-02-13 | -72.73 | $8.84 | 1.3M |
| 2026-02-12 | -31.82 | $8.93 | 842700 |
| 2026-02-11 | -27.27 | $8.94 | 892500 |
| 2026-02-10 | -18.18 | $8.96 | 864300 |
| 2026-02-09 | -40.91 | $8.91 | 1.2M |
| 2026-02-06 | -54.55 | $8.88 | 1.4M |
| 2026-02-05 | -90.91 | $8.80 | 1.3M |
| 2026-02-04 | -77.27 | $8.83 | 2.9M |
| 2026-02-03 | -59.09 | $8.87 | 1.5M |
| 2026-02-02 | -45.45 | $8.90 | 1.1M |
| 2026-01-30 | -58.33 | $8.86 | 1.1M |
| 2026-01-29 | -54.17 | $8.87 | 1.6M |
| 2026-01-28 | -37.50 | $8.91 | 1.3M |
| 2026-01-27 | -29.17 | $8.93 | 811626 |
| 2026-01-26 | 0.00 | $9.00 | 1.8M |
| 2026-01-23 | -37.50 | $8.91 | 1.0M |
| 2026-01-22 | -50.00 | $8.88 | 1.6M |
| 2026-01-21 | -65.52 | $8.86 | 2.0M |
| 2026-01-20 | -78.79 | $8.83 | 1.2M |
| 2026-01-16 | -60.61 | $8.89 | 2.1M |
| 2026-01-15 | -62.86 | $8.89 | 2.1M |
| 2026-01-14 | -84.75 | $8.85 | 1.6M |
| 2026-01-13 | -89.06 | $8.83 | 1.6M |
| 2026-01-12 | -79.10 | $8.90 | 1.4M |
| 2026-01-09 | -85.51 | $8.86 | 994726 |
| 2026-01-08 | -87.14 | $8.85 | 1.3M |
| 2026-01-07 | -85.71 | $8.86 | 960800 |
| 2026-01-06 | -91.43 | $8.82 | 1.0M |
| 2026-01-05 | -91.67 | $8.82 | 1.3M |
| 2026-01-02 | -87.67 | $8.85 | 2.5M |
| 2025-12-31 | -92.19 | $8.90 | 1.4M |
| 2025-12-30 | -95.31 | $8.88 | 1.3M |
| 2025-12-29 | -92.06 | $8.91 | 1.4M |
| 2025-12-26 | -84.38 | $8.96 | 842302 |
| 2025-12-24 | -92.19 | $8.91 | 930118 |
| 2025-12-23 | -96.72 | $8.91 | 1.2M |
| 2025-12-22 | -84.75 | $9.00 | 985644 |
| 2025-12-19 | -72.88 | $9.07 | 1.0M |
| 2025-12-18 | -83.05 | $9.01 | 1.2M |
| 2025-12-17 | -96.61 | $8.93 | 2.4M |
| 2025-12-16 | -97.78 | $9.06 | 4.2M |
| 2025-12-15 | -30.30 | $9.40 | 619586 |
| 2025-12-12 | -45.45 | $9.35 | 486314 |
| 2025-12-11 | -27.27 | $9.41 | 385841 |
| 2025-12-10 | -17.14 | $9.46 | 415458 |
| 2025-12-09 | -20.00 | $9.45 | 360900 |
| 2025-12-08 | -20.00 | $9.45 | 554200 |
| 2025-12-05 | -20.00 | $9.45 | 523700 |
| 2025-12-04 | -14.29 | $9.47 | 459222 |
| 2025-12-03 | -17.14 | $9.46 | 378615 |
| 2025-12-02 | -22.86 | $9.44 | 420329 |
| 2025-12-01 | -28.57 | $9.42 | 652214 |
| 2025-11-28 | -16.22 | $9.48 | 354000 |
| 2025-11-26 | -35.14 | $9.41 | 483400 |
| 2025-11-25 | -36.84 | $9.41 | 395109 |
| 2025-11-24 | -68.42 | $9.29 | 527414 |
| 2025-11-21 | -86.84 | $9.22 | 637949 |
| 2025-11-20 | -94.44 | $9.21 | 817500 |
| 2025-11-19 | -76.67 | $9.32 | 430838 |
| 2025-11-18 | -70.00 | $9.34 | 618615 |
| 2025-11-17 | -72.00 | $9.37 | 800930 |
| 2025-11-14 | -51.52 | $9.38 | 645532 |
| 2025-11-13 | -26.83 | $9.44 | 628200 |
| 2025-11-12 | -14.63 | $9.49 | 478600 |
| 2025-11-11 | -12.20 | $9.50 | 636419 |
| 2025-11-10 | -19.51 | $9.47 | 373900 |
| 2025-11-07 | -26.83 | $9.44 | 341700 |
| 2025-11-06 | -34.15 | $9.41 | 379355 |
| 2025-11-05 | -24.39 | $9.45 | 433787 |
| 2025-11-04 | -34.15 | $9.41 | 532000 |
| 2025-11-03 | -21.95 | $9.46 | 582723 |
| 2025-10-31 | -9.76 | $9.51 | 743900 |
| 2025-10-30 | -17.07 | $9.48 | 619331 |
| 2025-10-29 | -21.95 | $9.46 | 395942 |
| 2025-10-28 | -9.76 | $9.51 | 414500 |
| 2025-10-27 | -9.76 | $9.51 | 559700 |
| 2025-10-24 | -10.00 | $9.50 | 438554 |
| 2025-10-23 | -22.50 | $9.45 | 467430 |
| 2025-10-22 | -32.50 | $9.41 | 451700 |
| 2025-10-21 | -32.50 | $9.41 | 968121 |
| 2025-10-20 | -65.12 | $9.29 | 674023 |
| 2025-10-17 | -86.36 | $9.20 | 1.5M |
| 2025-10-16 | -100.00 | $9.31 | 786933 |
| 2025-10-15 | -65.38 | $9.42 | 724706 |
| 2025-10-14 | -59.26 | $9.44 | 646400 |
| 2025-10-13 | -51.85 | $9.46 | 524200 |
| 2025-10-10 | -70.37 | $9.41 | 881594 |
| 2025-10-09 | -46.15 | $9.49 | 473100 |
| 2025-10-08 | -38.46 | $9.51 | 489200 |
| 2025-10-07 | -50.00 | $9.48 | 811608 |
| 2025-10-06 | -69.23 | $9.43 | 933308 |
| 2025-10-03 | -80.95 | $9.44 | 783000 |
| 2025-10-02 | -61.90 | $9.48 | 534864 |
| 2025-10-01 | -42.86 | $9.52 | 586744 |
| 2025-09-30 | -52.38 | $9.50 | 898026 |
| 2025-09-29 | -80.95 | $9.44 | 663440 |
| 2025-09-26 | -100.00 | $9.40 | 725788 |
| 2025-09-25 | -66.67 | $9.43 | 547714 |
| 2025-09-24 | -54.84 | $9.44 | 712000 |
| 2025-09-23 | -38.71 | $9.49 | 782000 |
| 2025-09-22 | -19.35 | $9.55 | 549108 |
| 2025-09-19 | -9.68 | $9.58 | 370800 |
| 2025-09-18 | -12.90 | $9.57 | 444124 |
| 2025-09-17 | -19.35 | $9.55 | 519200 |
| 2025-09-16 | -9.68 | $9.58 | 755000 |
| 2025-09-15 | -32.56 | $9.59 | 684108 |
| 2025-09-12 | -27.91 | $9.61 | 605500 |
| 2025-09-11 | -46.15 | $9.58 | 515222 |
| 2025-09-10 | -50.00 | $9.57 | 785492 |
| 2025-09-09 | -55.36 | $9.55 | 565751 |
| 2025-09-08 | -53.45 | $9.57 | 427231 |
| 2025-09-05 | -53.45 | $9.57 | 634290 |
| 2025-09-04 | -62.07 | $9.52 | 740823 |
| 2025-09-03 | -68.97 | $9.48 | 687135 |
| 2025-09-02 | -63.79 | $9.51 | 719700 |
| 2025-08-29 | -62.07 | $9.52 | 1.0M |
| 2025-08-28 | -75.86 | $9.44 | 1.0M |
| 2025-08-27 | -89.66 | $9.36 | 2.4M |
| 2025-08-26 | -83.02 | $9.44 | 1.3M |
| 2025-08-25 | -69.81 | $9.51 | 827900 |
| 2025-08-22 | -69.81 | $9.51 | 1.4M |
| 2025-08-21 | -100.00 | $9.36 | 941819 |
| 2025-08-20 | -93.75 | $9.43 | 1.5M |
| 2025-08-19 | -93.02 | $9.48 | 2.0M |
| 2025-08-18 | -96.55 | $9.60 | 1.3M |
| 2025-08-15 | -90.48 | $9.69 | 845600 |
| 2025-08-14 | -89.47 | $9.71 | 1.1M |
| 2025-08-13 | -47.37 | $9.79 | 769703 |
| 2025-08-12 | -26.32 | $9.83 | 1.5M |
| 2025-08-11 | -21.05 | $9.84 | 1.0M |
| 2025-08-08 | -5.56 | $9.86 | 684311 |
| 2025-08-07 | 0.00 | $9.87 | 644800 |
| 2025-08-06 | -41.18 | $9.79 | 716506 |
| 2025-08-05 | -23.53 | $9.82 | 352500 |
| 2025-08-04 | -47.06 | $9.78 | 762700 |
| 2025-08-01 | -41.18 | $9.79 | 473615 |
| 2025-07-31 | -41.18 | $9.79 | 604000 |
| 2025-07-30 | -29.41 | $9.81 | 408666 |
| 2025-07-29 | -29.41 | $9.81 | 345348 |
| 2025-07-28 | -41.18 | $9.79 | 540924 |
| 2025-07-25 | -33.33 | $9.80 | 431321 |
| 2025-07-24 | -60.00 | $9.74 | 355234 |
| 2025-07-23 | -54.55 | $9.74 | 483630 |
| 2025-07-22 | -40.91 | $9.77 | 392403 |
| 2025-07-21 | -46.15 | $9.74 | 418400 |
| 2025-07-18 | -34.62 | $9.77 | 1.1M |
| 2025-07-17 | -59.26 | $9.70 | 494228 |
| 2025-07-16 | -40.74 | $9.75 | 835113 |
| 2025-07-15 | -37.04 | $9.76 | 399732 |
| 2025-07-14 | -11.11 | $9.83 | 790147 |
| 2025-07-11 | -18.52 | $9.81 | 397105 |
| 2025-07-10 | -11.11 | $9.83 | 644308 |
| 2025-07-09 | 0.00 | $9.84 | 454419 |
| 2025-07-08 | -20.00 | $9.79 | 627100 |
| 2025-07-07 | -28.00 | $9.77 | 547509 |
| 2025-07-03 | -20.00 | $9.79 | 464210 |
| 2025-07-02 | -8.00 | $9.82 | 587748 |
| 2025-07-01 | 0.00 | $9.83 | 460235 |
| 2025-06-30 | -20.00 | $9.75 | 644683 |
| 2025-06-27 | -30.00 | $9.73 | 1.0M |
| 2025-06-26 | -21.05 | $9.74 | 385607 |
| 2025-06-25 | -63.16 | $9.66 | 428949 |
| 2025-06-24 | -47.37 | $9.69 | 577927 |
| 2025-06-23 | -57.14 | $9.62 | 656200 |
| 2025-06-20 | -31.25 | $9.68 | 514131 |
| 2025-06-18 | -56.25 | $9.60 | 547904 |
| 2025-06-17 | -50.00 | $9.62 | 513817 |
| 2025-06-16 | -43.75 | $9.64 | 580272 |
| 2025-06-13 | -18.75 | $9.72 | 543702 |
| 2025-06-12 | 0.00 | $9.78 | 494704 |
| 2025-06-11 | -18.75 | $9.72 | 677354 |
| 2025-06-10 | -15.63 | $9.73 | 821100 |
| 2025-06-09 | -6.25 | $9.76 | 480208 |
| 2025-06-06 | -34.38 | $9.67 | 551502 |
| 2025-06-05 | -21.88 | $9.71 | 664039 |
| 2025-06-04 | -31.25 | $9.68 | 501800 |
| 2025-06-03 | -28.13 | $9.69 | 945205 |
| 2025-06-02 | -25.00 | $9.70 | 478642 |
| 2025-05-30 | -40.63 | $9.65 | 600720 |
| 2025-05-29 | -40.63 | $9.65 | 620800 |
| 2025-05-28 | -40.63 | $9.65 | 657200 |
| 2025-05-27 | -39.39 | $9.65 | 783552 |
| 2025-05-23 | -37.50 | $9.63 | 578434 |
| 2025-05-22 | -60.00 | $9.54 | 673600 |
| 2025-05-21 | -67.50 | $9.51 | 751700 |
| 2025-05-20 | -38.10 | $9.62 | 515100 |
| 2025-05-19 | -31.58 | $9.60 | 589012 |
| 2025-05-16 | -18.31 | $9.65 | 436757 |
| 2025-05-15 | -19.72 | $9.64 | 365997 |
| 2025-05-14 | -11.11 | $9.70 | 806061 |
| 2025-05-13 | -1.43 | $9.75 | 511400 |
| 2025-05-12 | -15.49 | $9.65 | 1.3M |
| 2025-05-09 | -11.46 | $9.54 | 621000 |
| 2025-05-08 | -15.63 | $9.50 | 440471 |
| 2025-05-07 | -11.11 | $9.50 | 591053 |
| 2025-05-06 | -9.63 | $9.52 | 893737 |
| 2025-05-05 | -3.87 | $9.58 | 684840 |
| 2025-05-02 | -2.76 | $9.60 | 665728 |
| 2025-05-01 | -1.12 | $9.60 | 424111 |
| 2025-04-30 | -2.84 | $9.55 | 628510 |
| 2025-04-29 | -2.26 | $9.57 | 572916 |
| 2025-04-28 | -8.47 | $9.46 | 681114 |
| 2025-04-25 | -8.33 | $9.49 | 579153 |
| 2025-04-24 | -7.78 | $9.50 | 718625 |
| 2025-04-23 | -15.30 | $9.39 | 816700 |
| 2025-04-22 | -21.31 | $9.28 | 1.1M |
| 2025-04-21 | -28.42 | $9.15 | 884410 |
| 2025-04-17 | -26.78 | $9.18 | 467453 |
| 2025-04-16 | -28.96 | $9.14 | 813078 |
| 2025-04-15 | -26.23 | $9.19 | 1.0M |
| 2025-04-14 | -31.15 | $9.10 | 1.1M |
| 2025-04-11 | -39.34 | $8.95 | 1.1M |
| 2025-04-10 | -50.27 | $8.75 | 1.3M |
| 2025-04-09 | -25.00 | $9.25 | 3.3M |
| 2025-04-08 | -67.19 | $8.47 | 1.7M |
| 2025-04-07 | -68.88 | $8.45 | 3.1M |
| 2025-04-04 | -91.34 | $8.68 | 3.0M |
| 2025-04-03 | -100.00 | $9.31 | 1.2M |
| 2025-04-02 | -70.73 | $9.57 | 351155 |
| 2025-04-01 | -63.41 | $9.60 | 887500 |
| 2025-03-31 | -68.29 | $9.58 | 664800 |
| 2025-03-28 | -64.44 | $9.61 | 419500 |
| 2025-03-27 | -71.11 | $9.58 | 374800 |
| 2025-03-26 | -60.00 | $9.63 | 389800 |
| 2025-03-25 | -55.56 | $9.65 | 382762 |
| 2025-03-24 | -64.44 | $9.61 | 555800 |
| 2025-03-21 | -66.67 | $9.60 | 530302 |
| 2025-03-20 | -66.67 | $9.60 | 575000 |
| 2025-03-19 | -66.67 | $9.60 | 440200 |
| 2025-03-18 | -77.78 | $9.55 | 464051 |
| 2025-03-17 | -91.11 | $9.49 | 2.0M |
| 2025-03-14 | -96.97 | $9.59 | 513900 |
| 2025-03-13 | -100.00 | $9.67 | 395602 |
| 2025-03-12 | -96.15 | $9.71 | 561816 |
| 2025-03-11 | -95.83 | $9.73 | 538224 |
| 2025-03-10 | -80.95 | $9.79 | 488769 |
| 2025-03-07 | -66.67 | $9.84 | 691488 |
| 2025-03-06 | -62.96 | $9.85 | 476200 |
| 2025-03-05 | -85.19 | $9.79 | 403819 |
| 2025-03-04 | -81.48 | $9.80 | 884290 |
| 2025-03-03 | -48.15 | $9.89 | 509517 |
| 2025-02-28 | -51.85 | $9.88 | 746240 |
| 2025-02-27 | -70.37 | $9.83 | 658908 |
| 2025-02-26 | -81.48 | $9.80 | 550336 |
| 2025-02-25 | -81.48 | $9.80 | 496600 |
| 2025-02-24 | -88.89 | $9.78 | 542339 |
| 2025-02-21 | -77.78 | $9.81 | 412316 |
| 2025-02-20 | -85.19 | $9.79 | 648237 |
| 2025-02-19 | -78.57 | $9.80 | 483000 |
| 2025-02-18 | -78.57 | $9.80 | 1.2M |
| 2025-02-14 | -42.86 | $9.90 | 541652 |
| 2025-02-13 | -28.57 | $9.94 | 1.6M |
| 2025-02-12 | -46.67 | $9.88 | 451212 |
| 2025-02-11 | -50.00 | $9.87 | 902700 |
| 2025-02-10 | -53.13 | $9.85 | 841100 |
| 2025-02-07 | -43.75 | $9.88 | 934822 |
| 2025-02-06 | -10.00 | $9.97 | 426400 |
| 2025-02-05 | -3.70 | $9.96 | 404423 |
| 2025-02-04 | 0.00 | $9.95 | 418500 |
| 2025-02-03 | -10.00 | $9.88 | 1.4M |
| 2025-01-31 | 0.00 | $9.90 | 598800 |
| 2025-01-30 | -10.00 | $9.88 | 505132 |
| 2025-01-29 | -57.14 | $9.78 | 441206 |
| 2025-01-28 | -52.38 | $9.79 | 406325 |
| 2025-01-27 | -66.67 | $9.76 | 566300 |
| 2025-01-24 | -47.62 | $9.80 | 446400 |
| 2025-01-23 | -33.33 | $9.83 | 458254 |
| 2025-01-22 | -44.44 | $9.78 | 649413 |
| 2025-01-21 | -33.33 | $9.81 | 548859 |
| 2025-01-17 | -44.44 | $9.78 | 1.3M |
| 2025-01-16 | -59.26 | $9.74 | 562900 |
| 2025-01-15 | -43.33 | $9.80 | 411904 |
| 2025-01-14 | -63.89 | $9.76 | 357800 |
| 2025-01-13 | -61.11 | $9.77 | 433200 |
| 2025-01-10 | -52.78 | $9.80 | 427106 |
| 2025-01-08 | -47.22 | $9.82 | 579841 |
| 2025-01-07 | -47.22 | $9.82 | 456204 |
| 2025-01-06 | -47.22 | $9.82 | 461500 |
| 2025-01-03 | -52.78 | $9.80 | 859624 |
| 2025-01-02 | -35.71 | $9.90 | 1.3M |
| 2024-12-31 | -57.14 | $9.81 | 748865 |
| 2024-12-30 | -80.95 | $9.71 | 423149 |
| 2024-12-27 | -78.57 | $9.72 | 293822 |
| 2024-12-26 | -69.05 | $9.76 | 427972 |
| 2024-12-24 | -59.52 | $9.80 | 249431 |
| 2024-12-23 | -66.67 | $9.77 | 459654 |
| 2024-12-20 | -78.57 | $9.72 | 1.0M |
| 2024-12-19 | -100.00 | $9.64 | 530200 |
| 2024-12-18 | -86.84 | $9.72 | 527009 |
| 2024-12-17 | -92.00 | $9.82 | 358614 |
| 2024-12-16 | -46.88 | $9.90 | 483202 |
| 2024-12-13 | -28.13 | $9.96 | 545000 |
| 2024-12-12 | -21.88 | $9.98 | 523600 |
| 2024-12-11 | -34.38 | $9.94 | 399722 |
| 2024-12-10 | -31.25 | $9.95 | 394400 |
| 2024-12-09 | -31.25 | $9.95 | 291500 |
| 2024-12-06 | -37.50 | $9.93 | 395400 |
| 2024-12-05 | -37.50 | $9.93 | 562720 |
| 2024-12-04 | -18.75 | $9.99 | 579200 |
| 2024-12-03 | -6.25 | $10.03 | 542100 |
