Is YieldMax AMZN Option Income Strategy ETF (AMZY) a Buy, Sell, or Hold?
Enter your email address below for free access to our YieldMax AMZN Option Income Strategy ETF (AMZY) research center and poll results.
AMEX : AMZY
YieldMax AMZN Option Income Strategy ETF
$10.82 USD
-$0.04 (-0.37%)
- Volume
- 309.3K
- Average Volume
- 448.74K
- Market Capitalization
- $186.08M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $16.70
- Year Low
- $10.24
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.74
2026-07-17
Close Price
$10.82
Vol: 309298
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.74
Average
17.64
Maximum
23.29
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.74 | $10.82 | 309298 |
| 2026-07-16 | 10.74 | $10.86 | 238343 |
| 2026-07-15 | 10.75 | $11.06 | 272800 |
| 2026-07-14 | 10.75 | $10.87 | 149642 |
| 2026-07-13 | 10.75 | $10.87 | 236241 |
| 2026-07-10 | 10.75 | $10.78 | 242700 |
| 2026-07-09 | 10.76 | $10.78 | 174781 |
| 2026-07-08 | 10.78 | $10.74 | 145200 |
| 2026-07-07 | 10.80 | $10.81 | 203541 |
| 2026-07-06 | 10.82 | $10.74 | 229939 |
| 2026-07-02 | 10.85 | $10.67 | 158353 |
| 2026-07-01 | 10.89 | $10.76 | 192500 |
| 2026-06-30 | 10.94 | $10.68 | 393936 |
| 2026-06-29 | 11.00 | $10.71 | 443415 |
| 2026-06-26 | 11.07 | $10.46 | 726900 |
| 2026-06-25 | 11.17 | $10.26 | 487909 |
| 2026-06-24 | 11.27 | $10.67 | 337200 |
| 2026-06-23 | 11.35 | $10.63 | 462225 |
| 2026-06-22 | 11.42 | $10.57 | 511000 |
| 2026-06-18 | 11.50 | $10.98 | 389982 |
| 2026-06-17 | 11.56 | $10.85 | 313312 |
| 2026-06-16 | 11.62 | $11.09 | 275000 |
| 2026-06-15 | 11.67 | $11.09 | 684081 |
| 2026-06-12 | 11.73 | $10.83 | 490060 |
| 2026-06-11 | 11.80 | $10.96 | 298400 |
| 2026-06-10 | 11.88 | $10.89 | 438400 |
| 2026-06-09 | 11.95 | $11.12 | 366202 |
| 2026-06-08 | 12.02 | $11.19 | 297200 |
| 2026-06-05 | 12.09 | $11.16 | 452400 |
| 2026-06-04 | 12.16 | $11.47 | 331955 |
| 2026-06-03 | 12.22 | $11.42 | 754629 |
| 2026-06-02 | 12.29 | $11.69 | 1.1M |
| 2026-06-01 | 12.34 | $11.88 | 870412 |
| 2026-05-29 | 12.38 | $12.26 | 391906 |
| 2026-05-28 | 12.39 | $12.35 | 341343 |
| 2026-05-27 | 12.40 | $12.33 | 384789 |
| 2026-05-26 | 12.41 | $12.14 | 387985 |
| 2026-05-22 | 12.43 | $12.16 | 326144 |
| 2026-05-21 | 12.45 | $12.22 | 352335 |
| 2026-05-20 | 12.46 | $12.18 | 432400 |
| 2026-05-19 | 12.48 | $11.94 | 1.4M |
| 2026-05-18 | 12.50 | $12.20 | 452132 |
| 2026-05-15 | 12.50 | $12.17 | 598046 |
| 2026-05-14 | 12.51 | $12.27 | 443115 |
| 2026-05-13 | 12.52 | $12.48 | 443044 |
| 2026-05-12 | 12.51 | $12.37 | 590100 |
| 2026-05-11 | 12.52 | $12.47 | 589637 |
| 2026-05-08 | 12.50 | $12.60 | 422700 |
| 2026-05-07 | 12.47 | $12.53 | 487435 |
| 2026-05-06 | 12.44 | $12.81 | 709439 |
| 2026-05-05 | 12.37 | $12.77 | 494233 |
| 2026-05-04 | 12.29 | $12.72 | 502600 |
| 2026-05-01 | 12.21 | $12.60 | 479500 |
| 2026-04-30 | 12.13 | $12.49 | 706916 |
| 2026-04-29 | 12.06 | $12.62 | 814818 |
| 2026-04-28 | 11.98 | $12.41 | 481600 |
| 2026-04-27 | 11.89 | $12.51 | 570500 |
| 2026-04-24 | 11.80 | $12.59 | 357621 |
| 2026-04-23 | 11.72 | $12.40 | 273017 |
| 2026-04-22 | 11.66 | $12.56 | 263242 |
| 2026-04-21 | 11.58 | $12.36 | 590340 |
| 2026-04-20 | 11.52 | $12.31 | 277742 |
| 2026-04-17 | 11.45 | $12.37 | 309900 |
| 2026-04-16 | 11.38 | $12.35 | 393332 |
| 2026-04-15 | 11.33 | $12.45 | 456349 |
| 2026-04-14 | 11.27 | $12.44 | 461600 |
| 2026-04-13 | 11.21 | $12.12 | 434861 |
| 2026-04-10 | 11.16 | $12.07 | 395832 |
| 2026-04-09 | 11.11 | $11.85 | 566214 |
| 2026-04-08 | 11.09 | $11.44 | 289323 |
| 2026-04-07 | 11.09 | $11.13 | 270949 |
| 2026-04-06 | 11.10 | $11.10 | 322900 |
| 2026-04-02 | 11.12 | $11.00 | 274763 |
| 2026-04-01 | 11.15 | $11.05 | 209201 |
| 2026-03-31 | 11.17 | $11.02 | 343000 |
| 2026-03-30 | 11.19 | $10.74 | 281591 |
| 2026-03-27 | 11.21 | $10.63 | 508300 |
| 2026-03-26 | 11.24 | $10.96 | 409000 |
| 2026-03-25 | 11.26 | $11.19 | 219600 |
| 2026-03-24 | 11.27 | $11.02 | 287130 |
| 2026-03-23 | 11.28 | $11.10 | 428261 |
| 2026-03-20 | 11.28 | $10.93 | 833700 |
| 2026-03-19 | 11.30 | $11.10 | 267630 |
| 2026-03-18 | 11.31 | $11.16 | 383400 |
| 2026-03-17 | 11.32 | $11.41 | 2.4M |
| 2026-03-16 | 11.30 | $11.24 | 471625 |
| 2026-03-13 | 11.29 | $11.06 | 320238 |
| 2026-03-12 | 11.29 | $11.11 | 339415 |
| 2026-03-11 | 11.30 | $11.39 | 170371 |
| 2026-03-10 | 11.31 | $11.44 | 202100 |
| 2026-03-09 | 11.31 | $11.40 | 514655 |
| 2026-03-06 | 11.32 | $11.39 | 292300 |
| 2026-03-05 | 11.36 | $11.58 | 440907 |
| 2026-03-04 | 11.42 | $11.57 | 320227 |
| 2026-03-03 | 11.50 | $11.28 | 970254 |
| 2026-03-02 | 11.60 | $11.24 | 299747 |
| 2026-02-27 | 11.69 | $11.30 | 1.7M |
| 2026-02-26 | 11.79 | $11.21 | 281202 |
| 2026-02-25 | 11.89 | $11.37 | 438339 |
| 2026-02-24 | 12.00 | $11.32 | 179702 |
| 2026-02-23 | 12.09 | $11.17 | 839171 |
| 2026-02-20 | 12.18 | $11.35 | 541708 |
| 2026-02-19 | 12.27 | $11.21 | 228700 |
| 2026-02-18 | 12.35 | $11.27 | 355100 |
| 2026-02-17 | 12.43 | $11.13 | 409100 |
| 2026-02-13 | 12.54 | $11.01 | 416364 |
| 2026-02-12 | 12.65 | $11.09 | 480256 |
| 2026-02-11 | 12.76 | $11.34 | 235142 |
| 2026-02-10 | 12.87 | $11.44 | 204200 |
| 2026-02-09 | 12.98 | $11.53 | 501209 |
| 2026-02-06 | 13.09 | $11.58 | 1.4M |
| 2026-02-05 | 13.20 | $12.26 | 583700 |
| 2026-02-04 | 13.26 | $12.79 | 508300 |
| 2026-02-03 | 13.30 | $13.07 | 361284 |
| 2026-02-02 | 13.31 | $13.29 | 390517 |
| 2026-01-30 | 13.30 | $13.12 | 439500 |
| 2026-01-29 | 13.31 | $13.23 | 344217 |
| 2026-01-28 | 13.32 | $13.32 | 292600 |
| 2026-01-27 | 13.32 | $13.38 | 196778 |
| 2026-01-26 | 13.31 | $13.14 | 240288 |
| 2026-01-23 | 13.33 | $13.12 | 494043 |
| 2026-01-22 | 13.34 | $12.99 | 228779 |
| 2026-01-21 | 13.35 | $12.90 | 515400 |
| 2026-01-20 | 13.37 | $12.87 | 1.2M |
| 2026-01-16 | 13.38 | $13.29 | 491934 |
| 2026-01-15 | 13.37 | $13.26 | 646665 |
| 2026-01-14 | 13.36 | $13.26 | 621453 |
| 2026-01-13 | 13.34 | $13.57 | 1.3M |
| 2026-01-12 | 13.33 | $13.69 | 493000 |
| 2026-01-09 | 13.31 | $13.73 | 435621 |
| 2026-01-08 | 13.30 | $13.66 | 330100 |
| 2026-01-07 | 13.28 | $13.60 | 408737 |
| 2026-01-06 | 13.27 | $13.59 | 495889 |
| 2026-01-05 | 13.26 | $13.28 | 793300 |
| 2026-01-02 | 13.26 | $13.00 | 1.2M |
| 2025-12-31 | 13.29 | $13.28 | 355700 |
| 2025-12-30 | 13.32 | $13.37 | 536203 |
| 2025-12-29 | 13.33 | $13.32 | 510451 |
| 2025-12-26 | 13.35 | $13.34 | 254333 |
| 2025-12-24 | 13.36 | $13.39 | 158000 |
| 2025-12-23 | 13.37 | $13.36 | 330502 |
| 2025-12-22 | 13.37 | $13.28 | 461300 |
| 2025-12-19 | 13.37 | $13.21 | 387504 |
| 2025-12-18 | 13.36 | $13.18 | 300123 |
| 2025-12-17 | 13.37 | $12.97 | 367042 |
| 2025-12-16 | 13.39 | $13.04 | 410200 |
| 2025-12-15 | 13.44 | $13.03 | 433229 |
| 2025-12-12 | 13.49 | $13.20 | 327910 |
| 2025-12-11 | 13.54 | $13.40 | 287415 |
| 2025-12-10 | 13.60 | $13.50 | 343467 |
| 2025-12-09 | 13.67 | $13.30 | 304100 |
| 2025-12-08 | 13.74 | $13.28 | 441008 |
| 2025-12-05 | 13.81 | $13.38 | 302734 |
| 2025-12-04 | 13.87 | $13.37 | 461708 |
| 2025-12-03 | 13.96 | $13.68 | 441620 |
| 2025-12-02 | 14.03 | $13.75 | 323874 |
| 2025-12-01 | 14.11 | $13.69 | 513838 |
| 2025-11-28 | 14.16 | $13.67 | 200414 |
| 2025-11-26 | 14.18 | $13.56 | 486100 |
| 2025-11-25 | 14.22 | $13.56 | 356800 |
| 2025-11-24 | 14.27 | $13.43 | 1.0M |
| 2025-11-21 | 14.31 | $13.17 | 683400 |
| 2025-11-20 | 14.36 | $13.00 | 1.0M |
| 2025-11-19 | 14.42 | $13.37 | 853833 |
| 2025-11-18 | 14.45 | $13.38 | 1.1M |
| 2025-11-17 | 14.49 | $13.99 | 987400 |
| 2025-11-14 | 14.49 | $14.05 | 830825 |
| 2025-11-13 | 14.47 | $14.21 | 5.3M |
| 2025-11-12 | 14.45 | $14.66 | 416021 |
| 2025-11-11 | 14.42 | $14.83 | 342000 |
| 2025-11-10 | 14.39 | $14.79 | 629000 |
| 2025-11-07 | 14.37 | $14.59 | 693385 |
| 2025-11-06 | 14.35 | $14.58 | 698649 |
| 2025-11-05 | 14.35 | $15.19 | 534333 |
| 2025-11-04 | 14.32 | $15.12 | 521600 |
| 2025-11-03 | 14.29 | $15.31 | 744300 |
| 2025-10-31 | 14.24 | $14.82 | 1.3M |
| 2025-10-30 | 14.21 | $13.92 | 698300 |
| 2025-10-29 | 14.24 | $14.47 | 324800 |
| 2025-10-28 | 14.23 | $14.44 | 310533 |
| 2025-10-27 | 14.22 | $14.33 | 641906 |
| 2025-10-24 | 14.22 | $14.19 | 646252 |
| 2025-10-23 | 14.22 | $14.09 | 283549 |
| 2025-10-22 | 14.22 | $14.04 | 539043 |
| 2025-10-21 | 14.26 | $14.18 | 1.4M |
| 2025-10-20 | 14.28 | $13.92 | 849820 |
| 2025-10-17 | 14.35 | $13.73 | 376813 |
| 2025-10-16 | 14.43 | $13.81 | 395800 |
| 2025-10-15 | 14.50 | $14.11 | 403532 |
| 2025-10-14 | 14.57 | $14.16 | 474712 |
| 2025-10-13 | 14.63 | $14.37 | 4.5M |
| 2025-10-10 | 14.67 | $14.13 | 376900 |
| 2025-10-09 | 14.72 | $14.73 | 225000 |
| 2025-10-08 | 14.74 | $14.61 | 259000 |
| 2025-10-07 | 14.77 | $14.42 | 345400 |
| 2025-10-06 | 14.83 | $14.37 | 427422 |
| 2025-10-03 | 14.89 | $14.26 | 300415 |
| 2025-10-02 | 14.94 | $14.43 | 331907 |
| 2025-10-01 | 14.99 | $14.30 | 472629 |
| 2025-09-30 | 15.02 | $14.23 | 355048 |
| 2025-09-29 | 15.06 | $14.36 | 330629 |
| 2025-09-26 | 15.10 | $14.23 | 392986 |
| 2025-09-25 | 15.15 | $14.10 | 464624 |
| 2025-09-24 | 15.23 | $14.69 | 397007 |
| 2025-09-23 | 15.28 | $14.71 | 685423 |
| 2025-09-22 | 15.32 | $15.16 | 690400 |
| 2025-09-19 | 15.34 | $15.39 | 223300 |
| 2025-09-18 | 15.33 | $15.33 | 195000 |
| 2025-09-17 | 15.33 | $15.33 | 243032 |
| 2025-09-16 | 15.34 | $15.39 | 185921 |
| 2025-09-15 | 15.36 | $15.26 | 339807 |
| 2025-09-12 | 15.38 | $15.09 | 323308 |
| 2025-09-11 | 15.41 | $15.17 | 180232 |
| 2025-09-10 | 15.43 | $15.20 | 313076 |
| 2025-09-09 | 15.43 | $15.62 | 237465 |
| 2025-09-08 | 15.41 | $15.48 | 288419 |
| 2025-09-05 | 15.40 | $15.28 | 210866 |
| 2025-09-04 | 15.40 | $15.45 | 442945 |
| 2025-09-03 | 15.40 | $14.98 | 230801 |
| 2025-09-02 | 15.39 | $14.97 | 466909 |
| 2025-08-29 | 15.38 | $15.17 | 360709 |
| 2025-08-28 | 15.37 | $15.28 | 248409 |
| 2025-08-27 | 15.40 | $15.64 | 409900 |
| 2025-08-26 | 15.44 | $15.60 | 286300 |
| 2025-08-25 | 15.49 | $15.56 | 299688 |
| 2025-08-22 | 15.54 | $15.60 | 277600 |
| 2025-08-21 | 15.59 | $15.19 | 227829 |
| 2025-08-20 | 15.65 | $15.33 | 314740 |
| 2025-08-19 | 15.71 | $15.58 | 224037 |
| 2025-08-18 | 15.74 | $15.75 | 470091 |
| 2025-08-15 | 15.77 | $15.72 | 237700 |
| 2025-08-14 | 15.80 | $15.70 | 282271 |
| 2025-08-13 | 15.82 | $15.41 | 134405 |
| 2025-08-12 | 15.85 | $15.26 | 185890 |
| 2025-08-11 | 15.90 | $15.27 | 226946 |
| 2025-08-08 | 15.94 | $15.30 | 276200 |
| 2025-08-07 | 15.99 | $15.33 | 608718 |
| 2025-08-06 | 16.02 | $15.37 | 513514 |
| 2025-08-05 | 16.05 | $14.86 | 356207 |
| 2025-08-04 | 16.09 | $14.71 | 575440 |
| 2025-08-01 | 16.15 | $14.88 | 1.4M |
| 2025-07-31 | 16.21 | $15.98 | 772247 |
| 2025-07-30 | 16.23 | $16.46 | 497844 |
| 2025-07-29 | 16.22 | $16.51 | 331433 |
| 2025-07-28 | 16.21 | $16.61 | 364900 |
| 2025-07-25 | 16.20 | $16.52 | 199808 |
| 2025-07-24 | 16.18 | $16.53 | 427564 |
| 2025-07-23 | 16.15 | $16.37 | 164938 |
| 2025-07-22 | 16.13 | $16.30 | 167621 |
| 2025-07-21 | 16.10 | $16.38 | 477289 |
| 2025-07-18 | 16.07 | $16.24 | 235200 |
| 2025-07-17 | 16.06 | $16.09 | 156815 |
| 2025-07-16 | 16.06 | $16.05 | 462244 |
| 2025-07-15 | 16.06 | $16.23 | 253540 |
| 2025-07-14 | 16.04 | $16.17 | 206814 |
| 2025-07-11 | 16.03 | $16.14 | 297398 |
| 2025-07-10 | 16.01 | $15.96 | 297930 |
| 2025-07-09 | 16.02 | $15.95 | 380925 |
| 2025-07-08 | 16.02 | $15.74 | 444000 |
| 2025-07-07 | 16.03 | $15.94 | 363900 |
| 2025-07-03 | 16.01 | $15.96 | 263200 |
| 2025-07-02 | 16.02 | $16.35 | 575900 |
| 2025-07-01 | 16.00 | $16.36 | 423419 |
| 2025-06-30 | 15.99 | $16.25 | 493426 |
| 2025-06-27 | 15.98 | $16.44 | 569500 |
| 2025-06-26 | 15.95 | $16.19 | 328500 |
| 2025-06-25 | 15.94 | $15.97 | 151000 |
| 2025-06-24 | 15.93 | $15.97 | 221763 |
| 2025-06-23 | 15.91 | $15.69 | 386510 |
| 2025-06-20 | 15.92 | $15.77 | 279100 |
| 2025-06-18 | 15.91 | $15.95 | 133190 |
| 2025-06-17 | 15.90 | $16.02 | 149668 |
| 2025-06-16 | 15.90 | $16.08 | 239100 |
| 2025-06-13 | 15.89 | $15.84 | 231096 |
| 2025-06-12 | 15.89 | $15.93 | 70700 |
| 2025-06-11 | 15.90 | $15.85 | 227503 |
| 2025-06-10 | 15.91 | $16.12 | 192922 |
| 2025-06-09 | 15.90 | $16.03 | 397926 |
| 2025-06-06 | 15.87 | $15.85 | 524300 |
| 2025-06-05 | 15.84 | $15.52 | 392066 |
| 2025-06-04 | 15.85 | $16.15 | 437843 |
| 2025-06-03 | 15.81 | $16.07 | 389909 |
| 2025-06-02 | 15.79 | $16.09 | 253724 |
| 2025-05-30 | 15.77 | $15.97 | 189942 |
| 2025-05-29 | 15.75 | $15.93 | 144523 |
| 2025-05-28 | 15.71 | $15.90 | 120932 |
| 2025-05-27 | 15.69 | $15.94 | 277498 |
| 2025-05-23 | 15.66 | $15.58 | 188600 |
| 2025-05-22 | 15.66 | $15.78 | 149069 |
| 2025-05-21 | 15.64 | $15.58 | 200219 |
| 2025-05-20 | 15.61 | $15.82 | 158731 |
| 2025-05-19 | 15.54 | $15.93 | 268327 |
| 2025-05-16 | 15.45 | $15.84 | 125513 |
| 2025-05-15 | 15.38 | $15.85 | 238700 |
| 2025-05-14 | 15.32 | $16.10 | 242529 |
| 2025-05-13 | 15.26 | $16.13 | 238100 |
| 2025-05-12 | 15.21 | $16.00 | 337000 |
| 2025-05-09 | 15.17 | $15.30 | 311992 |
| 2025-05-08 | 15.15 | $15.22 | 400759 |
| 2025-05-07 | 15.17 | $15.75 | 298245 |
| 2025-05-06 | 15.12 | $15.49 | 195248 |
| 2025-05-05 | 15.09 | $15.57 | 196000 |
| 2025-05-02 | 15.04 | $15.75 | 266430 |
| 2025-05-01 | 15.01 | $15.52 | 162321 |
| 2025-04-30 | 15.05 | $15.23 | 147400 |
| 2025-04-29 | 15.10 | $15.43 | 163867 |
| 2025-04-28 | 15.13 | $15.38 | 140283 |
| 2025-04-25 | 15.18 | $15.49 | 219606 |
| 2025-04-24 | 15.24 | $15.33 | 91334 |
| 2025-04-23 | 15.30 | $15.08 | 144946 |
| 2025-04-22 | 15.39 | $14.49 | 147923 |
| 2025-04-21 | 15.50 | $14.07 | 320700 |
| 2025-04-17 | 15.62 | $14.47 | 95880 |
| 2025-04-16 | 15.71 | $14.57 | 287000 |
| 2025-04-15 | 15.79 | $14.92 | 116032 |
| 2025-04-14 | 15.85 | $15.14 | 163037 |
| 2025-04-11 | 15.91 | $15.19 | 270709 |
| 2025-04-10 | 15.96 | $14.85 | 205806 |
| 2025-04-09 | 16.02 | $15.77 | 298600 |
| 2025-04-08 | 16.08 | $14.64 | 269942 |
| 2025-04-07 | 16.17 | $14.84 | 451434 |
| 2025-04-04 | 16.25 | $14.59 | 498002 |
| 2025-04-03 | 16.36 | $15.16 | 429000 |
| 2025-04-02 | 16.45 | $16.44 | 160608 |
| 2025-04-01 | 16.50 | $16.20 | 105445 |
| 2025-03-31 | 16.54 | $16.04 | 256400 |
| 2025-03-28 | 16.60 | $16.23 | 209706 |
| 2025-03-27 | 16.67 | $16.72 | 182752 |
| 2025-03-26 | 16.71 | $16.64 | 87455 |
| 2025-03-25 | 16.77 | $16.86 | 166735 |
| 2025-03-24 | 16.81 | $16.69 | 415138 |
| 2025-03-21 | 16.86 | $16.38 | 90447 |
| 2025-03-20 | 16.94 | $16.26 | 131000 |
| 2025-03-19 | 17.05 | $16.27 | 141150 |
| 2025-03-18 | 17.18 | $16.09 | 124142 |
| 2025-03-17 | 17.31 | $16.24 | 180954 |
| 2025-03-14 | 17.44 | $16.36 | 197675 |
| 2025-03-13 | 17.57 | $16.05 | 299291 |
| 2025-03-12 | 17.74 | $16.81 | 254409 |
| 2025-03-11 | 17.88 | $16.60 | 196100 |
| 2025-03-10 | 18.03 | $16.45 | 279200 |
| 2025-03-07 | 18.18 | $16.77 | 310638 |
| 2025-03-06 | 18.33 | $16.86 | 226426 |
| 2025-03-05 | 18.48 | $17.43 | 112459 |
| 2025-03-04 | 18.61 | $17.14 | 309116 |
| 2025-03-03 | 18.74 | $17.18 | 218400 |
| 2025-02-28 | 18.87 | $17.69 | 165392 |
| 2025-02-27 | 18.97 | $17.49 | 172800 |
| 2025-02-26 | 19.07 | $17.85 | 153040 |
| 2025-02-25 | 19.17 | $17.67 | 394010 |
| 2025-02-24 | 19.26 | $17.69 | 267516 |
| 2025-02-21 | 19.35 | $17.96 | 465528 |
| 2025-02-20 | 19.42 | $18.48 | 279540 |
| 2025-02-19 | 19.47 | $18.77 | 196700 |
| 2025-02-18 | 19.49 | $18.76 | 409967 |
| 2025-02-14 | 19.50 | $18.87 | 438029 |
| 2025-02-13 | 19.48 | $18.96 | 380047 |
| 2025-02-12 | 19.50 | $19.40 | 314600 |
| 2025-02-11 | 19.46 | $19.61 | 238700 |
| 2025-02-10 | 19.42 | $19.64 | 264730 |
| 2025-02-07 | 19.38 | $19.30 | 695100 |
| 2025-02-06 | 19.37 | $19.91 | 443743 |
| 2025-02-05 | 19.32 | $19.71 | 250700 |
| 2025-02-04 | 19.31 | $20.08 | 278219 |
| 2025-02-03 | 19.27 | $19.79 | 247405 |
| 2025-01-31 | 19.22 | $19.81 | 234590 |
| 2025-01-30 | 19.17 | $19.57 | 148660 |
| 2025-01-29 | 19.14 | $19.65 | 120009 |
| 2025-01-28 | 19.12 | $19.71 | 438223 |
| 2025-01-27 | 19.10 | $19.48 | 357515 |
| 2025-01-24 | 19.11 | $19.45 | 283371 |
| 2025-01-23 | 19.10 | $19.51 | 180321 |
| 2025-01-22 | 19.08 | $19.43 | 380835 |
| 2025-01-21 | 19.06 | $19.14 | 949300 |
| 2025-01-17 | 19.09 | $18.89 | 433700 |
| 2025-01-16 | 19.17 | $18.64 | 262831 |
| 2025-01-15 | 19.27 | $19.20 | 366200 |
| 2025-01-14 | 19.32 | $18.73 | 368900 |
| 2025-01-13 | 19.40 | $18.80 | 469100 |
| 2025-01-10 | 19.48 | $18.78 | 381556 |
| 2025-01-08 | 19.56 | $19.04 | 328981 |
| 2025-01-07 | 19.62 | $19.02 | 388738 |
| 2025-01-06 | 19.68 | $19.46 | 357234 |
| 2025-01-03 | 19.70 | $19.23 | 207704 |
| 2025-01-02 | 19.72 | $18.94 | 271909 |
| 2024-12-31 | 19.75 | $18.81 | 240427 |
| 2024-12-30 | 19.78 | $18.97 | 296434 |
| 2024-12-27 | 19.79 | $19.12 | 395908 |
| 2024-12-26 | 19.78 | $19.45 | 230476 |
| 2024-12-24 | 19.76 | $19.54 | 162100 |
| 2024-12-23 | 19.72 | $19.25 | 725810 |
| 2024-12-20 | 19.68 | $19.19 | 391800 |
| 2024-12-19 | 19.65 | $19.06 | 370789 |
| 2024-12-18 | 19.70 | $19.69 | 814026 |
| 2024-12-17 | 19.73 | $20.53 | 470601 |
| 2024-12-16 | 19.70 | $20.62 | 495700 |
| 2024-12-13 | 19.66 | $20.23 | 278415 |
| 2024-12-12 | 19.69 | $20.34 | 334012 |
| 2024-12-11 | 19.72 | $20.39 | 320400 |
| 2024-12-10 | 19.73 | $20.22 | 215953 |
| 2024-12-09 | 19.74 | $20.25 | 314725 |
| 2024-12-06 | 19.75 | $20.25 | 338645 |
| 2024-12-05 | 19.77 | $19.90 | 311000 |
| 2024-12-04 | 19.79 | $19.73 | 333147 |
| 2024-12-03 | 19.81 | $19.53 | 330848 |
| 2024-12-02 | 19.81 | $19.34 | 287400 |
| 2024-11-29 | 19.83 | $19.14 | 165600 |
| 2024-11-27 | 19.80 | $18.97 | 244235 |
| 2024-11-26 | 19.81 | $19.07 | 382700 |
| 2024-11-25 | 19.81 | $18.79 | 433904 |
| 2024-11-22 | 19.81 | $18.45 | 425100 |
| 2024-11-21 | 19.83 | $18.50 | 813400 |
| 2024-11-20 | 19.84 | $20.08 | 643715 |
| 2024-11-19 | 19.80 | $20.19 | 406701 |
| 2024-11-18 | 19.78 | $19.91 | 515944 |
| 2024-11-15 | 19.77 | $19.98 | 474300 |
| 2024-11-14 | 19.75 | $20.82 | 147300 |
| 2024-11-13 | 19.69 | $20.97 | 204700 |
| 2024-11-12 | 19.61 | $20.55 | 169346 |
| 2024-11-11 | 19.56 | $20.32 | 279348 |
| 2024-11-08 | 19.52 | $20.46 | 141235 |
| 2024-11-07 | 19.47 | $20.62 | 177263 |
| 2024-11-06 | 19.41 | $20.46 | 387200 |
| 2024-11-05 | 19.36 | $19.95 | 134543 |
| 2024-11-04 | 19.32 | $19.58 | 159244 |
| 2024-11-01 | 19.28 | $19.75 | 1.8M |
| 2024-10-31 | 19.27 | $18.66 | 197000 |
| 2024-10-30 | 19.28 | $19.16 | 202688 |
| 2024-10-29 | 19.29 | $19.00 | 173400 |
| 2024-10-28 | 19.31 | $18.83 | 265451 |
| 2024-10-25 | 19.33 | $18.77 | 242266 |
| 2024-10-24 | 19.38 | $18.68 | 281958 |
| 2024-10-23 | 19.43 | $19.31 | 316814 |
| 2024-10-22 | 19.46 | $19.75 | 183252 |
| 2024-10-21 | 19.47 | $19.68 | 301200 |
| 2024-10-18 | 19.48 | $19.69 | 199092 |
| 2024-10-17 | 19.49 | $19.55 | 194227 |
| 2024-10-16 | 19.49 | $19.49 | 198415 |
| 2024-10-15 | 19.49 | $19.52 | 91200 |
| 2024-10-14 | 19.49 | $19.48 | 293300 |
| 2024-10-11 | 19.47 | $19.55 | 217970 |
| 2024-10-10 | 19.47 | $19.43 | 215800 |
| 2024-10-09 | 19.46 | $19.31 | 123500 |
| 2024-10-08 | 19.46 | $19.11 | 112669 |
| 2024-10-07 | 19.45 | $18.91 | 297748 |
| 2024-10-04 | 19.44 | $19.43 | 101171 |
| 2024-10-03 | 19.38 | $19.04 | 141900 |
| 2024-10-02 | 19.41 | $19.29 | 78100 |
| 2024-10-01 | 19.40 | $19.31 | 198604 |
| 2024-09-30 | 19.41 | $19.39 | 151372 |
| 2024-09-27 | 19.41 | $19.59 | 135000 |
| 2024-09-26 | 19.39 | $19.80 | 123891 |
| 2024-09-25 | 19.34 | $19.87 | 85809 |
| 2024-09-24 | 19.29 | $19.99 | 134600 |
| 2024-09-23 | 19.26 | $19.92 | 201000 |
| 2024-09-20 | 19.23 | $19.78 | 515607 |
| 2024-09-19 | 19.21 | $19.65 | 146792 |
| 2024-09-18 | 19.21 | $19.45 | 72231 |
| 2024-09-17 | 19.21 | $19.42 | 106818 |
| 2024-09-16 | 19.22 | $19.25 | 111280 |
| 2024-09-13 | 19.22 | $19.37 | 83209 |
| 2024-09-12 | 19.22 | $19.41 | 252451 |
| 2024-09-11 | 19.21 | $19.12 | 132325 |
| 2024-09-10 | 19.21 | $19.02 | 138047 |
| 2024-09-09 | 19.19 | $18.71 | 211890 |
| 2024-09-06 | 19.20 | $18.31 | 173378 |
| 2024-09-05 | 19.21 | $19.49 | 180047 |
| 2024-09-04 | 19.15 | $19.17 | 135333 |
| 2024-09-03 | 19.13 | $19.39 | 114206 |
| 2024-08-30 | 19.08 | $19.58 | 74200 |
| 2024-08-29 | 19.06 | $19.02 | 89008 |
| 2024-08-28 | 19.15 | $18.81 | 165000 |
| 2024-08-27 | 19.26 | $19.02 | 136500 |
| 2024-08-26 | 19.33 | $19.30 | 168200 |
| 2024-08-23 | 19.40 | $19.38 | 180132 |
| 2024-08-22 | 19.45 | $19.31 | 188900 |
| 2024-08-21 | 19.50 | $19.68 | 103839 |
| 2024-08-20 | 19.53 | $19.52 | 122094 |
| 2024-08-19 | 19.60 | $19.45 | 279973 |
| 2024-08-16 | 19.66 | $19.33 | 149307 |
| 2024-08-15 | 19.72 | $19.38 | 166900 |
| 2024-08-14 | 19.78 | $19.15 | 84700 |
| 2024-08-13 | 19.87 | $19.08 | 215229 |
| 2024-08-12 | 19.99 | $18.78 | 172823 |
| 2024-08-09 | 20.13 | $18.75 | 148976 |
| 2024-08-08 | 20.27 | $18.69 | 232821 |
| 2024-08-07 | 20.42 | $18.28 | 199431 |
| 2024-08-06 | 20.62 | $18.68 | 398600 |
| 2024-08-05 | 20.79 | $18.49 | 416700 |
| 2024-08-02 | 20.96 | $19.15 | 871600 |
| 2024-08-01 | 21.11 | $20.74 | 386700 |
| 2024-07-31 | 21.20 | $20.98 | 205101 |
| 2024-07-30 | 21.30 | $20.45 | 300500 |
| 2024-07-29 | 21.40 | $20.63 | 202700 |
| 2024-07-26 | 21.47 | $20.54 | 122392 |
| 2024-07-25 | 21.58 | $20.25 | 269465 |
| 2024-07-24 | 21.69 | $20.36 | 208028 |
| 2024-07-23 | 21.78 | $20.93 | 297841 |
| 2024-07-22 | 21.84 | $20.54 | 162386 |
| 2024-07-19 | 21.92 | $20.51 | 260126 |
| 2024-07-18 | 22.00 | $20.61 | 239287 |
| 2024-07-17 | 22.05 | $21.01 | 279000 |
| 2024-07-16 | 22.10 | $21.52 | 150842 |
| 2024-07-15 | 22.11 | $21.48 | 318720 |
| 2024-07-12 | 22.12 | $21.64 | 274000 |
| 2024-07-11 | 22.14 | $21.69 | 370839 |
| 2024-07-10 | 22.16 | $22.12 | 232943 |
| 2024-07-09 | 22.16 | $22.09 | 284283 |
| 2024-07-08 | 22.14 | $22.04 | 353107 |
| 2024-07-05 | 22.13 | $22.12 | 431300 |
| 2024-07-03 | 22.16 | $22.58 | 362900 |
| 2024-07-02 | 22.16 | $22.84 | 423514 |
| 2024-07-01 | 22.15 | $22.52 | 340100 |
| 2024-06-28 | 22.13 | $22.08 | 518910 |
| 2024-06-27 | 22.16 | $22.57 | 361023 |
| 2024-06-26 | 22.18 | $22.51 | 256948 |
| 2024-06-25 | 22.20 | $22.18 | 161991 |
| 2024-06-24 | 22.23 | $22.12 | 540503 |
| 2024-06-21 | 22.26 | $22.20 | 264994 |
| 2024-06-20 | 22.30 | $22.04 | 197732 |
| 2024-06-18 | 22.35 | $21.74 | 221500 |
| 2024-06-17 | 22.41 | $21.82 | 294500 |
| 2024-06-14 | 22.48 | $21.75 | 141719 |
| 2024-06-13 | 22.54 | $21.77 | 193346 |
| 2024-06-12 | 22.61 | $22.04 | 216100 |
| 2024-06-11 | 22.67 | $22.08 | 151717 |
| 2024-06-10 | 22.72 | $22.03 | 327743 |
| 2024-06-07 | 22.78 | $21.75 | 378300 |
| 2024-06-06 | 22.86 | $21.86 | 287900 |
| 2024-06-05 | 22.92 | $22.76 | 317100 |
| 2024-06-04 | 22.94 | $22.60 | 177200 |
| 2024-06-03 | 22.96 | $22.48 | 224637 |
| 2024-05-31 | 23.03 | $22.29 | 458885 |
| 2024-05-30 | 23.11 | $22.66 | 233402 |
| 2024-05-29 | 23.12 | $22.96 | 170430 |
| 2024-05-28 | 23.09 | $22.96 | 227200 |
| 2024-05-24 | 23.08 | $22.72 | 117500 |
| 2024-05-23 | 23.09 | $22.72 | 216800 |
| 2024-05-22 | 23.05 | $23.01 | 118738 |
| 2024-05-21 | 23.02 | $23.01 | 199605 |
| 2024-05-20 | 23.01 | $23.02 | 188037 |
| 2024-05-17 | 22.98 | $23.07 | 218115 |
| 2024-05-16 | 22.93 | $22.95 | 208668 |
| 2024-05-15 | 22.92 | $23.17 | 141100 |
| 2024-05-14 | 22.90 | $23.24 | 128800 |
| 2024-05-13 | 22.90 | $23.15 | 132609 |
| 2024-05-10 | 22.90 | $23.24 | 99700 |
| 2024-05-09 | 22.91 | $23.24 | 140649 |
| 2024-05-08 | 22.93 | $23.12 | 167833 |
| 2024-05-07 | 22.94 | $23.14 | 217316 |
| 2024-05-06 | 22.94 | $23.06 | 144600 |
| 2024-05-03 | 22.95 | $23.96 | 163500 |
| 2024-05-02 | 22.91 | $23.74 | 141042 |
| 2024-05-01 | 22.87 | $23.00 | 180417 |
| 2024-04-30 | 22.90 | $22.29 | 163264 |
| 2024-04-29 | 22.97 | $22.80 | 91113 |
| 2024-04-26 | 23.01 | $22.80 | 70237 |
| 2024-04-25 | 23.04 | $22.06 | 133758 |
| 2024-04-24 | 23.11 | $22.43 | 53126 |
| 2024-04-23 | 23.15 | $22.69 | 57200 |
| 2024-04-22 | 23.18 | $22.43 | 118633 |
| 2024-04-19 | 23.22 | $22.08 | 178529 |
| 2024-04-18 | 23.27 | $22.66 | 46123 |
| 2024-04-17 | 23.29 | $22.93 | 84200 |
| 2024-04-16 | 23.28 | $23.19 | 64000 |
| 2024-04-15 | 23.25 | $23.15 | 84750 |
| 2024-04-12 | 23.22 | $23.38 | 73699 |
| 2024-04-11 | 23.20 | $23.65 | 78521 |
| 2024-04-10 | 23.15 | $23.34 | 64200 |
| 2024-04-09 | 23.12 | $23.23 | 53000 |
| 2024-04-08 | 23.06 | $23.26 | 124120 |
| 2024-04-05 | 23.03 | $23.12 | 122107 |
| 2024-04-04 | 23.01 | $22.81 | 128000 |
| 2024-04-03 | 22.98 | $23.78 | 133500 |
| 2024-04-02 | 22.94 | $23.60 | 52505 |
| 2024-04-01 | 22.93 | $23.52 | 68900 |
| 2024-03-28 | 22.93 | $23.50 | 50205 |
| 2024-03-27 | 22.92 | $23.38 | 31832 |
| 2024-03-26 | 22.90 | $23.20 | 47500 |
| 2024-03-25 | 22.89 | $23.32 | 55808 |
| 2024-03-22 | 22.88 | $23.22 | 40615 |
| 2024-03-21 | 22.87 | $23.10 | 51600 |
| 2024-03-20 | 22.86 | $23.03 | 45400 |
| 2024-03-19 | 22.82 | $22.79 | 115230 |
| 2024-03-18 | 22.79 | $22.62 | 57604 |
| 2024-03-15 | 22.77 | $22.58 | 71056 |
| 2024-03-14 | 22.76 | $22.96 | 63448 |
| 2024-03-13 | 22.74 | $22.71 | 35703 |
| 2024-03-12 | 22.72 | $22.63 | 39343 |
| 2024-03-11 | 22.71 | $22.16 | 68266 |
| 2024-03-08 | 22.74 | $22.50 | 64121 |
| 2024-03-07 | 22.73 | $22.69 | 26906 |
| 2024-03-06 | 22.71 | $22.25 | 75743 |
| 2024-03-05 | 22.74 | $23.00 | 88915 |
| 2024-03-04 | 22.74 | $23.42 | 90300 |
| 2024-03-01 | 22.72 | $23.44 | 60400 |
| 2024-02-29 | 22.62 | $23.34 | 32100 |
| 2024-02-28 | 22.51 | $23.00 | 46014 |
| 2024-02-27 | 22.43 | $23.01 | 75916 |
| 2024-02-26 | 22.37 | $23.07 | 58272 |
| 2024-02-23 | 22.29 | $23.07 | 31821 |
| 2024-02-22 | 22.20 | $22.95 | 73700 |
| 2024-02-21 | 22.12 | $22.24 | 33484 |
| 2024-02-20 | 22.06 | $22.12 | 75711 |
| 2024-02-16 | 22.00 | $22.34 | 42542 |
| 2024-02-15 | 21.93 | $22.37 | 29372 |
| 2024-02-14 | 21.85 | $22.50 | 46541 |
| 2024-02-13 | 21.75 | $22.21 | 57205 |
| 2024-02-12 | 21.67 | $22.60 | 86975 |
| 2024-02-09 | 21.58 | $22.75 | 56800 |
| 2024-02-08 | 21.49 | $22.27 | 49200 |
| 2024-02-07 | 21.41 | $22.34 | 50900 |
| 2024-02-06 | 21.33 | $22.84 | 77418 |
| 2024-02-05 | 21.21 | $22.94 | 47927 |
| 2024-02-02 | 21.07 | $23.06 | 116500 |
| 2024-02-01 | 20.93 | $21.47 | 28400 |
| 2024-01-31 | 20.91 | $21.06 | 41216 |
| 2024-01-30 | 20.91 | $21.39 | 33407 |
| 2024-01-29 | 20.91 | $21.74 | 78177 |
| 2024-01-26 | 20.90 | $21.51 | 59400 |
| 2024-01-25 | 20.90 | $21.33 | 41507 |
| 2024-01-24 | 20.90 | $21.22 | 36340 |
| 2024-01-23 | 20.91 | $21.06 | 26200 |
| 2024-01-22 | 20.93 | $20.92 | 69900 |
| 2024-01-19 | 20.95 | $21.01 | 43900 |
| 2024-01-18 | 20.97 | $20.71 | 52500 |
| 2024-01-17 | 21.01 | $20.47 | 42521 |
| 2024-01-16 | 21.04 | $20.71 | 48900 |
| 2024-01-12 | 21.05 | $20.84 | 34900 |
| 2024-01-11 | 21.06 | $20.85 | 63944 |
| 2024-01-10 | 21.06 | $20.80 | 50345 |
| 2024-01-09 | 21.05 | $20.68 | 59319 |
| 2024-01-08 | 21.05 | $20.51 | 45212 |
| 2024-01-05 | 21.06 | $20.06 | 77153 |
| 2024-01-04 | 21.10 | $20.35 | 133442 |
| 2024-01-03 | 21.14 | $20.91 | 49800 |
| 2024-01-02 | 21.14 | $21.15 | 78308 |
| 2023-12-29 | 21.13 | $21.39 | 32314 |
| 2023-12-28 | 21.11 | $21.47 | 37300 |
| 2023-12-27 | 21.09 | $21.49 | 43174 |
| 2023-12-26 | 21.07 | $21.41 | 57597 |
| 2023-12-22 | 21.05 | $21.44 | 25300 |
| 2023-12-21 | 21.03 | $21.41 | 36009 |
| 2023-12-20 | 21.01 | $21.41 | 37000 |
| 2023-12-19 | 20.98 | $21.42 | 32609 |
| 2023-12-18 | 20.96 | $21.40 | 49499 |
| 2023-12-15 | 20.93 | $21.17 | 83703 |
| 2023-12-14 | 20.91 | $20.92 | 92828 |
| 2023-12-13 | 20.90 | $20.95 | 45378 |
| 2023-12-12 | 20.89 | $20.77 | 36768 |
| 2023-12-11 | 20.88 | $20.61 | 65992 |
| 2023-12-08 | 20.88 | $20.82 | 36500 |
| 2023-12-07 | 20.86 | $20.69 | 43737 |
| 2023-12-06 | 20.85 | $20.81 | 83728 |
| 2023-12-05 | 20.87 | $21.11 | 76137 |
| 2023-12-04 | 20.85 | $20.88 | 69895 |
| 2023-12-01 | 20.85 | $21.09 | 45200 |
| 2023-11-30 | 20.83 | $20.93 | 48500 |
| 2023-11-29 | 20.82 | $21.00 | 51020 |
| 2023-11-28 | 20.80 | $21.10 | 50608 |
| 2023-11-27 | 20.76 | $21.13 | 72252 |
| 2023-11-24 | 20.70 | $20.99 | 24500 |
| 2023-11-22 | 20.58 | $20.94 | 43626 |
| 2023-11-21 | 20.47 | $20.93 | 45243 |
| 2023-11-20 | 20.41 | $20.97 | 34900 |
| 2023-11-17 | 20.34 | $20.85 | 79851 |
| 2023-11-16 | 20.26 | $20.71 | 78732 |
| 2023-11-15 | 20.21 | $20.71 | 33400 |
| 2023-11-14 | 20.16 | $20.74 | 50100 |
| 2023-11-13 | 20.13 | $20.61 | 58676 |
| 2023-11-10 | 20.11 | $20.60 | 76976 |
| 2023-11-09 | 20.07 | $20.49 | 70900 |
| 2023-11-08 | 20.04 | $20.50 | 66046 |
| 2023-11-07 | 20.01 | $21.05 | 102276 |
| 2023-11-06 | 19.94 | $20.87 | 82876 |
| 2023-11-03 | 19.87 | $20.77 | 95203 |
| 2023-11-02 | 19.80 | $20.78 | 70915 |
| 2023-11-01 | 19.75 | $20.74 | 132300 |
| 2023-10-31 | 19.71 | $20.46 | 80157 |
| 2023-10-30 | 19.66 | $20.43 | 101312 |
| 2023-10-27 | 19.65 | $19.86 | 104101 |
| 2023-10-26 | 19.65 | $18.55 | 87600 |
| 2023-10-25 | 19.71 | $18.77 | 105900 |
| 2023-10-24 | 19.75 | $19.77 | 80600 |
| 2023-10-23 | 19.75 | $19.52 | 94500 |
| 2023-10-20 | 19.79 | $19.32 | 100481 |
| 2023-10-19 | 19.82 | $19.71 | 100303 |
| 2023-10-18 | 19.84 | $19.68 | 63294 |
| 2023-10-17 | 19.91 | $20.14 | 60900 |
| 2023-10-16 | 19.97 | $20.17 | 68489 |
| 2023-10-13 | 20.04 | $19.87 | 46045 |
| 2023-10-12 | 20.14 | $19.88 | 93523 |
| 2023-10-11 | 20.23 | $19.82 | 57800 |
| 2023-10-10 | 20.34 | $19.63 | 57508 |
| 2023-10-09 | 20.44 | $19.49 | 48300 |
| 2023-10-06 | 20.55 | $19.47 | 79800 |
| 2023-10-05 | 20.64 | $19.74 | 150342 |
| 2023-10-04 | 20.74 | $19.94 | 42438 |
| 2023-10-03 | 20.81 | $19.53 | 52808 |
| 2023-10-02 | 20.91 | $20.19 | 76761 |
| 2023-09-29 | 20.99 | $19.82 | 47600 |
| 2023-09-28 | 21.08 | $19.67 | 44255 |
| 2023-09-27 | 21.17 | $19.65 | 47752 |
| 2023-09-26 | 21.26 | $19.66 | 75213 |
| 2023-09-25 | 21.34 | $20.36 | 49218 |
| 2023-09-22 | 21.37 | $20.03 | 48303 |
| 2023-09-21 | 21.42 | $20.12 | 108323 |
| 2023-09-20 | 21.49 | $20.98 | 74023 |
| 2023-09-19 | 21.50 | $21.32 | 109326 |
| 2023-09-18 | 21.50 | $21.71 | 68700 |
| 2023-09-15 | 21.47 | $21.71 | 70011 |
| 2023-09-14 | 21.45 | $21.84 | 49318 |
| 2023-09-13 | 21.42 | $21.84 | 55235 |
| 2023-09-12 | 21.42 | $21.65 | 71249 |
| 2023-09-11 | 21.44 | $21.72 | 120000 |
| 2023-09-08 | 21.44 | $21.33 | 56912 |
| 2023-09-07 | 21.47 | $21.73 | 91108 |
| 2023-09-06 | 21.47 | $21.34 | 71304 |
| 2023-09-05 | 21.50 | $21.57 | 82070 |
| 2023-09-01 | 21.53 | $21.72 | 57731 |
| 2023-08-31 | 21.53 | $21.69 | 66600 |
| 2023-08-30 | 21.45 | $21.44 | 52008 |
| 2023-08-29 | 21.38 | $21.42 | 45224 |
| 2023-08-28 | 21.33 | $21.18 | 67274 |
| 2023-08-25 | 21.30 | $21.15 | 36600 |
| 2023-08-24 | 21.26 | $20.90 | 73798 |
| 2023-08-23 | 21.22 | $21.47 | 24871 |
| 2023-08-22 | 21.14 | $21.30 | 53474 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.88
2026-07-17
Close Price
$10.82
Vol: 309298
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.87
Average
17.63
Maximum
23.22
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.88 | $10.82 | 309298 |
| 2026-07-16 | 10.88 | $10.86 | 238343 |
| 2026-07-15 | 10.89 | $11.06 | 272800 |
| 2026-07-14 | 10.87 | $10.87 | 149642 |
| 2026-07-13 | 10.87 | $10.87 | 236241 |
| 2026-07-10 | 10.87 | $10.78 | 242700 |
| 2026-07-09 | 10.88 | $10.78 | 174781 |
| 2026-07-08 | 10.89 | $10.74 | 145200 |
| 2026-07-07 | 10.90 | $10.81 | 203541 |
| 2026-07-06 | 10.91 | $10.74 | 229939 |
| 2026-07-02 | 10.93 | $10.67 | 158353 |
| 2026-07-01 | 10.96 | $10.76 | 192500 |
| 2026-06-30 | 10.98 | $10.68 | 393936 |
| 2026-06-29 | 11.01 | $10.71 | 443415 |
| 2026-06-26 | 11.04 | $10.46 | 726900 |
| 2026-06-25 | 11.10 | $10.26 | 487909 |
| 2026-06-24 | 11.19 | $10.67 | 337200 |
| 2026-06-23 | 11.24 | $10.63 | 462225 |
| 2026-06-22 | 11.31 | $10.57 | 511000 |
| 2026-06-18 | 11.39 | $10.98 | 389982 |
| 2026-06-17 | 11.43 | $10.85 | 313312 |
| 2026-06-16 | 11.49 | $11.09 | 275000 |
| 2026-06-15 | 11.53 | $11.09 | 684081 |
| 2026-06-12 | 11.58 | $10.83 | 490060 |
| 2026-06-11 | 11.66 | $10.96 | 298400 |
| 2026-06-10 | 11.73 | $10.89 | 438400 |
| 2026-06-09 | 11.82 | $11.12 | 366202 |
| 2026-06-08 | 11.90 | $11.19 | 297200 |
| 2026-06-05 | 11.97 | $11.16 | 452400 |
| 2026-06-04 | 12.05 | $11.47 | 331955 |
| 2026-06-03 | 12.12 | $11.42 | 754629 |
| 2026-06-02 | 12.19 | $11.69 | 1.1M |
| 2026-06-01 | 12.24 | $11.88 | 870412 |
| 2026-05-29 | 12.28 | $12.26 | 391906 |
| 2026-05-28 | 12.28 | $12.35 | 341343 |
| 2026-05-27 | 12.27 | $12.33 | 384789 |
| 2026-05-26 | 12.27 | $12.14 | 387985 |
| 2026-05-22 | 12.28 | $12.16 | 326144 |
| 2026-05-21 | 12.30 | $12.22 | 352335 |
| 2026-05-20 | 12.30 | $12.18 | 432400 |
| 2026-05-19 | 12.32 | $11.94 | 1.4M |
| 2026-05-18 | 12.36 | $12.20 | 452132 |
| 2026-05-15 | 12.37 | $12.17 | 598046 |
| 2026-05-14 | 12.39 | $12.27 | 443115 |
| 2026-05-13 | 12.41 | $12.48 | 443044 |
| 2026-05-12 | 12.40 | $12.37 | 590100 |
| 2026-05-11 | 12.40 | $12.47 | 589637 |
| 2026-05-08 | 12.39 | $12.60 | 422700 |
| 2026-05-07 | 12.37 | $12.53 | 487435 |
| 2026-05-06 | 12.36 | $12.81 | 709439 |
| 2026-05-05 | 12.31 | $12.77 | 494233 |
| 2026-05-04 | 12.26 | $12.72 | 502600 |
| 2026-05-01 | 12.21 | $12.60 | 479500 |
| 2026-04-30 | 12.17 | $12.49 | 706916 |
| 2026-04-29 | 12.14 | $12.62 | 814818 |
| 2026-04-28 | 12.09 | $12.41 | 481600 |
| 2026-04-27 | 12.05 | $12.51 | 570500 |
| 2026-04-24 | 12.00 | $12.59 | 357621 |
| 2026-04-23 | 11.94 | $12.40 | 273017 |
| 2026-04-22 | 11.89 | $12.56 | 263242 |
| 2026-04-21 | 11.82 | $12.36 | 590340 |
| 2026-04-20 | 11.77 | $12.31 | 277742 |
| 2026-04-17 | 11.71 | $12.37 | 309900 |
| 2026-04-16 | 11.64 | $12.35 | 393332 |
| 2026-04-15 | 11.57 | $12.45 | 456349 |
| 2026-04-14 | 11.47 | $12.44 | 461600 |
| 2026-04-13 | 11.37 | $12.12 | 434861 |
| 2026-04-10 | 11.29 | $12.07 | 395832 |
| 2026-04-09 | 11.21 | $11.85 | 566214 |
| 2026-04-08 | 11.14 | $11.44 | 289323 |
| 2026-04-07 | 11.11 | $11.13 | 270949 |
| 2026-04-06 | 11.11 | $11.10 | 322900 |
| 2026-04-02 | 11.11 | $11.00 | 274763 |
| 2026-04-01 | 11.12 | $11.05 | 209201 |
| 2026-03-31 | 11.13 | $11.02 | 343000 |
| 2026-03-30 | 11.14 | $10.74 | 281591 |
| 2026-03-27 | 11.19 | $10.63 | 508300 |
| 2026-03-26 | 11.25 | $10.96 | 409000 |
| 2026-03-25 | 11.28 | $11.19 | 219600 |
| 2026-03-24 | 11.28 | $11.02 | 287130 |
| 2026-03-23 | 11.31 | $11.10 | 428261 |
| 2026-03-20 | 11.33 | $10.93 | 833700 |
| 2026-03-19 | 11.38 | $11.10 | 267630 |
| 2026-03-18 | 11.41 | $11.16 | 383400 |
| 2026-03-17 | 11.43 | $11.41 | 2.4M |
| 2026-03-16 | 11.43 | $11.24 | 471625 |
| 2026-03-13 | 11.45 | $11.06 | 320238 |
| 2026-03-12 | 11.50 | $11.11 | 339415 |
| 2026-03-11 | 11.54 | $11.39 | 170371 |
| 2026-03-10 | 11.55 | $11.44 | 202100 |
| 2026-03-09 | 11.56 | $11.40 | 514655 |
| 2026-03-06 | 11.58 | $11.39 | 292300 |
| 2026-03-05 | 11.60 | $11.58 | 440907 |
| 2026-03-04 | 11.60 | $11.57 | 320227 |
| 2026-03-03 | 11.61 | $11.28 | 970254 |
| 2026-03-02 | 11.64 | $11.24 | 299747 |
| 2026-02-27 | 11.68 | $11.30 | 1.7M |
| 2026-02-26 | 11.72 | $11.21 | 281202 |
| 2026-02-25 | 11.78 | $11.37 | 438339 |
| 2026-02-24 | 11.82 | $11.32 | 179702 |
| 2026-02-23 | 11.87 | $11.17 | 839171 |
| 2026-02-20 | 11.95 | $11.35 | 541708 |
| 2026-02-19 | 12.01 | $11.21 | 228700 |
| 2026-02-18 | 12.09 | $11.27 | 355100 |
| 2026-02-17 | 12.18 | $11.13 | 409100 |
| 2026-02-13 | 12.29 | $11.01 | 416364 |
| 2026-02-12 | 12.43 | $11.09 | 480256 |
| 2026-02-11 | 12.57 | $11.34 | 235142 |
| 2026-02-10 | 12.70 | $11.44 | 204200 |
| 2026-02-09 | 12.83 | $11.53 | 501209 |
| 2026-02-06 | 12.96 | $11.58 | 1.4M |
| 2026-02-05 | 13.11 | $12.26 | 583700 |
| 2026-02-04 | 13.20 | $12.79 | 508300 |
| 2026-02-03 | 13.24 | $13.07 | 361284 |
| 2026-02-02 | 13.26 | $13.29 | 390517 |
| 2026-01-30 | 13.26 | $13.12 | 439500 |
| 2026-01-29 | 13.27 | $13.23 | 344217 |
| 2026-01-28 | 13.28 | $13.32 | 292600 |
| 2026-01-27 | 13.27 | $13.38 | 196778 |
| 2026-01-26 | 13.26 | $13.14 | 240288 |
| 2026-01-23 | 13.27 | $13.12 | 494043 |
| 2026-01-22 | 13.29 | $12.99 | 228779 |
| 2026-01-21 | 13.32 | $12.90 | 515400 |
| 2026-01-20 | 13.36 | $12.87 | 1.2M |
| 2026-01-16 | 13.42 | $13.29 | 491934 |
| 2026-01-15 | 13.43 | $13.26 | 646665 |
| 2026-01-14 | 13.45 | $13.26 | 621453 |
| 2026-01-13 | 13.47 | $13.57 | 1.3M |
| 2026-01-12 | 13.46 | $13.69 | 493000 |
| 2026-01-09 | 13.43 | $13.73 | 435621 |
| 2026-01-08 | 13.40 | $13.66 | 330100 |
| 2026-01-07 | 13.37 | $13.60 | 408737 |
| 2026-01-06 | 13.35 | $13.59 | 495889 |
| 2026-01-05 | 13.33 | $13.28 | 793300 |
| 2026-01-02 | 13.33 | $13.00 | 1.2M |
| 2025-12-31 | 13.36 | $13.28 | 355700 |
| 2025-12-30 | 13.37 | $13.37 | 536203 |
| 2025-12-29 | 13.37 | $13.32 | 510451 |
| 2025-12-26 | 13.38 | $13.34 | 254333 |
| 2025-12-24 | 13.38 | $13.39 | 158000 |
| 2025-12-23 | 13.38 | $13.36 | 330502 |
| 2025-12-22 | 13.39 | $13.28 | 461300 |
| 2025-12-19 | 13.40 | $13.21 | 387504 |
| 2025-12-18 | 13.42 | $13.18 | 300123 |
| 2025-12-17 | 13.44 | $12.97 | 367042 |
| 2025-12-16 | 13.49 | $13.04 | 410200 |
| 2025-12-15 | 13.54 | $13.03 | 433229 |
| 2025-12-12 | 13.59 | $13.20 | 327910 |
| 2025-12-11 | 13.63 | $13.40 | 287415 |
| 2025-12-10 | 13.66 | $13.50 | 343467 |
| 2025-12-09 | 13.68 | $13.30 | 304100 |
| 2025-12-08 | 13.71 | $13.28 | 441008 |
| 2025-12-05 | 13.76 | $13.38 | 302734 |
| 2025-12-04 | 13.80 | $13.37 | 461708 |
| 2025-12-03 | 13.85 | $13.68 | 441620 |
| 2025-12-02 | 13.86 | $13.75 | 323874 |
| 2025-12-01 | 13.88 | $13.69 | 513838 |
| 2025-11-28 | 13.89 | $13.67 | 200414 |
| 2025-11-26 | 13.92 | $13.56 | 486100 |
| 2025-11-25 | 13.96 | $13.56 | 356800 |
| 2025-11-24 | 14.00 | $13.43 | 1.0M |
| 2025-11-21 | 14.06 | $13.17 | 683400 |
| 2025-11-20 | 14.15 | $13.00 | 1.0M |
| 2025-11-19 | 14.27 | $13.37 | 853833 |
| 2025-11-18 | 14.37 | $13.38 | 1.1M |
| 2025-11-17 | 14.47 | $13.99 | 987400 |
| 2025-11-14 | 14.52 | $14.05 | 830825 |
| 2025-11-13 | 14.57 | $14.21 | 5.3M |
| 2025-11-12 | 14.61 | $14.66 | 416021 |
| 2025-11-11 | 14.60 | $14.83 | 342000 |
| 2025-11-10 | 14.58 | $14.79 | 629000 |
| 2025-11-07 | 14.56 | $14.59 | 693385 |
| 2025-11-06 | 14.55 | $14.58 | 698649 |
| 2025-11-05 | 14.55 | $15.19 | 534333 |
| 2025-11-04 | 14.48 | $15.12 | 521600 |
| 2025-11-03 | 14.42 | $15.31 | 744300 |
| 2025-10-31 | 14.32 | $14.82 | 1.3M |
| 2025-10-30 | 14.27 | $13.92 | 698300 |
| 2025-10-29 | 14.31 | $14.47 | 324800 |
| 2025-10-28 | 14.29 | $14.44 | 310533 |
| 2025-10-27 | 14.27 | $14.33 | 641906 |
| 2025-10-24 | 14.27 | $14.19 | 646252 |
| 2025-10-23 | 14.28 | $14.09 | 283549 |
| 2025-10-22 | 14.30 | $14.04 | 539043 |
| 2025-10-21 | 14.32 | $14.18 | 1.4M |
| 2025-10-20 | 14.34 | $13.92 | 849820 |
| 2025-10-17 | 14.38 | $13.73 | 376813 |
| 2025-10-16 | 14.45 | $13.81 | 395800 |
| 2025-10-15 | 14.52 | $14.11 | 403532 |
| 2025-10-14 | 14.56 | $14.16 | 474712 |
| 2025-10-13 | 14.61 | $14.37 | 4.5M |
| 2025-10-10 | 14.63 | $14.13 | 376900 |
| 2025-10-09 | 14.68 | $14.73 | 225000 |
| 2025-10-08 | 14.68 | $14.61 | 259000 |
| 2025-10-07 | 14.68 | $14.42 | 345400 |
| 2025-10-06 | 14.71 | $14.37 | 427422 |
| 2025-10-03 | 14.75 | $14.26 | 300415 |
| 2025-10-02 | 14.80 | $14.43 | 331907 |
| 2025-10-01 | 14.84 | $14.30 | 472629 |
| 2025-09-30 | 14.90 | $14.23 | 355048 |
| 2025-09-29 | 14.97 | $14.36 | 330629 |
| 2025-09-26 | 15.03 | $14.23 | 392986 |
| 2025-09-25 | 15.11 | $14.10 | 464624 |
| 2025-09-24 | 15.22 | $14.69 | 397007 |
| 2025-09-23 | 15.28 | $14.71 | 685423 |
| 2025-09-22 | 15.34 | $15.16 | 690400 |
| 2025-09-19 | 15.35 | $15.39 | 223300 |
| 2025-09-18 | 15.35 | $15.33 | 195000 |
| 2025-09-17 | 15.35 | $15.33 | 243032 |
| 2025-09-16 | 15.36 | $15.39 | 185921 |
| 2025-09-15 | 15.35 | $15.26 | 339807 |
| 2025-09-12 | 15.36 | $15.09 | 323308 |
| 2025-09-11 | 15.39 | $15.17 | 180232 |
| 2025-09-10 | 15.41 | $15.20 | 313076 |
| 2025-09-09 | 15.44 | $15.62 | 237465 |
| 2025-09-08 | 15.42 | $15.48 | 288419 |
| 2025-09-05 | 15.41 | $15.28 | 210866 |
| 2025-09-04 | 15.42 | $15.45 | 442945 |
| 2025-09-03 | 15.42 | $14.98 | 230801 |
| 2025-09-02 | 15.47 | $14.97 | 466909 |
| 2025-08-29 | 15.52 | $15.17 | 360709 |
| 2025-08-28 | 15.56 | $15.28 | 248409 |
| 2025-08-27 | 15.59 | $15.64 | 409900 |
| 2025-08-26 | 15.58 | $15.60 | 286300 |
| 2025-08-25 | 15.58 | $15.56 | 299688 |
| 2025-08-22 | 15.58 | $15.60 | 277600 |
| 2025-08-21 | 15.58 | $15.19 | 227829 |
| 2025-08-20 | 15.62 | $15.33 | 314740 |
| 2025-08-19 | 15.65 | $15.58 | 224037 |
| 2025-08-18 | 15.66 | $15.75 | 470091 |
| 2025-08-15 | 15.65 | $15.72 | 237700 |
| 2025-08-14 | 15.64 | $15.70 | 282271 |
| 2025-08-13 | 15.63 | $15.41 | 134405 |
| 2025-08-12 | 15.66 | $15.26 | 185890 |
| 2025-08-11 | 15.70 | $15.27 | 226946 |
| 2025-08-08 | 15.74 | $15.30 | 276200 |
| 2025-08-07 | 15.79 | $15.33 | 608718 |
| 2025-08-06 | 15.84 | $15.37 | 513514 |
| 2025-08-05 | 15.89 | $14.86 | 356207 |
| 2025-08-04 | 16.00 | $14.71 | 575440 |
| 2025-08-01 | 16.13 | $14.88 | 1.4M |
| 2025-07-31 | 16.26 | $15.98 | 772247 |
| 2025-07-30 | 16.29 | $16.46 | 497844 |
| 2025-07-29 | 16.27 | $16.51 | 331433 |
| 2025-07-28 | 16.25 | $16.61 | 364900 |
| 2025-07-25 | 16.21 | $16.52 | 199808 |
| 2025-07-24 | 16.18 | $16.53 | 427564 |
| 2025-07-23 | 16.14 | $16.37 | 164938 |
| 2025-07-22 | 16.12 | $16.30 | 167621 |
| 2025-07-21 | 16.10 | $16.38 | 477289 |
| 2025-07-18 | 16.07 | $16.24 | 235200 |
| 2025-07-17 | 16.05 | $16.09 | 156815 |
| 2025-07-16 | 16.05 | $16.05 | 462244 |
| 2025-07-15 | 16.05 | $16.23 | 253540 |
| 2025-07-14 | 16.03 | $16.17 | 206814 |
| 2025-07-11 | 16.01 | $16.14 | 297398 |
| 2025-07-10 | 16.00 | $15.96 | 297930 |
| 2025-07-09 | 16.01 | $15.95 | 380925 |
| 2025-07-08 | 16.01 | $15.74 | 444000 |
| 2025-07-07 | 16.04 | $15.94 | 363900 |
| 2025-07-03 | 16.05 | $15.96 | 263200 |
| 2025-07-02 | 16.06 | $16.35 | 575900 |
| 2025-07-01 | 16.03 | $16.36 | 423419 |
| 2025-06-30 | 15.99 | $16.25 | 493426 |
| 2025-06-27 | 15.97 | $16.44 | 569500 |
| 2025-06-26 | 15.92 | $16.19 | 328500 |
| 2025-06-25 | 15.89 | $15.97 | 151000 |
| 2025-06-24 | 15.88 | $15.97 | 221763 |
| 2025-06-23 | 15.87 | $15.69 | 386510 |
| 2025-06-20 | 15.89 | $15.77 | 279100 |
| 2025-06-18 | 15.90 | $15.95 | 133190 |
| 2025-06-17 | 15.90 | $16.02 | 149668 |
| 2025-06-16 | 15.89 | $16.08 | 239100 |
| 2025-06-13 | 15.87 | $15.84 | 231096 |
| 2025-06-12 | 15.87 | $15.93 | 70700 |
| 2025-06-11 | 15.86 | $15.85 | 227503 |
| 2025-06-10 | 15.86 | $16.12 | 192922 |
| 2025-06-09 | 15.84 | $16.03 | 397926 |
| 2025-06-06 | 15.82 | $15.85 | 524300 |
| 2025-06-05 | 15.81 | $15.52 | 392066 |
| 2025-06-04 | 15.84 | $16.15 | 437843 |
| 2025-06-03 | 15.81 | $16.07 | 389909 |
| 2025-06-02 | 15.78 | $16.09 | 253724 |
| 2025-05-30 | 15.75 | $15.97 | 189942 |
| 2025-05-29 | 15.73 | $15.93 | 144523 |
| 2025-05-28 | 15.71 | $15.90 | 120932 |
| 2025-05-27 | 15.69 | $15.94 | 277498 |
| 2025-05-23 | 15.66 | $15.58 | 188600 |
| 2025-05-22 | 15.67 | $15.78 | 149069 |
| 2025-05-21 | 15.66 | $15.58 | 200219 |
| 2025-05-20 | 15.67 | $15.82 | 158731 |