| 2024-12-02 | -20.69 | $9.96 | 478100 |
| 2024-11-29 | -37.93 | $9.91 | 473500 |
| 2024-11-27 | -41.38 | $9.90 | 467922 |
| 2024-11-26 | -48.28 | $9.88 | 413027 |
| 2024-11-25 | -55.17 | $9.86 | 536700 |
| 2024-11-22 | -31.03 | $9.93 | 581200 |
| 2024-11-21 | -55.17 | $9.86 | 625200 |
| 2024-11-20 | -65.52 | $9.83 | 424435 |
| 2024-11-19 | -48.28 | $9.88 | 572128 |
| 2024-11-18 | -65.52 | $9.83 | 1.2M |
| 2024-11-15 | -86.21 | $9.77 | 408200 |
| 2024-11-14 | -46.43 | $9.89 | 368600 |
| 2024-11-13 | -39.29 | $9.91 | 618500 |
| 2024-11-12 | -25.00 | $9.95 | 384414 |
| 2024-11-11 | -21.43 | $9.96 | 467800 |
| 2024-11-08 | -10.71 | $9.99 | 598200 |
| 2024-11-07 | 0.00 | $10.00 | 435421 |
| 2024-11-06 | -62.96 | $9.84 | 974200 |
| 2024-11-05 | -46.67 | $9.90 | 349215 |
| 2024-11-04 | -66.67 | $9.84 | 495100 |
| 2024-11-01 | -43.33 | $9.91 | 255441 |
| 2024-10-31 | -53.33 | $9.88 | 664500 |
| 2024-10-30 | -63.33 | $9.85 | 473000 |
| 2024-10-29 | -71.05 | $9.85 | 391790 |
| 2024-10-28 | -65.79 | $9.87 | 394321 |
| 2024-10-25 | -60.53 | $9.89 | 328404 |
| 2024-10-24 | -78.95 | $9.82 | 309600 |
| 2024-10-23 | -84.21 | $9.80 | 439312 |
| 2024-10-22 | -92.59 | $9.87 | 340500 |
| 2024-10-21 | -74.07 | $9.92 | 467634 |
| 2024-10-18 | -92.59 | $9.87 | 597700 |
| 2024-10-17 | -73.08 | $9.93 | 383313 |
| 2024-10-16 | -100.00 | $9.86 | 1.0M |
| 2024-10-15 | -73.08 | $9.95 | 341400 |
| 2024-10-14 | -71.43 | $9.96 | 577243 |
| 2024-10-11 | -60.71 | $9.99 | 346260 |
| 2024-10-10 | -71.43 | $9.96 | 449116 |
| 2024-10-09 | -60.71 | $9.99 | 403200 |
| 2024-10-08 | -42.86 | $10.04 | 318846 |
| 2024-10-07 | -96.43 | $9.89 | 683248 |
| 2024-10-04 | -75.00 | $9.95 | 332383 |
| 2024-10-03 | -71.43 | $9.96 | 354639 |
| 2024-10-02 | -41.38 | $10.04 | 523100 |
| 2024-10-01 | -17.24 | $10.11 | 461900 |
| 2024-09-30 | -34.48 | $10.06 | 676249 |
| 2024-09-27 | -75.86 | $9.94 | 491800 |
| 2024-09-26 | -68.97 | $9.96 | 289700 |
| 2024-09-25 | -79.31 | $9.93 | 749448 |
| 2024-09-24 | -58.06 | $9.98 | 533263 |
| 2024-09-23 | -54.84 | $9.99 | 374500 |
| 2024-09-20 | -66.67 | $9.94 | 367600 |
| 2024-09-19 | -72.73 | $9.92 | 800312 |
| 2024-09-18 | -60.00 | $9.95 | 736309 |
| 2024-09-17 | -18.92 | $10.09 | 820445 |
| 2024-09-16 | -5.71 | $10.10 | 396500 |
| 2024-09-13 | -2.94 | $10.09 | 865538 |
| 2024-09-12 | -11.11 | $10.04 | 754839 |
| 2024-09-11 | -13.64 | $10.02 | 384700 |
| 2024-09-10 | -11.36 | $10.03 | 282011 |
| 2024-09-09 | -15.91 | $10.01 | 349323 |
| 2024-09-06 | -40.91 | $9.90 | 533887 |
| 2024-09-05 | -40.91 | $9.90 | 528604 |
| 2024-09-04 | -21.74 | $9.98 | 787148 |
| 2024-09-03 | -8.57 | $9.94 | 351500 |
| 2024-08-30 | -1.92 | $9.94 | 412507 |
| 2024-08-29 | -5.88 | $9.91 | 376028 |
| 2024-08-28 | -7.84 | $9.90 | 295800 |
| 2024-08-27 | -5.88 | $9.91 | 375604 |
| 2024-08-26 | 0.00 | $9.94 | 444125 |
| 2024-08-23 | -10.64 | $9.85 | 477900 |
| 2024-08-22 | -2.17 | $9.88 | 399387 |
| 2024-08-21 | 0.00 | $9.89 | 320200 |
| 2024-08-20 | -11.36 | $9.82 | 330200 |
| 2024-08-19 | -9.09 | $9.83 | 419115 |
| 2024-08-16 | -22.73 | $9.77 | 469700 |
| 2024-08-15 | -4.55 | $9.85 | 654200 |
| 2024-08-14 | 0.00 | $9.87 | 520639 |
| 2024-08-13 | -6.82 | $9.84 | 706600 |
| 2024-08-12 | -8.89 | $9.84 | 331084 |
| 2024-08-09 | -28.89 | $9.75 | 158446 |
| 2024-08-08 | -42.22 | $9.69 | 336354 |
| 2024-08-07 | -57.78 | $9.62 | 460200 |
| 2024-08-06 | -48.89 | $9.66 | 367194 |
| 2024-08-05 | -64.44 | $9.59 | 686430 |
| 2024-08-02 | -52.63 | $9.78 | 511700 |
| 2024-08-01 | -19.05 | $9.84 | 272200 |
| 2024-07-31 | -9.52 | $9.86 | 530300 |
| 2024-07-30 | -19.05 | $9.84 | 486744 |
| 2024-07-29 | -42.86 | $9.79 | 218700 |
| 2024-07-26 | -45.45 | $9.78 | 431800 |
| 2024-07-25 | -45.45 | $9.78 | 324000 |
| 2024-07-24 | -36.36 | $9.80 | 506498 |
| 2024-07-23 | -22.73 | $9.83 | 383831 |
| 2024-07-22 | -48.00 | $9.76 | 534512 |
| 2024-07-19 | -36.00 | $9.79 | 983100 |
| 2024-07-18 | -38.71 | $9.76 | 491100 |
| 2024-07-17 | -35.48 | $9.77 | 412100 |
| 2024-07-16 | -29.03 | $9.79 | 476340 |
| 2024-07-15 | -54.84 | $9.71 | 532305 |
| 2024-07-12 | -12.90 | $9.84 | 388800 |
| 2024-07-11 | -19.23 | $9.78 | 654243 |
| 2024-07-10 | -12.00 | $9.79 | 378985 |
| 2024-07-09 | -32.00 | $9.74 | 247313 |
| 2024-07-08 | -44.00 | $9.71 | 259226 |
| 2024-07-05 | -40.00 | $9.72 | 316100 |
| 2024-07-03 | -56.00 | $9.68 | 374204 |
| 2024-07-02 | -48.00 | $9.70 | 332400 |
| 2024-07-01 | -48.00 | $9.70 | 329801 |
| 2024-06-28 | -52.00 | $9.69 | 349500 |
| 2024-06-27 | -48.00 | $9.70 | 458657 |
| 2024-06-26 | -44.44 | $9.70 | 522235 |
| 2024-06-25 | -29.63 | $9.74 | 185100 |
| 2024-06-24 | -51.85 | $9.68 | 390144 |
| 2024-06-21 | -62.96 | $9.65 | 273000 |
| 2024-06-20 | -66.67 | $9.64 | 476231 |
| 2024-06-18 | -66.67 | $9.64 | 508858 |
| 2024-06-17 | -33.33 | $9.73 | 223500 |
| 2024-06-14 | -62.96 | $9.65 | 338221 |
| 2024-06-13 | -35.00 | $9.81 | 196400 |
| 2024-06-12 | -46.34 | $9.77 | 307700 |
| 2024-06-11 | -60.98 | $9.71 | 276635 |
| 2024-06-10 | -58.54 | $9.72 | 289224 |
| 2024-06-07 | -56.10 | $9.73 | 303851 |
| 2024-06-06 | -53.66 | $9.74 | 232300 |
| 2024-06-05 | -46.34 | $9.77 | 190838 |
| 2024-06-04 | -60.98 | $9.71 | 235700 |
| 2024-06-03 | -53.66 | $9.74 | 279207 |
| 2024-05-31 | -63.41 | $9.70 | 484600 |
| 2024-05-30 | -68.29 | $9.68 | 265219 |
| 2024-05-29 | -85.37 | $9.61 | 292508 |
| 2024-05-28 | -94.12 | $9.64 | 296000 |
| 2024-05-24 | -75.00 | $9.72 | 151245 |
| 2024-05-23 | -71.43 | $9.71 | 215700 |
| 2024-05-22 | -39.53 | $9.79 | 155422 |
| 2024-05-21 | -39.53 | $9.79 | 174405 |
| 2024-05-20 | -60.47 | $9.70 | 261600 |
| 2024-05-17 | -47.06 | $9.72 | 740341 |
| 2024-05-16 | -40.74 | $9.74 | 751600 |
| 2024-05-15 | -5.26 | $9.93 | 1.2M |
| 2024-05-14 | -37.50 | $9.73 | 185622 |
| 2024-05-13 | -20.55 | $9.79 | 338900 |
| 2024-05-10 | -12.33 | $9.85 | 200000 |
| 2024-05-09 | -4.11 | $9.91 | 394600 |
| 2024-05-08 | -2.90 | $9.88 | 275300 |
| 2024-05-07 | -2.94 | $9.87 | 337300 |
| 2024-05-06 | -4.48 | $9.85 | 309300 |
| 2024-05-03 | -1.56 | $9.84 | 420840 |
| 2024-05-02 | -11.86 | $9.73 | 351908 |
| 2024-05-01 | -11.86 | $9.73 | 408800 |
| 2024-04-30 | -23.73 | $9.66 | 288100 |
| 2024-04-29 | -18.64 | $9.69 | 192945 |
| 2024-04-26 | -20.34 | $9.68 | 299200 |
| 2024-04-25 | -39.06 | $9.60 | 384700 |
| 2024-04-24 | -35.94 | $9.62 | 264100 |
| 2024-04-23 | -28.13 | $9.67 | 210914 |
| 2024-04-22 | -40.63 | $9.59 | 500900 |
| 2024-04-19 | -62.50 | $9.45 | 168000 |
| 2024-04-18 | -65.63 | $9.43 | 158100 |
| 2024-04-17 | -64.06 | $9.44 | 321665 |
| 2024-04-16 | -78.13 | $9.35 | 1.0M |
| 2024-04-15 | -98.33 | $9.26 | 918400 |
| 2024-04-12 | -100.00 | $9.47 | 467300 |
| 2024-04-11 | -61.90 | $9.72 | 512049 |
| 2024-04-10 | -51.85 | $9.77 | 623626 |
| 2024-04-09 | -40.74 | $9.80 | 313300 |
| 2024-04-08 | -59.26 | $9.75 | 335500 |
| 2024-04-05 | -59.26 | $9.75 | 292425 |
| 2024-04-04 | -66.67 | $9.73 | 334948 |
| 2024-04-03 | -51.85 | $9.77 | 254114 |
| 2024-04-02 | -62.96 | $9.74 | 302281 |
| 2024-04-01 | -48.15 | $9.78 | 481100 |
| 2024-03-28 | -44.44 | $9.79 | 1.1M |
| 2024-03-27 | -20.69 | $9.85 | 346278 |
| 2024-03-26 | -28.95 | $9.80 | 325892 |
| 2024-03-25 | -47.37 | $9.73 | 323900 |
| 2024-03-22 | -32.50 | $9.78 | 423545 |
| 2024-03-21 | -32.50 | $9.78 | 308700 |
| 2024-03-20 | -37.50 | $9.76 | 375449 |
| 2024-03-19 | -42.50 | $9.74 | 536900 |
| 2024-03-18 | -42.50 | $9.74 | 256212 |
| 2024-03-15 | -57.50 | $9.68 | 177800 |
| 2024-03-14 | -57.50 | $9.68 | 435700 |
| 2024-03-13 | -7.50 | $9.88 | 756200 |
| 2024-03-12 | -12.90 | $9.78 | 383100 |
| 2024-03-11 | -12.90 | $9.78 | 401309 |
| 2024-03-08 | -9.68 | $9.79 | 278708 |
| 2024-03-07 | -12.90 | $9.78 | 360513 |
| 2024-03-06 | -14.29 | $9.75 | 254800 |
| 2024-03-05 | -35.71 | $9.69 | 307604 |
| 2024-03-04 | -14.29 | $9.75 | 341644 |
| 2024-03-01 | -3.57 | $9.78 | 421737 |
| 2024-02-29 | -20.83 | $9.70 | 336140 |
| 2024-02-28 | -45.83 | $9.64 | 197235 |
| 2024-02-27 | -75.00 | $9.57 | 302600 |
| 2024-02-26 | -92.00 | $9.52 | 252923 |
| 2024-02-23 | -73.08 | $9.56 | 306400 |
| 2024-02-22 | -69.23 | $9.57 | 343100 |
| 2024-02-21 | -56.67 | $9.58 | 253600 |
| 2024-02-20 | -51.52 | $9.58 | 317000 |
| 2024-02-16 | -54.29 | $9.56 | 306913 |
| 2024-02-15 | -35.00 | $9.61 | 353516 |
| 2024-02-14 | -32.50 | $9.62 | 468500 |
| 2024-02-13 | -22.50 | $9.66 | 394600 |
| 2024-02-12 | -10.00 | $9.71 | 508600 |
| 2024-02-09 | -21.74 | $9.71 | 417515 |
| 2024-02-08 | -45.65 | $9.60 | 470427 |
| 2024-02-07 | -36.96 | $9.64 | 272900 |
| 2024-02-06 | -39.13 | $9.63 | 394332 |
| 2024-02-05 | -45.65 | $9.60 | 344900 |
| 2024-02-02 | -36.96 | $9.64 | 524642 |
| 2024-02-01 | -36.96 | $9.64 | 548500 |
| 2024-01-31 | -45.65 | $9.60 | 411108 |
| 2024-01-30 | -41.30 | $9.62 | 420117 |
| 2024-01-29 | -41.30 | $9.62 | 792230 |
| 2024-01-26 | -63.04 | $9.52 | 361807 |
| 2024-01-25 | -63.04 | $9.52 | 369238 |
| 2024-01-24 | -71.74 | $9.48 | 375129 |
| 2024-01-23 | -71.74 | $9.48 | 496900 |
| 2024-01-22 | -63.16 | $9.45 | 415400 |
| 2024-01-19 | -71.67 | $9.38 | 602609 |
| 2024-01-18 | -55.00 | $9.48 | 540415 |
| 2024-01-17 | -53.33 | $9.49 | 379700 |
| 2024-01-16 | -40.98 | $9.56 | 610917 |
| 2024-01-12 | -20.59 | $9.67 | 1.2M |
| 2024-01-11 | -14.46 | $9.68 | 539022 |
| 2024-01-10 | -8.05 | $9.73 | 780403 |
| 2024-01-09 | -4.71 | $9.70 | 582444 |
| 2024-01-08 | 0.00 | $9.71 | 658062 |
| 2024-01-05 | -9.09 | $9.57 | 482549 |
| 2024-01-04 | -4.17 | $9.56 | 468900 |
| 2024-01-03 | -9.59 | $9.52 | 519102 |
| 2024-01-02 | -8.86 | $9.52 | 661522 |
| 2023-12-29 | -18.18 | $9.43 | 529034 |
| 2023-12-28 | -1.05 | $9.56 | 494112 |
| 2023-12-27 | -1.08 | $9.51 | 623300 |
| 2023-12-26 | -2.20 | $9.44 | 372360 |
| 2023-12-22 | -5.49 | $9.41 | 588300 |
| 2023-12-21 | 0.00 | $9.36 | 548900 |
| 2023-12-20 | -15.19 | $9.22 | 654115 |
| 2023-12-19 | -10.13 | $9.26 | 456321 |
| 2023-12-18 | -6.49 | $9.27 | 451900 |
| 2023-12-15 | -14.29 | $9.21 | 354500 |
| 2023-12-14 | -2.70 | $9.27 | 764217 |
| 2023-12-13 | -2.86 | $9.23 | 1.2M |
| 2023-12-12 | -10.87 | $8.96 | 350628 |
| 2023-12-11 | -6.52 | $8.98 | 367637 |
| 2023-12-08 | -23.91 | $8.90 | 500900 |
| 2023-12-07 | -8.89 | $8.96 | 294732 |
| 2023-12-06 | -8.89 | $8.96 | 420500 |
| 2023-12-05 | 0.00 | $8.96 | 736625 |
| 2023-12-04 | -30.77 | $8.82 | 512543 |
| 2023-12-01 | -37.78 | $8.83 | 728909 |
| 2023-11-30 | -60.00 | $8.73 | 667300 |
| 2023-11-29 | -69.09 | $8.62 | 796011 |
| 2023-11-28 | -60.87 | $8.58 | 1.3M |
| 2023-11-27 | -48.61 | $8.65 | 462700 |
| 2023-11-24 | -41.77 | $8.67 | 308000 |
| 2023-11-22 | -43.04 | $8.66 | 341700 |
| 2023-11-21 | -43.04 | $8.66 | 645447 |
| 2023-11-20 | -34.18 | $8.73 | 1.5M |
| 2023-11-17 | -20.73 | $8.83 | 297337 |
| 2023-11-16 | -28.05 | $8.77 | 234413 |
| 2023-11-15 | -24.39 | $8.80 | 267000 |
| 2023-11-14 | -21.95 | $8.82 | 522418 |
| 2023-11-13 | -32.93 | $8.73 | 185800 |
| 2023-11-10 | -31.71 | $8.74 | 172400 |
| 2023-11-09 | -36.59 | $8.70 | 459767 |
| 2023-11-08 | -15.85 | $8.87 | 299000 |
| 2023-11-07 | -17.07 | $8.86 | 492140 |
| 2023-11-06 | -21.95 | $8.82 | 321424 |
| 2023-11-03 | -13.41 | $8.89 | 717900 |
| 2023-11-02 | 0.00 | $8.87 | 503863 |
| 2023-11-01 | -2.27 | $8.61 | 508000 |
| 2023-10-31 | -43.18 | $8.43 | 479110 |
| 2023-10-30 | -68.18 | $8.32 | 270800 |
| 2023-10-27 | -84.78 | $8.25 | 375000 |
| 2023-10-26 | -87.27 | $8.25 | 281100 |
| 2023-10-25 | -87.27 | $8.25 | 350700 |
| 2023-10-24 | -70.91 | $8.34 | 408420 |
| 2023-10-23 | -89.83 | $8.24 | 740904 |
| 2023-10-20 | -100.00 | $8.24 | 496100 |
| 2023-10-19 | -96.30 | $8.29 | 440000 |
| 2023-10-18 | -92.45 | $8.34 | 416984 |
| 2023-10-17 | -93.22 | $8.36 | 515139 |
| 2023-10-16 | -87.88 | $8.40 | 493138 |
| 2023-10-13 | -78.87 | $8.47 | 510709 |
| 2023-10-12 | -69.86 | $8.54 | 540500 |
| 2023-10-11 | -67.90 | $8.58 | 333700 |
| 2023-10-10 | -73.86 | $8.55 | 438800 |
| 2023-10-09 | -75.82 | $8.54 | 399311 |
| 2023-10-06 | -85.42 | $8.46 | 390200 |
| 2023-10-05 | -92.71 | $8.39 | 327457 |
| 2023-10-04 | -85.42 | $8.46 | 557100 |
| 2023-10-03 | -95.83 | $8.36 | 555500 |
| 2023-10-02 | -100.00 | $8.42 | 1.0M |
| 2023-09-29 | -89.74 | $8.63 | 620337 |
| 2023-09-28 | -88.46 | $8.64 | 680000 |
| 2023-09-27 | -97.26 | $8.62 | 464000 |