| 2025-05-19 | 15.65 | $15.93 | 268327 |
| 2025-05-16 | 15.62 | $15.84 | 125513 |
| 2025-05-15 | 15.60 | $15.85 | 238700 |
| 2025-05-14 | 15.57 | $16.10 | 242529 |
| 2025-05-13 | 15.51 | $16.13 | 238100 |
| 2025-05-12 | 15.45 | $16.00 | 337000 |
| 2025-05-09 | 15.39 | $15.30 | 311992 |
| 2025-05-08 | 15.40 | $15.22 | 400759 |
| 2025-05-07 | 15.42 | $15.75 | 298245 |
| 2025-05-06 | 15.39 | $15.49 | 195248 |
| 2025-05-05 | 15.38 | $15.57 | 196000 |
| 2025-05-02 | 15.36 | $15.75 | 266430 |
| 2025-05-01 | 15.31 | $15.52 | 162321 |
| 2025-04-30 | 15.29 | $15.23 | 147400 |
| 2025-04-29 | 15.30 | $15.43 | 163867 |
| 2025-04-28 | 15.28 | $15.38 | 140283 |
| 2025-04-25 | 15.27 | $15.49 | 219606 |
| 2025-04-24 | 15.25 | $15.33 | 91334 |
| 2025-04-23 | 15.24 | $15.08 | 144946 |
| 2025-04-22 | 15.26 | $14.49 | 147923 |
| 2025-04-21 | 15.34 | $14.07 | 320700 |
| 2025-04-17 | 15.48 | $14.47 | 95880 |
| 2025-04-16 | 15.58 | $14.57 | 287000 |
| 2025-04-15 | 15.69 | $14.92 | 116032 |
| 2025-04-14 | 15.77 | $15.14 | 163037 |
| 2025-04-11 | 15.84 | $15.19 | 270709 |
| 2025-04-10 | 15.90 | $14.85 | 205806 |
| 2025-04-09 | 16.01 | $15.77 | 298600 |
| 2025-04-08 | 16.04 | $14.64 | 269942 |
| 2025-04-07 | 16.19 | $14.84 | 451434 |
| 2025-04-04 | 16.33 | $14.59 | 498002 |
| 2025-04-03 | 16.51 | $15.16 | 429000 |
| 2025-04-02 | 16.65 | $16.44 | 160608 |
| 2025-04-01 | 16.68 | $16.20 | 105445 |
| 2025-03-31 | 16.73 | $16.04 | 256400 |
| 2025-03-28 | 16.80 | $16.23 | 209706 |
| 2025-03-27 | 16.86 | $16.72 | 182752 |
| 2025-03-26 | 16.87 | $16.64 | 87455 |
| 2025-03-25 | 16.90 | $16.86 | 166735 |
| 2025-03-24 | 16.90 | $16.69 | 415138 |
| 2025-03-21 | 16.92 | $16.38 | 90447 |
| 2025-03-20 | 16.98 | $16.26 | 131000 |
| 2025-03-19 | 17.06 | $16.27 | 141150 |
| 2025-03-18 | 17.14 | $16.09 | 124142 |
| 2025-03-17 | 17.25 | $16.24 | 180954 |
| 2025-03-14 | 17.36 | $16.36 | 197675 |
| 2025-03-13 | 17.46 | $16.05 | 299291 |
| 2025-03-12 | 17.61 | $16.81 | 254409 |
| 2025-03-11 | 17.70 | $16.60 | 196100 |
| 2025-03-10 | 17.81 | $16.45 | 279200 |
| 2025-03-07 | 17.95 | $16.77 | 310638 |
| 2025-03-06 | 18.08 | $16.86 | 226426 |
| 2025-03-05 | 18.21 | $17.43 | 112459 |
| 2025-03-04 | 18.29 | $17.14 | 309116 |
| 2025-03-03 | 18.41 | $17.18 | 218400 |
| 2025-02-28 | 18.54 | $17.69 | 165392 |
| 2025-02-27 | 18.63 | $17.49 | 172800 |
| 2025-02-26 | 18.75 | $17.85 | 153040 |
| 2025-02-25 | 18.84 | $17.67 | 394010 |
| 2025-02-24 | 18.97 | $17.69 | 267516 |
| 2025-02-21 | 19.10 | $17.96 | 465528 |
| 2025-02-20 | 19.22 | $18.48 | 279540 |
| 2025-02-19 | 19.30 | $18.77 | 196700 |
| 2025-02-18 | 19.36 | $18.76 | 409967 |
| 2025-02-14 | 19.42 | $18.87 | 438029 |
| 2025-02-13 | 19.48 | $18.96 | 380047 |
| 2025-02-12 | 19.53 | $19.40 | 314600 |
| 2025-02-11 | 19.54 | $19.61 | 238700 |
| 2025-02-10 | 19.54 | $19.64 | 264730 |
| 2025-02-07 | 19.53 | $19.30 | 695100 |
| 2025-02-06 | 19.55 | $19.91 | 443743 |
| 2025-02-05 | 19.51 | $19.71 | 250700 |
| 2025-02-04 | 19.49 | $20.08 | 278219 |
| 2025-02-03 | 19.43 | $19.79 | 247405 |
| 2025-01-31 | 19.39 | $19.81 | 234590 |
| 2025-01-30 | 19.35 | $19.57 | 148660 |
| 2025-01-29 | 19.32 | $19.65 | 120009 |
| 2025-01-28 | 19.29 | $19.71 | 438223 |
| 2025-01-27 | 19.24 | $19.48 | 357515 |
| 2025-01-24 | 19.22 | $19.45 | 283371 |
| 2025-01-23 | 19.19 | $19.51 | 180321 |
| 2025-01-22 | 19.16 | $19.43 | 380835 |
| 2025-01-21 | 19.13 | $19.14 | 949300 |
| 2025-01-17 | 19.13 | $18.89 | 433700 |
| 2025-01-16 | 19.16 | $18.64 | 262831 |
| 2025-01-15 | 19.21 | $19.20 | 366200 |
| 2025-01-14 | 19.21 | $18.73 | 368900 |
| 2025-01-13 | 19.26 | $18.80 | 469100 |
| 2025-01-10 | 19.31 | $18.78 | 381556 |
| 2025-01-08 | 19.37 | $19.04 | 328981 |
| 2025-01-07 | 19.40 | $19.02 | 388738 |
| 2025-01-06 | 19.44 | $19.46 | 357234 |
| 2025-01-03 | 19.44 | $19.23 | 207704 |
| 2025-01-02 | 19.46 | $18.94 | 271909 |
| 2024-12-31 | 19.52 | $18.81 | 240427 |
| 2024-12-30 | 19.59 | $18.97 | 296434 |
| 2024-12-27 | 19.66 | $19.12 | 395908 |
| 2024-12-26 | 19.72 | $19.45 | 230476 |
| 2024-12-24 | 19.74 | $19.54 | 162100 |
| 2024-12-23 | 19.77 | $19.25 | 725810 |
| 2024-12-20 | 19.82 | $19.19 | 391800 |
| 2024-12-19 | 19.89 | $19.06 | 370789 |
| 2024-12-18 | 19.97 | $19.69 | 814026 |
| 2024-12-17 | 20.00 | $20.53 | 470601 |
| 2024-12-16 | 19.95 | $20.62 | 495700 |
| 2024-12-13 | 19.88 | $20.23 | 278415 |
| 2024-12-12 | 19.84 | $20.34 | 334012 |
| 2024-12-11 | 19.79 | $20.39 | 320400 |
| 2024-12-10 | 19.72 | $20.22 | 215953 |
| 2024-12-09 | 19.67 | $20.25 | 314725 |
| 2024-12-06 | 19.61 | $20.25 | 338645 |
| 2024-12-05 | 19.54 | $19.90 | 311000 |
| 2024-12-04 | 19.51 | $19.73 | 333147 |
| 2024-12-03 | 19.48 | $19.53 | 330848 |
| 2024-12-02 | 19.48 | $19.34 | 287400 |
| 2024-11-29 | 19.49 | $19.14 | 165600 |
| 2024-11-27 | 19.53 | $18.97 | 244235 |
| 2024-11-26 | 19.59 | $19.07 | 382700 |
| 2024-11-25 | 19.64 | $18.79 | 433904 |
| 2024-11-22 | 19.73 | $18.45 | 425100 |
| 2024-11-21 | 19.87 | $18.50 | 813400 |
| 2024-11-20 | 20.01 | $20.08 | 643715 |
| 2024-11-19 | 20.00 | $20.19 | 406701 |
| 2024-11-18 | 19.98 | $19.91 | 515944 |
| 2024-11-15 | 19.99 | $19.98 | 474300 |
| 2024-11-14 | 19.99 | $20.82 | 147300 |
| 2024-11-13 | 19.91 | $20.97 | 204700 |
| 2024-11-12 | 19.79 | $20.55 | 169346 |
| 2024-11-11 | 19.71 | $20.32 | 279348 |
| 2024-11-08 | 19.65 | $20.46 | 141235 |
| 2024-11-07 | 19.56 | $20.62 | 177263 |
| 2024-11-06 | 19.45 | $20.46 | 387200 |
| 2024-11-05 | 19.35 | $19.95 | 134543 |
| 2024-11-04 | 19.28 | $19.58 | 159244 |
| 2024-11-01 | 19.25 | $19.75 | 1.8M |
| 2024-10-31 | 19.20 | $18.66 | 197000 |
| 2024-10-30 | 19.26 | $19.16 | 202688 |
| 2024-10-29 | 19.27 | $19.00 | 173400 |
| 2024-10-28 | 19.30 | $18.83 | 265451 |
| 2024-10-25 | 19.34 | $18.77 | 242266 |
| 2024-10-24 | 19.40 | $18.68 | 281958 |
| 2024-10-23 | 19.48 | $19.31 | 316814 |
| 2024-10-22 | 19.50 | $19.75 | 183252 |
| 2024-10-21 | 19.47 | $19.68 | 301200 |
| 2024-10-18 | 19.45 | $19.69 | 199092 |
| 2024-10-17 | 19.43 | $19.55 | 194227 |
| 2024-10-16 | 19.41 | $19.49 | 198415 |
| 2024-10-15 | 19.40 | $19.52 | 91200 |
| 2024-10-14 | 19.39 | $19.48 | 293300 |
| 2024-10-11 | 19.38 | $19.55 | 217970 |
| 2024-10-10 | 19.36 | $19.43 | 215800 |
| 2024-10-09 | 19.36 | $19.31 | 123500 |
| 2024-10-08 | 19.36 | $19.11 | 112669 |
| 2024-10-07 | 19.39 | $18.91 | 297748 |
| 2024-10-04 | 19.44 | $19.43 | 101171 |
| 2024-10-03 | 19.44 | $19.04 | 141900 |
| 2024-10-02 | 19.48 | $19.29 | 78100 |
| 2024-10-01 | 19.50 | $19.31 | 198604 |
| 2024-09-30 | 19.52 | $19.39 | 151372 |
| 2024-09-27 | 19.54 | $19.59 | 135000 |
| 2024-09-26 | 19.53 | $19.80 | 123891 |
| 2024-09-25 | 19.50 | $19.87 | 85809 |
| 2024-09-24 | 19.47 | $19.99 | 134600 |
| 2024-09-23 | 19.41 | $19.92 | 201000 |
| 2024-09-20 | 19.36 | $19.78 | 515607 |
| 2024-09-19 | 19.31 | $19.65 | 146792 |
| 2024-09-18 | 19.28 | $19.45 | 72231 |
| 2024-09-17 | 19.26 | $19.42 | 106818 |
| 2024-09-16 | 19.24 | $19.25 | 111280 |
| 2024-09-13 | 19.24 | $19.37 | 83209 |
| 2024-09-12 | 19.23 | $19.41 | 252451 |
| 2024-09-11 | 19.21 | $19.12 | 132325 |
| 2024-09-10 | 19.22 | $19.02 | 138047 |
| 2024-09-09 | 19.24 | $18.71 | 211890 |
| 2024-09-06 | 19.30 | $18.31 | 173378 |
| 2024-09-05 | 19.40 | $19.49 | 180047 |
| 2024-09-04 | 19.39 | $19.17 | 135333 |
| 2024-09-03 | 19.41 | $19.39 | 114206 |
| 2024-08-30 | 19.41 | $19.58 | 74200 |
| 2024-08-29 | 19.40 | $19.02 | 89008 |
| 2024-08-28 | 19.44 | $18.81 | 165000 |
| 2024-08-27 | 19.50 | $19.02 | 136500 |
| 2024-08-26 | 19.55 | $19.30 | 168200 |
| 2024-08-23 | 19.58 | $19.38 | 180132 |
| 2024-08-22 | 19.60 | $19.31 | 188900 |
| 2024-08-21 | 19.63 | $19.68 | 103839 |
| 2024-08-20 | 19.63 | $19.52 | 122094 |
| 2024-08-19 | 19.64 | $19.45 | 279973 |
| 2024-08-16 | 19.66 | $19.33 | 149307 |
| 2024-08-15 | 19.69 | $19.38 | 166900 |
| 2024-08-14 | 19.73 | $19.15 | 84700 |
| 2024-08-13 | 19.79 | $19.08 | 215229 |
| 2024-08-12 | 19.86 | $18.78 | 172823 |
| 2024-08-09 | 19.97 | $18.75 | 148976 |
| 2024-08-08 | 20.10 | $18.69 | 232821 |
| 2024-08-07 | 20.25 | $18.28 | 199431 |
| 2024-08-06 | 20.46 | $18.68 | 398600 |
| 2024-08-05 | 20.65 | $18.49 | 416700 |
| 2024-08-02 | 20.87 | $19.15 | 871600 |
| 2024-08-01 | 21.06 | $20.74 | 386700 |
| 2024-07-31 | 21.09 | $20.98 | 205101 |
| 2024-07-30 | 21.10 | $20.45 | 300500 |
| 2024-07-29 | 21.17 | $20.63 | 202700 |
| 2024-07-26 | 21.23 | $20.54 | 122392 |
| 2024-07-25 | 21.30 | $20.25 | 269465 |
| 2024-07-24 | 21.41 | $20.36 | 208028 |
| 2024-07-23 | 21.52 | $20.93 | 297841 |
| 2024-07-22 | 21.58 | $20.54 | 162386 |
| 2024-07-19 | 21.69 | $20.51 | 260126 |
| 2024-07-18 | 21.82 | $20.61 | 239287 |
| 2024-07-17 | 21.94 | $21.01 | 279000 |
| 2024-07-16 | 22.04 | $21.52 | 150842 |
| 2024-07-15 | 22.10 | $21.48 | 318720 |
| 2024-07-12 | 22.16 | $21.64 | 274000 |
| 2024-07-11 | 22.21 | $21.69 | 370839 |
| 2024-07-10 | 22.27 | $22.12 | 232943 |
| 2024-07-09 | 22.29 | $22.09 | 284283 |
| 2024-07-08 | 22.31 | $22.04 | 353107 |
| 2024-07-05 | 22.33 | $22.12 | 431300 |
| 2024-07-03 | 22.36 | $22.58 | 362900 |
| 2024-07-02 | 22.33 | $22.84 | 423514 |
| 2024-07-01 | 22.28 | $22.52 | 340100 |
| 2024-06-28 | 22.25 | $22.08 | 518910 |
| 2024-06-27 | 22.27 | $22.57 | 361023 |
| 2024-06-26 | 22.24 | $22.51 | 256948 |
| 2024-06-25 | 22.21 | $22.18 | 161991 |
| 2024-06-24 | 22.22 | $22.12 | 540503 |
| 2024-06-21 | 22.23 | $22.20 | 264994 |
| 2024-06-20 | 22.23 | $22.04 | 197732 |
| 2024-06-18 | 22.25 | $21.74 | 221500 |
| 2024-06-17 | 22.30 | $21.82 | 294500 |
| 2024-06-14 | 22.35 | $21.75 | 141719 |
| 2024-06-13 | 22.42 | $21.77 | 193346 |
| 2024-06-12 | 22.49 | $22.04 | 216100 |
| 2024-06-11 | 22.53 | $22.08 | 151717 |
| 2024-06-10 | 22.58 | $22.03 | 327743 |
| 2024-06-07 | 22.64 | $21.75 | 378300 |
| 2024-06-06 | 22.73 | $21.86 | 287900 |
| 2024-06-05 | 22.83 | $22.76 | 317100 |
| 2024-06-04 | 22.83 | $22.60 | 177200 |
| 2024-06-03 | 22.86 | $22.48 | 224637 |
| 2024-05-31 | 22.90 | $22.29 | 458885 |
| 2024-05-30 | 22.96 | $22.66 | 233402 |
| 2024-05-29 | 22.99 | $22.96 | 170430 |
| 2024-05-28 | 22.99 | $22.96 | 227200 |
| 2024-05-24 | 23.00 | $22.72 | 117500 |
| 2024-05-23 | 23.03 | $22.72 | 216800 |
| 2024-05-22 | 23.06 | $23.01 | 118738 |
| 2024-05-21 | 23.06 | $23.01 | 199605 |
| 2024-05-20 | 23.07 | $23.02 | 188037 |
| 2024-05-17 | 23.08 | $23.07 | 218115 |
| 2024-05-16 | 23.08 | $22.95 | 208668 |
| 2024-05-15 | 23.09 | $23.17 | 141100 |
| 2024-05-14 | 23.08 | $23.24 | 128800 |
| 2024-05-13 | 23.06 | $23.15 | 132609 |
| 2024-05-10 | 23.06 | $23.24 | 99700 |
| 2024-05-09 | 23.04 | $23.24 | 140649 |
| 2024-05-08 | 23.01 | $23.12 | 167833 |
| 2024-05-07 | 23.00 | $23.14 | 217316 |
| 2024-05-06 | 22.99 | $23.06 | 144600 |
| 2024-05-03 | 22.98 | $23.96 | 163500 |
| 2024-05-02 | 22.88 | $23.74 | 141042 |
| 2024-05-01 | 22.79 | $23.00 | 180417 |
| 2024-04-30 | 22.77 | $22.29 | 163264 |
| 2024-04-29 | 22.82 | $22.80 | 91113 |
| 2024-04-26 | 22.82 | $22.80 | 70237 |
| 2024-04-25 | 22.82 | $22.06 | 133758 |
| 2024-04-24 | 22.90 | $22.43 | 53126 |
| 2024-04-23 | 22.95 | $22.69 | 57200 |
| 2024-04-22 | 22.98 | $22.43 | 118633 |
| 2024-04-19 | 23.03 | $22.08 | 178529 |
| 2024-04-18 | 23.13 | $22.66 | 46123 |
| 2024-04-17 | 23.18 | $22.93 | 84200 |
| 2024-04-16 | 23.21 | $23.19 | 64000 |
| 2024-04-15 | 23.21 | $23.15 | 84750 |
| 2024-04-12 | 23.22 | $23.38 | 73699 |
| 2024-04-11 | 23.20 | $23.65 | 78521 |
| 2024-04-10 | 23.16 | $23.34 | 64200 |
| 2024-04-09 | 23.14 | $23.23 | 53000 |
| 2024-04-08 | 23.13 | $23.26 | 124120 |
| 2024-04-05 | 23.11 | $23.12 | 122107 |
| 2024-04-04 | 23.11 | $22.81 | 128000 |
| 2024-04-03 | 23.15 | $23.78 | 133500 |
| 2024-04-02 | 23.08 | $23.60 | 52505 |
| 2024-04-01 | 23.02 | $23.52 | 68900 |
| 2024-03-28 | 22.97 | $23.50 | 50205 |
| 2024-03-27 | 22.92 | $23.38 | 31832 |
| 2024-03-26 | 22.87 | $23.20 | 47500 |
| 2024-03-25 | 22.83 | $23.32 | 55808 |
| 2024-03-22 | 22.78 | $23.22 | 40615 |
| 2024-03-21 | 22.73 | $23.10 | 51600 |
| 2024-03-20 | 22.70 | $23.03 | 45400 |
| 2024-03-19 | 22.66 | $22.79 | 115230 |
| 2024-03-18 | 22.65 | $22.62 | 57604 |
| 2024-03-15 | 22.65 | $22.58 | 71056 |
| 2024-03-14 | 22.66 | $22.96 | 63448 |
| 2024-03-13 | 22.63 | $22.71 | 35703 |
| 2024-03-12 | 22.62 | $22.63 | 39343 |
| 2024-03-11 | 22.61 | $22.16 | 68266 |
| 2024-03-08 | 22.66 | $22.50 | 64121 |
| 2024-03-07 | 22.68 | $22.69 | 26906 |
| 2024-03-06 | 22.68 | $22.25 | 75743 |
| 2024-03-05 | 22.72 | $23.00 | 88915 |
| 2024-03-04 | 22.69 | $23.42 | 90300 |
| 2024-03-01 | 22.62 | $23.44 | 60400 |
| 2024-02-29 | 22.53 | $23.34 | 32100 |
| 2024-02-28 | 22.45 | $23.00 | 46014 |
| 2024-02-27 | 22.39 | $23.01 | 75916 |
| 2024-02-26 | 22.32 | $23.07 | 58272 |
| 2024-02-23 | 22.24 | $23.07 | 31821 |
| 2024-02-22 | 22.16 | $22.95 | 73700 |
| 2024-02-21 | 22.07 | $22.24 | 33484 |
| 2024-02-20 | 22.06 | $22.12 | 75711 |
| 2024-02-16 | 22.05 | $22.34 | 42542 |
| 2024-02-15 | 22.02 | $22.37 | 29372 |
| 2024-02-14 | 21.98 | $22.50 | 46541 |
| 2024-02-13 | 21.93 | $22.21 | 57205 |
| 2024-02-12 | 21.90 | $22.60 | 86975 |
| 2024-02-09 | 21.83 | $22.75 | 56800 |
| 2024-02-08 | 21.73 | $22.27 | 49200 |
| 2024-02-07 | 21.67 | $22.34 | 50900 |
| 2024-02-06 | 21.60 | $22.84 | 77418 |
| 2024-02-05 | 21.47 | $22.94 | 47927 |
| 2024-02-02 | 21.32 | $23.06 | 116500 |
| 2024-02-01 | 21.13 | $21.47 | 28400 |
| 2024-01-31 | 21.10 | $21.06 | 41216 |
| 2024-01-30 | 21.10 | $21.39 | 33407 |
| 2024-01-29 | 21.07 | $21.74 | 78177 |
| 2024-01-26 | 21.00 | $21.51 | 59400 |
| 2024-01-25 | 20.95 | $21.33 | 41507 |
| 2024-01-24 | 20.90 | $21.22 | 36340 |
| 2024-01-23 | 20.87 | $21.06 | 26200 |
| 2024-01-22 | 20.85 | $20.92 | 69900 |
| 2024-01-19 | 20.84 | $21.01 | 43900 |
| 2024-01-18 | 20.83 | $20.71 | 52500 |
| 2024-01-17 | 20.84 | $20.47 | 42521 |
| 2024-01-16 | 20.88 | $20.71 | 48900 |
| 2024-01-12 | 20.90 | $20.84 | 34900 |
| 2024-01-11 | 20.90 | $20.85 | 63944 |
| 2024-01-10 | 20.91 | $20.80 | 50345 |
| 2024-01-09 | 20.92 | $20.68 | 59319 |
| 2024-01-08 | 20.94 | $20.51 | 45212 |
| 2024-01-05 | 20.99 | $20.06 | 77153 |
| 2024-01-04 | 21.09 | $20.35 | 133442 |
| 2024-01-03 | 21.16 | $20.91 | 49800 |
| 2024-01-02 | 21.19 | $21.15 | 78308 |
| 2023-12-29 | 21.20 | $21.39 | 32314 |
| 2023-12-28 | 21.18 | $21.47 | 37300 |
| 2023-12-27 | 21.14 | $21.49 | 43174 |
| 2023-12-26 | 21.11 | $21.41 | 57597 |
| 2023-12-22 | 21.08 | $21.44 | 25300 |
| 2023-12-21 | 21.04 | $21.41 | 36009 |
| 2023-12-20 | 21.00 | $21.41 | 37000 |
| 2023-12-19 | 20.96 | $21.42 | 32609 |
| 2023-12-18 | 20.91 | $21.40 | 49499 |
| 2023-12-15 | 20.85 | $21.17 | 83703 |
| 2023-12-14 | 20.82 | $20.92 | 92828 |
| 2023-12-13 | 20.81 | $20.95 | 45378 |
| 2023-12-12 | 20.80 | $20.77 | 36768 |
| 2023-12-11 | 20.80 | $20.61 | 65992 |
| 2023-12-08 | 20.82 | $20.82 | 36500 |
| 2023-12-07 | 20.82 | $20.69 | 43737 |
| 2023-12-06 | 20.83 | $20.81 | 83728 |
| 2023-12-05 | 20.83 | $21.11 | 76137 |
| 2023-12-04 | 20.81 | $20.88 | 69895 |
| 2023-12-01 | 20.80 | $21.09 | 45200 |
| 2023-11-30 | 20.77 | $20.93 | 48500 |
| 2023-11-29 | 20.75 | $21.00 | 51020 |
| 2023-11-28 | 20.72 | $21.10 | 50608 |
| 2023-11-27 | 20.68 | $21.13 | 72252 |
| 2023-11-24 | 20.64 | $20.99 | 24500 |
| 2023-11-22 | 20.60 | $20.94 | 43626 |
| 2023-11-21 | 20.56 | $20.93 | 45243 |
| 2023-11-20 | 20.52 | $20.97 | 34900 |
| 2023-11-17 | 20.48 | $20.85 | 79851 |
| 2023-11-16 | 20.44 | $20.71 | 78732 |
| 2023-11-15 | 20.41 | $20.71 | 33400 |
| 2023-11-14 | 20.38 | $20.74 | 50100 |
| 2023-11-13 | 20.34 | $20.61 | 58676 |
| 2023-11-10 | 20.31 | $20.60 | 76976 |
| 2023-11-09 | 20.28 | $20.49 | 70900 |
| 2023-11-08 | 20.26 | $20.50 | 66046 |
| 2023-11-07 | 20.23 | $21.05 | 102276 |
| 2023-11-06 | 20.15 | $20.87 | 82876 |
| 2023-11-03 | 20.07 | $20.77 | 95203 |
| 2023-11-02 | 20.00 | $20.78 | 70915 |
| 2023-11-01 | 19.92 | $20.74 | 132300 |
| 2023-10-31 | 19.83 | $20.46 | 80157 |
| 2023-10-30 | 19.76 | $20.43 | 101312 |
| 2023-10-27 | 19.69 | $19.86 | 104101 |
| 2023-10-26 | 19.68 | $18.55 | 87600 |
| 2023-10-25 | 19.80 | $18.77 | 105900 |
| 2023-10-24 | 19.90 | $19.77 | 80600 |
| 2023-10-23 | 19.92 | $19.52 | 94500 |
| 2023-10-20 | 19.96 | $19.32 | 100481 |
| 2023-10-19 | 20.03 | $19.71 | 100303 |
| 2023-10-18 | 20.06 | $19.68 | 63294 |
| 2023-10-17 | 20.10 | $20.14 | 60900 |
| 2023-10-16 | 20.10 | $20.17 | 68489 |
| 2023-10-13 | 20.09 | $19.87 | 46045 |
| 2023-10-12 | 20.11 | $19.88 | 93523 |
| 2023-10-11 | 20.13 | $19.82 | 57800 |
| 2023-10-10 | 20.17 | $19.63 | 57508 |
| 2023-10-09 | 20.22 | $19.49 | 48300 |
| 2023-10-06 | 20.30 | $19.47 | 79800 |
| 2023-10-05 | 20.39 | $19.74 | 150342 |
| 2023-10-04 | 20.46 | $19.94 | 42438 |
| 2023-10-03 | 20.51 | $19.53 | 52808 |
| 2023-10-02 | 20.62 | $20.19 | 76761 |
| 2023-09-29 | 20.66 | $19.82 | 47600 |
| 2023-09-28 | 20.75 | $19.67 | 44255 |
| 2023-09-27 | 20.86 | $19.65 | 47752 |
| 2023-09-26 | 20.99 | $19.66 | 75213 |
| 2023-09-25 | 21.13 | $20.36 | 49218 |
| 2023-09-22 | 21.21 | $20.03 | 48303 |
| 2023-09-21 | 21.34 | $20.12 | 108323 |
| 2023-09-20 | 21.46 | $20.98 | 74023 |
| 2023-09-19 | 21.51 | $21.32 | 109326 |
| 2023-09-18 | 21.54 | $21.71 | 68700 |
| 2023-09-15 | 21.52 | $21.71 | 70011 |
| 2023-09-14 | 21.50 | $21.84 | 49318 |
| 2023-09-13 | 21.46 | $21.84 | 55235 |
| 2023-09-12 | 21.42 | $21.65 | 71249 |
| 2023-09-11 | 21.40 | $21.72 | 120000 |
| 2023-09-08 | 21.36 | $21.33 | 56912 |
| 2023-09-07 | 21.37 | $21.73 | 91108 |
| 2023-09-06 | 21.33 | $21.34 | 71304 |
| 2023-09-05 | 21.33 | $21.57 | 82070 |
| 2023-09-01 | 21.30 | $21.72 | 57731 |
| 2023-08-31 | 21.26 | $21.69 | 66600 |
| 2023-08-30 | 21.21 | $21.44 | 52008 |
| 2023-08-29 | 21.19 | $21.42 | 45224 |
| 2023-08-28 | 21.16 | $21.18 | 67274 |
| 2023-08-25 | 21.16 | $21.15 | 36600 |
| 2023-08-24 | 21.16 | $20.90 | 73798 |
| 2023-08-23 | 21.19 | $21.47 | 24871 |
| 2023-08-22 | 21.16 | $21.30 | 53474 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.79
2026-07-17
Close Price
$10.82
Vol: 309298
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.71
Average
17.59
Maximum
23.33
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.79 | $10.82 | 309298 |
| 2026-07-16 | 10.78 | $10.86 | 238343 |
| 2026-07-15 | 10.77 | $11.06 | 272800 |
| 2026-07-14 | 10.74 | $10.87 | 149642 |
| 2026-07-13 | 10.73 | $10.87 | 236241 |
| 2026-07-10 | 10.72 | $10.78 | 242700 |
| 2026-07-09 | 10.71 | $10.78 | 174781 |
| 2026-07-08 | 10.71 | $10.74 | 145200 |
| 2026-07-07 | 10.72 | $10.81 | 203541 |
| 2026-07-06 | 10.72 | $10.74 | 229939 |
| 2026-07-02 | 10.73 | $10.67 | 158353 |
| 2026-07-01 | 10.75 | $10.76 | 192500 |
| 2026-06-30 | 10.77 | $10.68 | 393936 |
| 2026-06-29 | 10.80 | $10.71 | 443415 |
| 2026-06-26 | 10.83 | $10.46 | 726900 |
| 2026-06-25 | 10.90 | $10.26 | 487909 |
| 2026-06-24 | 11.00 | $10.67 | 337200 |
| 2026-06-23 | 11.06 | $10.63 | 462225 |
| 2026-06-22 | 11.14 | $10.57 | 511000 |
| 2026-06-18 | 11.23 | $10.98 | 389982 |
| 2026-06-17 | 11.28 | $10.85 | 313312 |
| 2026-06-16 | 11.35 | $11.09 | 275000 |
| 2026-06-15 | 11.41 | $11.09 | 684081 |
| 2026-06-12 | 11.47 | $10.83 | 490060 |
| 2026-06-11 | 11.56 | $10.96 | 298400 |
| 2026-06-10 | 11.65 | $10.89 | 438400 |
| 2026-06-09 | 11.75 | $11.12 | 366202 |
| 2026-06-08 | 11.84 | $11.19 | 297200 |
| 2026-06-05 | 11.92 | $11.16 | 452400 |
| 2026-06-04 | 12.02 | $11.47 | 331955 |
| 2026-06-03 | 12.09 | $11.42 | 754629 |
| 2026-06-02 | 12.17 | $11.69 | 1.1M |
| 2026-06-01 | 12.23 | $11.88 | 870412 |
| 2026-05-29 | 12.28 | $12.26 | 391906 |
| 2026-05-28 | 12.29 | $12.35 | 341343 |
| 2026-05-27 | 12.30 | $12.33 | 384789 |
| 2026-05-26 | 12.31 | $12.14 | 387985 |
| 2026-05-22 | 12.33 | $12.16 | 326144 |
| 2026-05-21 | 12.36 | $12.22 | 352335 |
| 2026-05-20 | 12.38 | $12.18 | 432400 |
| 2026-05-19 | 12.41 | $11.94 | 1.4M |
| 2026-05-18 | 12.46 | $12.20 | 452132 |
| 2026-05-15 | 12.49 | $12.17 | 598046 |
| 2026-05-14 | 12.53 | $12.27 | 443115 |
| 2026-05-13 | 12.55 | $12.48 | 443044 |
| 2026-05-12 | 12.55 | $12.37 | 590100 |
| 2026-05-11 | 12.57 | $12.47 | 589637 |
| 2026-05-08 | 12.57 | $12.60 | 422700 |
| 2026-05-07 | 12.56 | $12.53 | 487435 |
| 2026-05-06 | 12.55 | $12.81 | 709439 |
| 2026-05-05 | 12.51 | $12.77 | 494233 |
| 2026-05-04 | 12.46 | $12.72 | 502600 |
| 2026-05-01 | 12.41 | $12.60 | 479500 |
| 2026-04-30 | 12.37 | $12.49 | 706916 |
| 2026-04-29 | 12.33 | $12.62 | 814818 |
| 2026-04-28 | 12.27 | $12.41 | 481600 |
| 2026-04-27 | 12.22 | $12.51 | 570500 |
| 2026-04-24 | 12.15 | $12.59 | 357621 |
| 2026-04-23 | 12.07 | $12.40 | 273017 |
| 2026-04-22 | 11.99 | $12.56 | 263242 |
| 2026-04-21 | 11.90 | $12.36 | 590340 |
| 2026-04-20 | 11.82 | $12.31 | 277742 |
| 2026-04-17 | 11.74 | $12.37 | 309900 |
| 2026-04-16 | 11.65 | $12.35 | 393332 |
| 2026-04-15 | 11.55 | $12.45 | 456349 |
| 2026-04-14 | 11.44 | $12.44 | 461600 |
| 2026-04-13 | 11.32 | $12.12 | 434861 |
| 2026-04-10 | 11.23 | $12.07 | 395832 |
| 2026-04-09 | 11.14 | $11.85 | 566214 |
| 2026-04-08 | 11.06 | $11.44 | 289323 |
| 2026-04-07 | 11.03 | $11.13 | 270949 |
| 2026-04-06 | 11.03 | $11.10 | 322900 |
| 2026-04-02 | 11.03 | $11.00 | 274763 |
| 2026-04-01 | 11.04 | $11.05 | 209201 |
| 2026-03-31 | 11.05 | $11.02 | 343000 |
| 2026-03-30 | 11.07 | $10.74 | 281591 |
| 2026-03-27 | 11.12 | $10.63 | 508300 |
| 2026-03-26 | 11.17 | $10.96 | 409000 |
| 2026-03-25 | 11.20 | $11.19 | 219600 |