| 2023-09-26 | -100.00 | $8.60 | 613438 |
| 2023-09-25 | -88.89 | $8.77 | 295921 |
| 2023-09-22 | -85.71 | $8.79 | 632207 |
| 2023-09-21 | -100.00 | $8.73 | 423605 |
| 2023-09-20 | -90.20 | $8.87 | 669543 |
| 2023-09-19 | -96.08 | $8.84 | 889300 |
| 2023-09-18 | -80.00 | $8.97 | 458200 |
| 2023-09-15 | -60.78 | $9.02 | 402700 |
| 2023-09-14 | -56.86 | $9.04 | 461400 |
| 2023-09-13 | -31.37 | $9.17 | 353300 |
| 2023-09-12 | -27.45 | $9.19 | 552805 |
| 2023-09-11 | -21.57 | $9.22 | 380701 |
| 2023-09-08 | -25.49 | $9.20 | 277900 |
| 2023-09-07 | -29.41 | $9.18 | 396700 |
| 2023-09-06 | -33.33 | $9.16 | 611500 |
| 2023-09-05 | -19.61 | $9.23 | 413431 |
| 2023-09-01 | -4.17 | $9.28 | 533800 |
| 2023-08-31 | -8.51 | $9.25 | 422533 |
| 2023-08-30 | -10.87 | $9.23 | 637939 |
| 2023-08-29 | 0.00 | $9.18 | 649937 |
| 2023-08-28 | -25.71 | $9.08 | 408841 |
| 2023-08-25 | -45.71 | $9.01 | 934800 |
| 2023-08-24 | -77.14 | $8.90 | 273315 |
| 2023-08-23 | -48.57 | $9.00 | 296314 |
| 2023-08-22 | -74.29 | $8.91 | 214300 |
| 2023-08-21 | -63.16 | $8.93 | 340400 |
| 2023-08-18 | -73.68 | $8.89 | 323865 |
| 2023-08-17 | -81.58 | $8.86 | 486445 |
| 2023-08-16 | -50.00 | $8.98 | 261700 |
| 2023-08-15 | -42.11 | $9.01 | 327700 |
| 2023-08-14 | -28.95 | $9.06 | 418026 |
| 2023-08-11 | -2.63 | $9.16 | 598834 |
| 2023-08-10 | 0.00 | $9.15 | 672800 |
| 2023-08-09 | -34.29 | $9.02 | 663000 |
| 2023-08-08 | -40.00 | $9.00 | 524300 |
| 2023-08-07 | -25.71 | $9.05 | 448231 |
| 2023-08-04 | -28.57 | $9.04 | 447001 |
| 2023-08-03 | -48.57 | $8.97 | 359217 |
| 2023-08-02 | -28.57 | $9.04 | 296400 |
| 2023-08-01 | -14.29 | $9.09 | 804700 |
| 2023-07-31 | 0.00 | $9.08 | 541200 |
| 2023-07-28 | -29.17 | $8.96 | 394000 |
| 2023-07-27 | -75.00 | $8.85 | 439128 |
| 2023-07-26 | -72.00 | $8.85 | 384103 |
| 2023-07-25 | -84.62 | $8.81 | 421100 |
| 2023-07-24 | -76.67 | $8.80 | 645432 |
| 2023-07-21 | -40.00 | $8.91 | 2.0M |
| 2023-07-20 | -16.67 | $8.98 | 659300 |
| 2023-07-19 | 0.00 | $9.00 | 320300 |
| 2023-07-18 | -25.93 | $8.93 | 569201 |
| 2023-07-17 | -29.63 | $8.92 | 507907 |
| 2023-07-14 | -51.72 | $8.85 | 354510 |
| 2023-07-13 | -24.24 | $8.92 | 394242 |
| 2023-07-12 | -9.09 | $8.97 | 573613 |
| 2023-07-11 | -28.13 | $8.90 | 719931 |
| 2023-07-10 | -13.33 | $8.93 | 394837 |
| 2023-07-07 | -33.33 | $8.87 | 398300 |
| 2023-07-06 | -41.94 | $8.84 | 427800 |
| 2023-07-05 | -8.57 | $8.94 | 439700 |
| 2023-07-03 | -12.82 | $8.91 | 318100 |
| 2023-06-30 | -10.26 | $8.92 | 823200 |
| 2023-06-29 | -5.88 | $8.87 | 357245 |
| 2023-06-28 | -12.50 | $8.84 | 787629 |
| 2023-06-27 | -9.38 | $8.78 | 265700 |
| 2023-06-26 | -13.51 | $8.76 | 398248 |
| 2023-06-23 | -17.07 | $8.74 | 329600 |
| 2023-06-22 | -7.32 | $8.78 | 450100 |
| 2023-06-21 | 0.00 | $8.81 | 337400 |
| 2023-06-20 | -2.44 | $8.80 | 353836 |
| 2023-06-16 | -9.76 | $8.77 | 312609 |
| 2023-06-15 | -2.50 | $8.79 | 434050 |
| 2023-06-14 | -17.95 | $8.72 | 344609 |
| 2023-06-13 | -12.50 | $8.74 | 800200 |
| 2023-06-12 | -7.89 | $8.74 | 506029 |
| 2023-06-09 | -8.11 | $8.73 | 355424 |
| 2023-06-08 | -5.56 | $8.73 | 192400 |
| 2023-06-07 | -3.03 | $8.71 | 344612 |
| 2023-06-06 | -10.34 | $8.65 | 409100 |
| 2023-06-05 | -17.24 | $8.63 | 432609 |
| 2023-06-02 | -13.79 | $8.64 | 347841 |
| 2023-06-01 | -4.00 | $8.63 | 377935 |
| 2023-05-31 | -50.00 | $8.56 | 542100 |
| 2023-05-30 | -67.44 | $8.53 | 330428 |
| 2023-05-26 | -76.74 | $8.49 | 340900 |
| 2023-05-25 | -93.02 | $8.42 | 349071 |
| 2023-05-24 | -86.05 | $8.45 | 286900 |
| 2023-05-23 | -81.40 | $8.47 | 441000 |
| 2023-05-22 | -83.72 | $8.46 | 287720 |
| 2023-05-19 | -95.35 | $8.41 | 207000 |
| 2023-05-18 | -90.70 | $8.43 | 318564 |
| 2023-05-17 | -90.70 | $8.43 | 283600 |
| 2023-05-16 | -95.35 | $8.41 | 435727 |
| 2023-05-15 | -92.86 | $8.43 | 313100 |
| 2023-05-12 | -95.24 | $8.42 | 614322 |
| 2023-05-11 | -85.29 | $8.55 | 460000 |
| 2023-05-10 | -88.24 | $8.54 | 486800 |
| 2023-05-09 | -94.44 | $8.52 | 301732 |
| 2023-05-08 | -85.71 | $8.56 | 391506 |
| 2023-05-05 | -85.71 | $8.56 | 1.1M |
| 2023-05-04 | -94.29 | $8.53 | 887901 |
| 2023-05-03 | -80.00 | $8.62 | 1.3M |
| 2023-05-02 | -56.67 | $8.69 | 387230 |
| 2023-05-01 | -26.67 | $8.78 | 332312 |
| 2023-04-28 | -33.33 | $8.76 | 378747 |
| 2023-04-27 | -36.67 | $8.75 | 335862 |
| 2023-04-26 | -58.06 | $8.68 | 326508 |
| 2023-04-25 | -51.43 | $8.68 | 400300 |
| 2023-04-24 | -38.46 | $8.71 | 265915 |
| 2023-04-21 | -30.95 | $8.73 | 389718 |
| 2023-04-20 | -45.24 | $8.67 | 275926 |
| 2023-04-19 | -30.95 | $8.73 | 185847 |
| 2023-04-18 | -23.81 | $8.76 | 333500 |
| 2023-04-17 | -14.89 | $8.79 | 485100 |
| 2023-04-14 | -13.73 | $8.79 | 315027 |
| 2023-04-13 | -7.94 | $8.81 | 450881 |
| 2023-04-12 | -7.94 | $8.81 | 592837 |
| 2023-04-11 | -10.91 | $8.72 | 431445 |
| 2023-04-10 | -23.64 | $8.65 | 473500 |
| 2023-04-06 | -23.64 | $8.65 | 617912 |
| 2023-04-05 | -42.19 | $8.60 | 404900 |
| 2023-04-04 | -38.46 | $8.63 | 510700 |
| 2023-04-03 | -37.50 | $8.68 | 915821 |
| 2023-03-31 | -34.67 | $8.72 | 1.0M |
| 2023-03-30 | -40.00 | $8.68 | 416200 |
| 2023-03-29 | -45.33 | $8.64 | 357600 |
| 2023-03-28 | -60.53 | $8.53 | 230800 |
| 2023-03-27 | -59.49 | $8.55 | 394800 |
| 2023-03-24 | -65.82 | $8.50 | 370216 |
| 2023-03-23 | -65.82 | $8.50 | 372915 |
| 2023-03-22 | -59.49 | $8.55 | 410200 |
| 2023-03-21 | -60.76 | $8.54 | 290739 |
| 2023-03-20 | -73.42 | $8.44 | 598700 |
| 2023-03-17 | -83.54 | $8.36 | 325309 |
| 2023-03-16 | -72.15 | $8.45 | 667124 |
| 2023-03-15 | -95.45 | $8.28 | 1.8M |
| 2023-03-14 | -87.50 | $8.48 | 498565 |
| 2023-03-13 | -91.76 | $8.45 | 1.1M |
| 2023-03-10 | -95.71 | $8.57 | 720216 |
| 2023-03-09 | -98.72 | $8.61 | 683869 |
| 2023-03-08 | -90.32 | $8.82 | 583949 |
| 2023-03-07 | -91.94 | $8.81 | 539600 |
| 2023-03-06 | -77.42 | $8.90 | 566230 |
| 2023-03-03 | -73.85 | $8.93 | 458041 |
| 2023-03-02 | -83.56 | $8.88 | 351400 |
| 2023-03-01 | -82.19 | $8.89 | 374642 |
| 2023-02-28 | -72.60 | $8.96 | 1.0M |
| 2023-02-27 | -73.97 | $8.95 | 533947 |
| 2023-02-24 | -90.41 | $8.83 | 637800 |
| 2023-02-23 | -89.04 | $8.84 | 454749 |
| 2023-02-22 | -95.89 | $8.79 | 877714 |
| 2023-02-21 | -97.22 | $8.79 | 958400 |
| 2023-02-17 | -81.36 | $9.01 | 416139 |
| 2023-02-16 | -87.72 | $8.99 | 588840 |
| 2023-02-15 | -96.00 | $9.01 | 860536 |
| 2023-02-14 | -97.56 | $9.09 | 798092 |
| 2023-02-13 | -82.35 | $9.21 | 875013 |
| 2023-02-10 | -94.12 | $9.17 | 506600 |
| 2023-02-09 | -61.90 | $9.23 | 498500 |
| 2023-02-08 | -52.27 | $9.26 | 566636 |
| 2023-02-07 | -35.29 | $9.31 | 442950 |
| 2023-02-06 | -40.38 | $9.28 | 610714 |
| 2023-02-03 | -22.67 | $9.32 | 558140 |
| 2023-02-02 | -6.90 | $9.43 | 678700 |
| 2023-02-01 | -5.13 | $9.36 | 691229 |
| 2023-01-31 | -2.94 | $9.28 | 670131 |
| 2023-01-30 | -12.50 | $9.20 | 546400 |
| 2023-01-27 | -6.10 | $9.25 | 661600 |
| 2023-01-26 | -4.65 | $9.23 | 357501 |
| 2023-01-25 | -12.79 | $9.16 | 410574 |
| 2023-01-24 | -8.14 | $9.20 | 423307 |
| 2023-01-23 | -5.81 | $9.22 | 496253 |
| 2023-01-20 | -13.95 | $9.15 | 862300 |
| 2023-01-19 | -9.30 | $9.19 | 376900 |
| 2023-01-18 | -4.65 | $9.23 | 613600 |
| 2023-01-17 | -10.59 | $9.17 | 533605 |
| 2023-01-13 | -1.18 | $9.25 | 675137 |
| 2023-01-12 | 0.00 | $9.26 | 1.5M |
| 2023-01-11 | -13.25 | $9.13 | 592539 |
| 2023-01-10 | -22.89 | $9.05 | 473604 |
| 2023-01-09 | -31.33 | $8.98 | 640500 |
| 2023-01-06 | -39.76 | $8.91 | 539800 |
| 2023-01-05 | -65.06 | $8.70 | 991400 |
| 2023-01-04 | -61.45 | $8.73 | 1.7M |
| 2023-01-03 | -67.47 | $8.68 | 976800 |
| 2022-12-30 | -60.24 | $8.74 | 2.4M |
| 2022-12-29 | -86.81 | $8.53 | 966538 |
| 2022-12-28 | -97.80 | $8.43 | 1.9M |
| 2022-12-27 | -97.18 | $8.63 | 711617 |
| 2022-12-23 | -76.92 | $8.82 | 562800 |
| 2022-12-22 | -92.31 | $8.72 | 566400 |
| 2022-12-21 | -89.23 | $8.74 | 497144 |
| 2022-12-20 | -100.00 | $8.67 | 706744 |
| 2022-12-19 | -98.31 | $8.74 | 564349 |
| 2022-12-16 | -72.41 | $8.90 | 436014 |
| 2022-12-15 | -43.75 | $9.04 | 611600 |
| 2022-12-14 | -43.75 | $9.04 | 494824 |
| 2022-12-13 | -28.13 | $9.14 | 794403 |
| 2022-12-12 | -37.50 | $9.08 | 425244 |
| 2022-12-09 | -45.31 | $9.03 | 847600 |
| 2022-12-08 | -39.06 | $9.07 | 449381 |
| 2022-12-07 | -27.40 | $9.12 | 426700 |
| 2022-12-06 | -41.10 | $9.02 | 495541 |
| 2022-12-05 | -41.10 | $9.02 | 699400 |
| 2022-12-02 | -24.05 | $9.13 | 492843 |
| 2022-12-01 | -24.39 | $9.12 | 679004 |
| 2022-11-30 | -9.09 | $9.10 | 744600 |
| 2022-11-29 | -27.27 | $8.98 | 346100 |
| 2022-11-28 | -36.36 | $8.92 | 885374 |
| 2022-11-25 | -30.30 | $8.96 | 95700 |
| 2022-11-23 | -28.79 | $8.97 | 449300 |
| 2022-11-22 | -30.30 | $8.96 | 622700 |
| 2022-11-21 | -27.87 | $8.83 | 662237 |
| 2022-11-18 | -33.87 | $8.79 | 311845 |
| 2022-11-17 | -32.89 | $8.75 | 358800 |
| 2022-11-16 | -27.63 | $8.79 | 280833 |
| 2022-11-15 | -27.63 | $8.79 | 463605 |
| 2022-11-14 | -30.26 | $8.77 | 329825 |
| 2022-11-11 | -7.06 | $8.94 | 594900 |
| 2022-11-10 | -1.25 | $8.92 | 744127 |
| 2022-11-09 | -34.25 | $8.61 | 569500 |
| 2022-11-08 | -28.77 | $8.65 | 641800 |
| 2022-11-07 | -28.77 | $8.65 | 423900 |
| 2022-11-04 | -35.62 | $8.60 | 604515 |
| 2022-11-03 | -34.25 | $8.61 | 449128 |
| 2022-11-02 | -36.99 | $8.59 | 584928 |
| 2022-11-01 | -12.33 | $8.77 | 474811 |
| 2022-10-31 | -21.92 | $8.70 | 524709 |
| 2022-10-28 | -10.77 | $8.71 | 321600 |
| 2022-10-27 | -23.08 | $8.63 | 411204 |
| 2022-10-26 | -18.46 | $8.66 | 828218 |
| 2022-10-25 | -25.40 | $8.60 | 782600 |
| 2022-10-24 | -60.32 | $8.38 | 386100 |
| 2022-10-21 | -63.49 | $8.36 | 356200 |
| 2022-10-20 | -74.60 | $8.29 | 338900 |
| 2022-10-19 | -66.67 | $8.38 | 371739 |
| 2022-10-18 | -59.26 | $8.46 | 556440 |
| 2022-10-17 | -80.25 | $8.29 | 1.7M |
| 2022-10-14 | -97.53 | $8.15 | 822100 |
| 2022-10-13 | -90.36 | $8.31 | 726326 |
| 2022-10-12 | -93.88 | $8.37 | 460700 |
| 2022-10-11 | -86.79 | $8.45 | 488477 |
| 2022-10-10 | -89.47 | $8.43 | 568907 |
| 2022-10-07 | -92.70 | $8.41 | 558700 |
| 2022-10-06 | -98.46 | $8.44 | 684400 |
| 2022-10-05 | -90.63 | $8.56 | 706603 |
| 2022-10-04 | -78.13 | $8.72 | 930500 |
| 2022-10-03 | -85.94 | $8.62 | 699500 |
| 2022-09-30 | -91.41 | $8.55 | 932469 |
| 2022-09-29 | -98.44 | $8.46 | 617211 |
| 2022-09-28 | -85.12 | $8.69 | 784011 |
| 2022-09-27 | -99.17 | $8.52 | 555017 |
| 2022-09-26 | -100.00 | $8.56 | 725957 |
| 2022-09-23 | -92.62 | $8.67 | 602107 |
| 2022-09-22 | -94.50 | $8.79 | 334749 |
| 2022-09-21 | -85.32 | $8.89 | 416388 |
| 2022-09-20 | -95.41 | $8.78 | 449800 |
| 2022-09-19 | -96.12 | $8.83 | 1.1M |
| 2022-09-16 | -90.65 | $8.98 | 872218 |
| 2022-09-15 | -92.38 | $9.07 | 845600 |
| 2022-09-14 | -90.22 | $9.27 | 568230 |
| 2022-09-13 | -96.25 | $9.33 | 781044 |
| 2022-09-12 | -92.65 | $9.50 | 979700 |
| 2022-09-09 | -83.33 | $9.57 | 1.1M |
| 2022-09-08 | -89.13 | $9.55 | 271800 |
| 2022-09-07 | -92.22 | $9.54 | 378247 |
| 2022-09-06 | -94.44 | $9.52 | 203000 |
| 2022-09-02 | -95.40 | $9.54 | 263034 |
| 2022-09-01 | -94.25 | $9.55 | 364136 |
| 2022-08-31 | -94.05 | $9.58 | 297800 |
| 2022-08-30 | -95.24 | $9.57 | 374000 |
| 2022-08-29 | -97.44 | $9.61 | 369500 |
| 2022-08-26 | -96.00 | $9.65 | 391300 |
| 2022-08-25 | -81.33 | $9.76 | 327226 |
| 2022-08-24 | -81.33 | $9.76 | 343200 |
| 2022-08-23 | -93.33 | $9.67 | 315049 |
| 2022-08-22 | -94.67 | $9.66 | 508500 |
| 2022-08-19 | -80.00 | $9.85 | 363100 |
| 2022-08-18 | -60.00 | $9.98 | 395144 |
| 2022-08-17 | -49.23 | $10.05 | 541042 |
| 2022-08-16 | -43.48 | $10.07 | 265400 |
| 2022-08-15 | -35.71 | $10.07 | 489900 |
| 2022-08-12 | -26.44 | $10.14 | 309416 |
| 2022-08-11 | -18.39 | $10.21 | 556000 |
| 2022-08-10 | -8.33 | $10.26 | 352416 |
| 2022-08-09 | -8.00 | $10.18 | 349445 |
| 2022-08-08 | -8.00 | $10.18 | 175913 |
| 2022-08-05 | -8.43 | $10.12 | 294300 |
| 2022-08-04 | -4.82 | $10.15 | 245501 |
| 2022-08-03 | -13.25 | $10.08 | 356122 |
| 2022-08-02 | -15.66 | $10.06 | 221023 |
| 2022-08-01 | -13.25 | $10.08 | 459624 |
| 2022-07-29 | -9.21 | $10.05 | 446905 |
| 2022-07-28 | -11.11 | $9.99 | 389947 |
| 2022-07-27 | -19.35 | $9.85 | 326000 |
| 2022-07-26 | -33.87 | $9.76 | 238800 |
| 2022-07-25 | -24.19 | $9.82 | 186900 |
| 2022-07-22 | -16.13 | $9.87 | 243912 |
| 2022-07-21 | -5.45 | $9.87 | 259035 |
| 2022-07-20 | -12.77 | $9.76 | 312900 |
| 2022-07-19 | -15.00 | $9.69 | 305100 |
| 2022-07-18 | -54.55 | $9.51 | 349145 |
| 2022-07-15 | -29.17 | $9.61 | 1.1M |
| 2022-07-14 | -35.42 | $9.58 | 453425 |
| 2022-07-13 | 0.00 | $9.75 | 484607 |
| 2022-07-12 | -25.00 | $9.63 | 283023 |
| 2022-07-11 | -53.52 | $9.60 | 632500 |
| 2022-07-08 | -81.98 | $9.47 | 381524 |
| 2022-07-07 | -78.15 | $9.53 | 292347 |
| 2022-07-06 | -81.67 | $9.49 | 335300 |
| 2022-07-05 | -75.83 | $9.56 | 276133 |
| 2022-07-01 | -70.83 | $9.62 | 260716 |
| 2022-06-30 | -78.86 | $9.53 | 499909 |
| 2022-06-29 | -84.55 | $9.46 | 201947 |
| 2022-06-28 | -80.49 | $9.51 | 265900 |
| 2022-06-27 | -74.80 | $9.58 | 444536 |
| 2022-06-24 | -69.92 | $9.64 | 260500 |
| 2022-06-23 | -73.98 | $9.59 | 308600 |
| 2022-06-22 | -78.05 | $9.54 | 170300 |
| 2022-06-21 | -77.24 | $9.55 | 336833 |
| 2022-06-17 | -83.74 | $9.47 | 344610 |
| 2022-06-16 | -97.56 | $9.30 | 961500 |
| 2022-06-15 | -70.59 | $9.66 | 428200 |
| 2022-06-14 | -83.19 | $9.51 | 955273 |
| 2022-06-13 | -88.24 | $9.45 | 1.5M |
| 2022-06-10 | -64.95 | $9.87 | 416935 |
| 2022-06-09 | -47.42 | $10.04 | 404600 |
| 2022-06-08 | -14.43 | $10.36 | 374503 |
| 2022-06-07 | -5.15 | $10.45 | 323303 |
| 2022-06-06 | -15.46 | $10.35 | 232629 |
| 2022-06-03 | -8.25 | $10.42 | 280900 |
| 2022-06-02 | -1.03 | $10.49 | 422411 |
| 2022-06-01 | -16.49 | $10.34 | 284900 |
| 2022-05-31 | -16.49 | $10.34 | 323930 |
| 2022-05-27 | -16.49 | $10.34 | 271900 |
| 2022-05-26 | -47.42 | $10.04 | 323500 |
| 2022-05-25 | -72.16 | $9.80 | 245114 |
| 2022-05-24 | -85.57 | $9.67 | 310250 |
| 2022-05-23 | -81.08 | $9.74 | 463600 |
| 2022-05-20 | -84.68 | $9.70 | 293423 |
| 2022-05-19 | -83.78 | $9.71 | 281543 |
| 2022-05-18 | -86.49 | $9.68 | 681300 |
| 2022-05-17 | -87.62 | $9.72 | 230448 |
| 2022-05-16 | -90.48 | $9.69 | 290820 |
| 2022-05-13 | -91.43 | $9.68 | 344518 |
| 2022-05-12 | -94.29 | $9.65 | 466542 |
| 2022-05-11 | -94.38 | $9.80 | 416900 |
| 2022-05-10 | -85.39 | $9.88 | 426500 |
| 2022-05-09 | -97.75 | $9.77 | 876894 |
| 2022-05-06 | -88.89 | $10.16 | 550222 |
| 2022-05-05 | -74.58 | $10.29 | 387634 |
| 2022-05-04 | -48.48 | $10.48 | 411200 |
| 2022-05-03 | -83.33 | $10.30 | 430100 |
| 2022-05-02 | -94.79 | $10.19 | 552624 |
| 2022-04-29 | -82.29 | $10.31 | 328149 |
| 2022-04-28 | -70.83 | $10.42 | 622745 |
| 2022-04-27 | -85.42 | $10.28 | 387000 |
| 2022-04-26 | -81.25 | $10.32 | 443384 |
| 2022-04-25 | -71.88 | $10.41 | 336636 |
| 2022-04-22 | -84.38 | $10.29 | 265631 |
| 2022-04-21 | -69.79 | $10.43 | 284834 |
| 2022-04-20 | -64.58 | $10.48 | 295418 |
| 2022-04-19 | -73.96 | $10.39 | 344718 |
| 2022-04-18 | -97.92 | $10.16 | 428300 |
| 2022-04-14 | -100.00 | $10.25 | 333131 |
| 2022-04-13 | -74.71 | $10.45 | 322053 |
| 2022-04-12 | -64.00 | $10.46 | 317104 |
| 2022-04-11 | -55.37 | $10.43 | 342300 |
| 2022-04-08 | -42.15 | $10.59 | 237479 |
| 2022-04-07 | -36.36 | $10.66 | 271219 |
| 2022-04-06 | -33.06 | $10.70 | 447633 |
| 2022-04-05 | -19.83 | $10.86 | 370519 |
| 2022-04-04 | -0.83 | $11.08 | 267121 |
| 2022-04-01 | 0.00 | $10.91 | 285019 |
| 2022-03-31 | -12.00 | $10.77 | 587029 |
| 2022-03-30 | -36.75 | $10.63 | 252825 |
| 2022-03-29 | -47.15 | $10.54 | 519239 |
| 2022-03-28 | -60.98 | $10.37 | 240700 |
| 2022-03-25 | -66.67 | $10.30 | 450500 |
| 2022-03-24 | -59.35 | $10.39 | 330805 |
| 2022-03-23 | -52.85 | $10.47 | 270100 |
| 2022-03-22 | -44.72 | $10.57 | 260121 |
| 2022-03-21 | -49.59 | $10.51 | 324300 |
| 2022-03-18 | -37.40 | $10.66 | 174937 |
| 2022-03-17 | -45.53 | $10.56 | 350300 |
| 2022-03-16 | -68.29 | $10.28 | 378600 |
| 2022-03-15 | -86.18 | $10.06 | 534500 |
| 2022-03-14 | -97.44 | $9.98 | 590100 |
| 2022-03-11 | -87.50 | $10.35 | 337605 |
| 2022-03-10 | -83.16 | $10.40 | 493722 |
| 2022-03-09 | -55.21 | $10.67 | 188439 |
| 2022-03-08 | -66.67 | $10.56 | 2.0M |
| 2022-03-07 | -65.98 | $10.57 | 436400 |
| 2022-03-04 | -55.34 | $10.70 | 554300 |
| 2022-03-03 | -46.55 | $10.86 | 582524 |
| 2022-03-02 | -38.52 | $10.99 | 425200 |
| 2022-03-01 | -37.70 | $11.00 | 416600 |
| 2022-02-28 | -53.28 | $10.81 | 502000 |
| 2022-02-25 | -65.57 | $10.66 | 472514 |
| 2022-02-24 | -86.89 | $10.40 | 990821 |
| 2022-02-23 | -91.82 | $10.45 | 430728 |
| 2022-02-22 | -96.36 | $10.40 | 902370 |
| 2022-02-18 | -77.42 | $10.74 | 432037 |
| 2022-02-17 | -83.18 | $10.71 | 219300 |
| 2022-02-16 | -78.23 | $10.80 | 370700 |
| 2022-02-15 | -87.90 | $10.68 | 397764 |
| 2022-02-14 | -97.08 | $10.57 | 987700 |
| 2022-02-11 | -79.26 | $10.95 | 516400 |
| 2022-02-10 | -73.57 | $11.04 | 384600 |
| 2022-02-09 | -68.67 | $11.14 | 453500 |
| 2022-02-08 | -76.00 | $11.03 | 260033 |
| 2022-02-07 | -78.00 | $11.00 | 1.2M |
| 2022-02-04 | -66.67 | $11.17 | 367900 |
| 2022-02-03 | -57.33 | $11.31 | 369600 |
| 2022-02-02 | -49.36 | $11.46 | 265600 |
| 2022-02-01 | -55.70 | $11.37 | 293259 |
| 2022-01-31 | -71.43 | $11.17 | 591926 |
| 2022-01-28 | -69.14 | $11.21 | 314700 |
| 2022-01-27 | -72.00 | $11.16 | 384854 |
| 2022-01-26 | -70.86 | $11.18 | 510036 |
| 2022-01-25 | -80.00 | $11.02 | 615800 |
| 2022-01-24 | -80.00 | $11.02 | 1.7M |
| 2022-01-21 | -100.00 | $11.32 | 1.2M |
| 2022-01-20 | -100.00 | $11.60 | 420028 |
| 2022-01-19 | -81.52 | $11.67 | 516230 |
| 2022-01-18 | -73.91 | $11.74 | 567640 |
| 2022-01-14 | -52.17 | $11.94 | 525309 |
| 2022-01-13 | -43.48 | $12.02 | 264722 |
| 2022-01-12 | -43.48 | $12.02 | 395307 |
| 2022-01-11 | -46.74 | $11.99 | 317310 |
| 2022-01-10 | -46.74 | $11.99 | 433803 |
| 2022-01-07 | -35.87 | $12.09 | 376309 |
| 2022-01-06 | -41.30 | $12.04 | 359317 |
| 2022-01-05 | -42.39 | $12.03 | 270700 |
| 2022-01-04 | -25.00 | $12.19 | 290018 |
| 2022-01-03 | -21.74 | $12.22 | 290700 |
| 2021-12-31 | -2.33 | $12.34 | 523338 |
| 2021-12-30 | -14.10 | $12.17 | 201347 |
| 2021-12-29 | -2.56 | $12.26 | 326130 |
| 2021-12-28 | -9.09 | $12.20 | 229128 |
| 2021-12-27 | -19.48 | $12.12 | 212400 |
| 2021-12-23 | -14.29 | $12.16 | 790000 |
| 2021-12-22 | -51.95 | $11.87 | 640009 |
| 2021-12-21 | -76.62 | $11.68 | 706700 |
| 2021-12-20 | -97.53 | $11.52 | 424700 |
| 2021-12-17 | -88.00 | $11.66 | 509336 |
| 2021-12-16 | -91.55 | $11.71 | 623024 |
| 2021-12-15 | -84.51 | $11.76 | 611937 |
| 2021-12-14 | -86.15 | $11.81 | 593411 |
| 2021-12-13 | -87.80 | $12.01 | 445902 |
| 2021-12-10 | -84.62 | $12.04 | 452600 |
| 2021-12-09 | -76.00 | $12.10 | 229700 |
| 2021-12-08 | -72.00 | $12.12 | 249016 |
| 2021-12-07 | -60.00 | $12.18 | 320630 |
| 2021-12-06 | -68.00 | $12.14 | 263314 |
| 2021-12-03 | -86.00 | $12.05 | 609400 |
| 2021-12-02 | -64.00 | $12.16 | 177900 |
| 2021-12-01 | -86.00 | $12.05 | 298362 |
| 2021-11-30 | -74.00 | $12.11 | 362000 |
| 2021-11-29 | -64.00 | $12.16 | 249316 |
| 2021-11-26 | -78.00 | $12.09 | 335317 |
| 2021-11-24 | -78.26 | $12.12 | 291200 |
| 2021-11-23 | -84.09 | $12.11 | 345700 |
| 2021-11-22 | -94.29 | $12.15 | 370100 |
| 2021-11-19 | -54.29 | $12.29 | 233900 |
| 2021-11-18 | -60.00 | $12.27 | 154802 |
| 2021-11-17 | -48.57 | $12.31 | 180800 |
| 2021-11-16 | -42.86 | $12.33 | 157300 |
| 2021-11-15 | -37.14 | $12.35 | 239127 |
| 2021-11-12 | -47.22 | $12.31 | 197100 |
| 2021-11-11 | -16.67 | $12.42 | 448517 |
| 2021-11-10 | -22.58 | $12.36 | 264800 |
| 2021-11-09 | 0.00 | $12.43 | 168300 |
| 2021-11-08 | -10.71 | $12.37 | 216700 |
| 2021-11-05 | -46.43 | $12.27 | 175245 |
| 2021-11-04 | -64.29 | $12.22 | 177000 |
| 2021-11-03 | -71.43 | $12.20 | 231900 |
| 2021-11-02 | -63.64 | $12.19 | 212900 |
| 2021-11-01 | -72.73 | $12.16 | 247917 |
| 2021-10-29 | -69.70 | $12.17 | 245100 |
| 2021-10-28 | -69.70 | $12.17 | 186517 |
| 2021-10-27 | -75.76 | $12.15 | 233710 |
| 2021-10-26 | -72.73 | $12.16 | 205586 |
| 2021-10-25 | -76.47 | $12.14 | 301300 |
| 2021-10-22 | -58.82 | $12.20 | 181419 |
| 2021-10-21 | -79.41 | $12.13 | 151431 |
| 2021-10-20 | -67.65 | $12.17 | 152100 |
| 2021-10-19 | -70.59 | $12.16 | 197547 |
| 2021-10-18 | -79.41 | $12.13 | 200426 |
| 2021-10-15 | -76.47 | $12.14 | 216524 |
| 2021-10-14 | -55.56 | $12.22 | 249831 |
| 2021-10-13 | -38.30 | $12.35 | 286800 |
| 2021-10-12 | -34.69 | $12.38 | 294200 |
| 2021-10-11 | -50.00 | $12.33 | 373438 |
| 2021-10-08 | -59.68 | $12.31 | 236144 |
| 2021-10-07 | -72.58 | $12.23 | 238328 |
| 2021-10-06 | -70.97 | $12.24 | 181241 |
| 2021-10-05 | -87.10 | $12.14 | 146509 |
| 2021-10-04 | -87.10 | $12.14 | 276100 |
| 2021-10-01 | -82.26 | $12.17 | 222743 |
| 2021-09-30 | -77.42 | $12.20 | 310126 |
| 2021-09-29 | -82.26 | $12.17 | 221206 |
| 2021-09-28 | -87.10 | $12.14 | 527440 |
| 2021-09-27 | -76.27 | $12.23 | 214719 |
| 2021-09-24 | -98.31 | $12.10 | 252200 |
| 2021-09-23 | -72.88 | $12.25 | 201000 |
| 2021-09-22 | -94.92 | $12.12 | 284600 |
| 2021-09-21 | -100.00 | $12.09 | 492800 |
| 2021-09-20 | -91.53 | $12.14 | 777914 |
| 2021-09-17 | -96.97 | $12.36 | 349100 |
| 2021-09-16 | -75.00 | $12.41 | 354907 |
| 2021-09-15 | -44.44 | $12.52 | 218620 |
| 2021-09-14 | -63.89 | $12.45 | 390538 |
| 2021-09-13 | -8.33 | $12.65 | 302100 |
| 2021-09-10 | -24.24 | $12.57 | 437200 |
| 2021-09-09 | -27.27 | $12.56 | 175434 |
| 2021-09-08 | -24.24 | $12.57 | 258900 |
| 2021-09-07 | -48.48 | $12.49 | 300900 |
| 2021-09-03 | -33.33 | $12.54 | 166400 |
| 2021-09-02 | -24.24 | $12.57 | 326800 |
| 2021-09-01 | -24.32 | $12.60 | 296900 |
| 2021-08-31 | -24.32 | $12.60 | 324713 |
| 2021-08-30 | -37.84 | $12.55 | 209645 |
| 2021-08-27 | -43.24 | $12.53 | 297726 |
| 2021-08-26 | -78.38 | $12.40 | 423937 |
| 2021-08-25 | -59.46 | $12.47 | 237915 |
| 2021-08-24 | -50.00 | $12.49 | 196313 |
| 2021-08-23 | -46.81 | $12.47 | 244500 |
| 2021-08-20 | -53.19 | $12.44 | 125500 |
| 2021-08-19 | -59.57 | $12.41 | 386346 |
| 2021-08-18 | -63.83 | $12.39 | 149731 |
| 2021-08-17 | -65.96 | $12.38 | 356846 |
| 2021-08-16 | -43.48 | $12.39 | 300222 |
| 2021-08-13 | -29.76 | $12.44 | 328911 |
| 2021-08-12 | -11.90 | $12.59 | 312819 |
| 2021-08-11 | -11.90 | $12.59 | 408900 |
| 2021-08-10 | -22.62 | $12.50 | 329735 |
| 2021-08-09 | -14.29 | $12.57 | 302706 |
| 2021-08-06 | -15.48 | $12.56 | 219329 |
| 2021-08-05 | -11.90 | $12.59 | 302336 |
| 2021-08-04 | -6.25 | $12.60 | 330600 |
| 2021-08-03 | -13.75 | $12.54 | 250100 |
| 2021-08-02 | -26.25 | $12.44 | 202705 |
| 2021-07-30 | -26.25 | $12.44 | 216600 |
| 2021-07-29 | -27.50 | $12.43 | 200700 |
| 2021-07-28 | -32.50 | $12.39 | 228012 |
| 2021-07-27 | -45.00 | $12.29 | 163600 |
| 2021-07-26 | -41.25 | $12.32 | 157343 |
| 2021-07-23 | -37.50 | $12.35 | 156535 |
| 2021-07-22 | -47.50 | $12.27 | 254700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.19
2026-07-17
Close Price
$8.41
Vol: 851200Average Directional Index - Detailed Analysis
Minimum
5.89
Average
20.91
Maximum
61.82
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.19 | $8.41 | 851200 |
| 2026-07-16 | 17.33 | $8.43 | 666286 |
| 2026-07-15 | 16.58 | $8.45 | 544200 |
| 2026-07-14 | 15.95 | $8.52 | 569602 |
| 2026-07-13 | 15.61 | $8.48 | 675700 |
| 2026-07-10 | 15.26 | $8.52 | 1.4M |
| 2026-07-09 | 14.98 | $8.54 | 608655 |
| 2026-07-08 | 14.94 | $8.52 | 827841 |
| 2026-07-07 | 14.77 | $8.57 | 555335 |
| 2026-07-06 | 14.95 | $8.55 | 482800 |
| 2026-07-02 | 15.33 | $8.54 | 722600 |
| 2026-07-01 | 15.61 | $8.55 | 680709 |
| 2026-06-30 | 15.92 | $8.56 | 780333 |
| 2026-06-29 | 16.24 | $8.55 | 1.0M |
| 2026-06-26 | 16.37 | $8.48 | 888943 |
| 2026-06-25 | 16.19 | $8.53 | 960200 |
| 2026-06-24 | 16.01 | $8.45 | 1.1M |
| 2026-06-23 | 15.28 | $8.47 | 406720 |
| 2026-06-22 | 14.98 | $8.48 | 498200 |
| 2026-06-18 | 14.74 | $8.51 | 880900 |
| 2026-06-17 | 14.04 | $8.50 | 580314 |
| 2026-06-16 | 13.43 | $8.55 | 548956 |
| 2026-06-15 | 12.99 | $8.54 | 845370 |
| 2026-06-12 | 12.54 | $8.60 | 474651 |
| 2026-06-11 | 12.50 | $8.57 | 887605 |
| 2026-06-10 | 12.36 | $8.57 | 834103 |
| 2026-06-09 | 12.52 | $8.60 | 606400 |
| 2026-06-08 | 12.69 | $8.60 | 672611 |
| 2026-06-05 | 12.87 | $8.59 | 650600 |
| 2026-06-04 | 13.13 | $8.65 | 763543 |
| 2026-06-03 | 13.70 | $8.60 | 676636 |
| 2026-06-02 | 14.22 | $8.65 | 805073 |
| 2026-06-01 | 14.77 | $8.60 | 847700 |
| 2026-05-29 | 15.28 | $8.62 | 954165 |
| 2026-05-28 | 15.94 | $8.64 | 699530 |
| 2026-05-27 | 16.56 | $8.61 | 499442 |