| 2026-03-24 | 11.21 | $11.02 | 287130 |
| 2026-03-23 | 11.23 | $11.10 | 428261 |
| 2026-03-20 | 11.25 | $10.93 | 833700 |
| 2026-03-19 | 11.29 | $11.10 | 267630 |
| 2026-03-18 | 11.31 | $11.16 | 383400 |
| 2026-03-17 | 11.32 | $11.41 | 2.4M |
| 2026-03-16 | 11.31 | $11.24 | 471625 |
| 2026-03-13 | 11.32 | $11.06 | 320238 |
| 2026-03-12 | 11.34 | $11.11 | 339415 |
| 2026-03-11 | 11.36 | $11.39 | 170371 |
| 2026-03-10 | 11.35 | $11.44 | 202100 |
| 2026-03-09 | 11.34 | $11.40 | 514655 |
| 2026-03-06 | 11.33 | $11.39 | 292300 |
| 2026-03-05 | 11.33 | $11.58 | 440907 |
| 2026-03-04 | 11.31 | $11.57 | 320227 |
| 2026-03-03 | 11.30 | $11.28 | 970254 |
| 2026-03-02 | 11.33 | $11.24 | 299747 |
| 2026-02-27 | 11.38 | $11.30 | 1.7M |
| 2026-02-26 | 11.42 | $11.21 | 281202 |
| 2026-02-25 | 11.49 | $11.37 | 438339 |
| 2026-02-24 | 11.55 | $11.32 | 179702 |
| 2026-02-23 | 11.62 | $11.17 | 839171 |
| 2026-02-20 | 11.72 | $11.35 | 541708 |
| 2026-02-19 | 11.81 | $11.21 | 228700 |
| 2026-02-18 | 11.91 | $11.27 | 355100 |
| 2026-02-17 | 12.02 | $11.13 | 409100 |
| 2026-02-13 | 12.16 | $11.01 | 416364 |
| 2026-02-12 | 12.31 | $11.09 | 480256 |
| 2026-02-11 | 12.47 | $11.34 | 235142 |
| 2026-02-10 | 12.62 | $11.44 | 204200 |
| 2026-02-09 | 12.77 | $11.53 | 501209 |
| 2026-02-06 | 12.92 | $11.58 | 1.4M |
| 2026-02-05 | 13.07 | $12.26 | 583700 |
| 2026-02-04 | 13.16 | $12.79 | 508300 |
| 2026-02-03 | 13.21 | $13.07 | 361284 |
| 2026-02-02 | 13.24 | $13.29 | 390517 |
| 2026-01-30 | 13.24 | $13.12 | 439500 |
| 2026-01-29 | 13.26 | $13.23 | 344217 |
| 2026-01-28 | 13.26 | $13.32 | 292600 |
| 2026-01-27 | 13.26 | $13.38 | 196778 |
| 2026-01-26 | 13.26 | $13.14 | 240288 |
| 2026-01-23 | 13.27 | $13.12 | 494043 |
| 2026-01-22 | 13.30 | $12.99 | 228779 |
| 2026-01-21 | 13.33 | $12.90 | 515400 |
| 2026-01-20 | 13.37 | $12.87 | 1.2M |
| 2026-01-16 | 13.42 | $13.29 | 491934 |
| 2026-01-15 | 13.43 | $13.26 | 646665 |
| 2026-01-14 | 13.44 | $13.26 | 621453 |
| 2026-01-13 | 13.45 | $13.57 | 1.3M |
| 2026-01-12 | 13.42 | $13.69 | 493000 |
| 2026-01-09 | 13.39 | $13.73 | 435621 |
| 2026-01-08 | 13.35 | $13.66 | 330100 |
| 2026-01-07 | 13.31 | $13.60 | 408737 |
| 2026-01-06 | 13.28 | $13.59 | 495889 |
| 2026-01-05 | 13.25 | $13.28 | 793300 |
| 2026-01-02 | 13.25 | $13.00 | 1.2M |
| 2025-12-31 | 13.27 | $13.28 | 355700 |
| 2025-12-30 | 13.28 | $13.37 | 536203 |
| 2025-12-29 | 13.27 | $13.32 | 510451 |
| 2025-12-26 | 13.28 | $13.34 | 254333 |
| 2025-12-24 | 13.28 | $13.39 | 158000 |
| 2025-12-23 | 13.28 | $13.36 | 330502 |
| 2025-12-22 | 13.28 | $13.28 | 461300 |
| 2025-12-19 | 13.29 | $13.21 | 387504 |
| 2025-12-18 | 13.30 | $13.18 | 300123 |
| 2025-12-17 | 13.32 | $12.97 | 367042 |
| 2025-12-16 | 13.36 | $13.04 | 410200 |
| 2025-12-15 | 13.40 | $13.03 | 433229 |
| 2025-12-12 | 13.44 | $13.20 | 327910 |
| 2025-12-11 | 13.47 | $13.40 | 287415 |
| 2025-12-10 | 13.49 | $13.50 | 343467 |
| 2025-12-09 | 13.51 | $13.30 | 304100 |
| 2025-12-08 | 13.55 | $13.28 | 441008 |
| 2025-12-05 | 13.60 | $13.38 | 302734 |
| 2025-12-04 | 13.65 | $13.37 | 461708 |
| 2025-12-03 | 13.70 | $13.68 | 441620 |
| 2025-12-02 | 13.73 | $13.75 | 323874 |
| 2025-12-01 | 13.77 | $13.69 | 513838 |
| 2025-11-28 | 13.81 | $13.67 | 200414 |
| 2025-11-26 | 13.86 | $13.56 | 486100 |
| 2025-11-25 | 13.93 | $13.56 | 356800 |
| 2025-11-24 | 13.99 | $13.43 | 1.0M |
| 2025-11-21 | 14.08 | $13.17 | 683400 |
| 2025-11-20 | 14.19 | $13.00 | 1.0M |
| 2025-11-19 | 14.32 | $13.37 | 853833 |
| 2025-11-18 | 14.43 | $13.38 | 1.1M |
| 2025-11-17 | 14.53 | $13.99 | 987400 |
| 2025-11-14 | 14.58 | $14.05 | 830825 |
| 2025-11-13 | 14.62 | $14.21 | 5.3M |
| 2025-11-12 | 14.64 | $14.66 | 416021 |
| 2025-11-11 | 14.62 | $14.83 | 342000 |
| 2025-11-10 | 14.58 | $14.79 | 629000 |
| 2025-11-07 | 14.54 | $14.59 | 693385 |
| 2025-11-06 | 14.52 | $14.58 | 698649 |
| 2025-11-05 | 14.49 | $15.19 | 534333 |
| 2025-11-04 | 14.41 | $15.12 | 521600 |
| 2025-11-03 | 14.33 | $15.31 | 744300 |
| 2025-10-31 | 14.23 | $14.82 | 1.3M |
| 2025-10-30 | 14.17 | $13.92 | 698300 |
| 2025-10-29 | 14.20 | $14.47 | 324800 |
| 2025-10-28 | 14.18 | $14.44 | 310533 |
| 2025-10-27 | 14.16 | $14.33 | 641906 |
| 2025-10-24 | 14.15 | $14.19 | 646252 |
| 2025-10-23 | 14.15 | $14.09 | 283549 |
| 2025-10-22 | 14.17 | $14.04 | 539043 |
| 2025-10-21 | 14.19 | $14.18 | 1.4M |
| 2025-10-20 | 14.20 | $13.92 | 849820 |
| 2025-10-17 | 14.24 | $13.73 | 376813 |
| 2025-10-16 | 14.30 | $13.81 | 395800 |
| 2025-10-15 | 14.37 | $14.11 | 403532 |
| 2025-10-14 | 14.41 | $14.16 | 474712 |
| 2025-10-13 | 14.46 | $14.37 | 4.5M |
| 2025-10-10 | 14.49 | $14.13 | 376900 |
| 2025-10-09 | 14.54 | $14.73 | 225000 |
| 2025-10-08 | 14.54 | $14.61 | 259000 |
| 2025-10-07 | 14.56 | $14.42 | 345400 |
| 2025-10-06 | 14.60 | $14.37 | 427422 |
| 2025-10-03 | 14.65 | $14.26 | 300415 |
| 2025-10-02 | 14.71 | $14.43 | 331907 |
| 2025-10-01 | 14.76 | $14.30 | 472629 |
| 2025-09-30 | 14.83 | $14.23 | 355048 |
| 2025-09-29 | 14.91 | $14.36 | 330629 |
| 2025-09-26 | 14.98 | $14.23 | 392986 |
| 2025-09-25 | 15.07 | $14.10 | 464624 |
| 2025-09-24 | 15.18 | $14.69 | 397007 |
| 2025-09-23 | 15.23 | $14.71 | 685423 |
| 2025-09-22 | 15.29 | $15.16 | 690400 |
| 2025-09-19 | 15.31 | $15.39 | 223300 |
| 2025-09-18 | 15.30 | $15.33 | 195000 |
| 2025-09-17 | 15.30 | $15.33 | 243032 |
| 2025-09-16 | 15.30 | $15.39 | 185921 |
| 2025-09-15 | 15.30 | $15.26 | 339807 |
| 2025-09-12 | 15.31 | $15.09 | 323308 |
| 2025-09-11 | 15.34 | $15.17 | 180232 |
| 2025-09-10 | 15.37 | $15.20 | 313076 |
| 2025-09-09 | 15.39 | $15.62 | 237465 |
| 2025-09-08 | 15.37 | $15.48 | 288419 |
| 2025-09-05 | 15.36 | $15.28 | 210866 |
| 2025-09-04 | 15.37 | $15.45 | 442945 |
| 2025-09-03 | 15.37 | $14.98 | 230801 |
| 2025-09-02 | 15.41 | $14.97 | 466909 |
| 2025-08-29 | 15.45 | $15.17 | 360709 |
| 2025-08-28 | 15.47 | $15.28 | 248409 |
| 2025-08-27 | 15.48 | $15.64 | 409900 |
| 2025-08-26 | 15.46 | $15.60 | 286300 |
| 2025-08-25 | 15.45 | $15.56 | 299688 |
| 2025-08-22 | 15.45 | $15.60 | 277600 |
| 2025-08-21 | 15.45 | $15.19 | 227829 |
| 2025-08-20 | 15.49 | $15.33 | 314740 |
| 2025-08-19 | 15.53 | $15.58 | 224037 |
| 2025-08-18 | 15.54 | $15.75 | 470091 |
| 2025-08-15 | 15.54 | $15.72 | 237700 |
| 2025-08-14 | 15.55 | $15.70 | 282271 |
| 2025-08-13 | 15.56 | $15.41 | 134405 |
| 2025-08-12 | 15.60 | $15.26 | 185890 |
| 2025-08-11 | 15.67 | $15.27 | 226946 |
| 2025-08-08 | 15.73 | $15.30 | 276200 |
| 2025-08-07 | 15.80 | $15.33 | 608718 |
| 2025-08-06 | 15.86 | $15.37 | 513514 |
| 2025-08-05 | 15.93 | $14.86 | 356207 |
| 2025-08-04 | 16.04 | $14.71 | 575440 |
| 2025-08-01 | 16.18 | $14.88 | 1.4M |
| 2025-07-31 | 16.31 | $15.98 | 772247 |
| 2025-07-30 | 16.33 | $16.46 | 497844 |
| 2025-07-29 | 16.31 | $16.51 | 331433 |
| 2025-07-28 | 16.28 | $16.61 | 364900 |
| 2025-07-25 | 16.24 | $16.52 | 199808 |
| 2025-07-24 | 16.21 | $16.53 | 427564 |
| 2025-07-23 | 16.17 | $16.37 | 164938 |
| 2025-07-22 | 16.15 | $16.30 | 167621 |
| 2025-07-21 | 16.13 | $16.38 | 477289 |
| 2025-07-18 | 16.10 | $16.24 | 235200 |
| 2025-07-17 | 16.08 | $16.09 | 156815 |
| 2025-07-16 | 16.08 | $16.05 | 462244 |
| 2025-07-15 | 16.08 | $16.23 | 253540 |
| 2025-07-14 | 16.06 | $16.17 | 206814 |
| 2025-07-11 | 16.05 | $16.14 | 297398 |
| 2025-07-10 | 16.04 | $15.96 | 297930 |
| 2025-07-09 | 16.04 | $15.95 | 380925 |
| 2025-07-08 | 16.05 | $15.74 | 444000 |
| 2025-07-07 | 16.08 | $15.94 | 363900 |
| 2025-07-03 | 16.08 | $15.96 | 263200 |
| 2025-07-02 | 16.09 | $16.35 | 575900 |
| 2025-07-01 | 16.05 | $16.36 | 423419 |
| 2025-06-30 | 16.02 | $16.25 | 493426 |
| 2025-06-27 | 15.99 | $16.44 | 569500 |
| 2025-06-26 | 15.95 | $16.19 | 328500 |
| 2025-06-25 | 15.92 | $15.97 | 151000 |
| 2025-06-24 | 15.92 | $15.97 | 221763 |
| 2025-06-23 | 15.91 | $15.69 | 386510 |
| 2025-06-20 | 15.93 | $15.77 | 279100 |
| 2025-06-18 | 15.95 | $15.95 | 133190 |
| 2025-06-17 | 15.94 | $16.02 | 149668 |
| 2025-06-16 | 15.93 | $16.08 | 239100 |
| 2025-06-13 | 15.91 | $15.84 | 231096 |
| 2025-06-12 | 15.92 | $15.93 | 70700 |
| 2025-06-11 | 15.91 | $15.85 | 227503 |
| 2025-06-10 | 15.92 | $16.12 | 192922 |
| 2025-06-09 | 15.90 | $16.03 | 397926 |
| 2025-06-06 | 15.88 | $15.85 | 524300 |
| 2025-06-05 | 15.88 | $15.52 | 392066 |
| 2025-06-04 | 15.91 | $16.15 | 437843 |
| 2025-06-03 | 15.88 | $16.07 | 389909 |
| 2025-06-02 | 15.85 | $16.09 | 253724 |
| 2025-05-30 | 15.82 | $15.97 | 189942 |
| 2025-05-29 | 15.80 | $15.93 | 144523 |
| 2025-05-28 | 15.78 | $15.90 | 120932 |
| 2025-05-27 | 15.76 | $15.94 | 277498 |
| 2025-05-23 | 15.74 | $15.58 | 188600 |
| 2025-05-22 | 15.74 | $15.78 | 149069 |
| 2025-05-21 | 15.73 | $15.58 | 200219 |
| 2025-05-20 | 15.73 | $15.82 | 158731 |
| 2025-05-19 | 15.71 | $15.93 | 268327 |
| 2025-05-16 | 15.66 | $15.84 | 125513 |
| 2025-05-15 | 15.62 | $15.85 | 238700 |
| 2025-05-14 | 15.57 | $16.10 | 242529 |
| 2025-05-13 | 15.49 | $16.13 | 238100 |
| 2025-05-12 | 15.40 | $16.00 | 337000 |
| 2025-05-09 | 15.32 | $15.30 | 311992 |
| 2025-05-08 | 15.31 | $15.22 | 400759 |
| 2025-05-07 | 15.30 | $15.75 | 298245 |
| 2025-05-06 | 15.24 | $15.49 | 195248 |
| 2025-05-05 | 15.20 | $15.57 | 196000 |
| 2025-05-02 | 15.15 | $15.75 | 266430 |
| 2025-05-01 | 15.08 | $15.52 | 162321 |
| 2025-04-30 | 15.04 | $15.23 | 147400 |
| 2025-04-29 | 15.02 | $15.43 | 163867 |
| 2025-04-28 | 15.00 | $15.38 | 140283 |
| 2025-04-25 | 14.98 | $15.49 | 219606 |
| 2025-04-24 | 14.95 | $15.33 | 91334 |
| 2025-04-23 | 14.95 | $15.08 | 144946 |
| 2025-04-22 | 14.98 | $14.49 | 147923 |
| 2025-04-21 | 15.08 | $14.07 | 320700 |
| 2025-04-17 | 15.22 | $14.47 | 95880 |
| 2025-04-16 | 15.34 | $14.57 | 287000 |
| 2025-04-15 | 15.46 | $14.92 | 116032 |
| 2025-04-14 | 15.55 | $15.14 | 163037 |
| 2025-04-11 | 15.62 | $15.19 | 270709 |
| 2025-04-10 | 15.69 | $14.85 | 205806 |
| 2025-04-09 | 15.80 | $15.77 | 298600 |
| 2025-04-08 | 15.83 | $14.64 | 269942 |
| 2025-04-07 | 15.98 | $14.84 | 451434 |
| 2025-04-04 | 16.11 | $14.59 | 498002 |
| 2025-04-03 | 16.28 | $15.16 | 429000 |
| 2025-04-02 | 16.41 | $16.44 | 160608 |
| 2025-04-01 | 16.41 | $16.20 | 105445 |
| 2025-03-31 | 16.44 | $16.04 | 256400 |
| 2025-03-28 | 16.50 | $16.23 | 209706 |
| 2025-03-27 | 16.54 | $16.72 | 182752 |
| 2025-03-26 | 16.54 | $16.64 | 87455 |
| 2025-03-25 | 16.55 | $16.86 | 166735 |
| 2025-03-24 | 16.55 | $16.69 | 415138 |
| 2025-03-21 | 16.56 | $16.38 | 90447 |
| 2025-03-20 | 16.62 | $16.26 | 131000 |
| 2025-03-19 | 16.69 | $16.27 | 141150 |
| 2025-03-18 | 16.78 | $16.09 | 124142 |
| 2025-03-17 | 16.90 | $16.24 | 180954 |
| 2025-03-14 | 17.01 | $16.36 | 197675 |
| 2025-03-13 | 17.13 | $16.05 | 299291 |
| 2025-03-12 | 17.29 | $16.81 | 254409 |
| 2025-03-11 | 17.39 | $16.60 | 196100 |
| 2025-03-10 | 17.53 | $16.45 | 279200 |
| 2025-03-07 | 17.69 | $16.77 | 310638 |
| 2025-03-06 | 17.84 | $16.86 | 226426 |
| 2025-03-05 | 17.99 | $17.43 | 112459 |
| 2025-03-04 | 18.11 | $17.14 | 309116 |
| 2025-03-03 | 18.26 | $17.18 | 218400 |
| 2025-02-28 | 18.42 | $17.69 | 165392 |
| 2025-02-27 | 18.54 | $17.49 | 172800 |
| 2025-02-26 | 18.69 | $17.85 | 153040 |
| 2025-02-25 | 18.82 | $17.67 | 394010 |
| 2025-02-24 | 18.97 | $17.69 | 267516 |
| 2025-02-21 | 19.13 | $17.96 | 465528 |
| 2025-02-20 | 19.27 | $18.48 | 279540 |
| 2025-02-19 | 19.36 | $18.77 | 196700 |
| 2025-02-18 | 19.43 | $18.76 | 409967 |
| 2025-02-14 | 19.50 | $18.87 | 438029 |
| 2025-02-13 | 19.56 | $18.96 | 380047 |
| 2025-02-12 | 19.61 | $19.40 | 314600 |
| 2025-02-11 | 19.61 | $19.61 | 238700 |
| 2025-02-10 | 19.60 | $19.64 | 264730 |
| 2025-02-07 | 19.57 | $19.30 | 695100 |
| 2025-02-06 | 19.58 | $19.91 | 443743 |
| 2025-02-05 | 19.52 | $19.71 | 250700 |
| 2025-02-04 | 19.48 | $20.08 | 278219 |
| 2025-02-03 | 19.41 | $19.79 | 247405 |
| 2025-01-31 | 19.35 | $19.81 | 234590 |
| 2025-01-30 | 19.29 | $19.57 | 148660 |
| 2025-01-29 | 19.25 | $19.65 | 120009 |
| 2025-01-28 | 19.20 | $19.71 | 438223 |
| 2025-01-27 | 19.14 | $19.48 | 357515 |
| 2025-01-24 | 19.11 | $19.45 | 283371 |
| 2025-01-23 | 19.07 | $19.51 | 180321 |
| 2025-01-22 | 19.03 | $19.43 | 380835 |
| 2025-01-21 | 19.00 | $19.14 | 949300 |
| 2025-01-17 | 18.99 | $18.89 | 433700 |
| 2025-01-16 | 19.02 | $18.64 | 262831 |
| 2025-01-15 | 19.08 | $19.20 | 366200 |
| 2025-01-14 | 19.09 | $18.73 | 368900 |
| 2025-01-13 | 19.16 | $18.80 | 469100 |
| 2025-01-10 | 19.22 | $18.78 | 381556 |
| 2025-01-08 | 19.29 | $19.04 | 328981 |
| 2025-01-07 | 19.35 | $19.02 | 388738 |
| 2025-01-06 | 19.41 | $19.46 | 357234 |
| 2025-01-03 | 19.43 | $19.23 | 207704 |
| 2025-01-02 | 19.48 | $18.94 | 271909 |
| 2024-12-31 | 19.56 | $18.81 | 240427 |
| 2024-12-30 | 19.65 | $18.97 | 296434 |
| 2024-12-27 | 19.73 | $19.12 | 395908 |
| 2024-12-26 | 19.79 | $19.45 | 230476 |
| 2024-12-24 | 19.82 | $19.54 | 162100 |
| 2024-12-23 | 19.84 | $19.25 | 725810 |
| 2024-12-20 | 19.88 | $19.19 | 391800 |
| 2024-12-19 | 19.92 | $19.06 | 370789 |
| 2024-12-18 | 19.99 | $19.69 | 814026 |
| 2024-12-17 | 19.99 | $20.53 | 470601 |
| 2024-12-16 | 19.91 | $20.62 | 495700 |
| 2024-12-13 | 19.82 | $20.23 | 278415 |
| 2024-12-12 | 19.77 | $20.34 | 334012 |
| 2024-12-11 | 19.71 | $20.39 | 320400 |
| 2024-12-10 | 19.65 | $20.22 | 215953 |
| 2024-12-09 | 19.60 | $20.25 | 314725 |
| 2024-12-06 | 19.55 | $20.25 | 338645 |
| 2024-12-05 | 19.51 | $19.90 | 311000 |
| 2024-12-04 | 19.50 | $19.73 | 333147 |
| 2024-12-03 | 19.50 | $19.53 | 330848 |
| 2024-12-02 | 19.53 | $19.34 | 287400 |
| 2024-11-29 | 19.58 | $19.14 | 165600 |
| 2024-11-27 | 19.64 | $18.97 | 244235 |
| 2024-11-26 | 19.72 | $19.07 | 382700 |
| 2024-11-25 | 19.79 | $18.79 | 433904 |
| 2024-11-22 | 19.89 | $18.45 | 425100 |
| 2024-11-21 | 20.02 | $18.50 | 813400 |
| 2024-11-20 | 20.15 | $20.08 | 643715 |
| 2024-11-19 | 20.12 | $20.19 | 406701 |
| 2024-11-18 | 20.08 | $19.91 | 515944 |
| 2024-11-15 | 20.07 | $19.98 | 474300 |
| 2024-11-14 | 20.04 | $20.82 | 147300 |
| 2024-11-13 | 19.94 | $20.97 | 204700 |
| 2024-11-12 | 19.81 | $20.55 | 169346 |
| 2024-11-11 | 19.71 | $20.32 | 279348 |
| 2024-11-08 | 19.64 | $20.46 | 141235 |
| 2024-11-07 | 19.54 | $20.62 | 177263 |
| 2024-11-06 | 19.43 | $20.46 | 387200 |
| 2024-11-05 | 19.32 | $19.95 | 134543 |
| 2024-11-04 | 19.26 | $19.58 | 159244 |
| 2024-11-01 | 19.23 | $19.75 | 1.8M |
| 2024-10-31 | 19.19 | $18.66 | 197000 |
| 2024-10-30 | 19.25 | $19.16 | 202688 |
| 2024-10-29 | 19.26 | $19.00 | 173400 |
| 2024-10-28 | 19.29 | $18.83 | 265451 |
| 2024-10-25 | 19.34 | $18.77 | 242266 |
| 2024-10-24 | 19.39 | $18.68 | 281958 |
| 2024-10-23 | 19.47 | $19.31 | 316814 |
| 2024-10-22 | 19.48 | $19.75 | 183252 |
| 2024-10-21 | 19.45 | $19.68 | 301200 |
| 2024-10-18 | 19.44 | $19.69 | 199092 |
| 2024-10-17 | 19.42 | $19.55 | 194227 |
| 2024-10-16 | 19.41 | $19.49 | 198415 |
| 2024-10-15 | 19.41 | $19.52 | 91200 |
| 2024-10-14 | 19.41 | $19.48 | 293300 |
| 2024-10-11 | 19.41 | $19.55 | 217970 |
| 2024-10-10 | 19.40 | $19.43 | 215800 |
| 2024-10-09 | 19.40 | $19.31 | 123500 |
| 2024-10-08 | 19.42 | $19.11 | 112669 |
| 2024-10-07 | 19.45 | $18.91 | 297748 |
| 2024-10-04 | 19.50 | $19.43 | 101171 |
| 2024-10-03 | 19.49 | $19.04 | 141900 |
| 2024-10-02 | 19.53 | $19.29 | 78100 |
| 2024-10-01 | 19.54 | $19.31 | 198604 |
| 2024-09-30 | 19.55 | $19.39 | 151372 |
| 2024-09-27 | 19.55 | $19.59 | 135000 |
| 2024-09-26 | 19.53 | $19.80 | 123891 |
| 2024-09-25 | 19.49 | $19.87 | 85809 |
| 2024-09-24 | 19.43 | $19.99 | 134600 |
| 2024-09-23 | 19.36 | $19.92 | 201000 |
| 2024-09-20 | 19.30 | $19.78 | 515607 |
| 2024-09-19 | 19.24 | $19.65 | 146792 |
| 2024-09-18 | 19.20 | $19.45 | 72231 |
| 2024-09-17 | 19.18 | $19.42 | 106818 |
| 2024-09-16 | 19.16 | $19.25 | 111280 |
| 2024-09-13 | 19.16 | $19.37 | 83209 |
| 2024-09-12 | 19.14 | $19.41 | 252451 |
| 2024-09-11 | 19.12 | $19.12 | 132325 |
| 2024-09-10 | 19.13 | $19.02 | 138047 |
| 2024-09-09 | 19.15 | $18.71 | 211890 |
| 2024-09-06 | 19.19 | $18.31 | 173378 |
| 2024-09-05 | 19.28 | $19.49 | 180047 |
| 2024-09-04 | 19.25 | $19.17 | 135333 |
| 2024-09-03 | 19.24 | $19.39 | 114206 |
| 2024-08-30 | 19.21 | $19.58 | 74200 |
| 2024-08-29 | 19.17 | $19.02 | 89008 |
| 2024-08-28 | 19.18 | $18.81 | 165000 |
| 2024-08-27 | 19.22 | $19.02 | 136500 |
| 2024-08-26 | 19.25 | $19.30 | 168200 |
| 2024-08-23 | 19.26 | $19.38 | 180132 |
| 2024-08-22 | 19.27 | $19.31 | 188900 |
| 2024-08-21 | 19.28 | $19.68 | 103839 |
| 2024-08-20 | 19.27 | $19.52 | 122094 |
| 2024-08-19 | 19.28 | $19.45 | 279973 |
| 2024-08-16 | 19.30 | $19.33 | 149307 |
| 2024-08-15 | 19.33 | $19.38 | 166900 |
| 2024-08-14 | 19.37 | $19.15 | 84700 |
| 2024-08-13 | 19.44 | $19.08 | 215229 |
| 2024-08-12 | 19.53 | $18.78 | 172823 |
| 2024-08-09 | 19.66 | $18.75 | 148976 |
| 2024-08-08 | 19.80 | $18.69 | 232821 |
| 2024-08-07 | 19.97 | $18.28 | 199431 |
| 2024-08-06 | 20.19 | $18.68 | 398600 |
| 2024-08-05 | 20.39 | $18.49 | 416700 |
| 2024-08-02 | 20.63 | $19.15 | 871600 |
| 2024-08-01 | 20.81 | $20.74 | 386700 |
| 2024-07-31 | 20.86 | $20.98 | 205101 |
| 2024-07-30 | 20.89 | $20.45 | 300500 |
| 2024-07-29 | 20.98 | $20.63 | 202700 |
| 2024-07-26 | 21.06 | $20.54 | 122392 |
| 2024-07-25 | 21.16 | $20.25 | 269465 |
| 2024-07-24 | 21.29 | $20.36 | 208028 |
| 2024-07-23 | 21.43 | $20.93 | 297841 |
| 2024-07-22 | 21.52 | $20.54 | 162386 |
| 2024-07-19 | 21.65 | $20.51 | 260126 |
| 2024-07-18 | 21.79 | $20.61 | 239287 |
| 2024-07-17 | 21.93 | $21.01 | 279000 |
| 2024-07-16 | 22.03 | $21.52 | 150842 |
| 2024-07-15 | 22.09 | $21.48 | 318720 |
| 2024-07-12 | 22.15 | $21.64 | 274000 |
| 2024-07-11 | 22.19 | $21.69 | 370839 |
| 2024-07-10 | 22.24 | $22.12 | 232943 |
| 2024-07-09 | 22.24 | $22.09 | 284283 |
| 2024-07-08 | 22.25 | $22.04 | 353107 |
| 2024-07-05 | 22.26 | $22.12 | 431300 |
| 2024-07-03 | 22.26 | $22.58 | 362900 |
| 2024-07-02 | 22.22 | $22.84 | 423514 |
| 2024-07-01 | 22.15 | $22.52 | 340100 |
| 2024-06-28 | 22.12 | $22.08 | 518910 |
| 2024-06-27 | 22.13 | $22.57 | 361023 |
| 2024-06-26 | 22.09 | $22.51 | 256948 |
| 2024-06-25 | 22.06 | $22.18 | 161991 |
| 2024-06-24 | 22.06 | $22.12 | 540503 |
| 2024-06-21 | 22.08 | $22.20 | 264994 |
| 2024-06-20 | 22.09 | $22.04 | 197732 |
| 2024-06-18 | 22.12 | $21.74 | 221500 |
| 2024-06-17 | 22.18 | $21.82 | 294500 |
| 2024-06-14 | 22.24 | $21.75 | 141719 |
| 2024-06-13 | 22.32 | $21.77 | 193346 |
| 2024-06-12 | 22.40 | $22.04 | 216100 |
| 2024-06-11 | 22.46 | $22.08 | 151717 |
| 2024-06-10 | 22.52 | $22.03 | 327743 |
| 2024-06-07 | 22.59 | $21.75 | 378300 |
| 2024-06-06 | 22.70 | $21.86 | 287900 |
| 2024-06-05 | 22.80 | $22.76 | 317100 |
| 2024-06-04 | 22.81 | $22.60 | 177200 |
| 2024-06-03 | 22.85 | $22.48 | 224637 |
| 2024-05-31 | 22.90 | $22.29 | 458885 |
| 2024-05-30 | 22.98 | $22.66 | 233402 |
| 2024-05-29 | 23.02 | $22.96 | 170430 |
| 2024-05-28 | 23.04 | $22.96 | 227200 |
| 2024-05-24 | 23.05 | $22.72 | 117500 |
| 2024-05-23 | 23.08 | $22.72 | 216800 |
| 2024-05-22 | 23.11 | $23.01 | 118738 |
| 2024-05-21 | 23.11 | $23.01 | 199605 |
| 2024-05-20 | 23.11 | $23.02 | 188037 |
| 2024-05-17 | 23.11 | $23.07 | 218115 |
| 2024-05-16 | 23.10 | $22.95 | 208668 |
| 2024-05-15 | 23.09 | $23.17 | 141100 |
| 2024-05-14 | 23.07 | $23.24 | 128800 |
| 2024-05-13 | 23.04 | $23.15 | 132609 |
| 2024-05-10 | 23.01 | $23.24 | 99700 |
| 2024-05-09 | 22.98 | $23.24 | 140649 |
| 2024-05-08 | 22.95 | $23.12 | 167833 |
| 2024-05-07 | 22.93 | $23.14 | 217316 |
| 2024-05-06 | 22.92 | $23.06 | 144600 |
| 2024-05-03 | 22.91 | $23.96 | 163500 |
| 2024-05-02 | 22.81 | $23.74 | 141042 |
| 2024-05-01 | 22.72 | $23.00 | 180417 |
| 2024-04-30 | 22.71 | $22.29 | 163264 |
| 2024-04-29 | 22.78 | $22.80 | 91113 |
| 2024-04-26 | 22.80 | $22.80 | 70237 |
| 2024-04-25 | 22.82 | $22.06 | 133758 |
| 2024-04-24 | 22.92 | $22.43 | 53126 |
| 2024-04-23 | 22.99 | $22.69 | 57200 |
| 2024-04-22 | 23.03 | $22.43 | 118633 |
| 2024-04-19 | 23.11 | $22.08 | 178529 |
| 2024-04-18 | 23.22 | $22.66 | 46123 |
| 2024-04-17 | 23.28 | $22.93 | 84200 |
| 2024-04-16 | 23.31 | $23.19 | 64000 |
| 2024-04-15 | 23.32 | $23.15 | 84750 |
| 2024-04-12 | 23.33 | $23.38 | 73699 |
| 2024-04-11 | 23.31 | $23.65 | 78521 |
| 2024-04-10 | 23.26 | $23.34 | 64200 |
| 2024-04-09 | 23.24 | $23.23 | 53000 |
| 2024-04-08 | 23.23 | $23.26 | 124120 |
| 2024-04-05 | 23.20 | $23.12 | 122107 |
| 2024-04-04 | 23.19 | $22.81 | 128000 |
| 2024-04-03 | 23.21 | $23.78 | 133500 |
| 2024-04-02 | 23.13 | $23.60 | 52505 |
| 2024-04-01 | 23.06 | $23.52 | 68900 |
| 2024-03-28 | 23.01 | $23.50 | 50205 |
| 2024-03-27 | 22.95 | $23.38 | 31832 |
| 2024-03-26 | 22.91 | $23.20 | 47500 |
| 2024-03-25 | 22.88 | $23.32 | 55808 |
| 2024-03-22 | 22.83 | $23.22 | 40615 |
| 2024-03-21 | 22.80 | $23.10 | 51600 |
| 2024-03-20 | 22.78 | $23.03 | 45400 |
| 2024-03-19 | 22.76 | $22.79 | 115230 |
| 2024-03-18 | 22.76 | $22.62 | 57604 |
| 2024-03-15 | 22.77 | $22.58 | 71056 |
| 2024-03-14 | 22.79 | $22.96 | 63448 |
| 2024-03-13 | 22.77 | $22.71 | 35703 |
| 2024-03-12 | 22.77 | $22.63 | 39343 |
| 2024-03-11 | 22.78 | $22.16 | 68266 |
| 2024-03-08 | 22.83 | $22.50 | 64121 |
| 2024-03-07 | 22.86 | $22.69 | 26906 |
| 2024-03-06 | 22.86 | $22.25 | 75743 |
| 2024-03-05 | 22.91 | $23.00 | 88915 |
| 2024-03-04 | 22.88 | $23.42 | 90300 |
| 2024-03-01 | 22.81 | $23.44 | 60400 |
| 2024-02-29 | 22.74 | $23.34 | 32100 |
| 2024-02-28 | 22.66 | $23.00 | 46014 |
| 2024-02-27 | 22.60 | $23.01 | 75916 |