| 2026-05-26 | 16.98 | $8.55 | 576906 |
| 2026-05-22 | 16.93 | $8.50 | 518460 |
| 2026-05-21 | 16.79 | $8.50 | 675600 |
| 2026-05-20 | 16.20 | $8.50 | 929100 |
| 2026-05-19 | 15.57 | $8.40 | 896816 |
| 2026-05-18 | 14.55 | $8.47 | 1.5M |
| 2026-05-15 | 13.48 | $8.47 | 710499 |
| 2026-05-14 | 12.77 | $8.65 | 695800 |
| 2026-05-13 | 13.19 | $8.69 | 805100 |
| 2026-05-12 | 13.64 | $8.67 | 944657 |
| 2026-05-11 | 14.02 | $8.65 | 574064 |
| 2026-05-08 | 14.70 | $8.66 | 819521 |
| 2026-05-07 | 15.45 | $8.62 | 409428 |
| 2026-05-06 | 16.25 | $8.68 | 609300 |
| 2026-05-05 | 16.97 | $8.63 | 496042 |
| 2026-05-04 | 17.81 | $8.64 | 789830 |
| 2026-05-01 | 18.66 | $8.64 | 1.1M |
| 2026-04-30 | 19.63 | $8.74 | 1.0M |
| 2026-04-29 | 20.26 | $8.67 | 800877 |
| 2026-04-28 | 21.11 | $8.64 | 683000 |
| 2026-04-27 | 21.78 | $8.61 | 646427 |
| 2026-04-24 | 22.40 | $8.61 | 546600 |
| 2026-04-23 | 22.90 | $8.59 | 387800 |
| 2026-04-22 | 23.43 | $8.65 | 683334 |
| 2026-04-21 | 24.21 | $8.67 | 561224 |
| 2026-04-20 | 25.04 | $8.67 | 505500 |
| 2026-04-17 | 25.91 | $8.64 | 712087 |
| 2026-04-16 | 26.83 | $8.61 | 791200 |
| 2026-04-15 | 27.28 | $8.58 | 753109 |
| 2026-04-14 | 27.77 | $8.64 | 744100 |
| 2026-04-13 | 28.60 | $8.60 | 862112 |
| 2026-04-10 | 29.29 | $8.58 | 858335 |
| 2026-04-09 | 30.06 | $8.62 | 1.2M |
| 2026-04-08 | 31.10 | $8.66 | 566429 |
| 2026-04-07 | 32.19 | $8.55 | 783248 |
| 2026-04-06 | 32.69 | $8.58 | 871014 |
| 2026-04-02 | 33.16 | $8.48 | 1.1M |
| 2026-04-01 | 33.47 | $8.55 | 1.0M |
| 2026-03-31 | 34.13 | $8.52 | 2.4M |
| 2026-03-30 | 34.58 | $8.25 | 1.3M |
| 2026-03-27 | 33.48 | $8.26 | 1.1M |
| 2026-03-26 | 32.43 | $8.35 | 792573 |
| 2026-03-25 | 31.55 | $8.45 | 729100 |
| 2026-03-24 | 31.00 | $8.44 | 1.1M |
| 2026-03-23 | 30.04 | $8.47 | 918925 |
| 2026-03-20 | 29.03 | $8.39 | 1.3M |
| 2026-03-19 | 27.96 | $8.46 | 1.0M |
| 2026-03-18 | 27.17 | $8.55 | 379678 |
| 2026-03-17 | 26.63 | $8.58 | 634900 |
| 2026-03-16 | 26.08 | $8.54 | 684600 |
| 2026-03-13 | 25.32 | $8.50 | 796700 |
| 2026-03-12 | 24.52 | $8.64 | 722658 |
| 2026-03-11 | 24.05 | $8.71 | 603006 |
| 2026-03-10 | 23.77 | $8.70 | 1.1M |
| 2026-03-09 | 23.47 | $8.62 | 1.5M |
| 2026-03-06 | 22.33 | $8.68 | 1.1M |
| 2026-03-05 | 21.38 | $8.71 | 912770 |
| 2026-03-04 | 20.72 | $8.79 | 743761 |
| 2026-03-03 | 20.25 | $8.74 | 1.8M |
| 2026-03-02 | 19.48 | $8.77 | 1.4M |
| 2026-02-27 | 19.41 | $8.81 | 1.2M |
| 2026-02-26 | 19.87 | $8.89 | 1.1M |
| 2026-02-25 | 20.66 | $8.89 | 675849 |
| 2026-02-24 | 21.12 | $8.86 | 580800 |
| 2026-02-23 | 21.61 | $8.87 | 784919 |
| 2026-02-20 | 22.13 | $8.95 | 463114 |
| 2026-02-19 | 23.27 | $8.97 | 980200 |
| 2026-02-18 | 24.39 | $8.91 | 754646 |
| 2026-02-17 | 25.05 | $8.87 | 1.7M |
| 2026-02-13 | 25.65 | $8.84 | 1.3M |
| 2026-02-12 | 26.19 | $8.93 | 842700 |
| 2026-02-11 | 27.26 | $8.94 | 892500 |
| 2026-02-10 | 28.45 | $8.96 | 864300 |
| 2026-02-09 | 29.55 | $8.91 | 1.2M |
| 2026-02-06 | 30.54 | $8.88 | 1.4M |
| 2026-02-05 | 31.04 | $8.80 | 1.3M |
| 2026-02-04 | 31.08 | $8.83 | 2.9M |
| 2026-02-03 | 31.23 | $8.87 | 1.5M |
| 2026-02-02 | 31.62 | $8.90 | 1.1M |
| 2026-01-30 | 32.03 | $8.86 | 1.1M |
| 2026-01-29 | 32.47 | $8.87 | 1.6M |
| 2026-01-28 | 33.27 | $8.91 | 1.3M |
| 2026-01-27 | 34.23 | $8.93 | 811626 |
| 2026-01-26 | 35.50 | $9.00 | 1.8M |
| 2026-01-23 | 36.83 | $8.91 | 1.0M |
| 2026-01-22 | 37.49 | $8.88 | 1.6M |
| 2026-01-21 | 38.18 | $8.86 | 2.0M |
| 2026-01-20 | 38.46 | $8.83 | 1.2M |
| 2026-01-16 | 38.57 | $8.89 | 2.1M |
| 2026-01-15 | 39.06 | $8.89 | 2.1M |
| 2026-01-14 | 39.18 | $8.85 | 1.6M |
| 2026-01-13 | 38.90 | $8.83 | 1.6M |
| 2026-01-12 | 38.61 | $8.90 | 1.4M |
| 2026-01-09 | 38.34 | $8.86 | 994726 |
| 2026-01-08 | 37.65 | $8.85 | 1.3M |
| 2026-01-07 | 36.93 | $8.86 | 960800 |
| 2026-01-06 | 36.17 | $8.82 | 1.0M |
| 2026-01-05 | 35.19 | $8.82 | 1.3M |
| 2026-01-02 | 34.18 | $8.85 | 2.5M |
| 2025-12-31 | 33.12 | $8.90 | 1.4M |
| 2025-12-30 | 32.31 | $8.88 | 1.3M |
| 2025-12-29 | 31.44 | $8.91 | 1.4M |
| 2025-12-26 | 30.59 | $8.96 | 842302 |
| 2025-12-24 | 29.75 | $8.91 | 930118 |
| 2025-12-23 | 28.40 | $8.91 | 1.2M |
| 2025-12-22 | 27.04 | $9.00 | 985644 |
| 2025-12-19 | 25.69 | $9.07 | 1.0M |
| 2025-12-18 | 24.57 | $9.01 | 1.2M |
| 2025-12-17 | 22.91 | $8.93 | 2.4M |
| 2025-12-16 | 21.16 | $9.06 | 4.2M |
| 2025-12-15 | 19.67 | $9.40 | 619586 |
| 2025-12-12 | 19.40 | $9.35 | 486314 |
| 2025-12-11 | 19.11 | $9.41 | 385841 |
| 2025-12-10 | 19.17 | $9.46 | 415458 |
| 2025-12-09 | 19.23 | $9.45 | 360900 |
| 2025-12-08 | 19.55 | $9.45 | 554200 |
| 2025-12-05 | 19.88 | $9.45 | 523700 |
| 2025-12-04 | 20.48 | $9.47 | 459222 |
| 2025-12-03 | 21.23 | $9.46 | 378615 |
| 2025-12-02 | 21.81 | $9.44 | 420329 |
| 2025-12-01 | 22.42 | $9.42 | 652214 |
| 2025-11-28 | 23.11 | $9.48 | 354000 |
| 2025-11-26 | 24.07 | $9.41 | 483400 |
| 2025-11-25 | 24.68 | $9.41 | 395109 |
| 2025-11-24 | 25.11 | $9.29 | 527414 |
| 2025-11-21 | 24.58 | $9.22 | 637949 |
| 2025-11-20 | 23.94 | $9.21 | 817500 |
| 2025-11-19 | 23.34 | $9.32 | 430838 |
| 2025-11-18 | 23.17 | $9.34 | 618615 |
| 2025-11-17 | 22.63 | $9.37 | 800930 |
| 2025-11-14 | 22.41 | $9.38 | 645532 |
| 2025-11-13 | 21.99 | $9.44 | 628200 |
| 2025-11-12 | 22.09 | $9.49 | 478600 |
| 2025-11-11 | 22.45 | $9.50 | 636419 |
| 2025-11-10 | 22.96 | $9.47 | 373900 |
| 2025-11-07 | 23.33 | $9.44 | 341700 |
| 2025-11-06 | 23.18 | $9.41 | 379355 |
| 2025-11-05 | 23.19 | $9.45 | 433787 |
| 2025-11-04 | 23.25 | $9.41 | 532000 |
| 2025-11-03 | 23.15 | $9.46 | 582723 |
| 2025-10-31 | 23.31 | $9.51 | 743900 |
| 2025-10-30 | 23.72 | $9.48 | 619331 |
| 2025-10-29 | 24.06 | $9.46 | 395942 |
| 2025-10-28 | 24.43 | $9.51 | 414500 |
| 2025-10-27 | 24.98 | $9.51 | 559700 |
| 2025-10-24 | 25.67 | $9.50 | 438554 |
| 2025-10-23 | 26.03 | $9.45 | 467430 |
| 2025-10-22 | 26.10 | $9.41 | 451700 |
| 2025-10-21 | 26.17 | $9.41 | 968121 |
| 2025-10-20 | 26.25 | $9.29 | 674023 |
| 2025-10-17 | 24.99 | $9.20 | 1.5M |
| 2025-10-16 | 23.67 | $9.31 | 786933 |
| 2025-10-15 | 22.91 | $9.42 | 724706 |
| 2025-10-14 | 22.40 | $9.44 | 646400 |
| 2025-10-13 | 21.87 | $9.46 | 524200 |
| 2025-10-10 | 21.51 | $9.41 | 881594 |
| 2025-10-09 | 21.13 | $9.49 | 473100 |
| 2025-10-08 | 21.48 | $9.51 | 489200 |
| 2025-10-07 | 22.13 | $9.48 | 811608 |
| 2025-10-06 | 22.72 | $9.43 | 933308 |
| 2025-10-03 | 22.39 | $9.44 | 783000 |
| 2025-10-02 | 22.49 | $9.48 | 534864 |
| 2025-10-01 | 23.07 | $9.52 | 586744 |
| 2025-09-30 | 23.57 | $9.50 | 898026 |
| 2025-09-29 | 23.78 | $9.44 | 663440 |
| 2025-09-26 | 23.53 | $9.40 | 725788 |
| 2025-09-25 | 23.27 | $9.43 | 547714 |
| 2025-09-24 | 22.65 | $9.44 | 712000 |
| 2025-09-23 | 22.17 | $9.49 | 782000 |
| 2025-09-22 | 21.79 | $9.55 | 549108 |
| 2025-09-19 | 22.02 | $9.58 | 370800 |
| 2025-09-18 | 22.27 | $9.57 | 444124 |
| 2025-09-17 | 22.31 | $9.55 | 519200 |
| 2025-09-16 | 22.43 | $9.58 | 755000 |
| 2025-09-15 | 22.44 | $9.59 | 684108 |
| 2025-09-12 | 22.46 | $9.61 | 605500 |
| 2025-09-11 | 22.81 | $9.58 | 515222 |
| 2025-09-10 | 22.98 | $9.57 | 785492 |
| 2025-09-09 | 23.16 | $9.55 | 565751 |
| 2025-09-08 | 23.41 | $9.57 | 427231 |
| 2025-09-05 | 23.87 | $9.57 | 634290 |
| 2025-09-04 | 24.08 | $9.52 | 740823 |
| 2025-09-03 | 23.76 | $9.48 | 687135 |
| 2025-09-02 | 23.57 | $9.51 | 719700 |
| 2025-08-29 | 23.38 | $9.52 | 1.0M |
| 2025-08-28 | 22.99 | $9.44 | 1.0M |
| 2025-08-27 | 21.79 | $9.36 | 2.4M |
| 2025-08-26 | 20.53 | $9.44 | 1.3M |
| 2025-08-25 | 19.83 | $9.51 | 827900 |
| 2025-08-22 | 19.16 | $9.51 | 1.4M |
| 2025-08-21 | 18.34 | $9.36 | 941819 |
| 2025-08-20 | 16.71 | $9.43 | 1.5M |
| 2025-08-19 | 15.17 | $9.48 | 2.0M |
| 2025-08-18 | 13.77 | $9.60 | 1.3M |
| 2025-08-15 | 13.12 | $9.69 | 845600 |
| 2025-08-14 | 13.12 | $9.71 | 1.1M |
| 2025-08-13 | 13.53 | $9.79 | 769703 |
| 2025-08-12 | 13.51 | $9.83 | 1.5M |
| 2025-08-11 | 13.48 | $9.84 | 1.0M |
| 2025-08-08 | 13.30 | $9.86 | 684311 |
| 2025-08-07 | 12.83 | $9.87 | 644800 |
| 2025-08-06 | 12.33 | $9.79 | 716506 |
| 2025-08-05 | 12.09 | $9.82 | 352500 |
| 2025-08-04 | 12.03 | $9.78 | 762700 |
| 2025-08-01 | 12.06 | $9.79 | 473615 |
| 2025-07-31 | 12.10 | $9.79 | 604000 |
| 2025-07-30 | 11.90 | $9.81 | 408666 |
| 2025-07-29 | 11.69 | $9.81 | 345348 |
| 2025-07-28 | 11.55 | $9.79 | 540924 |
| 2025-07-25 | 11.40 | $9.80 | 431321 |
| 2025-07-24 | 11.33 | $9.74 | 355234 |
| 2025-07-23 | 11.57 | $9.74 | 483630 |
| 2025-07-22 | 11.64 | $9.77 | 392403 |
| 2025-07-21 | 11.70 | $9.74 | 418400 |
| 2025-07-18 | 11.68 | $9.77 | 1.1M |
| 2025-07-17 | 11.66 | $9.70 | 494228 |
| 2025-07-16 | 12.07 | $9.75 | 835113 |
| 2025-07-15 | 12.50 | $9.76 | 399732 |
| 2025-07-14 | 12.54 | $9.83 | 790147 |
| 2025-07-11 | 11.91 | $9.81 | 397105 |
| 2025-07-10 | 11.44 | $9.83 | 644308 |
| 2025-07-09 | 10.85 | $9.84 | 454419 |
| 2025-07-08 | 10.36 | $9.79 | 627100 |
| 2025-07-07 | 10.09 | $9.77 | 547509 |
| 2025-07-03 | 9.94 | $9.79 | 464210 |
| 2025-07-02 | 9.33 | $9.82 | 587748 |
| 2025-07-01 | 8.69 | $9.83 | 460235 |
| 2025-06-30 | 8.07 | $9.75 | 644683 |
| 2025-06-27 | 7.66 | $9.73 | 1.0M |
| 2025-06-26 | 7.22 | $9.74 | 385607 |
| 2025-06-25 | 7.00 | $9.66 | 428949 |
| 2025-06-24 | 7.15 | $9.69 | 577927 |
| 2025-06-23 | 7.31 | $9.62 | 656200 |
| 2025-06-20 | 7.47 | $9.68 | 514131 |
| 2025-06-18 | 7.52 | $9.60 | 547904 |
| 2025-06-17 | 7.76 | $9.62 | 513817 |
| 2025-06-16 | 8.09 | $9.64 | 580272 |
| 2025-06-13 | 8.41 | $9.72 | 543702 |
| 2025-06-12 | 8.84 | $9.78 | 494704 |
| 2025-06-11 | 8.81 | $9.72 | 677354 |
| 2025-06-10 | 8.79 | $9.73 | 821100 |
| 2025-06-09 | 8.86 | $9.76 | 480208 |
| 2025-06-06 | 8.95 | $9.67 | 551502 |
| 2025-06-05 | 9.30 | $9.71 | 664039 |
| 2025-06-04 | 9.66 | $9.68 | 501800 |
| 2025-06-03 | 9.83 | $9.69 | 945205 |
| 2025-06-02 | 10.01 | $9.70 | 478642 |
| 2025-05-30 | 10.38 | $9.65 | 600720 |
| 2025-05-29 | 10.87 | $9.65 | 620800 |
| 2025-05-28 | 11.33 | $9.65 | 657200 |
| 2025-05-27 | 11.82 | $9.65 | 783552 |
| 2025-05-23 | 12.25 | $9.63 | 578434 |
| 2025-05-22 | 12.89 | $9.54 | 673600 |
| 2025-05-21 | 13.18 | $9.51 | 751700 |
| 2025-05-20 | 13.64 | $9.62 | 515100 |
| 2025-05-19 | 14.36 | $9.60 | 589012 |
| 2025-05-16 | 15.11 | $9.65 | 436757 |
| 2025-05-15 | 15.71 | $9.64 | 365997 |
| 2025-05-14 | 16.45 | $9.70 | 806061 |
| 2025-05-13 | 16.92 | $9.75 | 511400 |
| 2025-05-12 | 17.49 | $9.65 | 1.3M |
| 2025-05-09 | 18.08 | $9.54 | 621000 |
| 2025-05-08 | 18.74 | $9.50 | 440471 |
| 2025-05-07 | 19.33 | $9.50 | 591053 |
| 2025-05-06 | 19.87 | $9.52 | 893737 |
| 2025-05-05 | 20.44 | $9.58 | 684840 |
| 2025-05-02 | 21.18 | $9.60 | 665728 |
| 2025-05-01 | 22.17 | $9.60 | 424111 |
| 2025-04-30 | 23.12 | $9.55 | 628510 |
| 2025-04-29 | 23.96 | $9.57 | 572916 |
| 2025-04-28 | 24.85 | $9.46 | 681114 |
| 2025-04-25 | 25.69 | $9.49 | 579153 |
| 2025-04-24 | 26.76 | $9.50 | 718625 |
| 2025-04-23 | 27.82 | $9.39 | 816700 |
| 2025-04-22 | 28.94 | $9.28 | 1.1M |
| 2025-04-21 | 29.58 | $9.15 | 884410 |
| 2025-04-17 | 29.84 | $9.18 | 467453 |
| 2025-04-16 | 30.22 | $9.14 | 813078 |
| 2025-04-15 | 30.62 | $9.19 | 1.0M |
| 2025-04-14 | 31.10 | $9.10 | 1.1M |
| 2025-04-11 | 31.55 | $8.95 | 1.1M |
| 2025-04-10 | 31.28 | $8.75 | 1.3M |
| 2025-04-09 | 31.00 | $9.25 | 3.3M |
| 2025-04-08 | 30.70 | $8.47 | 1.7M |
| 2025-04-07 | 29.33 | $8.45 | 3.1M |
| 2025-04-04 | 26.45 | $8.68 | 3.0M |
| 2025-04-03 | 23.83 | $9.31 | 1.2M |
| 2025-04-02 | 22.28 | $9.57 | 351155 |
| 2025-04-01 | 21.71 | $9.60 | 887500 |
| 2025-03-31 | 21.12 | $9.58 | 664800 |
| 2025-03-28 | 20.61 | $9.61 | 419500 |
| 2025-03-27 | 20.24 | $9.58 | 374800 |
| 2025-03-26 | 20.05 | $9.63 | 389800 |
| 2025-03-25 | 19.84 | $9.65 | 382762 |
| 2025-03-24 | 19.63 | $9.61 | 555800 |
| 2025-03-21 | 19.40 | $9.60 | 530302 |
| 2025-03-20 | 18.70 | $9.60 | 575000 |
| 2025-03-19 | 18.11 | $9.60 | 440200 |
| 2025-03-18 | 17.11 | $9.55 | 464051 |
| 2025-03-17 | 15.43 | $9.49 | 2.0M |
| 2025-03-14 | 13.66 | $9.59 | 513900 |
| 2025-03-13 | 12.35 | $9.67 | 395602 |
| 2025-03-12 | 11.47 | $9.71 | 561816 |
| 2025-03-11 | 10.73 | $9.73 | 538224 |
| 2025-03-10 | 10.09 | $9.79 | 488769 |
| 2025-03-07 | 9.84 | $9.84 | 691488 |
| 2025-03-06 | 9.83 | $9.85 | 476200 |
| 2025-03-05 | 9.71 | $9.79 | 403819 |
| 2025-03-04 | 9.39 | $9.80 | 884290 |
| 2025-03-03 | 9.05 | $9.89 | 509517 |
| 2025-02-28 | 9.47 | $9.88 | 746240 |
| 2025-02-27 | 9.84 | $9.83 | 658908 |
| 2025-02-26 | 10.23 | $9.80 | 550336 |
| 2025-02-25 | 10.05 | $9.80 | 496600 |
| 2025-02-24 | 9.87 | $9.78 | 542339 |
| 2025-02-21 | 9.58 | $9.81 | 412316 |
| 2025-02-20 | 9.57 | $9.79 | 648237 |
| 2025-02-19 | 9.47 | $9.80 | 483000 |
| 2025-02-18 | 9.44 | $9.80 | 1.2M |
| 2025-02-14 | 9.40 | $9.90 | 541652 |
| 2025-02-13 | 9.74 | $9.94 | 1.6M |
| 2025-02-12 | 9.93 | $9.88 | 451212 |
| 2025-02-11 | 10.10 | $9.87 | 902700 |
| 2025-02-10 | 10.37 | $9.85 | 841100 |
| 2025-02-07 | 10.64 | $9.88 | 934822 |
| 2025-02-06 | 11.16 | $9.97 | 426400 |
| 2025-02-05 | 10.41 | $9.96 | 404423 |
| 2025-02-04 | 9.84 | $9.95 | 418500 |
| 2025-02-03 | 9.39 | $9.88 | 1.4M |
| 2025-01-31 | 9.33 | $9.90 | 598800 |
| 2025-01-30 | 9.06 | $9.88 | 505132 |
| 2025-01-29 | 8.93 | $9.78 | 441206 |
| 2025-01-28 | 9.35 | $9.79 | 406325 |
| 2025-01-27 | 9.69 | $9.76 | 566300 |
| 2025-01-24 | 10.04 | $9.80 | 446400 |
| 2025-01-23 | 10.54 | $9.83 | 458254 |
| 2025-01-22 | 10.87 | $9.78 | 649413 |
| 2025-01-21 | 11.29 | $9.81 | 548859 |
| 2025-01-17 | 11.85 | $9.78 | 1.3M |
| 2025-01-16 | 12.44 | $9.74 | 562900 |
| 2025-01-15 | 12.66 | $9.80 | 411904 |
| 2025-01-14 | 12.90 | $9.76 | 357800 |
| 2025-01-13 | 12.86 | $9.77 | 433200 |
| 2025-01-10 | 12.82 | $9.80 | 427106 |
| 2025-01-08 | 13.15 | $9.82 | 579841 |
| 2025-01-07 | 13.75 | $9.82 | 456204 |
| 2025-01-06 | 14.37 | $9.82 | 461500 |
| 2025-01-03 | 14.98 | $9.80 | 859624 |
| 2025-01-02 | 15.63 | $9.90 | 1.3M |
| 2024-12-31 | 16.31 | $9.81 | 748865 |
| 2024-12-30 | 16.79 | $9.71 | 423149 |
| 2024-12-27 | 16.57 | $9.72 | 293822 |
| 2024-12-26 | 16.35 | $9.76 | 427972 |
| 2024-12-24 | 16.50 | $9.80 | 249431 |
| 2024-12-23 | 16.80 | $9.77 | 459654 |
| 2024-12-20 | 16.01 | $9.72 | 1.0M |
| 2024-12-19 | 14.95 | $9.64 | 530200 |
| 2024-12-18 | 13.60 | $9.72 | 527009 |
| 2024-12-17 | 12.33 | $9.82 | 358614 |
| 2024-12-16 | 11.83 | $9.90 | 483202 |
| 2024-12-13 | 11.82 | $9.96 | 545000 |
| 2024-12-12 | 12.33 | $9.98 | 523600 |
| 2024-12-11 | 12.73 | $9.94 | 399722 |
| 2024-12-10 | 13.27 | $9.95 | 394400 |
| 2024-12-09 | 13.95 | $9.95 | 291500 |
| 2024-12-06 | 14.66 | $9.93 | 395400 |
| 2024-12-05 | 15.41 | $9.93 | 562720 |
| 2024-12-04 | 16.20 | $9.99 | 579200 |
| 2024-12-03 | 16.75 | $10.03 | 542100 |
| 2024-12-02 | 17.12 | $9.96 | 478100 |
| 2024-11-29 | 17.67 | $9.91 | 473500 |
| 2024-11-27 | 18.14 | $9.90 | 467922 |
| 2024-11-26 | 18.53 | $9.88 | 413027 |
| 2024-11-25 | 18.94 | $9.86 | 536700 |
| 2024-11-22 | 19.37 | $9.93 | 581200 |
| 2024-11-21 | 19.82 | $9.86 | 625200 |
| 2024-11-20 | 19.60 | $9.83 | 424435 |
| 2024-11-19 | 19.43 | $9.88 | 572128 |
| 2024-11-18 | 19.15 | $9.83 | 1.2M |
| 2024-11-15 | 18.85 | $9.77 | 408200 |
| 2024-11-14 | 18.03 | $9.89 | 368600 |
| 2024-11-13 | 17.98 | $9.91 | 618500 |
| 2024-11-12 | 18.16 | $9.95 | 384414 |
| 2024-11-11 | 18.61 | $9.96 | 467800 |
| 2024-11-08 | 19.25 | $9.99 | 598200 |
| 2024-11-07 | 19.92 | $10.00 | 435421 |
| 2024-11-06 | 20.44 | $9.84 | 974200 |
| 2024-11-05 | 20.01 | $9.90 | 349215 |
| 2024-11-04 | 19.56 | $9.84 | 495100 |
| 2024-11-01 | 19.08 | $9.91 | 255441 |
| 2024-10-31 | 19.06 | $9.88 | 664500 |
| 2024-10-30 | 18.92 | $9.85 | 473000 |
| 2024-10-29 | 18.44 | $9.85 | 391790 |
| 2024-10-28 | 17.57 | $9.87 | 394321 |
| 2024-10-25 | 16.78 | $9.89 | 328404 |
| 2024-10-24 | 16.07 | $9.82 | 309600 |
| 2024-10-23 | 14.73 | $9.80 | 439312 |
| 2024-10-22 | 13.31 | $9.87 | 340500 |
| 2024-10-21 | 12.53 | $9.92 | 467634 |
| 2024-10-18 | 11.86 | $9.87 | 597700 |
| 2024-10-17 | 11.15 | $9.93 | 383313 |
| 2024-10-16 | 10.48 | $9.86 | 1.0M |
| 2024-10-15 | 9.77 | $9.95 | 341400 |
| 2024-10-14 | 9.45 | $9.96 | 577243 |
| 2024-10-11 | 9.42 | $9.99 | 346260 |
| 2024-10-10 | 9.30 | $9.96 | 449116 |
| 2024-10-09 | 9.16 | $9.99 | 403200 |
| 2024-10-08 | 9.25 | $10.04 | 318846 |
| 2024-10-07 | 9.35 | $9.89 | 683248 |
| 2024-10-04 | 9.36 | $9.95 | 332383 |
| 2024-10-03 | 9.82 | $9.96 | 354639 |
| 2024-10-02 | 10.29 | $10.04 | 523100 |
| 2024-10-01 | 10.38 | $10.11 | 461900 |
| 2024-09-30 | 10.20 | $10.06 | 676249 |
| 2024-09-27 | 10.37 | $9.94 | 491800 |
| 2024-09-26 | 10.62 | $9.96 | 289700 |
| 2024-09-25 | 10.88 | $9.93 | 749448 |
| 2024-09-24 | 11.16 | $9.98 | 533263 |
| 2024-09-23 | 11.48 | $9.99 | 374500 |
| 2024-09-20 | 11.82 | $9.94 | 367600 |
| 2024-09-19 | 12.41 | $9.92 | 800312 |
| 2024-09-18 | 13.03 | $9.95 | 736309 |
| 2024-09-17 | 13.68 | $10.09 | 820445 |
| 2024-09-16 | 12.74 | $10.10 | 396500 |
| 2024-09-13 | 11.99 | $10.09 | 865538 |
| 2024-09-12 | 11.34 | $10.04 | 754839 |
| 2024-09-11 | 10.72 | $10.02 | 384700 |
| 2024-09-10 | 10.34 | $10.03 | 282011 |
| 2024-09-09 | 10.01 | $10.01 | 349323 |
| 2024-09-06 | 9.66 | $9.90 | 533887 |
| 2024-09-05 | 9.42 | $9.90 | 528604 |
| 2024-09-04 | 9.17 | $9.98 | 787148 |
| 2024-09-03 | 8.48 | $9.94 | 351500 |
| 2024-08-30 | 8.47 | $9.94 | 412507 |
| 2024-08-29 | 8.62 | $9.91 | 376028 |
| 2024-08-28 | 8.85 | $9.90 | 295800 |
| 2024-08-27 | 9.30 | $9.91 | 375604 |
| 2024-08-26 | 9.79 | $9.94 | 444125 |
| 2024-08-23 | 10.30 | $9.85 | 477900 |
| 2024-08-22 | 10.54 | $9.88 | 399387 |
| 2024-08-21 | 10.80 | $9.89 | 320200 |
| 2024-08-20 | 11.07 | $9.82 | 330200 |
| 2024-08-19 | 11.08 | $9.83 | 419115 |
| 2024-08-16 | 11.02 | $9.77 | 469700 |
| 2024-08-15 | 10.96 | $9.85 | 654200 |
| 2024-08-14 | 10.90 | $9.87 | 520639 |
| 2024-08-13 | 11.21 | $9.84 | 706600 |
| 2024-08-12 | 11.54 | $9.84 | 331084 |
| 2024-08-09 | 12.00 | $9.75 | 158446 |
| 2024-08-08 | 12.23 | $9.69 | 336354 |
| 2024-08-07 | 12.14 | $9.62 | 460200 |
| 2024-08-06 | 12.04 | $9.66 | 367194 |
| 2024-08-05 | 11.74 | $9.59 | 686430 |
| 2024-08-02 | 10.53 | $9.78 | 511700 |
| 2024-08-01 | 10.87 | $9.84 | 272200 |
| 2024-07-31 | 10.31 | $9.86 | 530300 |
| 2024-07-30 | 9.73 | $9.84 | 486744 |
| 2024-07-29 | 9.35 | $9.79 | 218700 |
| 2024-07-26 | 9.03 | $9.78 | 431800 |
| 2024-07-25 | 8.78 | $9.78 | 324000 |
| 2024-07-24 | 8.52 | $9.80 | 506498 |
| 2024-07-23 | 8.24 | $9.83 | 383831 |
| 2024-07-22 | 7.95 | $9.76 | 534512 |
| 2024-07-19 | 8.09 | $9.79 | 983100 |
| 2024-07-18 | 8.05 | $9.76 | 491100 |
| 2024-07-17 | 8.17 | $9.77 | 412100 |
| 2024-07-16 | 8.03 | $9.79 | 476340 |
| 2024-07-15 | 7.61 | $9.71 | 532305 |
| 2024-07-12 | 7.60 | $9.84 | 388800 |
| 2024-07-11 | 6.80 | $9.78 | 654243 |
| 2024-07-10 | 6.32 | $9.79 | 378985 |
| 2024-07-09 | 5.89 | $9.74 | 247313 |
| 2024-07-08 | 6.03 | $9.71 | 259226 |
| 2024-07-05 | 6.33 | $9.72 | 316100 |
| 2024-07-03 | 6.55 | $9.68 | 374204 |
| 2024-07-02 | 6.78 | $9.70 | 332400 |
| 2024-07-01 | 7.02 | $9.70 | 329801 |
| 2024-06-28 | 7.36 | $9.69 | 349500 |
| 2024-06-27 | 7.71 | $9.70 | 458657 |
| 2024-06-26 | 8.09 | $9.70 | 522235 |
| 2024-06-25 | 8.41 | $9.74 | 185100 |
| 2024-06-24 | 8.82 | $9.68 | 390144 |
| 2024-06-21 | 9.25 | $9.65 | 273000 |
| 2024-06-20 | 9.43 | $9.64 | 476231 |
| 2024-06-18 | 9.41 | $9.64 | 508858 |
| 2024-06-17 | 9.76 | $9.73 | 223500 |
| 2024-06-14 | 10.13 | $9.65 | 338221 |
| 2024-06-13 | 10.51 | $9.81 | 196400 |
| 2024-06-12 | 10.29 | $9.77 | 307700 |
| 2024-06-11 | 10.06 | $9.71 | 276635 |
| 2024-06-10 | 10.33 | $9.72 | 289224 |
| 2024-06-07 | 10.56 | $9.73 | 303851 |
| 2024-06-06 | 10.79 | $9.74 | 232300 |
| 2024-06-05 | 11.10 | $9.77 | 190838 |
| 2024-06-04 | 11.36 | $9.71 | 235700 |
| 2024-06-03 | 11.79 | $9.74 | 279207 |
| 2024-05-31 | 12.14 | $9.70 | 484600 |
| 2024-05-30 | 12.76 | $9.68 | 265219 |
| 2024-05-29 | 13.29 | $9.61 | 292508 |
| 2024-05-28 | 13.45 | $9.64 | 296000 |
| 2024-05-24 | 13.97 | $9.72 | 151245 |
| 2024-05-23 | 14.32 | $9.71 | 215700 |
| 2024-05-22 | 14.69 | $9.79 | 155422 |
| 2024-05-21 | 14.58 | $9.79 | 174405 |
| 2024-05-20 | 14.61 | $9.70 | 261600 |
| 2024-05-17 | 14.78 | $9.72 | 740341 |
| 2024-05-16 | 14.90 | $9.74 | 751600 |
| 2024-05-15 | 15.03 | $9.93 | 1.2M |
| 2024-05-14 | 14.69 | $9.73 | 185622 |
| 2024-05-13 | 15.36 | $9.79 | 338900 |
| 2024-05-10 | 15.68 | $9.85 | 200000 |
| 2024-05-09 | 15.44 | $9.91 | 394600 |
| 2024-05-08 | 15.11 | $9.88 | 275300 |
| 2024-05-07 | 14.96 | $9.87 | 337300 |
| 2024-05-06 | 14.80 | $9.85 | 309300 |
| 2024-05-03 | 14.69 | $9.84 | 420840 |
| 2024-05-02 | 14.70 | $9.73 | 351908 |
| 2024-05-01 | 15.23 | $9.73 | 408800 |
| 2024-04-30 | 15.83 | $9.66 | 288100 |
| 2024-04-29 | 16.63 | $9.69 | 192945 |
| 2024-04-26 | 17.49 | $9.68 | 299200 |
| 2024-04-25 | 18.39 | $9.60 | 384700 |
| 2024-04-24 | 18.80 | $9.62 | 264100 |
| 2024-04-23 | 19.42 | $9.67 | 210914 |
| 2024-04-22 | 20.22 | $9.59 | 500900 |
| 2024-04-19 | 20.62 | $9.45 | 168000 |
| 2024-04-18 | 20.05 | $9.43 | 158100 |
| 2024-04-17 | 19.38 | $9.44 | 321665 |
| 2024-04-16 | 18.67 | $9.35 | 1.0M |
| 2024-04-15 | 17.41 | $9.26 | 918400 |
| 2024-04-12 | 16.22 | $9.47 | 467300 |
| 2024-04-11 | 15.82 | $9.72 | 512049 |
| 2024-04-10 | 16.63 | $9.77 | 623626 |
| 2024-04-09 | 17.37 | $9.80 | 313300 |
| 2024-04-08 | 17.54 | $9.75 | 335500 |
| 2024-04-05 | 17.87 | $9.75 | 292425 |
| 2024-04-04 | 18.36 | $9.73 | 334948 |
| 2024-04-03 | 18.70 | $9.77 | 254114 |
| 2024-04-02 | 19.19 | $9.74 | 302281 |
| 2024-04-01 | 19.99 | $9.78 | 481100 |
| 2024-03-28 | 20.60 | $9.79 | 1.1M |
| 2024-03-27 | 20.52 | $9.85 | 346278 |
| 2024-03-26 | 20.35 | $9.80 | 325892 |
| 2024-03-25 | 20.29 | $9.73 | 323900 |
| 2024-03-22 | 20.40 | $9.78 | 423545 |
| 2024-03-21 | 20.25 | $9.78 | 308700 |
| 2024-03-20 | 20.38 | $9.76 | 375449 |
| 2024-03-19 | 20.53 | $9.74 | 536900 |
| 2024-03-18 | 20.86 | $9.74 | 256212 |
| 2024-03-15 | 21.21 | $9.68 | 177800 |
| 2024-03-14 | 21.81 | $9.68 | 435700 |
| 2024-03-13 | 22.37 | $9.88 | 756200 |
| 2024-03-12 | 21.68 | $9.78 | 383100 |
| 2024-03-11 | 21.57 | $9.78 | 401309 |
| 2024-03-08 | 21.45 | $9.79 | 278708 |
| 2024-03-07 | 21.13 | $9.78 | 360513 |
| 2024-03-06 | 20.79 | $9.75 | 254800 |
| 2024-03-05 | 20.83 | $9.69 | 307604 |
| 2024-03-04 | 20.70 | $9.75 | 341644 |
| 2024-03-01 | 20.26 | $9.78 | 421737 |
| 2024-02-29 | 19.81 | $9.70 | 336140 |
| 2024-02-28 | 19.84 | $9.64 | 197235 |
| 2024-02-27 | 20.27 | $9.57 | 302600 |
| 2024-02-26 | 21.18 | $9.52 | 252923 |
| 2024-02-23 | 22.13 | $9.56 | 306400 |
| 2024-02-22 | 22.80 | $9.57 | 343100 |
| 2024-02-21 | 23.41 | $9.58 | 253600 |
| 2024-02-20 | 24.06 | $9.58 | 317000 |
| 2024-02-16 | 24.74 | $9.56 | 306913 |
| 2024-02-15 | 25.51 | $9.61 | 353516 |
| 2024-02-14 | 26.11 | $9.62 | 468500 |
| 2024-02-13 | 26.73 | $9.66 | 394600 |
| 2024-02-12 | 27.32 | $9.71 | 508600 |
| 2024-02-09 | 27.42 | $9.71 | 417515 |
| 2024-02-08 | 27.71 | $9.60 | 470427 |
| 2024-02-07 | 28.38 | $9.64 | 272900 |
| 2024-02-06 | 28.79 | $9.63 | 394332 |
| 2024-02-05 | 29.42 | $9.60 | 344900 |
| 2024-02-02 | 30.08 | $9.64 | 524642 |
| 2024-02-01 | 30.42 | $9.64 | 548500 |
| 2024-01-31 | 30.46 | $9.60 | 411108 |
| 2024-01-30 | 30.55 | $9.62 | 420117 |
| 2024-01-29 | 30.72 | $9.62 | 792230 |
| 2024-01-26 | 30.95 | $9.52 | 361807 |
| 2024-01-25 | 31.52 | $9.52 | 369238 |
| 2024-01-24 | 32.13 | $9.48 | 375129 |
| 2024-01-23 | 32.77 | $9.48 | 496900 |
| 2024-01-22 | 33.74 | $9.45 | 415400 |
| 2024-01-19 | 34.76 | $9.38 | 602609 |
| 2024-01-18 | 35.84 | $9.48 | 540415 |
| 2024-01-17 | 36.34 | $9.49 | 379700 |
| 2024-01-16 | 36.86 | $9.56 | 610917 |
| 2024-01-12 | 36.92 | $9.67 | 1.2M |
| 2024-01-11 | 36.21 | $9.68 | 539022 |
| 2024-01-10 | 35.80 | $9.73 | 780403 |
| 2024-01-09 | 34.62 | $9.70 | 582444 |
| 2024-01-08 | 33.52 | $9.71 | 658062 |
| 2024-01-05 | 32.44 | $9.57 | 482549 |
| 2024-01-04 | 31.49 | $9.56 | 468900 |
| 2024-01-03 | 30.67 | $9.52 | 519102 |
| 2024-01-02 | 29.96 | $9.52 | 661522 |
| 2023-12-29 | 29.22 | $9.43 | 529034 |
| 2023-12-28 | 28.43 | $9.56 | 494112 |
| 2023-12-27 | 27.22 | $9.51 | 623300 |
| 2023-12-26 | 26.08 | $9.44 | 372360 |
| 2023-12-22 | 25.03 | $9.41 | 588300 |
| 2023-12-21 | 23.94 | $9.36 | 548900 |
| 2023-12-20 | 23.07 | $9.22 | 654115 |
| 2023-12-19 | 22.26 | $9.26 | 456321 |
| 2023-12-18 | 21.26 | $9.27 | 451900 |
| 2023-12-15 | 20.35 | $9.21 | 354500 |
| 2023-12-14 | 19.40 | $9.27 | 764217 |
| 2023-12-13 | 18.48 | $9.23 | 1.2M |
| 2023-12-12 | 17.64 | $8.96 | 350628 |