| 2024-02-26 | 22.54 | $23.07 | 58272 |
| 2024-02-23 | 22.47 | $23.07 | 31821 |
| 2024-02-22 | 22.38 | $22.95 | 73700 |
| 2024-02-21 | 22.31 | $22.24 | 33484 |
| 2024-02-20 | 22.29 | $22.12 | 75711 |
| 2024-02-16 | 22.28 | $22.34 | 42542 |
| 2024-02-15 | 22.24 | $22.37 | 29372 |
| 2024-02-14 | 22.19 | $22.50 | 46541 |
| 2024-02-13 | 22.12 | $22.21 | 57205 |
| 2024-02-12 | 22.06 | $22.60 | 86975 |
| 2024-02-09 | 21.97 | $22.75 | 56800 |
| 2024-02-08 | 21.85 | $22.27 | 49200 |
| 2024-02-07 | 21.76 | $22.34 | 50900 |
| 2024-02-06 | 21.67 | $22.84 | 77418 |
| 2024-02-05 | 21.51 | $22.94 | 47927 |
| 2024-02-02 | 21.34 | $23.06 | 116500 |
| 2024-02-01 | 21.13 | $21.47 | 28400 |
| 2024-01-31 | 21.08 | $21.06 | 41216 |
| 2024-01-30 | 21.07 | $21.39 | 33407 |
| 2024-01-29 | 21.02 | $21.74 | 78177 |
| 2024-01-26 | 20.94 | $21.51 | 59400 |
| 2024-01-25 | 20.88 | $21.33 | 41507 |
| 2024-01-24 | 20.84 | $21.22 | 36340 |
| 2024-01-23 | 20.81 | $21.06 | 26200 |
| 2024-01-22 | 20.80 | $20.92 | 69900 |
| 2024-01-19 | 20.80 | $21.01 | 43900 |
| 2024-01-18 | 20.80 | $20.71 | 52500 |
| 2024-01-17 | 20.83 | $20.47 | 42521 |
| 2024-01-16 | 20.88 | $20.71 | 48900 |
| 2024-01-12 | 20.91 | $20.84 | 34900 |
| 2024-01-11 | 20.93 | $20.85 | 63944 |
| 2024-01-10 | 20.95 | $20.80 | 50345 |
| 2024-01-09 | 20.98 | $20.68 | 59319 |
| 2024-01-08 | 21.01 | $20.51 | 45212 |
| 2024-01-05 | 21.07 | $20.06 | 77153 |
| 2024-01-04 | 21.16 | $20.35 | 133442 |
| 2024-01-03 | 21.24 | $20.91 | 49800 |
| 2024-01-02 | 21.26 | $21.15 | 78308 |
| 2023-12-29 | 21.26 | $21.39 | 32314 |
| 2023-12-28 | 21.23 | $21.47 | 37300 |
| 2023-12-27 | 21.20 | $21.49 | 43174 |
| 2023-12-26 | 21.16 | $21.41 | 57597 |
| 2023-12-22 | 21.12 | $21.44 | 25300 |
| 2023-12-21 | 21.08 | $21.41 | 36009 |
| 2023-12-20 | 21.04 | $21.41 | 37000 |
| 2023-12-19 | 21.00 | $21.42 | 32609 |
| 2023-12-18 | 20.96 | $21.40 | 49499 |
| 2023-12-15 | 20.92 | $21.17 | 83703 |
| 2023-12-14 | 20.89 | $20.92 | 92828 |
| 2023-12-13 | 20.89 | $20.95 | 45378 |
| 2023-12-12 | 20.88 | $20.77 | 36768 |
| 2023-12-11 | 20.89 | $20.61 | 65992 |
| 2023-12-08 | 20.92 | $20.82 | 36500 |
| 2023-12-07 | 20.92 | $20.69 | 43737 |
| 2023-12-06 | 20.94 | $20.81 | 83728 |
| 2023-12-05 | 20.95 | $21.11 | 76137 |
| 2023-12-04 | 20.92 | $20.88 | 69895 |
| 2023-12-01 | 20.92 | $21.09 | 45200 |
| 2023-11-30 | 20.89 | $20.93 | 48500 |
| 2023-11-29 | 20.88 | $21.00 | 51020 |
| 2023-11-28 | 20.86 | $21.10 | 50608 |
| 2023-11-27 | 20.83 | $21.13 | 72252 |
| 2023-11-24 | 20.79 | $20.99 | 24500 |
| 2023-11-22 | 20.75 | $20.94 | 43626 |
| 2023-11-21 | 20.71 | $20.93 | 45243 |
| 2023-11-20 | 20.66 | $20.97 | 34900 |
| 2023-11-17 | 20.60 | $20.85 | 79851 |
| 2023-11-16 | 20.54 | $20.71 | 78732 |
| 2023-11-15 | 20.49 | $20.71 | 33400 |
| 2023-11-14 | 20.44 | $20.74 | 50100 |
| 2023-11-13 | 20.38 | $20.61 | 58676 |
| 2023-11-10 | 20.34 | $20.60 | 76976 |
| 2023-11-09 | 20.29 | $20.49 | 70900 |
| 2023-11-08 | 20.24 | $20.50 | 66046 |
| 2023-11-07 | 20.20 | $21.05 | 102276 |
| 2023-11-06 | 20.09 | $20.87 | 82876 |
| 2023-11-03 | 19.99 | $20.77 | 95203 |
| 2023-11-02 | 19.90 | $20.78 | 70915 |
| 2023-11-01 | 19.80 | $20.74 | 132300 |
| 2023-10-31 | 19.71 | $20.46 | 80157 |
| 2023-10-30 | 19.63 | $20.43 | 101312 |
| 2023-10-27 | 19.56 | $19.86 | 104101 |
| 2023-10-26 | 19.54 | $18.55 | 87600 |
| 2023-10-25 | 19.65 | $18.77 | 105900 |
| 2023-10-24 | 19.74 | $19.77 | 80600 |
| 2023-10-23 | 19.74 | $19.52 | 94500 |
| 2023-10-20 | 19.76 | $19.32 | 100481 |
| 2023-10-19 | 19.81 | $19.71 | 100303 |
| 2023-10-18 | 19.82 | $19.68 | 63294 |
| 2023-10-17 | 19.85 | $20.14 | 60900 |
| 2023-10-16 | 19.83 | $20.17 | 68489 |
| 2023-10-13 | 19.82 | $19.87 | 46045 |
| 2023-10-12 | 19.84 | $19.88 | 93523 |
| 2023-10-11 | 19.88 | $19.82 | 57800 |
| 2023-10-10 | 19.93 | $19.63 | 57508 |
| 2023-10-09 | 20.00 | $19.49 | 48300 |
| 2023-10-06 | 20.10 | $19.47 | 79800 |
| 2023-10-05 | 20.21 | $19.74 | 150342 |
| 2023-10-04 | 20.31 | $19.94 | 42438 |
| 2023-10-03 | 20.39 | $19.53 | 52808 |
| 2023-10-02 | 20.52 | $20.19 | 76761 |
| 2023-09-29 | 20.60 | $19.82 | 47600 |
| 2023-09-28 | 20.72 | $19.67 | 44255 |
| 2023-09-27 | 20.86 | $19.65 | 47752 |
| 2023-09-26 | 21.02 | $19.66 | 75213 |
| 2023-09-25 | 21.18 | $20.36 | 49218 |
| 2023-09-22 | 21.27 | $20.03 | 48303 |
| 2023-09-21 | 21.40 | $20.12 | 108323 |
| 2023-09-20 | 21.53 | $20.98 | 74023 |
| 2023-09-19 | 21.58 | $21.32 | 109326 |
| 2023-09-18 | 21.60 | $21.71 | 68700 |
| 2023-09-15 | 21.58 | $21.71 | 70011 |
| 2023-09-14 | 21.55 | $21.84 | 49318 |
| 2023-09-13 | 21.51 | $21.84 | 55235 |
| 2023-09-12 | 21.47 | $21.65 | 71249 |
| 2023-09-11 | 21.45 | $21.72 | 120000 |
| 2023-09-08 | 21.43 | $21.33 | 56912 |
| 2023-09-07 | 21.44 | $21.73 | 91108 |
| 2023-09-06 | 21.42 | $21.34 | 71304 |
| 2023-09-05 | 21.43 | $21.57 | 82070 |
| 2023-09-01 | 21.43 | $21.72 | 57731 |
| 2023-08-31 | 21.41 | $21.69 | 66600 |
| 2023-08-30 | 21.39 | $21.44 | 52008 |
| 2023-08-29 | 21.38 | $21.42 | 45224 |
| 2023-08-28 | 21.37 | $21.18 | 67274 |
| 2023-08-25 | 21.38 | $21.15 | 36600 |
| 2023-08-24 | 21.39 | $20.90 | 73798 |
| 2023-08-23 | 21.42 | $21.47 | 24871 |
| 2023-08-22 | 21.39 | $21.30 | 53474 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.70
2026-07-17
Close Price
$10.82
Vol: 309298
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.49
Average
17.50
Maximum
23.52
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.70 | $10.82 | 309298 |
| 2026-07-16 | 10.69 | $10.86 | 238343 |
| 2026-07-15 | 10.67 | $11.06 | 272800 |
| 2026-07-14 | 10.61 | $10.87 | 149642 |
| 2026-07-13 | 10.59 | $10.87 | 236241 |
| 2026-07-10 | 10.56 | $10.78 | 242700 |
| 2026-07-09 | 10.54 | $10.78 | 174781 |
| 2026-07-08 | 10.53 | $10.74 | 145200 |
| 2026-07-07 | 10.52 | $10.81 | 203541 |
| 2026-07-06 | 10.50 | $10.74 | 229939 |
| 2026-07-02 | 10.49 | $10.67 | 158353 |
| 2026-07-01 | 10.50 | $10.76 | 192500 |
| 2026-06-30 | 10.50 | $10.68 | 393936 |
| 2026-06-29 | 10.51 | $10.71 | 443415 |
| 2026-06-26 | 10.52 | $10.46 | 726900 |
| 2026-06-25 | 10.59 | $10.26 | 487909 |
| 2026-06-24 | 10.71 | $10.67 | 337200 |
| 2026-06-23 | 10.77 | $10.63 | 462225 |
| 2026-06-22 | 10.85 | $10.57 | 511000 |
| 2026-06-18 | 10.95 | $10.98 | 389982 |
| 2026-06-17 | 10.99 | $10.85 | 313312 |
| 2026-06-16 | 11.07 | $11.09 | 275000 |
| 2026-06-15 | 11.11 | $11.09 | 684081 |
| 2026-06-12 | 11.16 | $10.83 | 490060 |
| 2026-06-11 | 11.27 | $10.96 | 298400 |
| 2026-06-10 | 11.38 | $10.89 | 438400 |
| 2026-06-09 | 11.52 | $11.12 | 366202 |
| 2026-06-08 | 11.63 | $11.19 | 297200 |
| 2026-06-05 | 11.75 | $11.16 | 452400 |
| 2026-06-04 | 11.90 | $11.47 | 331955 |
| 2026-06-03 | 12.01 | $11.42 | 754629 |
| 2026-06-02 | 12.14 | $11.69 | 1.1M |
| 2026-06-01 | 12.24 | $11.88 | 870412 |
| 2026-05-29 | 12.32 | $12.26 | 391906 |
| 2026-05-28 | 12.33 | $12.35 | 341343 |
| 2026-05-27 | 12.32 | $12.33 | 384789 |
| 2026-05-26 | 12.31 | $12.14 | 387985 |
| 2026-05-22 | 12.34 | $12.16 | 326144 |
| 2026-05-21 | 12.37 | $12.22 | 352335 |
| 2026-05-20 | 12.40 | $12.18 | 432400 |
| 2026-05-19 | 12.43 | $11.94 | 1.4M |
| 2026-05-18 | 12.53 | $12.20 | 452132 |
| 2026-05-15 | 12.58 | $12.17 | 598046 |
| 2026-05-14 | 12.64 | $12.27 | 443115 |
| 2026-05-13 | 12.69 | $12.48 | 443044 |
| 2026-05-12 | 12.71 | $12.37 | 590100 |
| 2026-05-11 | 12.75 | $12.47 | 589637 |
| 2026-05-08 | 12.77 | $12.60 | 422700 |
| 2026-05-07 | 12.76 | $12.53 | 487435 |
| 2026-05-06 | 12.77 | $12.81 | 709439 |
| 2026-05-05 | 12.72 | $12.77 | 494233 |
| 2026-05-04 | 12.67 | $12.72 | 502600 |
| 2026-05-01 | 12.61 | $12.60 | 479500 |
| 2026-04-30 | 12.57 | $12.49 | 706916 |
| 2026-04-29 | 12.55 | $12.62 | 814818 |
| 2026-04-28 | 12.49 | $12.41 | 481600 |
| 2026-04-27 | 12.46 | $12.51 | 570500 |
| 2026-04-24 | 12.41 | $12.59 | 357621 |
| 2026-04-23 | 12.33 | $12.40 | 273017 |
| 2026-04-22 | 12.27 | $12.56 | 263242 |
| 2026-04-21 | 12.17 | $12.36 | 590340 |
| 2026-04-20 | 12.09 | $12.31 | 277742 |
| 2026-04-17 | 12.01 | $12.37 | 309900 |
| 2026-04-16 | 11.91 | $12.35 | 393332 |
| 2026-04-15 | 11.79 | $12.45 | 456349 |
| 2026-04-14 | 11.62 | $12.44 | 461600 |
| 2026-04-13 | 11.44 | $12.12 | 434861 |
| 2026-04-10 | 11.29 | $12.07 | 395832 |
| 2026-04-09 | 11.12 | $11.85 | 566214 |
| 2026-04-08 | 10.98 | $11.44 | 289323 |
| 2026-04-07 | 10.90 | $11.13 | 270949 |
| 2026-04-06 | 10.87 | $11.10 | 322900 |
| 2026-04-02 | 10.85 | $11.00 | 274763 |
| 2026-04-01 | 10.84 | $11.05 | 209201 |
| 2026-03-31 | 10.83 | $11.02 | 343000 |
| 2026-03-30 | 10.82 | $10.74 | 281591 |
| 2026-03-27 | 10.87 | $10.63 | 508300 |
| 2026-03-26 | 10.96 | $10.96 | 409000 |
| 2026-03-25 | 10.99 | $11.19 | 219600 |
| 2026-03-24 | 10.98 | $11.02 | 287130 |
| 2026-03-23 | 11.00 | $11.10 | 428261 |
| 2026-03-20 | 11.01 | $10.93 | 833700 |
| 2026-03-19 | 11.06 | $11.10 | 267630 |
| 2026-03-18 | 11.09 | $11.16 | 383400 |
| 2026-03-17 | 11.10 | $11.41 | 2.4M |
| 2026-03-16 | 11.08 | $11.24 | 471625 |
| 2026-03-13 | 11.08 | $11.06 | 320238 |
| 2026-03-12 | 11.12 | $11.11 | 339415 |
| 2026-03-11 | 11.16 | $11.39 | 170371 |
| 2026-03-10 | 11.15 | $11.44 | 202100 |
| 2026-03-09 | 11.14 | $11.40 | 514655 |
| 2026-03-06 | 11.13 | $11.39 | 292300 |
| 2026-03-05 | 11.12 | $11.58 | 440907 |
| 2026-03-04 | 11.07 | $11.57 | 320227 |
| 2026-03-03 | 11.02 | $11.28 | 970254 |
| 2026-03-02 | 11.03 | $11.24 | 299747 |
| 2026-02-27 | 11.05 | $11.30 | 1.7M |
| 2026-02-26 | 11.06 | $11.21 | 281202 |
| 2026-02-25 | 11.10 | $11.37 | 438339 |
| 2026-02-24 | 11.12 | $11.32 | 179702 |
| 2026-02-23 | 11.15 | $11.17 | 839171 |
| 2026-02-20 | 11.22 | $11.35 | 541708 |
| 2026-02-19 | 11.27 | $11.21 | 228700 |
| 2026-02-18 | 11.36 | $11.27 | 355100 |
| 2026-02-17 | 11.46 | $11.13 | 409100 |
| 2026-02-13 | 11.60 | $11.01 | 416364 |
| 2026-02-12 | 11.80 | $11.09 | 480256 |
| 2026-02-11 | 12.01 | $11.34 | 235142 |
| 2026-02-10 | 12.21 | $11.44 | 204200 |
| 2026-02-09 | 12.43 | $11.53 | 501209 |
| 2026-02-06 | 12.66 | $11.58 | 1.4M |
| 2026-02-05 | 12.92 | $12.26 | 583700 |
| 2026-02-04 | 13.08 | $12.79 | 508300 |
| 2026-02-03 | 13.15 | $13.07 | 361284 |
| 2026-02-02 | 13.18 | $13.29 | 390517 |
| 2026-01-30 | 13.16 | $13.12 | 439500 |
| 2026-01-29 | 13.18 | $13.23 | 344217 |
| 2026-01-28 | 13.18 | $13.32 | 292600 |
| 2026-01-27 | 13.16 | $13.38 | 196778 |
| 2026-01-26 | 13.12 | $13.14 | 240288 |
| 2026-01-23 | 13.14 | $13.12 | 494043 |
| 2026-01-22 | 13.15 | $12.99 | 228779 |
| 2026-01-21 | 13.20 | $12.90 | 515400 |
| 2026-01-20 | 13.28 | $12.87 | 1.2M |
| 2026-01-16 | 13.37 | $13.29 | 491934 |
| 2026-01-15 | 13.40 | $13.26 | 646665 |
| 2026-01-14 | 13.43 | $13.26 | 621453 |
| 2026-01-13 | 13.47 | $13.57 | 1.3M |
| 2026-01-12 | 13.44 | $13.69 | 493000 |
| 2026-01-09 | 13.39 | $13.73 | 435621 |
| 2026-01-08 | 13.33 | $13.66 | 330100 |
| 2026-01-07 | 13.26 | $13.60 | 408737 |
| 2026-01-06 | 13.20 | $13.59 | 495889 |
| 2026-01-05 | 13.14 | $13.28 | 793300 |
| 2026-01-02 | 13.13 | $13.00 | 1.2M |
| 2025-12-31 | 13.18 | $13.28 | 355700 |
| 2025-12-30 | 13.18 | $13.37 | 536203 |
| 2025-12-29 | 13.16 | $13.32 | 510451 |
| 2025-12-26 | 13.14 | $13.34 | 254333 |
| 2025-12-24 | 13.13 | $13.39 | 158000 |
| 2025-12-23 | 13.10 | $13.36 | 330502 |
| 2025-12-22 | 13.07 | $13.28 | 461300 |
| 2025-12-19 | 13.06 | $13.21 | 387504 |
| 2025-12-18 | 13.07 | $13.18 | 300123 |
| 2025-12-17 | 13.08 | $12.97 | 367042 |
| 2025-12-16 | 13.14 | $13.04 | 410200 |
| 2025-12-15 | 13.20 | $13.03 | 433229 |
| 2025-12-12 | 13.27 | $13.20 | 327910 |
| 2025-12-11 | 13.32 | $13.40 | 287415 |
| 2025-12-10 | 13.34 | $13.50 | 343467 |
| 2025-12-09 | 13.34 | $13.30 | 304100 |
| 2025-12-08 | 13.38 | $13.28 | 441008 |
| 2025-12-05 | 13.44 | $13.38 | 302734 |
| 2025-12-04 | 13.48 | $13.37 | 461708 |
| 2025-12-03 | 13.54 | $13.68 | 441620 |
| 2025-12-02 | 13.54 | $13.75 | 323874 |
| 2025-12-01 | 13.53 | $13.69 | 513838 |
| 2025-11-28 | 13.53 | $13.67 | 200414 |
| 2025-11-26 | 13.54 | $13.56 | 486100 |
| 2025-11-25 | 13.58 | $13.56 | 356800 |
| 2025-11-24 | 13.62 | $13.43 | 1.0M |
| 2025-11-21 | 13.70 | $13.17 | 683400 |
| 2025-11-20 | 13.85 | $13.00 | 1.0M |
| 2025-11-19 | 14.06 | $13.37 | 853833 |
| 2025-11-18 | 14.23 | $13.38 | 1.1M |
| 2025-11-17 | 14.42 | $13.99 | 987400 |
| 2025-11-14 | 14.52 | $14.05 | 830825 |
| 2025-11-13 | 14.62 | $14.21 | 5.3M |
| 2025-11-12 | 14.70 | $14.66 | 416021 |
| 2025-11-11 | 14.70 | $14.83 | 342000 |
| 2025-11-10 | 14.66 | $14.79 | 629000 |
| 2025-11-07 | 14.62 | $14.59 | 693385 |
| 2025-11-06 | 14.62 | $14.58 | 698649 |
| 2025-11-05 | 14.63 | $15.19 | 534333 |
| 2025-11-04 | 14.50 | $15.12 | 521600 |
| 2025-11-03 | 14.37 | $15.31 | 744300 |
| 2025-10-31 | 14.17 | $14.82 | 1.3M |
| 2025-10-30 | 14.05 | $13.92 | 698300 |
| 2025-10-29 | 14.10 | $14.47 | 324800 |
| 2025-10-28 | 14.05 | $14.44 | 310533 |
| 2025-10-27 | 13.99 | $14.33 | 641906 |
| 2025-10-24 | 13.95 | $14.19 | 646252 |
| 2025-10-23 | 13.93 | $14.09 | 283549 |
| 2025-10-22 | 13.94 | $14.04 | 539043 |
| 2025-10-21 | 13.95 | $14.18 | 1.4M |
| 2025-10-20 | 13.94 | $13.92 | 849820 |
| 2025-10-17 | 13.99 | $13.73 | 376813 |
| 2025-10-16 | 14.09 | $13.81 | 395800 |
| 2025-10-15 | 14.18 | $14.11 | 403532 |
| 2025-10-14 | 14.23 | $14.16 | 474712 |
| 2025-10-13 | 14.28 | $14.37 | 4.5M |
| 2025-10-10 | 14.30 | $14.13 | 376900 |
| 2025-10-09 | 14.37 | $14.73 | 225000 |
| 2025-10-08 | 14.33 | $14.61 | 259000 |
| 2025-10-07 | 14.30 | $14.42 | 345400 |
| 2025-10-06 | 14.32 | $14.37 | 427422 |
| 2025-10-03 | 14.35 | $14.26 | 300415 |
| 2025-10-02 | 14.41 | $14.43 | 331907 |
| 2025-10-01 | 14.45 | $14.30 | 472629 |
| 2025-09-30 | 14.52 | $14.23 | 355048 |
| 2025-09-29 | 14.62 | $14.36 | 330629 |
| 2025-09-26 | 14.71 | $14.23 | 392986 |
| 2025-09-25 | 14.85 | $14.10 | 464624 |
| 2025-09-24 | 15.03 | $14.69 | 397007 |
| 2025-09-23 | 15.12 | $14.71 | 685423 |
| 2025-09-22 | 15.23 | $15.16 | 690400 |
| 2025-09-19 | 15.25 | $15.39 | 223300 |
| 2025-09-18 | 15.24 | $15.33 | 195000 |
| 2025-09-17 | 15.23 | $15.33 | 243032 |
| 2025-09-16 | 15.22 | $15.39 | 185921 |
| 2025-09-15 | 15.20 | $15.26 | 339807 |
| 2025-09-12 | 15.20 | $15.09 | 323308 |
| 2025-09-11 | 15.24 | $15.17 | 180232 |
| 2025-09-10 | 15.27 | $15.20 | 313076 |
| 2025-09-09 | 15.30 | $15.62 | 237465 |
| 2025-09-08 | 15.25 | $15.48 | 288419 |
| 2025-09-05 | 15.22 | $15.28 | 210866 |
| 2025-09-04 | 15.23 | $15.45 | 442945 |
| 2025-09-03 | 15.20 | $14.98 | 230801 |
| 2025-09-02 | 15.27 | $14.97 | 466909 |
| 2025-08-29 | 15.35 | $15.17 | 360709 |
| 2025-08-28 | 15.41 | $15.28 | 248409 |
| 2025-08-27 | 15.45 | $15.64 | 409900 |
| 2025-08-26 | 15.43 | $15.60 | 286300 |
| 2025-08-25 | 15.41 | $15.56 | 299688 |
| 2025-08-22 | 15.39 | $15.60 | 277600 |
| 2025-08-21 | 15.37 | $15.19 | 227829 |
| 2025-08-20 | 15.43 | $15.33 | 314740 |
| 2025-08-19 | 15.47 | $15.58 | 224037 |
| 2025-08-18 | 15.46 | $15.75 | 470091 |
| 2025-08-15 | 15.42 | $15.72 | 237700 |
| 2025-08-14 | 15.38 | $15.70 | 282271 |
| 2025-08-13 | 15.34 | $15.41 | 134405 |
| 2025-08-12 | 15.36 | $15.26 | 185890 |
| 2025-08-11 | 15.41 | $15.27 | 226946 |
| 2025-08-08 | 15.47 | $15.30 | 276200 |
| 2025-08-07 | 15.54 | $15.33 | 608718 |
| 2025-08-06 | 15.61 | $15.37 | 513514 |
| 2025-08-05 | 15.68 | $14.86 | 356207 |
| 2025-08-04 | 15.88 | $14.71 | 575440 |
| 2025-08-01 | 16.13 | $14.88 | 1.4M |
| 2025-07-31 | 16.40 | $15.98 | 772247 |
| 2025-07-30 | 16.47 | $16.46 | 497844 |
| 2025-07-29 | 16.46 | $16.51 | 331433 |
| 2025-07-28 | 16.43 | $16.61 | 364900 |
| 2025-07-25 | 16.37 | $16.52 | 199808 |
| 2025-07-24 | 16.32 | $16.53 | 427564 |
| 2025-07-23 | 16.26 | $16.37 | 164938 |
| 2025-07-22 | 16.23 | $16.30 | 167621 |
| 2025-07-21 | 16.20 | $16.38 | 477289 |
| 2025-07-18 | 16.15 | $16.24 | 235200 |
| 2025-07-17 | 16.12 | $16.09 | 156815 |
| 2025-07-16 | 16.12 | $16.05 | 462244 |
| 2025-07-15 | 16.13 | $16.23 | 253540 |
| 2025-07-14 | 16.10 | $16.17 | 206814 |
| 2025-07-11 | 16.08 | $16.14 | 297398 |
| 2025-07-10 | 16.06 | $15.96 | 297930 |
| 2025-07-09 | 16.07 | $15.95 | 380925 |
| 2025-07-08 | 16.09 | $15.74 | 444000 |
| 2025-07-07 | 16.16 | $15.94 | 363900 |
| 2025-07-03 | 16.19 | $15.96 | 263200 |
| 2025-07-02 | 16.22 | $16.35 | 575900 |
| 2025-07-01 | 16.18 | $16.36 | 423419 |
| 2025-06-30 | 16.13 | $16.25 | 493426 |
| 2025-06-27 | 16.09 | $16.44 | 569500 |
| 2025-06-26 | 16.00 | $16.19 | 328500 |
| 2025-06-25 | 15.95 | $15.97 | 151000 |
| 2025-06-24 | 15.94 | $15.97 | 221763 |
| 2025-06-23 | 15.93 | $15.69 | 386510 |
| 2025-06-20 | 15.97 | $15.77 | 279100 |
| 2025-06-18 | 16.01 | $15.95 | 133190 |
| 2025-06-17 | 16.01 | $16.02 | 149668 |
| 2025-06-16 | 15.99 | $16.08 | 239100 |
| 2025-06-13 | 15.96 | $15.84 | 231096 |
| 2025-06-12 | 15.98 | $15.93 | 70700 |
| 2025-06-11 | 15.98 | $15.85 | 227503 |
| 2025-06-10 | 15.99 | $16.12 | 192922 |
| 2025-06-09 | 15.95 | $16.03 | 397926 |
| 2025-06-06 | 15.92 | $15.85 | 524300 |
| 2025-06-05 | 15.93 | $15.52 | 392066 |
| 2025-06-04 | 16.00 | $16.15 | 437843 |
| 2025-06-03 | 15.95 | $16.07 | 389909 |
| 2025-06-02 | 15.91 | $16.09 | 253724 |
| 2025-05-30 | 15.86 | $15.97 | 189942 |
| 2025-05-29 | 15.83 | $15.93 | 144523 |
| 2025-05-28 | 15.80 | $15.90 | 120932 |
| 2025-05-27 | 15.77 | $15.94 | 277498 |
| 2025-05-23 | 15.72 | $15.58 | 188600 |
| 2025-05-22 | 15.75 | $15.78 | 149069 |
| 2025-05-21 | 15.73 | $15.58 | 200219 |
| 2025-05-20 | 15.75 | $15.82 | 158731 |
| 2025-05-19 | 15.73 | $15.93 | 268327 |
| 2025-05-16 | 15.68 | $15.84 | 125513 |
| 2025-05-15 | 15.64 | $15.85 | 238700 |
| 2025-05-14 | 15.59 | $16.10 | 242529 |
| 2025-05-13 | 15.48 | $16.13 | 238100 |
| 2025-05-12 | 15.35 | $16.00 | 337000 |
| 2025-05-09 | 15.22 | $15.30 | 311992 |
| 2025-05-08 | 15.22 | $15.22 | 400759 |
| 2025-05-07 | 15.24 | $15.75 | 298245 |
| 2025-05-06 | 15.16 | $15.49 | 195248 |
| 2025-05-05 | 15.11 | $15.57 | 196000 |
| 2025-05-02 | 15.04 | $15.75 | 266430 |
| 2025-05-01 | 14.93 | $15.52 | 162321 |
| 2025-04-30 | 14.84 | $15.23 | 147400 |
| 2025-04-29 | 14.81 | $15.43 | 163867 |
| 2025-04-28 | 14.73 | $15.38 | 140283 |
| 2025-04-25 | 14.65 | $15.49 | 219606 |
| 2025-04-24 | 14.54 | $15.33 | 91334 |
| 2025-04-23 | 14.45 | $15.08 | 144946 |
| 2025-04-22 | 14.40 | $14.49 | 147923 |
| 2025-04-21 | 14.47 | $14.07 | 320700 |
| 2025-04-17 | 14.64 | $14.47 | 95880 |
| 2025-04-16 | 14.77 | $14.57 | 287000 |
| 2025-04-15 | 14.89 | $14.92 | 116032 |
| 2025-04-14 | 14.97 | $15.14 | 163037 |
| 2025-04-11 | 15.02 | $15.19 | 270709 |
| 2025-04-10 | 15.07 | $14.85 | 205806 |
| 2025-04-09 | 15.20 | $15.77 | 298600 |
| 2025-04-08 | 15.17 | $14.64 | 269942 |
| 2025-04-07 | 15.37 | $14.84 | 451434 |
| 2025-04-04 | 15.57 | $14.59 | 498002 |
| 2025-04-03 | 15.86 | $15.16 | 429000 |
| 2025-04-02 | 16.07 | $16.44 | 160608 |
| 2025-04-01 | 16.06 | $16.20 | 105445 |
| 2025-03-31 | 16.09 | $16.04 | 256400 |
| 2025-03-28 | 16.17 | $16.23 | 209706 |
| 2025-03-27 | 16.22 | $16.72 | 182752 |
| 2025-03-26 | 16.19 | $16.64 | 87455 |
| 2025-03-25 | 16.16 | $16.86 | 166735 |
| 2025-03-24 | 16.09 | $16.69 | 415138 |
| 2025-03-21 | 16.05 | $16.38 | 90447 |
| 2025-03-20 | 16.07 | $16.26 | 131000 |
| 2025-03-19 | 16.13 | $16.27 | 141150 |
| 2025-03-18 | 16.20 | $16.09 | 124142 |
| 2025-03-17 | 16.32 | $16.24 | 180954 |
| 2025-03-14 | 16.44 | $16.36 | 197675 |
| 2025-03-13 | 16.55 | $16.05 | 299291 |
| 2025-03-12 | 16.75 | $16.81 | 254409 |
| 2025-03-11 | 16.83 | $16.60 | 196100 |
| 2025-03-10 | 16.97 | $16.45 | 279200 |
| 2025-03-07 | 17.17 | $16.77 | 310638 |
| 2025-03-06 | 17.33 | $16.86 | 226426 |
| 2025-03-05 | 17.51 | $17.43 | 112459 |
| 2025-03-04 | 17.60 | $17.14 | 309116 |
| 2025-03-03 | 17.77 | $17.18 | 218400 |
| 2025-02-28 | 17.96 | $17.69 | 165392 |
| 2025-02-27 | 18.08 | $17.49 | 172800 |
| 2025-02-26 | 18.26 | $17.85 | 153040 |
| 2025-02-25 | 18.40 | $17.67 | 394010 |
| 2025-02-24 | 18.60 | $17.69 | 267516 |
| 2025-02-21 | 18.83 | $17.96 | 465528 |
| 2025-02-20 | 19.04 | $18.48 | 279540 |
| 2025-02-19 | 19.18 | $18.77 | 196700 |
| 2025-02-18 | 19.28 | $18.76 | 409967 |
| 2025-02-14 | 19.40 | $18.87 | 438029 |
| 2025-02-13 | 19.51 | $18.96 | 380047 |
| 2025-02-12 | 19.62 | $19.40 | 314600 |
| 2025-02-11 | 19.66 | $19.61 | 238700 |
| 2025-02-10 | 19.66 | $19.64 | 264730 |
| 2025-02-07 | 19.65 | $19.30 | 695100 |
| 2025-02-06 | 19.71 | $19.91 | 443743 |
| 2025-02-05 | 19.65 | $19.71 | 250700 |
| 2025-02-04 | 19.62 | $20.08 | 278219 |
| 2025-02-03 | 19.51 | $19.79 | 247405 |
| 2025-01-31 | 19.44 | $19.81 | 234590 |
| 2025-01-30 | 19.36 | $19.57 | 148660 |
| 2025-01-29 | 19.32 | $19.65 | 120009 |
| 2025-01-28 | 19.25 | $19.71 | 438223 |
| 2025-01-27 | 19.15 | $19.48 | 357515 |
| 2025-01-24 | 19.09 | $19.45 | 283371 |
| 2025-01-23 | 19.03 | $19.51 | 180321 |
| 2025-01-22 | 18.95 | $19.43 | 380835 |
| 2025-01-21 | 18.87 | $19.14 | 949300 |
| 2025-01-17 | 18.84 | $18.89 | 433700 |
| 2025-01-16 | 18.86 | $18.64 | 262831 |
| 2025-01-15 | 18.94 | $19.20 | 366200 |
| 2025-01-14 | 18.91 | $18.73 | 368900 |
| 2025-01-13 | 18.98 | $18.80 | 469100 |
| 2025-01-10 | 19.05 | $18.78 | 381556 |
| 2025-01-08 | 19.14 | $19.04 | 328981 |
| 2025-01-07 | 19.18 | $19.02 | 388738 |
| 2025-01-06 | 19.24 | $19.46 | 357234 |
| 2025-01-03 | 19.21 | $19.23 | 207704 |
| 2025-01-02 | 19.23 | $18.94 | 271909 |
| 2024-12-31 | 19.32 | $18.81 | 240427 |
| 2024-12-30 | 19.45 | $18.97 | 296434 |