| 2023-12-11 | 17.69 | $8.98 | 367637 |
| 2023-12-08 | 17.79 | $8.90 | 500900 |
| 2023-12-07 | 17.89 | $8.96 | 294732 |
| 2023-12-06 | 17.58 | $8.96 | 420500 |
| 2023-12-05 | 17.26 | $8.96 | 736625 |
| 2023-12-04 | 17.07 | $8.82 | 512543 |
| 2023-12-01 | 17.17 | $8.83 | 728909 |
| 2023-11-30 | 17.41 | $8.73 | 667300 |
| 2023-11-29 | 18.19 | $8.62 | 796011 |
| 2023-11-28 | 18.87 | $8.58 | 1.3M |
| 2023-11-27 | 19.60 | $8.65 | 462700 |
| 2023-11-24 | 20.52 | $8.67 | 308000 |
| 2023-11-22 | 21.52 | $8.66 | 341700 |
| 2023-11-21 | 22.58 | $8.66 | 645447 |
| 2023-11-20 | 23.66 | $8.73 | 1.5M |
| 2023-11-17 | 24.56 | $8.83 | 297337 |
| 2023-11-16 | 24.99 | $8.77 | 234413 |
| 2023-11-15 | 25.56 | $8.80 | 267000 |
| 2023-11-14 | 26.06 | $8.82 | 522418 |
| 2023-11-13 | 26.70 | $8.73 | 185800 |
| 2023-11-10 | 27.72 | $8.74 | 172400 |
| 2023-11-09 | 28.79 | $8.70 | 459767 |
| 2023-11-08 | 29.92 | $8.87 | 299000 |
| 2023-11-07 | 30.41 | $8.86 | 492140 |
| 2023-11-06 | 31.13 | $8.82 | 321424 |
| 2023-11-03 | 31.89 | $8.89 | 717900 |
| 2023-11-02 | 32.35 | $8.87 | 503863 |
| 2023-11-01 | 33.27 | $8.61 | 508000 |
| 2023-10-31 | 34.66 | $8.43 | 479110 |
| 2023-10-30 | 35.06 | $8.32 | 270800 |
| 2023-10-27 | 34.78 | $8.25 | 375000 |
| 2023-10-26 | 34.31 | $8.25 | 281100 |
| 2023-10-25 | 33.48 | $8.25 | 350700 |
| 2023-10-24 | 32.61 | $8.34 | 408420 |
| 2023-10-23 | 31.81 | $8.24 | 740904 |
| 2023-10-20 | 30.96 | $8.24 | 496100 |
| 2023-10-19 | 30.23 | $8.29 | 440000 |
| 2023-10-18 | 29.56 | $8.34 | 416984 |
| 2023-10-17 | 28.93 | $8.36 | 515139 |
| 2023-10-16 | 28.33 | $8.40 | 493138 |
| 2023-10-13 | 27.84 | $8.47 | 510709 |
| 2023-10-12 | 27.61 | $8.54 | 540500 |
| 2023-10-11 | 27.47 | $8.58 | 333700 |
| 2023-10-10 | 27.57 | $8.55 | 438800 |
| 2023-10-09 | 27.48 | $8.54 | 399311 |
| 2023-10-06 | 27.34 | $8.46 | 390200 |
| 2023-10-05 | 26.55 | $8.39 | 327457 |
| 2023-10-04 | 25.86 | $8.46 | 557100 |
| 2023-10-03 | 25.06 | $8.36 | 555500 |
| 2023-10-02 | 23.91 | $8.42 | 1.0M |
| 2023-09-29 | 22.94 | $8.63 | 620337 |
| 2023-09-28 | 22.59 | $8.64 | 680000 |
| 2023-09-27 | 21.55 | $8.62 | 464000 |
| 2023-09-26 | 20.63 | $8.60 | 613438 |
| 2023-09-25 | 19.65 | $8.77 | 295921 |
| 2023-09-22 | 19.18 | $8.79 | 632207 |
| 2023-09-21 | 18.69 | $8.73 | 423605 |
| 2023-09-20 | 18.29 | $8.87 | 669543 |
| 2023-09-19 | 18.37 | $8.84 | 889300 |
| 2023-09-18 | 18.45 | $8.97 | 458200 |
| 2023-09-15 | 19.22 | $9.02 | 402700 |
| 2023-09-14 | 20.21 | $9.04 | 461400 |
| 2023-09-13 | 20.91 | $9.17 | 353300 |
| 2023-09-12 | 20.66 | $9.19 | 552805 |
| 2023-09-11 | 20.39 | $9.22 | 380701 |
| 2023-09-08 | 19.94 | $9.20 | 277900 |
| 2023-09-07 | 19.70 | $9.18 | 396700 |
| 2023-09-06 | 19.60 | $9.16 | 611500 |
| 2023-09-05 | 19.42 | $9.23 | 413431 |
| 2023-09-01 | 18.40 | $9.28 | 533800 |
| 2023-08-31 | 17.44 | $9.25 | 422533 |
| 2023-08-30 | 16.47 | $9.23 | 637939 |
| 2023-08-29 | 15.50 | $9.18 | 649937 |
| 2023-08-28 | 14.90 | $9.08 | 408841 |
| 2023-08-25 | 14.79 | $9.01 | 934800 |
| 2023-08-24 | 14.73 | $8.90 | 273315 |
| 2023-08-23 | 14.90 | $9.00 | 296314 |
| 2023-08-22 | 15.26 | $8.91 | 214300 |
| 2023-08-21 | 15.95 | $8.93 | 340400 |
| 2023-08-18 | 16.74 | $8.89 | 323865 |
| 2023-08-17 | 17.54 | $8.86 | 486445 |
| 2023-08-16 | 18.42 | $8.98 | 261700 |
| 2023-08-15 | 18.51 | $9.01 | 327700 |
| 2023-08-14 | 18.38 | $9.06 | 418026 |
| 2023-08-11 | 18.63 | $9.16 | 598834 |
| 2023-08-10 | 18.12 | $9.15 | 672800 |
| 2023-08-09 | 17.69 | $9.02 | 663000 |
| 2023-08-08 | 17.70 | $9.00 | 524300 |
| 2023-08-07 | 17.71 | $9.05 | 448231 |
| 2023-08-04 | 17.45 | $9.04 | 447001 |
| 2023-08-03 | 17.36 | $8.97 | 359217 |
| 2023-08-02 | 17.32 | $9.04 | 296400 |
| 2023-08-01 | 16.67 | $9.09 | 804700 |
| 2023-07-31 | 15.90 | $9.08 | 541200 |
| 2023-07-28 | 15.38 | $8.96 | 394000 |
| 2023-07-27 | 15.29 | $8.85 | 439128 |
| 2023-07-26 | 15.52 | $8.85 | 384103 |
| 2023-07-25 | 16.32 | $8.81 | 421100 |
| 2023-07-24 | 16.83 | $8.80 | 645432 |
| 2023-07-21 | 17.44 | $8.91 | 2.0M |
| 2023-07-20 | 17.88 | $8.98 | 659300 |
| 2023-07-19 | 17.94 | $9.00 | 320300 |
| 2023-07-18 | 17.70 | $8.93 | 569201 |
| 2023-07-17 | 17.72 | $8.92 | 507907 |
| 2023-07-14 | 17.90 | $8.85 | 354510 |
| 2023-07-13 | 18.08 | $8.92 | 394242 |
| 2023-07-12 | 17.66 | $8.97 | 573613 |
| 2023-07-11 | 17.22 | $8.90 | 719931 |
| 2023-07-10 | 16.82 | $8.93 | 394837 |
| 2023-07-07 | 16.78 | $8.87 | 398300 |
| 2023-07-06 | 17.02 | $8.84 | 427800 |
| 2023-07-05 | 17.28 | $8.94 | 439700 |
| 2023-07-03 | 16.52 | $8.91 | 318100 |
| 2023-06-30 | 15.85 | $8.92 | 823200 |
| 2023-06-29 | 14.92 | $8.87 | 357245 |
| 2023-06-28 | 14.51 | $8.84 | 787629 |
| 2023-06-27 | 14.09 | $8.78 | 265700 |
| 2023-06-26 | 14.37 | $8.76 | 398248 |
| 2023-06-23 | 14.66 | $8.74 | 329600 |
| 2023-06-22 | 14.97 | $8.78 | 450100 |
| 2023-06-21 | 15.09 | $8.81 | 337400 |
| 2023-06-20 | 15.22 | $8.80 | 353836 |
| 2023-06-16 | 15.43 | $8.77 | 312609 |
| 2023-06-15 | 15.56 | $8.79 | 434050 |
| 2023-06-14 | 15.77 | $8.72 | 344609 |
| 2023-06-13 | 16.50 | $8.74 | 800200 |
| 2023-06-12 | 16.74 | $8.74 | 506029 |
| 2023-06-09 | 17.14 | $8.73 | 355424 |
| 2023-06-08 | 17.38 | $8.73 | 192400 |
| 2023-06-07 | 17.70 | $8.71 | 344612 |
| 2023-06-06 | 18.25 | $8.65 | 409100 |
| 2023-06-05 | 19.05 | $8.63 | 432609 |
| 2023-06-02 | 19.88 | $8.64 | 347841 |
| 2023-06-01 | 20.70 | $8.63 | 377935 |
| 2023-05-31 | 21.71 | $8.56 | 542100 |
| 2023-05-30 | 22.04 | $8.53 | 330428 |
| 2023-05-26 | 22.29 | $8.49 | 340900 |
| 2023-05-25 | 21.92 | $8.42 | 349071 |
| 2023-05-24 | 21.42 | $8.45 | 286900 |
| 2023-05-23 | 21.07 | $8.47 | 441000 |
| 2023-05-22 | 20.70 | $8.46 | 287720 |
| 2023-05-19 | 20.43 | $8.41 | 207000 |
| 2023-05-18 | 19.74 | $8.43 | 318564 |
| 2023-05-17 | 18.90 | $8.43 | 283600 |
| 2023-05-16 | 18.02 | $8.41 | 435727 |
| 2023-05-15 | 17.10 | $8.43 | 313100 |
| 2023-05-12 | 16.17 | $8.42 | 614322 |
| 2023-05-11 | 15.19 | $8.55 | 460000 |
| 2023-05-10 | 14.71 | $8.54 | 486800 |
| 2023-05-09 | 14.22 | $8.52 | 301732 |
| 2023-05-08 | 13.44 | $8.56 | 391506 |
| 2023-05-05 | 12.77 | $8.56 | 1.1M |
| 2023-05-04 | 12.11 | $8.53 | 887901 |
| 2023-05-03 | 11.42 | $8.62 | 1.3M |
| 2023-05-02 | 11.01 | $8.69 | 387230 |
| 2023-05-01 | 11.11 | $8.78 | 332312 |
| 2023-04-28 | 11.59 | $8.76 | 378747 |
| 2023-04-27 | 12.18 | $8.75 | 335862 |
| 2023-04-26 | 12.51 | $8.68 | 326508 |
| 2023-04-25 | 12.66 | $8.68 | 400300 |
| 2023-04-24 | 12.81 | $8.71 | 265915 |
| 2023-04-21 | 13.25 | $8.73 | 389718 |
| 2023-04-20 | 13.71 | $8.67 | 275926 |
| 2023-04-19 | 14.08 | $8.73 | 185847 |
| 2023-04-18 | 14.80 | $8.76 | 333500 |
| 2023-04-17 | 15.43 | $8.79 | 485100 |
| 2023-04-14 | 16.09 | $8.79 | 315027 |
| 2023-04-13 | 16.68 | $8.81 | 450881 |
| 2023-04-12 | 17.30 | $8.81 | 592837 |
| 2023-04-11 | 17.85 | $8.72 | 431445 |
| 2023-04-10 | 18.63 | $8.65 | 473500 |
| 2023-04-06 | 19.12 | $8.65 | 617912 |
| 2023-04-05 | 19.59 | $8.60 | 404900 |
| 2023-04-04 | 19.92 | $8.63 | 510700 |
| 2023-04-03 | 20.39 | $8.68 | 915821 |
| 2023-03-31 | 21.19 | $8.72 | 1.0M |
| 2023-03-30 | 22.15 | $8.68 | 416200 |
| 2023-03-29 | 22.83 | $8.64 | 357600 |
| 2023-03-28 | 23.19 | $8.53 | 230800 |
| 2023-03-27 | 23.17 | $8.55 | 394800 |
| 2023-03-24 | 23.16 | $8.50 | 370216 |
| 2023-03-23 | 22.92 | $8.50 | 372915 |
| 2023-03-22 | 22.76 | $8.55 | 410200 |
| 2023-03-21 | 22.82 | $8.54 | 290739 |
| 2023-03-20 | 22.46 | $8.44 | 598700 |
| 2023-03-17 | 21.48 | $8.36 | 325309 |
| 2023-03-16 | 20.45 | $8.45 | 667124 |
| 2023-03-15 | 19.18 | $8.28 | 1.8M |
| 2023-03-14 | 17.73 | $8.48 | 498565 |
| 2023-03-13 | 16.64 | $8.45 | 1.1M |
| 2023-03-10 | 15.48 | $8.57 | 720216 |
| 2023-03-09 | 14.72 | $8.61 | 683869 |
| 2023-03-08 | 14.11 | $8.82 | 583949 |
| 2023-03-07 | 14.24 | $8.81 | 539600 |
| 2023-03-06 | 14.38 | $8.90 | 566230 |
| 2023-03-03 | 15.08 | $8.93 | 458041 |
| 2023-03-02 | 15.67 | $8.88 | 351400 |
| 2023-03-01 | 16.02 | $8.89 | 374642 |
| 2023-02-28 | 16.43 | $8.96 | 1.0M |
| 2023-02-27 | 17.04 | $8.95 | 533947 |
| 2023-02-24 | 17.43 | $8.83 | 637800 |
| 2023-02-23 | 17.29 | $8.84 | 454749 |
| 2023-02-22 | 17.14 | $8.79 | 877714 |
| 2023-02-21 | 16.98 | $8.79 | 958400 |
| 2023-02-17 | 16.85 | $9.01 | 416139 |
| 2023-02-16 | 17.20 | $8.99 | 588840 |
| 2023-02-15 | 17.64 | $9.01 | 860536 |
| 2023-02-14 | 18.39 | $9.09 | 798092 |
| 2023-02-13 | 19.14 | $9.21 | 875013 |
| 2023-02-10 | 19.42 | $9.17 | 506600 |
| 2023-02-09 | 19.72 | $9.23 | 498500 |
| 2023-02-08 | 19.78 | $9.26 | 566636 |
| 2023-02-07 | 20.07 | $9.31 | 442950 |
| 2023-02-06 | 20.11 | $9.28 | 610714 |
| 2023-02-03 | 20.16 | $9.32 | 558140 |
| 2023-02-02 | 19.85 | $9.43 | 678700 |
| 2023-02-01 | 18.93 | $9.36 | 691229 |
| 2023-01-31 | 18.21 | $9.28 | 670131 |
| 2023-01-30 | 17.83 | $9.20 | 546400 |
| 2023-01-27 | 17.57 | $9.25 | 661600 |
| 2023-01-26 | 16.95 | $9.23 | 357501 |
| 2023-01-25 | 16.50 | $9.16 | 410574 |
| 2023-01-24 | 16.16 | $9.20 | 423307 |
| 2023-01-23 | 15.69 | $9.22 | 496253 |
| 2023-01-20 | 15.37 | $9.15 | 862300 |
| 2023-01-19 | 15.02 | $9.19 | 376900 |
| 2023-01-18 | 14.72 | $9.23 | 613600 |
| 2023-01-17 | 14.36 | $9.17 | 533605 |
| 2023-01-13 | 14.01 | $9.25 | 675137 |
| 2023-01-12 | 13.66 | $9.26 | 1.5M |
| 2023-01-11 | 13.30 | $9.13 | 592539 |
| 2023-01-10 | 13.21 | $9.05 | 473604 |
| 2023-01-09 | 13.32 | $8.98 | 640500 |
| 2023-01-06 | 13.52 | $8.91 | 539800 |
| 2023-01-05 | 14.13 | $8.70 | 991400 |
| 2023-01-04 | 14.50 | $8.73 | 1.7M |
| 2023-01-03 | 15.19 | $8.68 | 976800 |
| 2022-12-30 | 15.78 | $8.74 | 2.4M |
| 2022-12-29 | 16.33 | $8.53 | 966538 |
| 2022-12-28 | 16.09 | $8.43 | 1.9M |
| 2022-12-27 | 15.84 | $8.63 | 711617 |
| 2022-12-23 | 16.15 | $8.82 | 562800 |
| 2022-12-22 | 16.88 | $8.72 | 566400 |
| 2022-12-21 | 17.26 | $8.74 | 497144 |
| 2022-12-20 | 17.72 | $8.67 | 706744 |
| 2022-12-19 | 18.21 | $8.74 | 564349 |
| 2022-12-16 | 18.91 | $8.90 | 436014 |
| 2022-12-15 | 19.57 | $9.04 | 611600 |
| 2022-12-14 | 20.25 | $9.04 | 494824 |
| 2022-12-13 | 20.71 | $9.14 | 794403 |
| 2022-12-12 | 20.58 | $9.08 | 425244 |
| 2022-12-09 | 20.80 | $9.03 | 847600 |
| 2022-12-08 | 21.05 | $9.07 | 449381 |
| 2022-12-07 | 20.71 | $9.12 | 426700 |
| 2022-12-06 | 20.51 | $9.02 | 495541 |
| 2022-12-05 | 20.41 | $9.02 | 699400 |
| 2022-12-02 | 20.14 | $9.13 | 492843 |
| 2022-12-01 | 19.48 | $9.12 | 679004 |
| 2022-11-30 | 18.71 | $9.10 | 744600 |
| 2022-11-29 | 18.35 | $8.98 | 346100 |
| 2022-11-28 | 18.38 | $8.92 | 885374 |
| 2022-11-25 | 18.41 | $8.96 | 95700 |
| 2022-11-23 | 18.19 | $8.97 | 449300 |
| 2022-11-22 | 17.95 | $8.96 | 622700 |
| 2022-11-21 | 17.70 | $8.83 | 662237 |
| 2022-11-18 | 18.35 | $8.79 | 311845 |
| 2022-11-17 | 18.93 | $8.75 | 358800 |
| 2022-11-16 | 19.70 | $8.79 | 280833 |
| 2022-11-15 | 20.16 | $8.79 | 463605 |
| 2022-11-14 | 20.65 | $8.77 | 329825 |
| 2022-11-11 | 21.38 | $8.94 | 594900 |
| 2022-11-10 | 21.70 | $8.92 | 744127 |
| 2022-11-09 | 22.24 | $8.61 | 569500 |
| 2022-11-08 | 23.12 | $8.65 | 641800 |
| 2022-11-07 | 24.20 | $8.65 | 423900 |
| 2022-11-04 | 25.33 | $8.60 | 604515 |
| 2022-11-03 | 26.26 | $8.61 | 449128 |
| 2022-11-02 | 27.03 | $8.59 | 584928 |
| 2022-11-01 | 28.08 | $8.77 | 474811 |
| 2022-10-31 | 29.44 | $8.70 | 524709 |
| 2022-10-28 | 30.87 | $8.71 | 321600 |
| 2022-10-27 | 32.09 | $8.63 | 411204 |
| 2022-10-26 | 33.38 | $8.66 | 828218 |
| 2022-10-25 | 34.73 | $8.60 | 782600 |
| 2022-10-24 | 35.54 | $8.38 | 386100 |
| 2022-10-21 | 35.70 | $8.36 | 356200 |
| 2022-10-20 | 35.42 | $8.29 | 338900 |
| 2022-10-19 | 35.18 | $8.38 | 371739 |
| 2022-10-18 | 35.07 | $8.46 | 556440 |
| 2022-10-17 | 35.06 | $8.29 | 1.7M |
| 2022-10-14 | 34.45 | $8.15 | 822100 |
| 2022-10-13 | 33.64 | $8.31 | 726326 |
| 2022-10-12 | 32.98 | $8.37 | 460700 |
| 2022-10-11 | 32.46 | $8.45 | 488477 |
| 2022-10-10 | 32.09 | $8.43 | 568907 |
| 2022-10-07 | 31.70 | $8.41 | 558700 |
| 2022-10-06 | 30.99 | $8.44 | 684400 |
| 2022-10-05 | 30.47 | $8.56 | 706603 |
| 2022-10-04 | 30.15 | $8.72 | 930500 |
| 2022-10-03 | 30.08 | $8.62 | 699500 |
| 2022-09-30 | 29.86 | $8.55 | 932469 |
| 2022-09-29 | 29.19 | $8.46 | 617211 |
| 2022-09-28 | 28.43 | $8.69 | 784011 |
| 2022-09-27 | 27.85 | $8.52 | 555017 |
| 2022-09-26 | 26.79 | $8.56 | 725957 |
| 2022-09-23 | 25.76 | $8.67 | 602107 |
| 2022-09-22 | 24.72 | $8.79 | 334749 |
| 2022-09-21 | 23.95 | $8.89 | 416388 |
| 2022-09-20 | 23.20 | $8.78 | 449800 |
| 2022-09-19 | 21.85 | $8.83 | 1.1M |
| 2022-09-16 | 20.54 | $8.98 | 872218 |
| 2022-09-15 | 19.34 | $9.07 | 845600 |
| 2022-09-14 | 18.30 | $9.27 | 568230 |
| 2022-09-13 | 17.67 | $9.33 | 781044 |
| 2022-09-12 | 17.34 | $9.50 | 979700 |
| 2022-09-09 | 17.63 | $9.57 | 1.1M |
| 2022-09-08 | 18.16 | $9.55 | 271800 |
| 2022-09-07 | 18.17 | $9.54 | 378247 |
| 2022-09-06 | 17.84 | $9.52 | 203000 |
| 2022-09-02 | 17.50 | $9.54 | 263034 |
| 2022-09-01 | 17.23 | $9.55 | 364136 |
| 2022-08-31 | 16.63 | $9.58 | 297800 |
| 2022-08-30 | 16.22 | $9.57 | 374000 |
| 2022-08-29 | 15.74 | $9.61 | 369500 |
| 2022-08-26 | 15.41 | $9.65 | 391300 |
| 2022-08-25 | 15.17 | $9.76 | 327226 |
| 2022-08-24 | 15.21 | $9.76 | 343200 |
| 2022-08-23 | 15.01 | $9.67 | 315049 |
| 2022-08-22 | 14.62 | $9.66 | 508500 |
| 2022-08-19 | 14.21 | $9.85 | 363100 |
| 2022-08-18 | 14.46 | $9.98 | 395144 |
| 2022-08-17 | 15.10 | $10.05 | 541042 |
| 2022-08-16 | 15.69 | $10.07 | 265400 |
| 2022-08-15 | 16.13 | $10.07 | 489900 |
| 2022-08-12 | 16.55 | $10.14 | 309416 |
| 2022-08-11 | 16.72 | $10.21 | 556000 |
| 2022-08-10 | 16.53 | $10.26 | 352416 |
| 2022-08-09 | 15.99 | $10.18 | 349445 |
| 2022-08-08 | 15.69 | $10.18 | 175913 |
| 2022-08-05 | 15.38 | $10.12 | 294300 |
| 2022-08-04 | 15.27 | $10.15 | 245501 |
| 2022-08-03 | 14.92 | $10.08 | 356122 |
| 2022-08-02 | 14.58 | $10.06 | 221023 |
| 2022-08-01 | 14.34 | $10.08 | 459624 |
| 2022-07-29 | 14.09 | $10.05 | 446905 |
| 2022-07-28 | 14.02 | $9.99 | 389947 |
| 2022-07-27 | 14.10 | $9.85 | 326000 |
| 2022-07-26 | 14.64 | $9.76 | 238800 |
| 2022-07-25 | 15.30 | $9.82 | 186900 |
| 2022-07-22 | 15.93 | $9.87 | 243912 |
| 2022-07-21 | 16.60 | $9.87 | 259035 |
| 2022-07-20 | 17.42 | $9.76 | 312900 |
| 2022-07-19 | 18.00 | $9.69 | 305100 |
| 2022-07-18 | 18.32 | $9.51 | 349145 |
| 2022-07-15 | 18.62 | $9.61 | 1.1M |
| 2022-07-14 | 19.14 | $9.58 | 453425 |
| 2022-07-13 | 19.44 | $9.75 | 484607 |
| 2022-07-12 | 19.84 | $9.63 | 283023 |
| 2022-07-11 | 20.47 | $9.60 | 632500 |
| 2022-07-08 | 20.77 | $9.47 | 381524 |
| 2022-07-07 | 20.73 | $9.53 | 292347 |
| 2022-07-06 | 20.91 | $9.49 | 335300 |
| 2022-07-05 | 21.10 | $9.56 | 276133 |
| 2022-07-01 | 21.31 | $9.62 | 260716 |
| 2022-06-30 | 21.66 | $9.53 | 499909 |
| 2022-06-29 | 21.74 | $9.46 | 201947 |
| 2022-06-28 | 21.46 | $9.51 | 265900 |
| 2022-06-27 | 21.33 | $9.58 | 444536 |
| 2022-06-24 | 21.27 | $9.64 | 260500 |
| 2022-06-23 | 21.36 | $9.59 | 308600 |
| 2022-06-22 | 21.09 | $9.54 | 170300 |
| 2022-06-21 | 20.80 | $9.55 | 336833 |
| 2022-06-17 | 20.57 | $9.47 | 344610 |
| 2022-06-16 | 19.97 | $9.30 | 961500 |
| 2022-06-15 | 19.33 | $9.66 | 428200 |
| 2022-06-14 | 19.07 | $9.51 | 955273 |
| 2022-06-13 | 18.37 | $9.45 | 1.5M |
| 2022-06-10 | 17.63 | $9.87 | 416935 |
| 2022-06-09 | 17.80 | $10.04 | 404600 |
| 2022-06-08 | 18.55 | $10.36 | 374503 |
| 2022-06-07 | 18.65 | $10.45 | 323303 |
| 2022-06-06 | 18.76 | $10.35 | 232629 |
| 2022-06-03 | 18.68 | $10.42 | 280900 |
| 2022-06-02 | 18.65 | $10.49 | 422411 |
| 2022-06-01 | 18.62 | $10.34 | 284900 |
| 2022-05-31 | 18.80 | $10.34 | 323930 |
| 2022-05-27 | 18.98 | $10.34 | 271900 |
| 2022-05-26 | 19.34 | $10.04 | 323500 |
| 2022-05-25 | 20.35 | $9.80 | 245114 |
| 2022-05-24 | 20.59 | $9.67 | 310250 |
| 2022-05-23 | 20.43 | $9.74 | 463600 |
| 2022-05-20 | 20.31 | $9.70 | 293423 |
| 2022-05-19 | 20.23 | $9.71 | 281543 |
| 2022-05-18 | 19.89 | $9.68 | 681300 |
| 2022-05-17 | 19.15 | $9.72 | 230448 |
| 2022-05-16 | 18.63 | $9.69 | 290820 |
| 2022-05-13 | 18.01 | $9.68 | 344518 |
| 2022-05-12 | 17.36 | $9.65 | 466542 |
| 2022-05-11 | 16.68 | $9.80 | 416900 |
| 2022-05-10 | 16.37 | $9.88 | 426500 |
| 2022-05-09 | 15.91 | $9.77 | 876894 |
| 2022-05-06 | 15.43 | $10.16 | 550222 |
| 2022-05-05 | 15.67 | $10.29 | 387634 |
| 2022-05-04 | 16.25 | $10.48 | 411200 |
| 2022-05-03 | 16.89 | $10.30 | 430100 |
| 2022-05-02 | 17.07 | $10.19 | 552624 |
| 2022-04-29 | 17.12 | $10.31 | 328149 |
| 2022-04-28 | 17.47 | $10.42 | 622745 |
| 2022-04-27 | 17.84 | $10.28 | 387000 |
| 2022-04-26 | 18.33 | $10.32 | 443384 |
| 2022-04-25 | 18.91 | $10.41 | 336636 |
| 2022-04-22 | 18.88 | $10.29 | 265631 |
| 2022-04-21 | 18.91 | $10.43 | 284834 |
| 2022-04-20 | 19.17 | $10.48 | 295418 |
| 2022-04-19 | 19.61 | $10.39 | 344718 |
| 2022-04-18 | 19.76 | $10.16 | 428300 |
| 2022-04-14 | 19.54 | $10.25 | 333131 |
| 2022-04-13 | 19.53 | $10.45 | 322053 |
| 2022-04-12 | 19.73 | $10.46 | 317104 |
| 2022-04-11 | 20.12 | $10.43 | 342300 |
| 2022-04-08 | 20.50 | $10.59 | 237479 |
| 2022-04-07 | 21.32 | $10.66 | 271219 |
| 2022-04-06 | 22.27 | $10.70 | 447633 |
| 2022-04-05 | 23.35 | $10.86 | 370519 |
| 2022-04-04 | 24.18 | $11.08 | 267121 |
| 2022-04-01 | 25.04 | $10.91 | 285019 |
| 2022-03-31 | 26.36 | $10.77 | 587029 |
| 2022-03-30 | 27.65 | $10.63 | 252825 |
| 2022-03-29 | 28.42 | $10.54 | 519239 |
| 2022-03-28 | 29.10 | $10.37 | 240700 |
| 2022-03-25 | 29.24 | $10.30 | 450500 |
| 2022-03-24 | 29.37 | $10.39 | 330805 |
| 2022-03-23 | 29.70 | $10.47 | 270100 |
| 2022-03-22 | 30.14 | $10.57 | 260121 |
| 2022-03-21 | 30.68 | $10.51 | 324300 |
| 2022-03-18 | 31.26 | $10.66 | 174937 |
| 2022-03-17 | 31.98 | $10.56 | 350300 |
| 2022-03-16 | 32.59 | $10.28 | 378600 |
| 2022-03-15 | 32.36 | $10.06 | 534500 |
| 2022-03-14 | 31.54 | $9.98 | 590100 |
| 2022-03-11 | 30.75 | $10.35 | 337605 |
| 2022-03-10 | 30.41 | $10.40 | 493722 |
| 2022-03-09 | 30.14 | $10.67 | 188439 |
| 2022-03-08 | 30.27 | $10.56 | 2.0M |
| 2022-03-07 | 30.40 | $10.57 | 436400 |
| 2022-03-04 | 30.65 | $10.70 | 554300 |
| 2022-03-03 | 31.11 | $10.86 | 582524 |
| 2022-03-02 | 31.90 | $10.99 | 425200 |
| 2022-03-01 | 32.95 | $11.00 | 416600 |
| 2022-02-28 | 33.73 | $10.81 | 502000 |
| 2022-02-25 | 34.02 | $10.66 | 472514 |
| 2022-02-24 | 33.86 | $10.40 | 990821 |
| 2022-02-23 | 32.80 | $10.45 | 430728 |
| 2022-02-22 | 31.87 | $10.40 | 902370 |
| 2022-02-18 | 30.89 | $10.74 | 432037 |
| 2022-02-17 | 30.26 | $10.71 | 219300 |
| 2022-02-16 | 29.65 | $10.80 | 370700 |
| 2022-02-15 | 29.00 | $10.68 | 397764 |
| 2022-02-14 | 27.99 | $10.57 | 987700 |
| 2022-02-11 | 26.93 | $10.95 | 516400 |
| 2022-02-10 | 26.36 | $11.04 | 384600 |
| 2022-02-09 | 25.96 | $11.14 | 453500 |
| 2022-02-08 | 25.64 | $11.03 | 260033 |
| 2022-02-07 | 24.83 | $11.00 | 1.2M |
| 2022-02-04 | 23.97 | $11.17 | 367900 |
| 2022-02-03 | 23.47 | $11.31 | 369600 |
| 2022-02-02 | 23.16 | $11.46 | 265600 |
| 2022-02-01 | 23.03 | $11.37 | 293259 |
| 2022-01-31 | 22.57 | $11.17 | 591926 |
| 2022-01-28 | 21.94 | $11.21 | 314700 |
| 2022-01-27 | 20.82 | $11.16 | 384854 |
| 2022-01-26 | 19.71 | $11.18 | 510036 |
| 2022-01-25 | 18.53 | $11.02 | 615800 |
| 2022-01-24 | 16.74 | $11.02 | 1.7M |
| 2022-01-21 | 14.84 | $11.32 | 1.2M |
| 2022-01-20 | 13.89 | $11.60 | 420028 |
| 2022-01-19 | 13.62 | $11.67 | 516230 |
| 2022-01-18 | 13.49 | $11.74 | 567640 |
| 2022-01-14 | 13.54 | $11.94 | 525309 |
| 2022-01-13 | 14.21 | $12.02 | 264722 |
| 2022-01-12 | 14.59 | $12.02 | 395307 |
| 2022-01-11 | 14.96 | $11.99 | 317310 |
| 2022-01-10 | 15.64 | $11.99 | 433803 |
| 2022-01-07 | 16.37 | $12.09 | 376309 |
| 2022-01-06 | 17.01 | $12.04 | 359317 |
| 2022-01-05 | 17.69 | $12.03 | 270700 |
| 2022-01-04 | 18.21 | $12.19 | 290018 |
| 2022-01-03 | 18.21 | $12.22 | 290700 |
| 2021-12-31 | 17.93 | $12.34 | 523338 |
| 2021-12-30 | 17.82 | $12.17 | 201347 |
| 2021-12-29 | 18.26 | $12.26 | 326130 |
| 2021-12-28 | 18.68 | $12.20 | 229128 |
| 2021-12-27 | 19.37 | $12.12 | 212400 |
| 2021-12-23 | 20.06 | $12.16 | 790000 |
| 2021-12-22 | 20.89 | $11.87 | 640009 |
| 2021-12-21 | 20.86 | $11.68 | 706700 |
| 2021-12-20 | 19.89 | $11.52 | 424700 |
| 2021-12-17 | 18.39 | $11.66 | 509336 |
| 2021-12-16 | 17.00 | $11.71 | 623024 |
| 2021-12-15 | 15.84 | $11.76 | 611937 |
| 2021-12-14 | 14.63 | $11.81 | 593411 |
| 2021-12-13 | 13.56 | $12.01 | 445902 |
| 2021-12-10 | 13.39 | $12.04 | 452600 |
| 2021-12-09 | 13.41 | $12.10 | 229700 |
| 2021-12-08 | 13.87 | $12.12 | 249016 |
| 2021-12-07 | 14.36 | $12.18 | 320630 |
| 2021-12-06 | 14.95 | $12.14 | 263314 |
| 2021-12-03 | 15.19 | $12.05 | 609400 |
| 2021-12-02 | 15.45 | $12.16 | 177900 |
| 2021-12-01 | 16.13 | $12.05 | 298362 |
| 2021-11-30 | 16.85 | $12.11 | 362000 |
| 2021-11-29 | 17.29 | $12.16 | 249316 |
| 2021-11-26 | 17.47 | $12.09 | 335317 |
| 2021-11-24 | 17.08 | $12.12 | 291200 |
| 2021-11-23 | 16.86 | $12.11 | 345700 |
| 2021-11-22 | 16.73 | $12.15 | 370100 |
| 2021-11-19 | 17.20 | $12.29 | 233900 |
| 2021-11-18 | 17.68 | $12.27 | 154802 |
| 2021-11-17 | 18.18 | $12.31 | 180800 |
| 2021-11-16 | 18.48 | $12.33 | 157300 |
| 2021-11-15 | 18.64 | $12.35 | 239127 |
| 2021-11-12 | 18.86 | $12.31 | 197100 |
| 2021-11-11 | 19.15 | $12.42 | 448517 |
| 2021-11-10 | 19.17 | $12.36 | 264800 |
| 2021-11-09 | 19.44 | $12.43 | 168300 |
| 2021-11-08 | 19.73 | $12.37 | 216700 |
| 2021-11-05 | 19.38 | $12.27 | 175245 |
| 2021-11-04 | 19.45 | $12.22 | 177000 |
| 2021-11-03 | 19.76 | $12.20 | 231900 |
| 2021-11-02 | 20.20 | $12.19 | 212900 |
| 2021-11-01 | 20.67 | $12.16 | 247917 |
| 2021-10-29 | 21.27 | $12.17 | 245100 |
| 2021-10-28 | 21.83 | $12.17 | 186517 |
| 2021-10-27 | 22.48 | $12.15 | 233710 |
| 2021-10-26 | 23.21 | $12.16 | 205586 |
| 2021-10-25 | 24.12 | $12.14 | 301300 |
| 2021-10-22 | 25.08 | $12.20 | 181419 |
| 2021-10-21 | 26.29 | $12.13 | 151431 |
| 2021-10-20 | 27.55 | $12.17 | 152100 |
| 2021-10-19 | 28.74 | $12.16 | 197547 |
| 2021-10-18 | 30.17 | $12.13 | 200426 |
| 2021-10-15 | 31.67 | $12.14 | 216524 |
| 2021-10-14 | 33.17 | $12.22 | 249831 |
| 2021-10-13 | 34.39 | $12.35 | 286800 |
| 2021-10-12 | 35.09 | $12.38 | 294200 |
| 2021-10-11 | 35.83 | $12.33 | 373438 |
| 2021-10-08 | 36.64 | $12.31 | 236144 |
| 2021-10-07 | 37.72 | $12.23 | 238328 |
| 2021-10-06 | 38.85 | $12.24 | 181241 |
| 2021-10-05 | 40.30 | $12.14 | 146509 |
| 2021-10-04 | 41.58 | $12.14 | 276100 |
| 2021-10-01 | 42.91 | $12.17 | 222743 |
| 2021-09-30 | 44.41 | $12.20 | 310126 |
| 2021-09-29 | 45.71 | $12.17 | 221206 |
| 2021-09-28 | 47.19 | $12.14 | 527440 |
| 2021-09-27 | 48.74 | $12.23 | 214719 |
| 2021-09-24 | 50.22 | $12.10 | 252200 |
| 2021-09-23 | 51.79 | $12.25 | 201000 |
| 2021-09-22 | 53.22 | $12.12 | 284600 |
| 2021-09-21 | 54.79 | $12.09 | 492800 |
| 2021-09-20 | 56.49 | $12.14 | 777914 |
| 2021-09-17 | 58.27 | $12.36 | 349100 |
| 2021-09-16 | 59.26 | $12.41 | 354907 |
| 2021-09-15 | 60.18 | $12.52 | 218620 |
| 2021-09-14 | 60.77 | $12.45 | 390538 |
| 2021-09-13 | 61.38 | $12.65 | 302100 |
| 2021-09-10 | 61.40 | $12.57 | 437200 |
| 2021-09-09 | 61.45 | $12.56 | 175434 |
| 2021-09-08 | 61.55 | $12.57 | 258900 |
| 2021-09-07 | 61.65 | $12.49 | 300900 |
| 2021-09-03 | 61.82 | $12.54 | 166400 |
| 2021-09-02 | 61.78 | $12.57 | 326800 |
| 2021-09-01 | 61.64 | $12.60 | 296900 |
| 2021-08-31 | 61.51 | $12.60 | 324713 |
| 2021-08-30 | 61.36 | $12.55 | 209645 |
| 2021-08-27 | 61.25 | $12.53 | 297726 |
| 2021-08-26 | 61.14 | $12.40 | 423937 |
| 2021-08-25 | 61.07 | $12.47 | 237915 |
| 2021-08-24 | 60.81 | $12.49 | 196313 |
| 2021-08-23 | 60.51 | $12.47 | 244500 |
| 2021-08-20 | 60.19 | $12.44 | 125500 |
| 2021-08-19 | 59.89 | $12.41 | 386346 |
| 2021-08-18 | 59.59 | $12.39 | 149731 |
| 2021-08-17 | 59.16 | $12.38 | 356846 |
| 2021-08-16 | 58.74 | $12.39 | 300222 |
| 2021-08-13 | 58.21 | $12.44 | 328911 |
| 2021-08-12 | 57.52 | $12.59 | 312819 |
| 2021-08-11 | 56.55 | $12.59 | 408900 |
| 2021-08-10 | 55.54 | $12.50 | 329735 |
| 2021-08-09 | 54.47 | $12.57 | 302706 |
| 2021-08-06 | 53.28 | $12.56 | 219329 |
| 2021-08-05 | 51.98 | $12.59 | 302336 |
| 2021-08-04 | 50.57 | $12.60 | 330600 |
| 2021-08-03 | 49.10 | $12.54 | 250100 |
| 2021-08-02 | 47.56 | $12.44 | 202705 |
| 2021-07-30 | 45.95 | $12.44 | 216600 |
| 2021-07-29 | 44.25 | $12.43 | 200700 |
| 2021-07-28 | 42.48 | $12.39 | 228012 |
| 2021-07-27 | 40.62 | $12.29 | 163600 |
| 2021-07-26 | 38.67 | $12.32 | 157343 |
| 2021-07-23 | 36.53 | $12.35 | 156535 |
| 2021-07-22 | 34.24 | $12.27 | 254700 |
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