| 2024-12-27 | 19.56 | $19.12 | 395908 |
| 2024-12-26 | 19.67 | $19.45 | 230476 |
| 2024-12-24 | 19.72 | $19.54 | 162100 |
| 2024-12-23 | 19.76 | $19.25 | 725810 |
| 2024-12-20 | 19.86 | $19.19 | 391800 |
| 2024-12-19 | 20.00 | $19.06 | 370789 |
| 2024-12-18 | 20.19 | $19.69 | 814026 |
| 2024-12-17 | 20.27 | $20.53 | 470601 |
| 2024-12-16 | 20.19 | $20.62 | 495700 |
| 2024-12-13 | 20.07 | $20.23 | 278415 |
| 2024-12-12 | 20.02 | $20.34 | 334012 |
| 2024-12-11 | 19.93 | $20.39 | 320400 |
| 2024-12-10 | 19.82 | $20.22 | 215953 |
| 2024-12-09 | 19.73 | $20.25 | 314725 |
| 2024-12-06 | 19.61 | $20.25 | 338645 |
| 2024-12-05 | 19.47 | $19.90 | 311000 |
| 2024-12-04 | 19.39 | $19.73 | 333147 |
| 2024-12-03 | 19.33 | $19.53 | 330848 |
| 2024-12-02 | 19.31 | $19.34 | 287400 |
| 2024-11-29 | 19.32 | $19.14 | 165600 |
| 2024-11-27 | 19.37 | $18.97 | 244235 |
| 2024-11-26 | 19.48 | $19.07 | 382700 |
| 2024-11-25 | 19.57 | $18.79 | 433904 |
| 2024-11-22 | 19.74 | $18.45 | 425100 |
| 2024-11-21 | 20.02 | $18.50 | 813400 |
| 2024-11-20 | 20.32 | $20.08 | 643715 |
| 2024-11-19 | 20.34 | $20.19 | 406701 |
| 2024-11-18 | 20.33 | $19.91 | 515944 |
| 2024-11-15 | 20.38 | $19.98 | 474300 |
| 2024-11-14 | 20.43 | $20.82 | 147300 |
| 2024-11-13 | 20.30 | $20.97 | 204700 |
| 2024-11-12 | 20.12 | $20.55 | 169346 |
| 2024-11-11 | 19.99 | $20.32 | 279348 |
| 2024-11-08 | 19.89 | $20.46 | 141235 |
| 2024-11-07 | 19.75 | $20.62 | 177263 |
| 2024-11-06 | 19.55 | $20.46 | 387200 |
| 2024-11-05 | 19.34 | $19.95 | 134543 |
| 2024-11-04 | 19.22 | $19.58 | 159244 |
| 2024-11-01 | 19.15 | $19.75 | 1.8M |
| 2024-10-31 | 19.03 | $18.66 | 197000 |
| 2024-10-30 | 19.13 | $19.16 | 202688 |
| 2024-10-29 | 19.13 | $19.00 | 173400 |
| 2024-10-28 | 19.18 | $18.83 | 265451 |
| 2024-10-25 | 19.26 | $18.77 | 242266 |
| 2024-10-24 | 19.37 | $18.68 | 281958 |
| 2024-10-23 | 19.52 | $19.31 | 316814 |
| 2024-10-22 | 19.56 | $19.75 | 183252 |
| 2024-10-21 | 19.52 | $19.68 | 301200 |
| 2024-10-18 | 19.48 | $19.69 | 199092 |
| 2024-10-17 | 19.43 | $19.55 | 194227 |
| 2024-10-16 | 19.40 | $19.49 | 198415 |
| 2024-10-15 | 19.39 | $19.52 | 91200 |
| 2024-10-14 | 19.36 | $19.48 | 293300 |
| 2024-10-11 | 19.34 | $19.55 | 217970 |
| 2024-10-10 | 19.30 | $19.43 | 215800 |
| 2024-10-09 | 19.28 | $19.31 | 123500 |
| 2024-10-08 | 19.28 | $19.11 | 112669 |
| 2024-10-07 | 19.32 | $18.91 | 297748 |
| 2024-10-04 | 19.42 | $19.43 | 101171 |
| 2024-10-03 | 19.42 | $19.04 | 141900 |
| 2024-10-02 | 19.50 | $19.29 | 78100 |
| 2024-10-01 | 19.54 | $19.31 | 198604 |
| 2024-09-30 | 19.58 | $19.39 | 151372 |
| 2024-09-27 | 19.62 | $19.59 | 135000 |
| 2024-09-26 | 19.62 | $19.80 | 123891 |
| 2024-09-25 | 19.57 | $19.87 | 85809 |
| 2024-09-24 | 19.50 | $19.99 | 134600 |
| 2024-09-23 | 19.39 | $19.92 | 201000 |
| 2024-09-20 | 19.28 | $19.78 | 515607 |
| 2024-09-19 | 19.18 | $19.65 | 146792 |
| 2024-09-18 | 19.10 | $19.45 | 72231 |
| 2024-09-17 | 19.05 | $19.42 | 106818 |
| 2024-09-16 | 18.99 | $19.25 | 111280 |
| 2024-09-13 | 18.96 | $19.37 | 83209 |
| 2024-09-12 | 18.90 | $19.41 | 252451 |
| 2024-09-11 | 18.83 | $19.12 | 132325 |
| 2024-09-10 | 18.81 | $19.02 | 138047 |
| 2024-09-09 | 18.81 | $18.71 | 211890 |
| 2024-09-06 | 18.88 | $18.31 | 173378 |
| 2024-09-05 | 19.04 | $19.49 | 180047 |
| 2024-09-04 | 18.98 | $19.17 | 135333 |
| 2024-09-03 | 18.99 | $19.39 | 114206 |
| 2024-08-30 | 18.94 | $19.58 | 74200 |
| 2024-08-29 | 18.86 | $19.02 | 89008 |
| 2024-08-28 | 18.88 | $18.81 | 165000 |
| 2024-08-27 | 18.96 | $19.02 | 136500 |
| 2024-08-26 | 19.00 | $19.30 | 168200 |
| 2024-08-23 | 19.00 | $19.38 | 180132 |
| 2024-08-22 | 18.98 | $19.31 | 188900 |
| 2024-08-21 | 18.97 | $19.68 | 103839 |
| 2024-08-20 | 18.89 | $19.52 | 122094 |
| 2024-08-19 | 18.84 | $19.45 | 279973 |
| 2024-08-16 | 18.79 | $19.33 | 149307 |
| 2024-08-15 | 18.77 | $19.38 | 166900 |
| 2024-08-14 | 18.74 | $19.15 | 84700 |
| 2024-08-13 | 18.76 | $19.08 | 215229 |
| 2024-08-12 | 18.80 | $18.78 | 172823 |
| 2024-08-09 | 18.92 | $18.75 | 148976 |
| 2024-08-08 | 19.06 | $18.69 | 232821 |
| 2024-08-07 | 19.25 | $18.28 | 199431 |
| 2024-08-06 | 19.56 | $18.68 | 398600 |
| 2024-08-05 | 19.84 | $18.49 | 416700 |
| 2024-08-02 | 20.21 | $19.15 | 871600 |
| 2024-08-01 | 20.50 | $20.74 | 386700 |
| 2024-07-31 | 20.51 | $20.98 | 205101 |
| 2024-07-30 | 20.47 | $20.45 | 300500 |
| 2024-07-29 | 20.55 | $20.63 | 202700 |
| 2024-07-26 | 20.59 | $20.54 | 122392 |
| 2024-07-25 | 20.67 | $20.25 | 269465 |
| 2024-07-24 | 20.83 | $20.36 | 208028 |
| 2024-07-23 | 20.99 | $20.93 | 297841 |
| 2024-07-22 | 21.05 | $20.54 | 162386 |
| 2024-07-19 | 21.22 | $20.51 | 260126 |
| 2024-07-18 | 21.42 | $20.61 | 239287 |
| 2024-07-17 | 21.63 | $21.01 | 279000 |
| 2024-07-16 | 21.79 | $21.52 | 150842 |
| 2024-07-15 | 21.87 | $21.48 | 318720 |
| 2024-07-12 | 21.98 | $21.64 | 274000 |
| 2024-07-11 | 22.07 | $21.69 | 370839 |
| 2024-07-10 | 22.17 | $22.12 | 232943 |
| 2024-07-09 | 22.19 | $22.09 | 284283 |
| 2024-07-08 | 22.22 | $22.04 | 353107 |
| 2024-07-05 | 22.26 | $22.12 | 431300 |
| 2024-07-03 | 22.30 | $22.58 | 362900 |
| 2024-07-02 | 22.25 | $22.84 | 423514 |
| 2024-07-01 | 22.13 | $22.52 | 340100 |
| 2024-06-28 | 22.07 | $22.08 | 518910 |
| 2024-06-27 | 22.08 | $22.57 | 361023 |
| 2024-06-26 | 22.00 | $22.51 | 256948 |
| 2024-06-25 | 21.92 | $22.18 | 161991 |
| 2024-06-24 | 21.89 | $22.12 | 540503 |
| 2024-06-21 | 21.88 | $22.20 | 264994 |
| 2024-06-20 | 21.85 | $22.04 | 197732 |
| 2024-06-18 | 21.85 | $21.74 | 221500 |
| 2024-06-17 | 21.92 | $21.82 | 294500 |
| 2024-06-14 | 21.98 | $21.75 | 141719 |
| 2024-06-13 | 22.06 | $21.77 | 193346 |
| 2024-06-12 | 22.16 | $22.04 | 216100 |
| 2024-06-11 | 22.22 | $22.08 | 151717 |
| 2024-06-10 | 22.29 | $22.03 | 327743 |
| 2024-06-07 | 22.37 | $21.75 | 378300 |
| 2024-06-06 | 22.53 | $21.86 | 287900 |
| 2024-06-05 | 22.69 | $22.76 | 317100 |
| 2024-06-04 | 22.69 | $22.60 | 177200 |
| 2024-06-03 | 22.73 | $22.48 | 224637 |
| 2024-05-31 | 22.79 | $22.29 | 458885 |
| 2024-05-30 | 22.91 | $22.66 | 233402 |
| 2024-05-29 | 22.97 | $22.96 | 170430 |
| 2024-05-28 | 22.97 | $22.96 | 227200 |
| 2024-05-24 | 22.97 | $22.72 | 117500 |
| 2024-05-23 | 23.03 | $22.72 | 216800 |
| 2024-05-22 | 23.09 | $23.01 | 118738 |
| 2024-05-21 | 23.11 | $23.01 | 199605 |
| 2024-05-20 | 23.13 | $23.02 | 188037 |
| 2024-05-17 | 23.14 | $23.07 | 218115 |
| 2024-05-16 | 23.15 | $22.95 | 208668 |
| 2024-05-15 | 23.18 | $23.17 | 141100 |
| 2024-05-14 | 23.18 | $23.24 | 128800 |
| 2024-05-13 | 23.15 | $23.15 | 132609 |
| 2024-05-10 | 23.15 | $23.24 | 99700 |
| 2024-05-09 | 23.12 | $23.24 | 140649 |
| 2024-05-08 | 23.08 | $23.12 | 167833 |
| 2024-05-07 | 23.07 | $23.14 | 217316 |
| 2024-05-06 | 23.04 | $23.06 | 144600 |
| 2024-05-03 | 23.03 | $23.96 | 163500 |
| 2024-05-02 | 22.83 | $23.74 | 141042 |
| 2024-05-01 | 22.65 | $23.00 | 180417 |
| 2024-04-30 | 22.59 | $22.29 | 163264 |
| 2024-04-29 | 22.67 | $22.80 | 91113 |
| 2024-04-26 | 22.66 | $22.80 | 70237 |
| 2024-04-25 | 22.65 | $22.06 | 133758 |
| 2024-04-24 | 22.79 | $22.43 | 53126 |
| 2024-04-23 | 22.87 | $22.69 | 57200 |
| 2024-04-22 | 22.92 | $22.43 | 118633 |
| 2024-04-19 | 23.03 | $22.08 | 178529 |
| 2024-04-18 | 23.23 | $22.66 | 46123 |
| 2024-04-17 | 23.34 | $22.93 | 84200 |
| 2024-04-16 | 23.41 | $23.19 | 64000 |
| 2024-04-15 | 23.44 | $23.15 | 84750 |
| 2024-04-12 | 23.47 | $23.38 | 73699 |
| 2024-04-11 | 23.47 | $23.65 | 78521 |
| 2024-04-10 | 23.40 | $23.34 | 64200 |
| 2024-04-09 | 23.39 | $23.23 | 53000 |
| 2024-04-08 | 23.40 | $23.26 | 124120 |
| 2024-04-05 | 23.40 | $23.12 | 122107 |
| 2024-04-04 | 23.42 | $22.81 | 128000 |
| 2024-04-03 | 23.52 | $23.78 | 133500 |
| 2024-04-02 | 23.43 | $23.60 | 52505 |
| 2024-04-01 | 23.35 | $23.52 | 68900 |
| 2024-03-28 | 23.28 | $23.50 | 50205 |
| 2024-03-27 | 23.21 | $23.38 | 31832 |
| 2024-03-26 | 23.14 | $23.20 | 47500 |
| 2024-03-25 | 23.10 | $23.32 | 55808 |
| 2024-03-22 | 23.02 | $23.22 | 40615 |
| 2024-03-21 | 22.96 | $23.10 | 51600 |
| 2024-03-20 | 22.90 | $23.03 | 45400 |
| 2024-03-19 | 22.85 | $22.79 | 115230 |
| 2024-03-18 | 22.85 | $22.62 | 57604 |
| 2024-03-15 | 22.87 | $22.58 | 71056 |
| 2024-03-14 | 22.91 | $22.96 | 63448 |
| 2024-03-13 | 22.87 | $22.71 | 35703 |
| 2024-03-12 | 22.88 | $22.63 | 39343 |
| 2024-03-11 | 22.91 | $22.16 | 68266 |
| 2024-03-08 | 23.03 | $22.50 | 64121 |
| 2024-03-07 | 23.11 | $22.69 | 26906 |
| 2024-03-06 | 23.15 | $22.25 | 75743 |
| 2024-03-05 | 23.29 | $23.00 | 88915 |
| 2024-03-04 | 23.29 | $23.42 | 90300 |
| 2024-03-01 | 23.20 | $23.44 | 60400 |
| 2024-02-29 | 23.09 | $23.34 | 32100 |
| 2024-02-28 | 22.98 | $23.00 | 46014 |
| 2024-02-27 | 22.92 | $23.01 | 75916 |
| 2024-02-26 | 22.84 | $23.07 | 58272 |
| 2024-02-23 | 22.74 | $23.07 | 31821 |
| 2024-02-22 | 22.62 | $22.95 | 73700 |
| 2024-02-21 | 22.50 | $22.24 | 33484 |
| 2024-02-20 | 22.51 | $22.12 | 75711 |
| 2024-02-16 | 22.55 | $22.34 | 42542 |
| 2024-02-15 | 22.54 | $22.37 | 29372 |
| 2024-02-14 | 22.52 | $22.50 | 46541 |
| 2024-02-13 | 22.47 | $22.21 | 57205 |
| 2024-02-12 | 22.47 | $22.60 | 86975 |
| 2024-02-09 | 22.38 | $22.75 | 56800 |
| 2024-02-08 | 22.24 | $22.27 | 49200 |
| 2024-02-07 | 22.18 | $22.34 | 50900 |
| 2024-02-06 | 22.09 | $22.84 | 77418 |
| 2024-02-05 | 21.88 | $22.94 | 47927 |
| 2024-02-02 | 21.62 | $23.06 | 116500 |
| 2024-02-01 | 21.28 | $21.47 | 28400 |
| 2024-01-31 | 21.23 | $21.06 | 41216 |
| 2024-01-30 | 21.25 | $21.39 | 33407 |
| 2024-01-29 | 21.20 | $21.74 | 78177 |
| 2024-01-26 | 21.08 | $21.51 | 59400 |
| 2024-01-25 | 20.98 | $21.33 | 41507 |
| 2024-01-24 | 20.90 | $21.22 | 36340 |
| 2024-01-23 | 20.83 | $21.06 | 26200 |
| 2024-01-22 | 20.79 | $20.92 | 69900 |
| 2024-01-19 | 20.77 | $21.01 | 43900 |
| 2024-01-18 | 20.72 | $20.71 | 52500 |
| 2024-01-17 | 20.74 | $20.47 | 42521 |
| 2024-01-16 | 20.81 | $20.71 | 48900 |
| 2024-01-12 | 20.83 | $20.84 | 34900 |
| 2024-01-11 | 20.84 | $20.85 | 63944 |
| 2024-01-10 | 20.84 | $20.80 | 50345 |
| 2024-01-09 | 20.86 | $20.68 | 59319 |
| 2024-01-08 | 20.90 | $20.51 | 45212 |
| 2024-01-05 | 20.99 | $20.06 | 77153 |
| 2024-01-04 | 21.19 | $20.35 | 133442 |
| 2024-01-03 | 21.35 | $20.91 | 49800 |
| 2024-01-02 | 21.42 | $21.15 | 78308 |
| 2023-12-29 | 21.46 | $21.39 | 32314 |
| 2023-12-28 | 21.44 | $21.47 | 37300 |
| 2023-12-27 | 21.41 | $21.49 | 43174 |
| 2023-12-26 | 21.37 | $21.41 | 57597 |
| 2023-12-22 | 21.33 | $21.44 | 25300 |
| 2023-12-21 | 21.28 | $21.41 | 36009 |
| 2023-12-20 | 21.23 | $21.41 | 37000 |
| 2023-12-19 | 21.16 | $21.42 | 32609 |
| 2023-12-18 | 21.09 | $21.40 | 49499 |
| 2023-12-15 | 21.00 | $21.17 | 83703 |
| 2023-12-14 | 20.95 | $20.92 | 92828 |
| 2023-12-13 | 20.94 | $20.95 | 45378 |
| 2023-12-12 | 20.93 | $20.77 | 36768 |
| 2023-12-11 | 20.95 | $20.61 | 65992 |
| 2023-12-08 | 21.00 | $20.82 | 36500 |
| 2023-12-07 | 21.02 | $20.69 | 43737 |
| 2023-12-06 | 21.07 | $20.81 | 83728 |
| 2023-12-05 | 21.10 | $21.11 | 76137 |
| 2023-12-04 | 21.07 | $20.88 | 69895 |
| 2023-12-01 | 21.08 | $21.09 | 45200 |
| 2023-11-30 | 21.05 | $20.93 | 48500 |
| 2023-11-29 | 21.05 | $21.00 | 51020 |
| 2023-11-28 | 21.03 | $21.10 | 50608 |
| 2023-11-27 | 20.98 | $21.13 | 72252 |
| 2023-11-24 | 20.92 | $20.99 | 24500 |
| 2023-11-22 | 20.87 | $20.94 | 43626 |
| 2023-11-21 | 20.83 | $20.93 | 45243 |
| 2023-11-20 | 20.78 | $20.97 | 34900 |
| 2023-11-17 | 20.71 | $20.85 | 79851 |
| 2023-11-16 | 20.66 | $20.71 | 78732 |
| 2023-11-15 | 20.62 | $20.71 | 33400 |
| 2023-11-14 | 20.58 | $20.74 | 50100 |
| 2023-11-13 | 20.53 | $20.61 | 58676 |
| 2023-11-10 | 20.49 | $20.60 | 76976 |
| 2023-11-09 | 20.45 | $20.49 | 70900 |
| 2023-11-08 | 20.42 | $20.50 | 66046 |
| 2023-11-07 | 20.39 | $21.05 | 102276 |
| 2023-11-06 | 20.23 | $20.87 | 82876 |
| 2023-11-03 | 20.09 | $20.77 | 95203 |
| 2023-11-02 | 19.94 | $20.78 | 70915 |
| 2023-11-01 | 19.77 | $20.74 | 132300 |
| 2023-10-31 | 19.59 | $20.46 | 80157 |
| 2023-10-30 | 19.43 | $20.43 | 101312 |
| 2023-10-27 | 19.25 | $19.86 | 104101 |
| 2023-10-26 | 19.17 | $18.55 | 87600 |
| 2023-10-25 | 19.35 | $18.77 | 105900 |
| 2023-10-24 | 19.52 | $19.77 | 80600 |
| 2023-10-23 | 19.51 | $19.52 | 94500 |
| 2023-10-20 | 19.55 | $19.32 | 100481 |
| 2023-10-19 | 19.65 | $19.71 | 100303 |
| 2023-10-18 | 19.67 | $19.68 | 63294 |
| 2023-10-17 | 19.71 | $20.14 | 60900 |
| 2023-10-16 | 19.66 | $20.17 | 68489 |
| 2023-10-13 | 19.60 | $19.87 | 46045 |
| 2023-10-12 | 19.59 | $19.88 | 93523 |
| 2023-10-11 | 19.59 | $19.82 | 57800 |
| 2023-10-10 | 19.60 | $19.63 | 57508 |
| 2023-10-09 | 19.65 | $19.49 | 48300 |
| 2023-10-06 | 19.75 | $19.47 | 79800 |
| 2023-10-05 | 19.86 | $19.74 | 150342 |
| 2023-10-04 | 19.94 | $19.94 | 42438 |
| 2023-10-03 | 20.00 | $19.53 | 52808 |
| 2023-10-02 | 20.15 | $20.19 | 76761 |
| 2023-09-29 | 20.19 | $19.82 | 47600 |
| 2023-09-28 | 20.32 | $19.67 | 44255 |
| 2023-09-27 | 20.50 | $19.65 | 47752 |
| 2023-09-26 | 20.72 | $19.66 | 75213 |
| 2023-09-25 | 20.97 | $20.36 | 49218 |
| 2023-09-22 | 21.11 | $20.03 | 48303 |
| 2023-09-21 | 21.35 | $20.12 | 108323 |
| 2023-09-20 | 21.61 | $20.98 | 74023 |
| 2023-09-19 | 21.73 | $21.32 | 109326 |
| 2023-09-18 | 21.79 | $21.71 | 68700 |
| 2023-09-15 | 21.78 | $21.71 | 70011 |
| 2023-09-14 | 21.77 | $21.84 | 49318 |
| 2023-09-13 | 21.73 | $21.84 | 55235 |
| 2023-09-12 | 21.67 | $21.65 | 71249 |
| 2023-09-11 | 21.65 | $21.72 | 120000 |
| 2023-09-08 | 21.61 | $21.33 | 56912 |
| 2023-09-07 | 21.64 | $21.73 | 91108 |
| 2023-09-06 | 21.60 | $21.34 | 71304 |
| 2023-09-05 | 21.62 | $21.57 | 82070 |
| 2023-09-01 | 21.60 | $21.72 | 57731 |
| 2023-08-31 | 21.55 | $21.69 | 66600 |
| 2023-08-30 | 21.49 | $21.44 | 52008 |
| 2023-08-29 | 21.47 | $21.42 | 45224 |
| 2023-08-28 | 21.45 | $21.18 | 67274 |
| 2023-08-25 | 21.47 | $21.15 | 36600 |
| 2023-08-24 | 21.51 | $20.90 | 73798 |
| 2023-08-23 | 21.60 | $21.47 | 24871 |
| 2023-08-22 | 21.58 | $21.30 | 53474 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.82
2026-07-17
Close Price
$10.82
Vol: 309298
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.32
Average
17.50
Maximum
23.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.82 | $10.82 | 309298 |
| 2026-07-16 | 10.82 | $10.86 | 238343 |
| 2026-07-15 | 10.80 | $11.06 | 272800 |
| 2026-07-14 | 10.71 | $10.87 | 149642 |
| 2026-07-13 | 10.66 | $10.87 | 236241 |
| 2026-07-10 | 10.61 | $10.78 | 242700 |
| 2026-07-09 | 10.58 | $10.78 | 174781 |
| 2026-07-08 | 10.54 | $10.74 | 145200 |
| 2026-07-07 | 10.52 | $10.81 | 203541 |
| 2026-07-06 | 10.47 | $10.74 | 229939 |
| 2026-07-02 | 10.43 | $10.67 | 158353 |
| 2026-07-01 | 10.41 | $10.76 | 192500 |
| 2026-06-30 | 10.37 | $10.68 | 393936 |
| 2026-06-29 | 10.35 | $10.71 | 443415 |
| 2026-06-26 | 10.32 | $10.46 | 726900 |
| 2026-06-25 | 10.37 | $10.26 | 487909 |
| 2026-06-24 | 10.51 | $10.67 | 337200 |
| 2026-06-23 | 10.55 | $10.63 | 462225 |
| 2026-06-22 | 10.62 | $10.57 | 511000 |
| 2026-06-18 | 10.73 | $10.98 | 389982 |
| 2026-06-17 | 10.75 | $10.85 | 313312 |
| 2026-06-16 | 10.81 | $11.09 | 275000 |
| 2026-06-15 | 10.82 | $11.09 | 684081 |
| 2026-06-12 | 10.84 | $10.83 | 490060 |
| 2026-06-11 | 10.96 | $10.96 | 298400 |
| 2026-06-10 | 11.07 | $10.89 | 438400 |
| 2026-06-09 | 11.22 | $11.12 | 366202 |
| 2026-06-08 | 11.35 | $11.19 | 297200 |
| 2026-06-05 | 11.49 | $11.16 | 452400 |
| 2026-06-04 | 11.67 | $11.47 | 331955 |
| 2026-06-03 | 11.80 | $11.42 | 754629 |
| 2026-06-02 | 11.97 | $11.69 | 1.1M |
| 2026-06-01 | 12.10 | $11.88 | 870412 |
| 2026-05-29 | 12.20 | $12.26 | 391906 |
| 2026-05-28 | 12.21 | $12.35 | 341343 |
| 2026-05-27 | 12.18 | $12.33 | 384789 |
| 2026-05-26 | 12.16 | $12.14 | 387985 |
| 2026-05-22 | 12.19 | $12.16 | 326144 |
| 2026-05-21 | 12.23 | $12.22 | 352335 |
| 2026-05-20 | 12.25 | $12.18 | 432400 |
| 2026-05-19 | 12.29 | $11.94 | 1.4M |
| 2026-05-18 | 12.42 | $12.20 | 452132 |
| 2026-05-15 | 12.50 | $12.17 | 598046 |
| 2026-05-14 | 12.60 | $12.27 | 443115 |
| 2026-05-13 | 12.68 | $12.48 | 443044 |
| 2026-05-12 | 12.72 | $12.37 | 590100 |
| 2026-05-11 | 12.79 | $12.47 | 589637 |
| 2026-05-08 | 12.85 | $12.60 | 422700 |
| 2026-05-07 | 12.87 | $12.53 | 487435 |
| 2026-05-06 | 12.92 | $12.81 | 709439 |
| 2026-05-05 | 12.87 | $12.77 | 494233 |
| 2026-05-04 | 12.83 | $12.72 | 502600 |
| 2026-05-01 | 12.79 | $12.60 | 479500 |
| 2026-04-30 | 12.77 | $12.49 | 706916 |
| 2026-04-29 | 12.77 | $12.62 | 814818 |
| 2026-04-28 | 12.73 | $12.41 | 481600 |
| 2026-04-27 | 12.74 | $12.51 | 570500 |
| 2026-04-24 | 12.71 | $12.59 | 357621 |
| 2026-04-23 | 12.64 | $12.40 | 273017 |
| 2026-04-22 | 12.61 | $12.56 | 263242 |
| 2026-04-21 | 12.52 | $12.36 | 590340 |
| 2026-04-20 | 12.46 | $12.31 | 277742 |
| 2026-04-17 | 12.39 | $12.37 | 309900 |
| 2026-04-16 | 12.29 | $12.35 | 393332 |
| 2026-04-15 | 12.16 | $12.45 | 456349 |
| 2026-04-14 | 11.97 | $12.44 | 461600 |
| 2026-04-13 | 11.73 | $12.12 | 434861 |
| 2026-04-10 | 11.54 | $12.07 | 395832 |
| 2026-04-09 | 11.32 | $11.85 | 566214 |
| 2026-04-08 | 11.12 | $11.44 | 289323 |
| 2026-04-07 | 11.01 | $11.13 | 270949 |
| 2026-04-06 | 10.97 | $11.10 | 322900 |
| 2026-04-02 | 10.93 | $11.00 | 274763 |
| 2026-04-01 | 10.92 | $11.05 | 209201 |
| 2026-03-31 | 10.89 | $11.02 | 343000 |
| 2026-03-30 | 10.87 | $10.74 | 281591 |
| 2026-03-27 | 10.93 | $10.63 | 508300 |
| 2026-03-26 | 11.05 | $10.96 | 409000 |
| 2026-03-25 | 11.09 | $11.19 | 219600 |
| 2026-03-24 | 11.07 | $11.02 | 287130 |
| 2026-03-23 | 11.09 | $11.10 | 428261 |
| 2026-03-20 | 11.10 | $10.93 | 833700 |
| 2026-03-19 | 11.17 | $11.10 | 267630 |
| 2026-03-18 | 11.21 | $11.16 | 383400 |
| 2026-03-17 | 11.23 | $11.41 | 2.4M |
| 2026-03-16 | 11.18 | $11.24 | 471625 |
| 2026-03-13 | 11.18 | $11.06 | 320238 |
| 2026-03-12 | 11.23 | $11.11 | 339415 |
| 2026-03-11 | 11.29 | $11.39 | 170371 |
| 2026-03-10 | 11.27 | $11.44 | 202100 |
| 2026-03-09 | 11.23 | $11.40 | 514655 |
| 2026-03-06 | 11.20 | $11.39 | 292300 |
| 2026-03-05 | 11.18 | $11.58 | 440907 |
| 2026-03-04 | 11.09 | $11.57 | 320227 |
| 2026-03-03 | 10.99 | $11.28 | 970254 |
| 2026-03-02 | 10.96 | $11.24 | 299747 |
| 2026-02-27 | 10.95 | $11.30 | 1.7M |
| 2026-02-26 | 10.93 | $11.21 | 281202 |
| 2026-02-25 | 10.94 | $11.37 | 438339 |
| 2026-02-24 | 10.91 | $11.32 | 179702 |
| 2026-02-23 | 10.90 | $11.17 | 839171 |
| 2026-02-20 | 10.94 | $11.35 | 541708 |
| 2026-02-19 | 10.95 | $11.21 | 228700 |
| 2026-02-18 | 11.01 | $11.27 | 355100 |
| 2026-02-17 | 11.08 | $11.13 | 409100 |
| 2026-02-13 | 11.22 | $11.01 | 416364 |
| 2026-02-12 | 11.44 | $11.09 | 480256 |
| 2026-02-11 | 11.69 | $11.34 | 235142 |
| 2026-02-10 | 11.93 | $11.44 | 204200 |
| 2026-02-09 | 12.19 | $11.53 | 501209 |
| 2026-02-06 | 12.49 | $11.58 | 1.4M |
| 2026-02-05 | 12.85 | $12.26 | 583700 |
| 2026-02-04 | 13.07 | $12.79 | 508300 |
| 2026-02-03 | 13.17 | $13.07 | 361284 |
| 2026-02-02 | 13.21 | $13.29 | 390517 |
| 2026-01-30 | 13.18 | $13.12 | 439500 |
| 2026-01-29 | 13.21 | $13.23 | 344217 |
| 2026-01-28 | 13.21 | $13.32 | 292600 |
| 2026-01-27 | 13.17 | $13.38 | 196778 |
| 2026-01-26 | 13.12 | $13.14 | 240288 |
| 2026-01-23 | 13.13 | $13.12 | 494043 |
| 2026-01-22 | 13.15 | $12.99 | 228779 |
| 2026-01-21 | 13.21 | $12.90 | 515400 |
| 2026-01-20 | 13.32 | $12.87 | 1.2M |
| 2026-01-16 | 13.46 | $13.29 | 491934 |
| 2026-01-15 | 13.50 | $13.26 | 646665 |
| 2026-01-14 | 13.56 | $13.26 | 621453 |
| 2026-01-13 | 13.63 | $13.57 | 1.3M |
| 2026-01-12 | 13.61 | $13.69 | 493000 |
| 2026-01-09 | 13.55 | $13.73 | 435621 |
| 2026-01-08 | 13.47 | $13.66 | 330100 |
| 2026-01-07 | 13.39 | $13.60 | 408737 |
| 2026-01-06 | 13.31 | $13.59 | 495889 |
| 2026-01-05 | 13.21 | $13.28 | 793300 |
| 2026-01-02 | 13.19 | $13.00 | 1.2M |
| 2025-12-31 | 13.26 | $13.28 | 355700 |
| 2025-12-30 | 13.26 | $13.37 | 536203 |
| 2025-12-29 | 13.22 | $13.32 | 510451 |
| 2025-12-26 | 13.20 | $13.34 | 254333 |
| 2025-12-24 | 13.17 | $13.39 | 158000 |
| 2025-12-23 | 13.12 | $13.36 | 330502 |
| 2025-12-22 | 13.07 | $13.28 | 461300 |
| 2025-12-19 | 13.04 | $13.21 | 387504 |
| 2025-12-18 | 13.02 | $13.18 | 300123 |
| 2025-12-17 | 13.02 | $12.97 | 367042 |
| 2025-12-16 | 13.09 | $13.04 | 410200 |
| 2025-12-15 | 13.15 | $13.03 | 433229 |
| 2025-12-12 | 13.23 | $13.20 | 327910 |
| 2025-12-11 | 13.29 | $13.40 | 287415 |
| 2025-12-10 | 13.29 | $13.50 | 343467 |
| 2025-12-09 | 13.27 | $13.30 | 304100 |
| 2025-12-08 | 13.31 | $13.28 | 441008 |
| 2025-12-05 | 13.37 | $13.38 | 302734 |
| 2025-12-04 | 13.41 | $13.37 | 461708 |
| 2025-12-03 | 13.47 | $13.68 | 441620 |
| 2025-12-02 | 13.45 | $13.75 | 323874 |
| 2025-12-01 | 13.41 | $13.69 | 513838 |
| 2025-11-28 | 13.38 | $13.67 | 200414 |
| 2025-11-26 | 13.36 | $13.56 | 486100 |
| 2025-11-25 | 13.38 | $13.56 | 356800 |
| 2025-11-24 | 13.40 | $13.43 | 1.0M |
| 2025-11-21 | 13.48 | $13.17 | 683400 |
| 2025-11-20 | 13.66 | $13.00 | 1.0M |
| 2025-11-19 | 13.94 | $13.37 | 853833 |
| 2025-11-18 | 14.17 | $13.38 | 1.1M |
| 2025-11-17 | 14.45 | $13.99 | 987400 |
| 2025-11-14 | 14.59 | $14.05 | 830825 |
| 2025-11-13 | 14.74 | $14.21 | 5.3M |
| 2025-11-12 | 14.88 | $14.66 | 416021 |
| 2025-11-11 | 14.90 | $14.83 | 342000 |
| 2025-11-10 | 14.87 | $14.79 | 629000 |
| 2025-11-07 | 14.85 | $14.59 | 693385 |
| 2025-11-06 | 14.87 | $14.58 | 698649 |
| 2025-11-05 | 14.91 | $15.19 | 534333 |
| 2025-11-04 | 14.75 | $15.12 | 521600 |
| 2025-11-03 | 14.58 | $15.31 | 744300 |
| 2025-10-31 | 14.31 | $14.82 | 1.3M |
| 2025-10-30 | 14.13 | $13.92 | 698300 |
| 2025-10-29 | 14.21 | $14.47 | 324800 |
| 2025-10-28 | 14.13 | $14.44 | 310533 |
| 2025-10-27 | 14.03 | $14.33 | 641906 |
| 2025-10-24 | 13.96 | $14.19 | 646252 |
| 2025-10-23 | 13.92 | $14.09 | 283549 |
| 2025-10-22 | 13.91 | $14.04 | 539043 |
| 2025-10-21 | 13.91 | $14.18 | 1.4M |
| 2025-10-20 | 13.87 | $13.92 | 849820 |
| 2025-10-17 | 13.91 | $13.73 | 376813 |
| 2025-10-16 | 14.03 | $13.81 | 395800 |
| 2025-10-15 | 14.15 | $14.11 | 403532 |
| 2025-10-14 | 14.20 | $14.16 | 474712 |
| 2025-10-13 | 14.26 | $14.37 | 4.5M |
| 2025-10-10 | 14.26 | $14.13 | 376900 |
| 2025-10-09 | 14.35 | $14.73 | 225000 |
| 2025-10-08 | 14.26 | $14.61 | 259000 |
| 2025-10-07 | 14.20 | $14.42 | 345400 |
| 2025-10-06 | 14.20 | $14.37 | 427422 |
| 2025-10-03 | 14.21 | $14.26 | 300415 |
| 2025-10-02 | 14.26 | $14.43 | 331907 |
| 2025-10-01 | 14.28 | $14.30 | 472629 |
| 2025-09-30 | 14.35 | $14.23 | 355048 |
| 2025-09-29 | 14.47 | $14.36 | 330629 |
| 2025-09-26 | 14.57 | $14.23 | 392986 |
| 2025-09-25 | 14.74 | $14.10 | 464624 |
| 2025-09-24 | 14.99 | $14.69 | 397007 |
| 2025-09-23 | 15.12 | $14.71 | 685423 |
| 2025-09-22 | 15.26 | $15.16 | 690400 |
| 2025-09-19 | 15.30 | $15.39 | 223300 |
| 2025-09-18 | 15.27 | $15.33 | 195000 |
| 2025-09-17 | 15.26 | $15.33 | 243032 |
| 2025-09-16 | 15.24 | $15.39 | 185921 |
| 2025-09-15 | 15.20 | $15.26 | 339807 |
| 2025-09-12 | 15.20 | $15.09 | 323308 |
| 2025-09-11 | 15.25 | $15.17 | 180232 |
| 2025-09-10 | 15.29 | $15.20 | 313076 |
| 2025-09-09 | 15.33 | $15.62 | 237465 |
| 2025-09-08 | 15.25 | $15.48 | 288419 |
| 2025-09-05 | 15.19 | $15.28 | 210866 |
| 2025-09-04 | 15.19 | $15.45 | 442945 |
| 2025-09-03 | 15.14 | $14.98 | 230801 |
| 2025-09-02 | 15.23 | $14.97 | 466909 |
| 2025-08-29 | 15.34 | $15.17 | 360709 |
| 2025-08-28 | 15.41 | $15.28 | 248409 |
| 2025-08-27 | 15.47 | $15.64 | 409900 |
| 2025-08-26 | 15.42 | $15.60 | 286300 |
| 2025-08-25 | 15.38 | $15.56 | 299688 |
| 2025-08-22 | 15.35 | $15.60 | 277600 |
| 2025-08-21 | 15.30 | $15.19 | 227829 |
| 2025-08-20 | 15.37 | $15.33 | 314740 |
| 2025-08-19 | 15.42 | $15.58 | 224037 |
| 2025-08-18 | 15.39 | $15.75 | 470091 |
| 2025-08-15 | 15.32 | $15.72 | 237700 |
| 2025-08-14 | 15.23 | $15.70 | 282271 |
| 2025-08-13 | 15.15 | $15.41 | 134405 |
| 2025-08-12 | 15.13 | $15.26 | 185890 |
| 2025-08-11 | 15.17 | $15.27 | 226946 |
| 2025-08-08 | 15.22 | $15.30 | 276200 |
| 2025-08-07 | 15.28 | $15.33 | 608718 |
| 2025-08-06 | 15.34 | $15.37 | 513514 |
| 2025-08-05 | 15.42 | $14.86 | 356207 |
| 2025-08-04 | 15.67 | $14.71 | 575440 |
| 2025-08-01 | 16.03 | $14.88 | 1.4M |
| 2025-07-31 | 16.41 | $15.98 | 772247 |
| 2025-07-30 | 16.53 | $16.46 | 497844 |
| 2025-07-29 | 16.52 | $16.51 | 331433 |
| 2025-07-28 | 16.49 | $16.61 | 364900 |
| 2025-07-25 | 16.42 | $16.52 | 199808 |
| 2025-07-24 | 16.37 | $16.53 | 427564 |
| 2025-07-23 | 16.29 | $16.37 | 164938 |
| 2025-07-22 | 16.25 | $16.30 | 167621 |
| 2025-07-21 | 16.21 | $16.38 | 477289 |
| 2025-07-18 | 16.15 | $16.24 | 235200 |
| 2025-07-17 | 16.11 | $16.09 | 156815 |
| 2025-07-16 | 16.11 | $16.05 | 462244 |
| 2025-07-15 | 16.12 | $16.23 | 253540 |
| 2025-07-14 | 16.08 | $16.17 | 206814 |
| 2025-07-11 | 16.05 | $16.14 | 297398 |
| 2025-07-10 | 16.02 | $15.96 | 297930 |
| 2025-07-09 | 16.05 | $15.95 | 380925 |
| 2025-07-08 | 16.07 | $15.74 | 444000 |
| 2025-07-07 | 16.17 | $15.94 | 363900 |
| 2025-07-03 | 16.23 | $15.96 | 263200 |
| 2025-07-02 | 16.30 | $16.35 | 575900 |
| 2025-07-01 | 16.25 | $16.36 | 423419 |
| 2025-06-30 | 16.18 | $16.25 | 493426 |
| 2025-06-27 | 16.13 | $16.44 | 569500 |
| 2025-06-26 | 16.01 | $16.19 | 328500 |
| 2025-06-25 | 15.95 | $15.97 | 151000 |
| 2025-06-24 | 15.93 | $15.97 | 221763 |
| 2025-06-23 | 15.92 | $15.69 | 386510 |
| 2025-06-20 | 15.99 | $15.77 | 279100 |
| 2025-06-18 | 16.04 | $15.95 | 133190 |
| 2025-06-17 | 16.05 | $16.02 | 149668 |
| 2025-06-16 | 16.04 | $16.08 | 239100 |
| 2025-06-13 | 16.01 | $15.84 | 231096 |
| 2025-06-12 | 16.04 | $15.93 | 70700 |
| 2025-06-11 | 16.05 | $15.85 | 227503 |
| 2025-06-10 | 16.09 | $16.12 | 192922 |
| 2025-06-09 | 16.04 | $16.03 | 397926 |
| 2025-06-06 | 16.02 | $15.85 | 524300 |
| 2025-06-05 | 16.04 | $15.52 | 392066 |
| 2025-06-04 | 16.17 | $16.15 | 437843 |
| 2025-06-03 | 16.12 | $16.07 | 389909 |
| 2025-06-02 | 16.09 | $16.09 | 253724 |
| 2025-05-30 | 16.04 | $15.97 | 189942 |
| 2025-05-29 | 16.01 | $15.93 | 144523 |
| 2025-05-28 | 15.99 | $15.90 | 120932 |
| 2025-05-27 | 15.96 | $15.94 | 277498 |
| 2025-05-23 | 15.92 | $15.58 | 188600 |
| 2025-05-22 | 15.98 | $15.78 | 149069 |
| 2025-05-21 | 15.99 | $15.58 | 200219 |
| 2025-05-20 | 16.05 | $15.82 | 158731 |
| 2025-05-19 | 16.06 | $15.93 | 268327 |
| 2025-05-16 | 16.02 | $15.84 | 125513 |
| 2025-05-15 | 16.00 | $15.85 | 238700 |
| 2025-05-14 | 15.96 | $16.10 | 242529 |
| 2025-05-13 | 15.84 | $16.13 | 238100 |
| 2025-05-12 | 15.68 | $16.00 | 337000 |
| 2025-05-09 | 15.52 | $15.30 | 311992 |
| 2025-05-08 | 15.54 | $15.22 | 400759 |
| 2025-05-07 | 15.59 | $15.75 | 298245 |
| 2025-05-06 | 15.49 | $15.49 | 195248 |
| 2025-05-05 | 15.44 | $15.57 | 196000 |
| 2025-05-02 | 15.36 | $15.75 | 266430 |
| 2025-05-01 | 15.20 | $15.52 | 162321 |
| 2025-04-30 | 15.09 | $15.23 | 147400 |
| 2025-04-29 | 15.04 | $15.43 | 163867 |
| 2025-04-28 | 14.91 | $15.38 | 140283 |
| 2025-04-25 | 14.79 | $15.49 | 219606 |
| 2025-04-24 | 14.60 | $15.33 | 91334 |
| 2025-04-23 | 14.43 | $15.08 | 144946 |
| 2025-04-22 | 14.32 | $14.49 | 147923 |
| 2025-04-21 | 14.37 | $14.07 | 320700 |
| 2025-04-17 | 14.57 | $14.47 | 95880 |
| 2025-04-16 | 14.71 | $14.57 | 287000 |
| 2025-04-15 | 14.85 | $14.92 | 116032 |
| 2025-04-14 | 14.92 | $15.14 | 163037 |
| 2025-04-11 | 14.95 | $15.19 | 270709 |
| 2025-04-10 | 14.97 | $14.85 | 205806 |
| 2025-04-09 | 15.12 | $15.77 | 298600 |
| 2025-04-08 | 15.02 | $14.64 | 269942 |
| 2025-04-07 | 15.26 | $14.84 | 451434 |
| 2025-04-04 | 15.50 | $14.59 | 498002 |
| 2025-04-03 | 15.88 | $15.16 | 429000 |
| 2025-04-02 | 16.18 | $16.44 | 160608 |
| 2025-04-01 | 16.13 | $16.20 | 105445 |
| 2025-03-31 | 16.16 | $16.04 | 256400 |
| 2025-03-28 | 16.25 | $16.23 | 209706 |
| 2025-03-27 | 16.31 | $16.72 | 182752 |
| 2025-03-26 | 16.23 | $16.64 | 87455 |
| 2025-03-25 | 16.16 | $16.86 | 166735 |
| 2025-03-24 | 16.02 | $16.69 | 415138 |
| 2025-03-21 | 15.90 | $16.38 | 90447 |
| 2025-03-20 | 15.88 | $16.26 | 131000 |
| 2025-03-19 | 15.89 | $16.27 | 141150 |
| 2025-03-18 | 15.92 | $16.09 | 124142 |
| 2025-03-17 | 16.02 | $16.24 | 180954 |
| 2025-03-14 | 16.12 | $16.36 | 197675 |
| 2025-03-13 | 16.20 | $16.05 | 299291 |
| 2025-03-12 | 16.42 | $16.81 | 254409 |
| 2025-03-11 | 16.46 | $16.60 | 196100 |
| 2025-03-10 | 16.58 | $16.45 | 279200 |
| 2025-03-07 | 16.80 | $16.77 | 310638 |
| 2025-03-06 | 16.97 | $16.86 | 226426 |
| 2025-03-05 | 17.15 | $17.43 | 112459 |
| 2025-03-04 | 17.22 | $17.14 | 309116 |
| 2025-03-03 | 17.39 | $17.18 | 218400 |
| 2025-02-28 | 17.61 | $17.69 | 165392 |
| 2025-02-27 | 17.72 | $17.49 | 172800 |
| 2025-02-26 | 17.92 | $17.85 | 153040 |
| 2025-02-25 | 18.07 | $17.67 | 394010 |
| 2025-02-24 | 18.31 | $17.69 | 267516 |
| 2025-02-21 | 18.61 | $17.96 | 465528 |
| 2025-02-20 | 18.89 | $18.48 | 279540 |
| 2025-02-19 | 19.07 | $18.77 | 196700 |
| 2025-02-18 | 19.20 | $18.76 | 409967 |
| 2025-02-14 | 19.36 | $18.87 | 438029 |
| 2025-02-13 | 19.53 | $18.96 | 380047 |
| 2025-02-12 | 19.70 | $19.40 | 314600 |
| 2025-02-11 | 19.77 | $19.61 | 238700 |
| 2025-02-10 | 19.78 | $19.64 | 264730 |
| 2025-02-07 | 19.79 | $19.30 | 695100 |
| 2025-02-06 | 19.90 | $19.91 | 443743 |
| 2025-02-05 | 19.84 | $19.71 | 250700 |
| 2025-02-04 | 19.82 | $20.08 | 278219 |
| 2025-02-03 | 19.69 | $19.79 | 247405 |
| 2025-01-31 | 19.61 | $19.81 | 234590 |
| 2025-01-30 | 19.51 | $19.57 | 148660 |
| 2025-01-29 | 19.45 | $19.65 | 120009 |
| 2025-01-28 | 19.36 | $19.71 | 438223 |
| 2025-01-27 | 19.23 | $19.48 | 357515 |
| 2025-01-24 | 19.15 | $19.45 | 283371 |
| 2025-01-23 | 19.05 | $19.51 | 180321 |
| 2025-01-22 | 18.92 | $19.43 | 380835 |
| 2025-01-21 | 18.79 | $19.14 | 949300 |
| 2025-01-17 | 18.72 | $18.89 | 433700 |
| 2025-01-16 | 18.73 | $18.64 | 262831 |
| 2025-01-15 | 18.81 | $19.20 | 366200 |
| 2025-01-14 | 18.75 | $18.73 | 368900 |
| 2025-01-13 | 18.82 | $18.80 | 469100 |
| 2025-01-10 | 18.89 | $18.78 | 381556 |
| 2025-01-08 | 18.98 | $19.04 | 328981 |
| 2025-01-07 | 19.02 | $19.02 | 388738 |
| 2025-01-06 | 19.08 | $19.46 | 357234 |
| 2025-01-03 | 19.02 | $19.23 | 207704 |
| 2025-01-02 | 19.01 | $18.94 | 271909 |
| 2024-12-31 | 19.11 | $18.81 | 240427 |
| 2024-12-30 | 19.27 | $18.97 | 296434 |
| 2024-12-27 | 19.41 | $19.12 | 395908 |
| 2024-12-26 | 19.55 | $19.45 | 230476 |
| 2024-12-24 | 19.61 | $19.54 | 162100 |
| 2024-12-23 | 19.66 | $19.25 | 725810 |
| 2024-12-20 | 19.81 | $19.19 | 391800 |
| 2024-12-19 | 20.01 | $19.06 | 370789 |
| 2024-12-18 | 20.30 | $19.69 | 814026 |
| 2024-12-17 | 20.44 | $20.53 | 470601 |
| 2024-12-16 | 20.35 | $20.62 | 495700 |
| 2024-12-13 | 20.21 | $20.23 | 278415 |
| 2024-12-12 | 20.15 | $20.34 | 334012 |
| 2024-12-11 | 20.04 | $20.39 | 320400 |
| 2024-12-10 | 19.90 | $20.22 | 215953 |
| 2024-12-09 | 19.77 | $20.25 | 314725 |
| 2024-12-06 | 19.60 | $20.25 | 338645 |
| 2024-12-05 | 19.40 | $19.90 | 311000 |
| 2024-12-04 | 19.26 | $19.73 | 333147 |
| 2024-12-03 | 19.15 | $19.53 | 330848 |
| 2024-12-02 | 19.09 | $19.34 | 287400 |
| 2024-11-29 | 19.07 | $19.14 | 165600 |
| 2024-11-27 | 19.12 | $18.97 | 244235 |
| 2024-11-26 | 19.24 | $19.07 | 382700 |
| 2024-11-25 | 19.35 | $18.79 | 433904 |
| 2024-11-22 | 19.59 | $18.45 | 425100 |
| 2024-11-21 | 19.98 | $18.50 | 813400 |
| 2024-11-20 | 20.43 | $20.08 | 643715 |
| 2024-11-19 | 20.49 | $20.19 | 406701 |
| 2024-11-18 | 20.52 | $19.91 | 515944 |
| 2024-11-15 | 20.63 | $19.98 | 474300 |
| 2024-11-14 | 20.75 | $20.82 | 147300 |
| 2024-11-13 | 20.61 | $20.97 | 204700 |
| 2024-11-12 | 20.39 | $20.55 | 169346 |
| 2024-11-11 | 20.25 | $20.32 | 279348 |
| 2024-11-08 | 20.14 | $20.46 | 141235 |
| 2024-11-07 | 19.96 | $20.62 | 177263 |
| 2024-11-06 | 19.69 | $20.46 | 387200 |
| 2024-11-05 | 19.41 | $19.95 | 134543 |
| 2024-11-04 | 19.22 | $19.58 | 159244 |
| 2024-11-01 | 19.11 | $19.75 | 1.8M |
| 2024-10-31 | 18.93 | $18.66 | 197000 |
| 2024-10-30 | 19.06 | $19.16 | 202688 |
| 2024-10-29 | 19.05 | $19.00 | 173400 |
| 2024-10-28 | 19.10 | $18.83 | 265451 |
| 2024-10-25 | 19.21 | $18.77 | 242266 |
| 2024-10-24 | 19.37 | $18.68 | 281958 |
| 2024-10-23 | 19.59 | $19.31 | 316814 |
| 2024-10-22 | 19.66 | $19.75 | 183252 |
| 2024-10-21 | 19.61 | $19.68 | 301200 |
| 2024-10-18 | 19.56 | $19.69 | 199092 |
| 2024-10-17 | 19.50 | $19.55 | 194227 |
| 2024-10-16 | 19.47 | $19.49 | 198415 |
| 2024-10-15 | 19.45 | $19.52 | 91200 |
| 2024-10-14 | 19.42 | $19.48 | 293300 |
| 2024-10-11 | 19.39 | $19.55 | 217970 |
| 2024-10-10 | 19.33 | $19.43 | 215800 |
| 2024-10-09 | 19.30 | $19.31 | 123500 |
| 2024-10-08 | 19.30 | $19.11 | 112669 |
| 2024-10-07 | 19.37 | $18.91 | 297748 |
| 2024-10-04 | 19.51 | $19.43 | 101171 |
| 2024-10-03 | 19.52 | $19.04 | 141900 |
| 2024-10-02 | 19.65 | $19.29 | 78100 |
| 2024-10-01 | 19.73 | $19.31 | 198604 |
| 2024-09-30 | 19.82 | $19.39 | 151372 |
| 2024-09-27 | 19.89 | $19.59 | 135000 |
| 2024-09-26 | 19.92 | $19.80 | 123891 |
| 2024-09-25 | 19.89 | $19.87 | 85809 |
| 2024-09-24 | 19.82 | $19.99 | 134600 |
| 2024-09-23 | 19.70 | $19.92 | 201000 |
| 2024-09-20 | 19.56 | $19.78 | 515607 |
| 2024-09-19 | 19.44 | $19.65 | 146792 |
| 2024-09-18 | 19.34 | $19.45 | 72231 |
| 2024-09-17 | 19.27 | $19.42 | 106818 |
| 2024-09-16 | 19.20 | $19.25 | 111280 |
| 2024-09-13 | 19.17 | $19.37 | 83209 |
| 2024-09-12 | 19.09 | $19.41 | 252451 |
| 2024-09-11 | 18.98 | $19.12 | 132325 |
| 2024-09-10 | 18.95 | $19.02 | 138047 |
| 2024-09-09 | 18.94 | $18.71 | 211890 |
| 2024-09-06 | 19.03 | $18.31 | 173378 |
| 2024-09-05 | 19.27 | $19.49 | 180047 |
| 2024-09-04 | 19.19 | $19.17 | 135333 |
| 2024-09-03 | 19.19 | $19.39 | 114206 |
| 2024-08-30 | 19.13 | $19.58 | 74200 |
| 2024-08-29 | 19.00 | $19.02 | 89008 |
| 2024-08-28 | 19.02 | $18.81 | 165000 |
| 2024-08-27 | 19.12 | $19.02 | 136500 |
| 2024-08-26 | 19.17 | $19.30 | 168200 |
| 2024-08-23 | 19.15 | $19.38 | 180132 |
| 2024-08-22 | 19.11 | $19.31 | 188900 |
| 2024-08-21 | 19.08 | $19.68 | 103839 |
| 2024-08-20 | 18.94 | $19.52 | 122094 |
| 2024-08-19 | 18.82 | $19.45 | 279973 |
| 2024-08-16 | 18.71 | $19.33 | 149307 |
| 2024-08-15 | 18.63 | $19.38 | 166900 |
| 2024-08-14 | 18.52 | $19.15 | 84700 |
| 2024-08-13 | 18.47 | $19.08 | 215229 |
| 2024-08-12 | 18.44 | $18.78 | 172823 |
| 2024-08-09 | 18.52 | $18.75 | 148976 |
| 2024-08-08 | 18.65 | $18.69 | 232821 |
| 2024-08-07 | 18.83 | $18.28 | 199431 |
| 2024-08-06 | 19.20 | $18.68 | 398600 |
| 2024-08-05 | 19.53 | $18.49 | 416700 |
| 2024-08-02 | 20.01 | $19.15 | 871600 |
| 2024-08-01 | 20.40 | $20.74 | 386700 |
| 2024-07-31 | 20.37 | $20.98 | 205101 |
| 2024-07-30 | 20.27 | $20.45 | 300500 |
| 2024-07-29 | 20.32 | $20.63 | 202700 |
| 2024-07-26 | 20.33 | $20.54 | 122392 |
| 2024-07-25 | 20.39 | $20.25 | 269465 |
| 2024-07-24 | 20.56 | $20.36 | 208028 |
| 2024-07-23 | 20.74 | $20.93 | 297841 |
| 2024-07-22 | 20.79 | $20.54 | 162386 |
| 2024-07-19 | 20.98 | $20.51 | 260126 |
| 2024-07-18 | 21.23 | $20.61 | 239287 |
| 2024-07-17 | 21.50 | $21.01 | 279000 |
| 2024-07-16 | 21.72 | $21.52 | 150842 |
| 2024-07-15 | 21.82 | $21.48 | 318720 |
| 2024-07-12 | 21.96 | $21.64 | 274000 |
| 2024-07-11 | 22.09 | $21.69 | 370839 |
| 2024-07-10 | 22.23 | $22.12 | 232943 |
| 2024-07-09 | 22.26 | $22.09 | 284283 |
| 2024-07-08 | 22.31 | $22.04 | 353107 |
| 2024-07-05 | 22.38 | $22.12 | 431300 |
| 2024-07-03 | 22.45 | $22.58 | 362900 |
| 2024-07-02 | 22.38 | $22.84 | 423514 |
| 2024-07-01 | 22.22 | $22.52 | 340100 |
| 2024-06-28 | 22.12 | $22.08 | 518910 |
| 2024-06-27 | 22.14 | $22.57 | 361023 |
| 2024-06-26 | 22.01 | $22.51 | 256948 |
| 2024-06-25 | 21.88 | $22.18 | 161991 |
| 2024-06-24 | 21.82 | $22.12 | 540503 |
| 2024-06-21 | 21.77 | $22.20 | 264994 |
| 2024-06-20 | 21.70 | $22.04 | 197732 |
| 2024-06-18 | 21.66 | $21.74 | 221500 |
| 2024-06-17 | 21.72 | $21.82 | 294500 |
| 2024-06-14 | 21.77 | $21.75 | 141719 |
| 2024-06-13 | 21.86 | $21.77 | 193346 |
| 2024-06-12 | 21.97 | $22.04 | 216100 |
| 2024-06-11 | 22.02 | $22.08 | 151717 |
| 2024-06-10 | 22.08 | $22.03 | 327743 |
| 2024-06-07 | 22.17 | $21.75 | 378300 |
| 2024-06-06 | 22.37 | $21.86 | 287900 |
| 2024-06-05 | 22.59 | $22.76 | 317100 |
| 2024-06-04 | 22.57 | $22.60 | 177200 |
| 2024-06-03 | 22.60 | $22.48 | 224637 |
| 2024-05-31 | 22.68 | $22.29 | 458885 |
| 2024-05-30 | 22.83 | $22.66 | 233402 |
| 2024-05-29 | 22.91 | $22.96 | 170430 |
| 2024-05-28 | 22.91 | $22.96 | 227200 |
| 2024-05-24 | 22.91 | $22.72 | 117500 |
| 2024-05-23 | 22.98 | $22.72 | 216800 |
| 2024-05-22 | 23.08 | $23.01 | 118738 |
| 2024-05-21 | 23.10 | $23.01 | 199605 |
| 2024-05-20 | 23.12 | $23.02 | 188037 |
| 2024-05-17 | 23.15 | $23.07 | 218115 |
| 2024-05-16 | 23.17 | $22.95 | 208668 |
| 2024-05-15 | 23.22 | $23.17 | 141100 |
| 2024-05-14 | 23.22 | $23.24 | 128800 |
| 2024-05-13 | 23.20 | $23.15 | 132609 |
| 2024-05-10 | 23.19 | $23.24 | 99700 |
| 2024-05-09 | 23.16 | $23.24 | 140649 |
| 2024-05-08 | 23.12 | $23.12 | 167833 |
| 2024-05-07 | 23.10 | $23.14 | 217316 |
| 2024-05-06 | 23.07 | $23.06 | 144600 |
| 2024-05-03 | 23.07 | $23.96 | 163500 |
| 2024-05-02 | 22.77 | $23.74 | 141042 |
| 2024-05-01 | 22.48 | $23.00 | 180417 |
| 2024-04-30 | 22.37 | $22.29 | 163264 |
| 2024-04-29 | 22.46 | $22.80 | 91113 |
| 2024-04-26 | 22.41 | $22.80 | 70237 |
| 2024-04-25 | 22.36 | $22.06 | 133758 |
| 2024-04-24 | 22.53 | $22.43 | 53126 |
| 2024-04-23 | 22.63 | $22.69 | 57200 |
| 2024-04-22 | 22.67 | $22.43 | 118633 |
| 2024-04-19 | 22.80 | $22.08 | 178529 |
| 2024-04-18 | 23.08 | $22.66 | 46123 |
| 2024-04-17 | 23.23 | $22.93 | 84200 |
| 2024-04-16 | 23.34 | $23.19 | 64000 |
| 2024-04-15 | 23.38 | $23.15 | 84750 |
| 2024-04-12 | 23.44 | $23.38 | 73699 |
| 2024-04-11 | 23.44 | $23.65 | 78521 |
| 2024-04-10 | 23.35 | $23.34 | 64200 |
| 2024-04-09 | 23.34 | $23.23 | 53000 |
| 2024-04-08 | 23.35 | $23.26 | 124120 |
| 2024-04-05 | 23.36 | $23.12 | 122107 |
| 2024-04-04 | 23.42 | $22.81 | 128000 |
| 2024-04-03 | 23.58 | $23.78 | 133500 |
| 2024-04-02 | 23.46 | $23.60 | 52505 |
| 2024-04-01 | 23.38 | $23.52 | 68900 |
| 2024-03-28 | 23.29 | $23.50 | 50205 |
| 2024-03-27 | 23.19 | $23.38 | 31832 |
| 2024-03-26 | 23.10 | $23.20 | 47500 |
| 2024-03-25 | 23.05 | $23.32 | 55808 |
| 2024-03-22 | 22.95 | $23.22 | 40615 |
| 2024-03-21 | 22.85 | $23.10 | 51600 |
| 2024-03-20 | 22.77 | $23.03 | 45400 |
| 2024-03-19 | 22.70 | $22.79 | 115230 |
| 2024-03-18 | 22.68 | $22.62 | 57604 |
| 2024-03-15 | 22.72 | $22.58 | 71056 |
| 2024-03-14 | 22.77 | $22.96 | 63448 |
| 2024-03-13 | 22.71 | $22.71 | 35703 |
| 2024-03-12 | 22.72 | $22.63 | 39343 |
| 2024-03-11 | 22.75 | $22.16 | 68266 |
| 2024-03-08 | 22.94 | $22.50 | 64121 |
| 2024-03-07 | 23.06 | $22.69 | 26906 |
| 2024-03-06 | 23.15 | $22.25 | 75743 |
| 2024-03-05 | 23.38 | $23.00 | 88915 |
| 2024-03-04 | 23.42 | $23.42 | 90300 |
| 2024-03-01 | 23.33 | $23.44 | 60400 |
| 2024-02-29 | 23.21 | $23.34 | 32100 |
| 2024-02-28 | 23.08 | $23.00 | 46014 |
| 2024-02-27 | 23.03 | $23.01 | 75916 |
| 2024-02-26 | 22.96 | $23.07 | 58272 |
| 2024-02-23 | 22.85 | $23.07 | 31821 |
| 2024-02-22 | 22.70 | $22.95 | 73700 |
| 2024-02-21 | 22.56 | $22.24 | 33484 |
| 2024-02-20 | 22.60 | $22.12 | 75711 |
| 2024-02-16 | 22.69 | $22.34 | 42542 |
| 2024-02-15 | 22.71 | $22.37 | 29372 |
| 2024-02-14 | 22.73 | $22.50 | 46541 |
| 2024-02-13 | 22.70 | $22.21 | 57205 |
| 2024-02-12 | 22.75 | $22.60 | 86975 |
| 2024-02-09 | 22.68 | $22.75 | 56800 |
| 2024-02-08 | 22.54 | $22.27 | 49200 |
| 2024-02-07 | 22.50 | $22.34 | 50900 |
| 2024-02-06 | 22.43 | $22.84 | 77418 |
| 2024-02-05 | 22.18 | $22.94 | 47927 |
| 2024-02-02 | 21.84 | $23.06 | 116500 |
| 2024-02-01 | 21.37 | $21.47 | 28400 |
| 2024-01-31 | 21.31 | $21.06 | 41216 |
| 2024-01-30 | 21.35 | $21.39 | 33407 |
| 2024-01-29 | 21.31 | $21.74 | 78177 |
| 2024-01-26 | 21.13 | $21.51 | 59400 |
| 2024-01-25 | 20.99 | $21.33 | 41507 |
| 2024-01-24 | 20.88 | $21.22 | 36340 |
| 2024-01-23 | 20.78 | $21.06 | 26200 |
| 2024-01-22 | 20.70 | $20.92 | 69900 |
| 2024-01-19 | 20.66 | $21.01 | 43900 |
| 2024-01-18 | 20.58 | $20.71 | 52500 |
| 2024-01-17 | 20.58 | $20.47 | 42521 |
| 2024-01-16 | 20.66 | $20.71 | 48900 |
| 2024-01-12 | 20.68 | $20.84 | 34900 |
| 2024-01-11 | 20.67 | $20.85 | 63944 |
| 2024-01-10 | 20.66 | $20.80 | 50345 |
| 2024-01-09 | 20.66 | $20.68 | 59319 |
| 2024-01-08 | 20.70 | $20.51 | 45212 |
| 2024-01-05 | 20.81 | $20.06 | 77153 |
| 2024-01-04 | 21.08 | $20.35 | 133442 |
| 2024-01-03 | 21.32 | $20.91 | 49800 |
| 2024-01-02 | 21.44 | $21.15 | 78308 |
| 2023-12-29 | 21.50 | $21.39 | 32314 |
| 2023-12-28 | 21.50 | $21.47 | 37300 |
| 2023-12-27 | 21.47 | $21.49 | 43174 |
| 2023-12-26 | 21.42 | $21.41 | 57597 |
| 2023-12-22 | 21.39 | $21.44 | 25300 |
| 2023-12-21 | 21.33 | $21.41 | 36009 |
| 2023-12-20 | 21.27 | $21.41 | 37000 |
| 2023-12-19 | 21.19 | $21.42 | 32609 |
| 2023-12-18 | 21.09 | $21.40 | 49499 |
| 2023-12-15 | 20.98 | $21.17 | 83703 |
| 2023-12-14 | 20.91 | $20.92 | 92828 |
| 2023-12-13 | 20.90 | $20.95 | 45378 |
| 2023-12-12 | 20.88 | $20.77 | 36768 |
| 2023-12-11 | 20.91 | $20.61 | 65992 |
| 2023-12-08 | 20.99 | $20.82 | 36500 |
| 2023-12-07 | 21.03 | $20.69 | 43737 |
| 2023-12-06 | 21.11 | $20.81 | 83728 |
| 2023-12-05 | 21.18 | $21.11 | 76137 |
| 2023-12-04 | 21.15 | $20.88 | 69895 |
| 2023-12-01 | 21.19 | $21.09 | 45200 |
| 2023-11-30 | 21.17 | $20.93 | 48500 |
| 2023-11-29 | 21.20 | $21.00 | 51020 |
| 2023-11-28 | 21.19 | $21.10 | 50608 |
| 2023-11-27 | 21.16 | $21.13 | 72252 |
| 2023-11-24 | 21.10 | $20.99 | 24500 |
| 2023-11-22 | 21.06 | $20.94 | 43626 |
| 2023-11-21 | 21.03 | $20.93 | 45243 |
| 2023-11-20 | 20.99 | $20.97 | 34900 |
| 2023-11-17 | 20.93 | $20.85 | 79851 |
| 2023-11-16 | 20.88 | $20.71 | 78732 |
| 2023-11-15 | 20.87 | $20.71 | 33400 |
| 2023-11-14 | 20.84 | $20.74 | 50100 |
| 2023-11-13 | 20.80 | $20.61 | 58676 |
| 2023-11-10 | 20.78 | $20.60 | 76976 |
| 2023-11-09 | 20.76 | $20.49 | 70900 |
| 2023-11-08 | 20.76 | $20.50 | 66046 |
| 2023-11-07 | 20.76 | $21.05 | 102276 |
| 2023-11-06 | 20.57 | $20.87 | 82876 |
| 2023-11-03 | 20.40 | $20.77 | 95203 |
| 2023-11-02 | 20.21 | $20.78 | 70915 |
| 2023-11-01 | 19.98 | $20.74 | 132300 |
| 2023-10-31 | 19.71 | $20.46 | 80157 |
| 2023-10-30 | 19.48 | $20.43 | 101312 |
| 2023-10-27 | 19.20 | $19.86 | 104101 |
| 2023-10-26 | 19.05 | $18.55 | 87600 |
| 2023-10-25 | 19.29 | $18.77 | 105900 |
| 2023-10-24 | 19.51 | $19.77 | 80600 |
| 2023-10-23 | 19.47 | $19.52 | 94500 |
| 2023-10-20 | 19.51 | $19.32 | 100481 |
| 2023-10-19 | 19.62 | $19.71 | 100303 |
| 2023-10-18 | 19.64 | $19.68 | 63294 |
| 2023-10-17 | 19.67 | $20.14 | 60900 |
| 2023-10-16 | 19.57 | $20.17 | 68489 |
| 2023-10-13 | 19.45 | $19.87 | 46045 |
| 2023-10-12 | 19.40 | $19.88 | 93523 |
| 2023-10-11 | 19.35 | $19.82 | 57800 |
| 2023-10-10 | 19.30 | $19.63 | 57508 |
| 2023-10-09 | 19.32 | $19.49 | 48300 |
| 2023-10-06 | 19.40 | $19.47 | 79800 |
| 2023-10-05 | 19.51 | $19.74 | 150342 |
| 2023-10-04 | 19.57 | $19.94 | 42438 |
| 2023-10-03 | 19.58 | $19.53 | 52808 |
| 2023-10-02 | 19.74 | $20.19 | 76761 |
| 2023-09-29 | 19.73 | $19.82 | 47600 |
| 2023-09-28 | 19.85 | $19.67 | 44255 |
| 2023-09-27 | 20.05 | $19.65 | 47752 |
| 2023-09-26 | 20.31 | $19.66 | 75213 |
| 2023-09-25 | 20.63 | $20.36 | 49218 |
| 2023-09-22 | 20.81 | $20.03 | 48303 |
| 2023-09-21 | 21.13 | $20.12 | 108323 |
| 2023-09-20 | 21.49 | $20.98 | 74023 |
| 2023-09-19 | 21.66 | $21.32 | 109326 |
| 2023-09-18 | 21.76 | $21.71 | 68700 |
| 2023-09-15 | 21.75 | $21.71 | 70011 |
| 2023-09-14 | 21.75 | $21.84 | 49318 |
| 2023-09-13 | 21.69 | $21.84 | 55235 |
| 2023-09-12 | 21.63 | $21.65 | 71249 |
| 2023-09-11 | 21.60 | $21.72 | 120000 |
| 2023-09-08 | 21.55 | $21.33 | 56912 |
| 2023-09-07 | 21.60 | $21.73 | 91108 |
| 2023-09-06 | 21.54 | $21.34 | 71304 |
| 2023-09-05 | 21.59 | $21.57 | 82070 |
| 2023-09-01 | 21.57 | $21.72 | 57731 |
| 2023-08-31 | 21.50 | $21.69 | 66600 |
| 2023-08-30 | 21.42 | $21.44 | 52008 |
| 2023-08-29 | 21.40 | $21.42 | 45224 |
| 2023-08-28 | 21.38 | $21.18 | 67274 |
| 2023-08-25 | 21.42 | $21.15 | 36600 |
| 2023-08-24 | 21.49 | $20.90 | 73798 |
| 2023-08-23 | 21.64 | $21.47 | 24871 |
| 2023-08-22 | 21.64 | $21.30 | 53474 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.08
2026-07-17
Close Price
$10.82
Vol: 309298
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.92
Average
47.02
Maximum
69.07
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.08 | $10.82 | 309298 |
| 2026-07-16 | 44.81 | $10.86 | 238343 |
| 2026-07-15 | 48.63 | $11.06 | 272800 |
| 2026-07-14 | 44.34 | $10.87 | 149642 |
| 2026-07-13 | 44.34 | $10.87 | 236241 |
| 2026-07-10 | 42.28 | $10.78 | 242700 |
| 2026-07-09 | 42.28 | $10.78 | 174781 |
| 2026-07-08 | 41.41 | $10.74 | 145200 |
| 2026-07-07 | 42.48 | $10.81 | 203541 |
| 2026-07-06 | 41.04 | $10.74 | 229939 |
| 2026-07-02 | 39.60 | $10.67 | 158353 |
| 2026-07-01 | 40.81 | $10.76 | 192500 |
| 2026-06-30 | 39.24 | $10.68 | 393936 |
| 2026-06-29 | 39.62 | $10.71 | 443415 |
| 2026-06-26 | 34.67 | $10.46 | 726900 |
| 2026-06-25 | 30.34 | $10.26 | 487909 |
| 2026-06-24 | 34.84 | $10.67 | 337200 |
| 2026-06-23 | 33.93 | $10.63 | 462225 |
| 2026-06-22 | 32.59 | $10.57 | 511000 |
| 2026-06-18 | 37.53 | $10.98 | 389982 |
| 2026-06-17 | 34.54 | $10.85 | 313312 |
| 2026-06-16 | 37.71 | $11.09 | 275000 |
| 2026-06-15 | 37.71 | $11.09 | 684081 |
| 2026-06-12 | 31.58 | $10.83 | 490060 |
| 2026-06-11 | 33.12 | $10.96 | 298400 |
| 2026-06-10 | 31.40 | $10.89 | 438400 |
| 2026-06-09 | 34.15 | $11.12 | 366202 |
| 2026-06-08 | 35.03 | $11.19 | 297200 |
| 2026-06-05 | 34.34 | $11.16 | 452400 |
| 2026-06-04 | 38.35 | $11.47 | 331955 |
| 2026-06-03 | 37.23 | $11.42 | 754629 |
| 2026-06-02 | 41.07 | $11.69 | 1.1M |
| 2026-06-01 | 44.11 | $11.88 | 870412 |
| 2026-05-29 | 51.33 | $12.26 | 391906 |
| 2026-05-28 | 53.30 | $12.35 | 341343 |
| 2026-05-27 | 52.92 | $12.33 | 384789 |
| 2026-05-26 | 49.18 | $12.14 | 387985 |
| 2026-05-22 | 49.57 | $12.16 | 326144 |
| 2026-05-21 | 50.73 | $12.22 | 352335 |
| 2026-05-20 | 49.99 | $12.18 | 432400 |
| 2026-05-19 | 45.32 | $11.94 | 1.4M |
| 2026-05-18 | 50.14 | $12.20 | 452132 |
| 2026-05-15 | 49.55 | $12.17 | 598046 |
| 2026-05-14 | 51.48 | $12.27 | 443115 |
| 2026-05-13 | 55.80 | $12.48 | 443044 |
| 2026-05-12 | 53.87 | $12.37 | 590100 |
| 2026-05-11 | 55.98 | $12.47 | 589637 |
| 2026-05-08 | 58.82 | $12.60 | 422700 |
| 2026-05-07 | 57.72 | $12.53 | 487435 |
| 2026-05-06 | 64.22 | $12.81 | 709439 |
| 2026-05-05 | 63.67 | $12.77 | 494233 |
| 2026-05-04 | 62.99 | $12.72 | 502600 |
| 2026-05-01 | 61.33 | $12.60 | 479500 |
| 2026-04-30 | 59.76 | $12.49 | 706916 |
| 2026-04-29 | 62.61 | $12.62 | 814818 |
| 2026-04-28 | 59.66 | $12.41 | 481600 |
| 2026-04-27 | 61.87 | $12.51 | 570500 |
| 2026-04-24 | 63.66 | $12.59 | 357621 |
| 2026-04-23 | 61.12 | $12.40 | 273017 |
| 2026-04-22 | 64.74 | $12.56 | 263242 |
| 2026-04-21 | 62.07 | $12.36 | 590340 |
| 2026-04-20 | 61.38 | $12.31 | 277742 |
| 2026-04-17 | 62.69 | $12.37 | 309900 |
| 2026-04-16 | 62.43 | $12.35 | 393332 |
| 2026-04-15 | 64.52 | $12.45 | 456349 |
| 2026-04-14 | 64.40 | $12.44 | 461600 |
| 2026-04-13 | 60.59 | $12.12 | 434861 |
| 2026-04-10 | 59.96 | $12.07 | 395832 |
| 2026-04-09 | 57.06 | $11.85 | 566214 |
| 2026-04-08 | 50.74 | $11.44 | 289323 |
| 2026-04-07 | 44.93 | $11.13 | 270949 |
| 2026-04-06 | 44.32 | $11.10 | 322900 |
| 2026-04-02 | 42.32 | $11.00 | 274763 |
| 2026-04-01 | 43.06 | $11.05 | 209201 |
| 2026-03-31 | 42.49 | $11.02 | 343000 |
| 2026-03-30 | 36.88 | $10.74 | 281591 |
| 2026-03-27 | 34.50 | $10.63 | 508300 |
| 2026-03-26 | 38.66 | $10.96 | 409000 |
| 2026-03-25 | 42.01 | $11.19 | 219600 |
| 2026-03-24 | 38.25 | $11.02 | 287130 |
| 2026-03-23 | 39.39 | $11.10 | 428261 |
| 2026-03-20 | 35.50 | $10.93 | 833700 |
| 2026-03-19 | 37.81 | $11.10 | 267630 |
| 2026-03-18 | 38.65 | $11.16 | 383400 |
| 2026-03-17 | 42.38 | $11.41 | 2.4M |
| 2026-03-16 | 38.54 | $11.24 | 471625 |
| 2026-03-13 | 34.14 | $11.06 | 320238 |
| 2026-03-12 | 34.80 | $11.11 | 339415 |
| 2026-03-11 | 38.77 | $11.39 | 170371 |
| 2026-03-10 | 39.54 | $11.44 | 202100 |
| 2026-03-09 | 38.62 | $11.40 | 514655 |
| 2026-03-06 | 38.40 | $11.39 | 292300 |
| 2026-03-05 | 41.09 | $11.58 | 440907 |
| 2026-03-04 | 40.89 | $11.57 | 320227 |
| 2026-03-03 | 34.52 | $11.28 | 970254 |
| 2026-03-02 | 33.59 | $11.24 | 299747 |
| 2026-02-27 | 34.29 | $11.30 | 1.7M |
| 2026-02-26 | 32.28 | $11.21 | 281202 |
| 2026-02-25 | 34.03 | $11.37 | 438339 |
| 2026-02-24 | 32.95 | $11.32 | 179702 |
| 2026-02-23 | 29.66 | $11.17 | 839171 |
| 2026-02-20 | 31.42 | $11.35 | 541708 |
| 2026-02-19 | 28.28 | $11.21 | 228700 |
| 2026-02-18 | 28.81 | $11.27 | 355100 |
| 2026-02-17 | 25.68 | $11.13 | 409100 |
| 2026-02-13 | 22.92 | $11.01 | 416364 |
| 2026-02-12 | 23.47 | $11.09 | 480256 |
| 2026-02-11 | 25.28 | $11.34 | 235142 |
| 2026-02-10 | 26.04 | $11.44 | 204200 |
| 2026-02-09 | 26.73 | $11.53 | 501209 |
| 2026-02-06 | 27.11 | $11.58 | 1.4M |
| 2026-02-05 | 33.19 | $12.26 | 583700 |
| 2026-02-04 | 39.79 | $12.79 | 508300 |
| 2026-02-03 | 44.20 | $13.07 | 361284 |
| 2026-02-02 | 48.19 | $13.29 | 390517 |
| 2026-01-30 | 44.52 | $13.12 | 439500 |
| 2026-01-29 | 46.55 | $13.23 | 344217 |
| 2026-01-28 | 48.26 | $13.32 | 292600 |
| 2026-01-27 | 49.41 | $13.38 | 196778 |
| 2026-01-26 | 44.37 | $13.14 | 240288 |
| 2026-01-23 | 43.93 | $13.12 | 494043 |
| 2026-01-22 | 41.03 | $12.99 | 228779 |
| 2026-01-21 | 38.96 | $12.90 | 515400 |
| 2026-01-20 | 38.28 | $12.87 | 1.2M |
| 2026-01-16 | 45.01 | $13.29 | 491934 |
| 2026-01-15 | 44.35 | $13.26 | 646665 |
| 2026-01-14 | 44.35 | $13.26 | 621453 |
| 2026-01-13 | 49.98 | $13.57 | 1.3M |
| 2026-01-12 | 52.43 | $13.69 | 493000 |
| 2026-01-09 | 53.26 | $13.73 | 435621 |
| 2026-01-08 | 52.00 | $13.66 | 330100 |
| 2026-01-07 | 50.92 | $13.60 | 408737 |
| 2026-01-06 | 50.75 | $13.59 | 495889 |
| 2026-01-05 | 44.98 | $13.28 | 793300 |
| 2026-01-02 | 38.83 | $13.00 | 1.2M |
| 2025-12-31 | 43.44 | $13.28 | 355700 |
| 2025-12-30 | 45.08 | $13.37 | 536203 |
| 2025-12-29 | 43.97 | $13.32 | 510451 |
| 2025-12-26 | 44.31 | $13.34 | 254333 |
| 2025-12-24 | 45.14 | $13.39 | 158000 |
| 2025-12-23 | 44.54 | $13.36 | 330502 |
| 2025-12-22 | 42.98 | $13.28 | 461300 |
| 2025-12-19 | 41.62 | $13.21 | 387504 |
| 2025-12-18 | 41.04 | $13.18 | 300123 |
| 2025-12-17 | 36.90 | $12.97 | 367042 |
| 2025-12-16 | 37.74 | $13.04 | 410200 |
| 2025-12-15 | 37.55 | $13.03 | 433229 |
| 2025-12-12 | 39.52 | $13.20 | 327910 |
| 2025-12-11 | 41.99 | $13.40 | 287415 |
| 2025-12-10 | 43.28 | $13.50 | 343467 |
| 2025-12-09 | 39.78 | $13.30 | 304100 |
| 2025-12-08 | 39.42 | $13.28 | 441008 |
| 2025-12-05 | 40.56 | $13.38 | 302734 |
| 2025-12-04 | 40.40 | $13.37 | 461708 |
| 2025-12-03 | 43.94 | $13.68 | 441620 |
| 2025-12-02 | 44.79 | $13.75 | 323874 |
| 2025-12-01 | 43.91 | $13.69 | 513838 |
| 2025-11-28 | 43.63 | $13.67 | 200414 |
| 2025-11-26 | 42.10 | $13.56 | 486100 |
| 2025-11-25 | 42.10 | $13.56 | 356800 |
| 2025-11-24 | 40.37 | $13.43 | 1.0M |
| 2025-11-21 | 36.79 | $13.17 | 683400 |
| 2025-11-20 | 34.34 | $13.00 | 1.0M |
| 2025-11-19 | 37.33 | $13.37 | 853833 |
| 2025-11-18 | 37.42 | $13.38 | 1.1M |
| 2025-11-17 | 43.00 | $13.99 | 987400 |
| 2025-11-14 | 43.61 | $14.05 | 830825 |
| 2025-11-13 | 45.23 | $14.21 | 5.3M |
| 2025-11-12 | 50.21 | $14.66 | 416021 |
| 2025-11-11 | 52.28 | $14.83 | 342000 |
| 2025-11-10 | 51.84 | $14.79 | 629000 |
| 2025-11-07 | 49.61 | $14.59 | 693385 |
| 2025-11-06 | 49.50 | $14.58 | 698649 |
| 2025-11-05 | 56.73 | $15.19 | 534333 |
| 2025-11-04 | 56.03 | $15.12 | 521600 |
| 2025-11-03 | 58.47 | $15.31 | 744300 |
| 2025-10-31 | 53.51 | $14.82 | 1.3M |
| 2025-10-30 | 41.29 | $13.92 | 698300 |
| 2025-10-29 | 48.73 | $14.47 | 324800 |
| 2025-10-28 | 48.24 | $14.44 | 310533 |
| 2025-10-27 | 46.49 | $14.33 | 641906 |
| 2025-10-24 | 44.20 | $14.19 | 646252 |
| 2025-10-23 | 42.53 | $14.09 | 283549 |
| 2025-10-22 | 41.70 | $14.04 | 539043 |
| 2025-10-21 | 43.36 | $14.18 | 1.4M |
| 2025-10-20 | 39.08 | $13.92 | 849820 |
| 2025-10-17 | 35.70 | $13.73 | 376813 |
| 2025-10-16 | 36.51 | $13.81 | 395800 |
| 2025-10-15 | 39.72 | $14.11 | 403532 |
| 2025-10-14 | 40.28 | $14.16 | 474712 |
| 2025-10-13 | 42.68 | $14.37 | 4.5M |
| 2025-10-10 | 38.71 | $14.13 | 376900 |
| 2025-10-09 | 46.33 | $14.73 | 225000 |
| 2025-10-08 | 44.25 | $14.61 | 259000 |
| 2025-10-07 | 40.79 | $14.42 | 345400 |
| 2025-10-06 | 39.85 | $14.37 | 427422 |
| 2025-10-03 | 37.81 | $14.26 | 300415 |
| 2025-10-02 | 39.80 | $14.43 | 331907 |
| 2025-10-01 | 37.40 | $14.30 | 472629 |
| 2025-09-30 | 36.10 | $14.23 | 355048 |
| 2025-09-29 | 37.48 | $14.36 | 330629 |
| 2025-09-26 | 35.13 | $14.23 | 392986 |
| 2025-09-25 | 32.74 | $14.10 | 464624 |
| 2025-09-24 | 38.93 | $14.69 | 397007 |
| 2025-09-23 | 39.17 | $14.71 | 685423 |
| 2025-09-22 | 45.08 | $15.16 | 690400 |
| 2025-09-19 | 48.64 | $15.39 | 223300 |
| 2025-09-18 | 47.62 | $15.33 | 195000 |
| 2025-09-17 | 47.62 | $15.33 | 243032 |
| 2025-09-16 | 48.49 | $15.39 | 185921 |
| 2025-09-15 | 46.47 | $15.26 | 339807 |
| 2025-09-12 | 43.72 | $15.09 | 323308 |
| 2025-09-11 | 44.75 | $15.17 | 180232 |
| 2025-09-10 | 45.12 | $15.20 | 313076 |
| 2025-09-09 | 50.82 | $15.62 | 237465 |
| 2025-09-08 | 48.77 | $15.48 | 288419 |
| 2025-09-05 | 45.71 | $15.28 | 210866 |
| 2025-09-04 | 48.03 | $15.45 | 442945 |
| 2025-09-03 | 40.02 | $14.98 | 230801 |
| 2025-09-02 | 39.83 | $14.97 | 466909 |
| 2025-08-29 | 42.35 | $15.17 | 360709 |
| 2025-08-28 | 43.79 | $15.28 | 248409 |
| 2025-08-27 | 48.98 | $15.64 | 409900 |
| 2025-08-26 | 48.34 | $15.60 | 286300 |
| 2025-08-25 | 47.71 | $15.56 | 299688 |
| 2025-08-22 | 48.27 | $15.60 | 277600 |
| 2025-08-21 | 41.61 | $15.19 | 227829 |
| 2025-08-20 | 43.42 | $15.33 | 314740 |
| 2025-08-19 | 46.88 | $15.58 | 224037 |
| 2025-08-18 | 49.43 | $15.75 | 470091 |
| 2025-08-15 | 48.97 | $15.72 | 237700 |
| 2025-08-14 | 48.67 | $15.70 | 282271 |
| 2025-08-13 | 44.16 | $15.41 | 134405 |
| 2025-08-12 | 41.64 | $15.26 | 185890 |
| 2025-08-11 | 41.76 | $15.27 | 226946 |
| 2025-08-08 | 42.11 | $15.30 | 276200 |
| 2025-08-07 | 42.44 | $15.33 | 608718 |
| 2025-08-06 | 42.87 | $15.37 | 513514 |
| 2025-08-05 | 34.92 | $14.86 | 356207 |
| 2025-08-04 | 32.29 | $14.71 | 575440 |
| 2025-08-01 | 33.76 | $14.88 | 1.4M |
| 2025-07-31 | 46.87 | $15.98 | 772247 |
| 2025-07-30 | 55.88 | $16.46 | 497844 |
| 2025-07-29 | 56.96 | $16.51 | 331433 |
| 2025-07-28 | 59.14 | $16.61 | 364900 |
| 2025-07-25 | 57.76 | $16.52 | 199808 |
| 2025-07-24 | 57.96 | $16.53 | 427564 |
| 2025-07-23 | 55.54 | $16.37 | 164938 |
| 2025-07-22 | 54.46 | $16.30 | 167621 |
| 2025-07-21 | 55.94 | $16.38 | 477289 |
| 2025-07-18 | 53.85 | $16.24 | 235200 |
| 2025-07-17 | 51.50 | $16.09 | 156815 |
| 2025-07-16 | 50.86 | $16.05 | 462244 |
| 2025-07-15 | 53.87 | $16.23 | 253540 |
| 2025-07-14 | 52.99 | $16.17 | 206814 |
| 2025-07-11 | 52.56 | $16.14 | 297398 |
| 2025-07-10 | 49.95 | $15.96 | 297930 |
| 2025-07-09 | 49.81 | $15.95 | 380925 |
| 2025-07-08 | 46.71 | $15.74 | 444000 |
| 2025-07-07 | 49.47 | $15.94 | 363900 |
| 2025-07-03 | 49.75 | $15.96 | 263200 |
| 2025-07-02 | 55.56 | $16.35 | 575900 |
| 2025-07-01 | 55.72 | $16.36 | 423419 |
| 2025-06-30 | 54.36 | $16.25 | 493426 |
| 2025-06-27 | 57.25 | $16.44 | 569500 |
| 2025-06-26 | 54.21 | $16.19 | 328500 |
| 2025-06-25 | 51.31 | $15.97 | 151000 |
| 2025-06-24 | 51.31 | $15.97 | 221763 |
| 2025-06-23 | 47.50 | $15.69 | 386510 |
| 2025-06-20 | 48.53 | $15.77 | 279100 |
| 2025-06-18 | 50.89 | $15.95 | 133190 |
| 2025-06-17 | 51.83 | $16.02 | 149668 |
| 2025-06-16 | 52.61 | $16.08 | 239100 |
| 2025-06-13 | 49.72 | $15.84 | 231096 |
| 2025-06-12 | 50.82 | $15.93 | 70700 |
| 2025-06-11 | 49.88 | $15.85 | 227503 |
| 2025-06-10 | 53.14 | $16.12 | 192922 |
| 2025-06-09 | 52.15 | $16.03 | 397926 |
| 2025-06-06 | 50.15 | $15.85 | 524300 |
| 2025-06-05 | 46.24 | $15.52 | 392066 |
| 2025-06-04 | 53.91 | $16.15 | 437843 |
| 2025-06-03 | 52.97 | $16.07 | 389909 |
| 2025-06-02 | 53.23 | $16.09 | 253724 |
| 2025-05-30 | 51.89 | $15.97 | 189942 |
| 2025-05-29 | 51.45 | $15.93 | 144523 |
| 2025-05-28 | 51.14 | $15.90 | 120932 |
| 2025-05-27 | 51.56 | $15.94 | 277498 |
| 2025-05-23 | 47.83 | $15.58 | 188600 |
| 2025-05-22 | 49.86 | $15.78 | 149069 |
| 2025-05-21 | 47.75 | $15.58 | 200219 |
| 2025-05-20 | 50.15 | $15.82 | 158731 |
| 2025-05-19 | 51.28 | $15.93 | 268327 |
| 2025-05-16 | 50.41 | $15.84 | 125513 |
| 2025-05-15 | 50.51 | $15.85 | 238700 |
| 2025-05-14 | 52.86 | $16.10 | 242529 |
| 2025-05-13 | 53.14 | $16.13 | 238100 |
| 2025-05-12 | 52.09 | $16.00 | 337000 |
| 2025-05-09 | 45.87 | $15.30 | 311992 |
| 2025-05-08 | 45.10 | $15.22 | 400759 |
| 2025-05-07 | 49.56 | $15.75 | 298245 |
| 2025-05-06 | 47.12 | $15.49 | 195248 |
| 2025-05-05 | 47.80 | $15.57 | 196000 |
| 2025-05-02 | 49.30 | $15.75 | 266430 |
| 2025-05-01 | 47.29 | $15.52 | 162321 |
| 2025-04-30 | 44.65 | $15.23 | 147400 |
| 2025-04-29 | 46.16 | $15.43 | 163867 |
| 2025-04-28 | 45.72 | $15.38 | 140283 |
| 2025-04-25 | 46.51 | $15.49 | 219606 |
| 2025-04-24 | 45.21 | $15.33 | 91334 |
| 2025-04-23 | 43.14 | $15.08 | 144946 |
| 2025-04-22 | 37.90 | $14.49 | 147923 |
| 2025-04-21 | 33.77 | $14.07 | 320700 |
| 2025-04-17 | 35.93 | $14.47 | 95880 |
| 2025-04-16 | 36.49 | $14.57 | 287000 |
| 2025-04-15 | 38.46 | $14.92 | 116032 |
| 2025-04-14 | 39.75 | $15.14 | 163037 |
| 2025-04-11 | 40.03 | $15.19 | 270709 |
| 2025-04-10 | 37.08 | $14.85 | 205806 |
| 2025-04-09 | 42.45 | $15.77 | 298600 |
| 2025-04-08 | 30.75 | $14.64 | 269942 |
| 2025-04-07 | 31.84 | $14.84 | 451434 |
| 2025-04-04 | 28.85 | $14.59 | 498002 |
| 2025-04-03 | 31.88 | $15.16 | 429000 |
| 2025-04-02 | 41.09 | $16.44 | 160608 |
| 2025-04-01 | 37.89 | $16.20 | 105445 |
| 2025-03-31 | 35.68 | $16.04 | 256400 |
| 2025-03-28 | 37.18 | $16.23 | 209706 |
| 2025-03-27 | 41.42 | $16.72 | 182752 |
| 2025-03-26 | 40.36 | $16.64 | 87455 |
| 2025-03-25 | 42.36 | $16.86 | 166735 |
| 2025-03-24 | 40.19 | $16.69 | 415138 |
| 2025-03-21 | 36.02 | $16.38 | 90447 |
| 2025-03-20 | 34.33 | $16.26 | 131000 |
| 2025-03-19 | 34.40 | $16.27 | 141150 |
| 2025-03-18 | 31.97 | $16.09 | 124142 |
| 2025-03-17 | 32.94 | $16.24 | 180954 |
| 2025-03-14 | 33.71 | $16.36 | 197675 |
| 2025-03-13 | 29.66 | $16.05 | 299291 |
| 2025-03-12 | 34.59 | $16.81 | 254409 |
| 2025-03-11 | 31.60 | $16.60 | 196100 |
| 2025-03-10 | 29.42 | $16.45 | 279200 |
| 2025-03-07 | 31.46 | $16.77 | 310638 |
| 2025-03-06 | 32.05 | $16.86 | 226426 |
| 2025-03-05 | 36.14 | $17.43 | 112459 |
| 2025-03-04 | 31.94 | $17.14 | 309116 |
| 2025-03-03 | 32.22 | $17.18 | 218400 |
| 2025-02-28 | 36.01 | $17.69 | 165392 |
| 2025-02-27 | 33.08 | $17.49 | 172800 |
| 2025-02-26 | 35.89 | $17.85 | 153040 |
| 2025-02-25 | 33.19 | $17.67 | 394010 |
| 2025-02-24 | 33.34 | $17.69 | 267516 |
| 2025-02-21 | 35.37 | $17.96 | 465528 |
| 2025-02-20 | 39.80 | $18.48 | 279540 |
| 2025-02-19 | 42.63 | $18.77 | 196700 |
| 2025-02-18 | 42.49 | $18.76 | 409967 |
| 2025-02-14 | 43.55 | $18.87 | 438029 |
| 2025-02-13 | 44.42 | $18.96 | 380047 |
| 2025-02-12 | 48.92 | $19.40 | 314600 |
| 2025-02-11 | 51.28 | $19.61 | 238700 |
| 2025-02-10 | 51.61 | $19.64 | 264730 |
| 2025-02-07 | 47.92 | $19.30 | 695100 |
| 2025-02-06 | 55.09 | $19.91 | 443743 |
| 2025-02-05 | 52.89 | $19.71 | 250700 |
| 2025-02-04 | 57.86 | $20.08 | 278219 |
| 2025-02-03 | 54.69 | $19.79 | 247405 |
| 2025-01-31 | 54.96 | $19.81 | 234590 |
| 2025-01-30 | 52.27 | $19.57 | 148660 |
| 2025-01-29 | 53.28 | $19.65 | 120009 |
| 2025-01-28 | 54.02 | $19.71 | 438223 |
| 2025-01-27 | 51.56 | $19.48 | 357515 |
| 2025-01-24 | 51.24 | $19.45 | 283371 |
| 2025-01-23 | 51.90 | $19.51 | 180321 |
| 2025-01-22 | 51.10 | $19.43 | 380835 |
| 2025-01-21 | 48.15 | $19.14 | 949300 |
| 2025-01-17 | 45.46 | $18.89 | 433700 |
| 2025-01-16 | 42.63 | $18.64 | 262831 |
| 2025-01-15 | 47.92 | $19.20 | 366200 |
| 2025-01-14 | 42.20 | $18.73 | 368900 |
| 2025-01-13 | 42.86 | $18.80 | 469100 |
| 2025-01-10 | 42.62 | $18.78 | 381556 |
| 2025-01-08 | 45.01 | $19.04 | 328981 |
| 2025-01-07 | 44.78 | $19.02 | 388738 |
| 2025-01-06 | 49.01 | $19.46 | 357234 |
| 2025-01-03 | 46.50 | $19.23 | 207704 |
| 2025-01-02 | 43.16 | $18.94 | 271909 |
| 2024-12-31 | 41.60 | $18.81 | 240427 |
| 2024-12-30 | 42.98 | $18.97 | 296434 |
| 2024-12-27 | 44.28 | $19.12 | 395908 |
| 2024-12-26 | 47.28 | $19.45 | 230476 |
| 2024-12-24 | 48.12 | $19.54 | 162100 |
| 2024-12-23 | 45.12 | $19.25 | 725810 |
| 2024-12-20 | 44.49 | $19.19 | 391800 |
| 2024-12-19 | 43.15 | $19.06 | 370789 |
| 2024-12-18 | 48.56 | $19.69 | 814026 |
| 2024-12-17 | 57.74 | $20.53 | 470601 |
| 2024-12-16 | 58.87 | $20.62 | 495700 |
| 2024-12-13 | 55.26 | $20.23 | 278415 |
| 2024-12-12 | 56.59 | $20.34 | 334012 |
| 2024-12-11 | 57.19 | $20.39 | 320400 |
| 2024-12-10 | 55.68 | $20.22 | 215953 |
| 2024-12-09 | 56.01 | $20.25 | 314725 |
| 2024-12-06 | 56.01 | $20.25 | 338645 |
| 2024-12-05 | 53.08 | $19.90 | 311000 |
| 2024-12-04 | 51.59 | $19.73 | 333147 |
| 2024-12-03 | 49.81 | $19.53 | 330848 |
| 2024-12-02 | 48.09 | $19.34 | 287400 |
| 2024-11-29 | 46.25 | $19.14 | 165600 |
| 2024-11-27 | 44.66 | $18.97 | 244235 |
| 2024-11-26 | 45.41 | $19.07 | 382700 |
| 2024-11-25 | 42.86 | $18.79 | 433904 |
| 2024-11-22 | 39.61 | $18.45 | 425100 |
| 2024-11-21 | 39.93 | $18.50 | 813400 |
| 2024-11-20 | 52.59 | $20.08 | 643715 |
| 2024-11-19 | 53.71 | $20.19 | 406701 |
| 2024-11-18 | 51.18 | $19.91 | 515944 |
| 2024-11-15 | 51.86 | $19.98 | 474300 |
| 2024-11-14 | 61.00 | $20.82 | 147300 |
| 2024-11-13 | 62.87 | $20.97 | 204700 |
| 2024-11-12 | 59.56 | $20.55 | 169346 |
| 2024-11-11 | 57.59 | $20.32 | 279348 |
| 2024-11-08 | 59.26 | $20.46 | 141235 |
| 2024-11-07 | 61.18 | $20.62 | 177263 |
| 2024-11-06 | 59.95 | $20.46 | 387200 |
| 2024-11-05 | 55.67 | $19.95 | 134543 |
| 2024-11-04 | 52.15 | $19.58 | 159244 |
| 2024-11-01 | 54.03 | $19.75 | 1.8M |
| 2024-10-31 | 41.15 | $18.66 | 197000 |
| 2024-10-30 | 46.87 | $19.16 | 202688 |
| 2024-10-29 | 44.53 | $19.00 | 173400 |
| 2024-10-28 | 41.95 | $18.83 | 265451 |
| 2024-10-25 | 41.02 | $18.77 | 242266 |
| 2024-10-24 | 39.66 | $18.68 | 281958 |
| 2024-10-23 | 46.87 | $19.31 | 316814 |
| 2024-10-22 | 53.30 | $19.75 | 183252 |
| 2024-10-21 | 52.31 | $19.68 | 301200 |
| 2024-10-18 | 52.46 | $19.69 | 199092 |
| 2024-10-17 | 50.57 | $19.55 | 194227 |
| 2024-10-16 | 49.75 | $19.49 | 198415 |
| 2024-10-15 | 50.15 | $19.52 | 91200 |
| 2024-10-14 | 49.64 | $19.48 | 293300 |
| 2024-10-11 | 50.49 | $19.55 | 217970 |
| 2024-10-10 | 49.07 | $19.43 | 215800 |
| 2024-10-09 | 47.65 | $19.31 | 123500 |
| 2024-10-08 | 45.23 | $19.11 | 112669 |
| 2024-10-07 | 42.71 | $18.91 | 297748 |
| 2024-10-04 | 48.18 | $19.43 | 101171 |
| 2024-10-03 | 42.97 | $19.04 | 141900 |
| 2024-10-02 | 45.78 | $19.29 | 78100 |
| 2024-10-01 | 46.00 | $19.31 | 198604 |
| 2024-09-30 | 46.89 | $19.39 | 151372 |
| 2024-09-27 | 49.14 | $19.59 | 135000 |
| 2024-09-26 | 51.62 | $19.80 | 123891 |
| 2024-09-25 | 52.45 | $19.87 | 85809 |
| 2024-09-24 | 53.87 | $19.99 | 134600 |
| 2024-09-23 | 53.17 | $19.92 | 201000 |
| 2024-09-20 | 51.77 | $19.78 | 515607 |
| 2024-09-19 | 50.47 | $19.65 | 146792 |
| 2024-09-18 | 48.44 | $19.45 | 72231 |
| 2024-09-17 | 48.13 | $19.42 | 106818 |
| 2024-09-16 | 46.43 | $19.25 | 111280 |
| 2024-09-13 | 47.48 | $19.37 | 83209 |
| 2024-09-12 | 47.82 | $19.41 | 252451 |
| 2024-09-11 | 45.11 | $19.12 | 132325 |
| 2024-09-10 | 44.16 | $19.02 | 138047 |
| 2024-09-09 | 41.16 | $18.71 | 211890 |
| 2024-09-06 | 37.02 | $18.31 | 173378 |
| 2024-09-05 | 46.12 | $19.49 | 180047 |
| 2024-09-04 | 42.48 | $19.17 | 135333 |
| 2024-09-03 | 44.44 | $19.39 | 114206 |
| 2024-08-30 | 46.19 | $19.58 | 74200 |
| 2024-08-29 | 39.52 | $19.02 | 89008 |
| 2024-08-28 | 36.72 | $18.81 | 165000 |
| 2024-08-27 | 38.41 | $19.02 | 136500 |
| 2024-08-26 | 40.78 | $19.30 | 168200 |
| 2024-08-23 | 41.48 | $19.38 | 180132 |
| 2024-08-22 | 40.63 | $19.31 | 188900 |
| 2024-08-21 | 43.80 | $19.68 | 103839 |
| 2024-08-20 | 41.94 | $19.52 | 122094 |
| 2024-08-19 | 41.13 | $19.45 | 279973 |
| 2024-08-16 | 39.77 | $19.33 | 149307 |
| 2024-08-15 | 40.14 | $19.38 | 166900 |
| 2024-08-14 | 37.61 | $19.15 | 84700 |
| 2024-08-13 | 36.84 | $19.08 | 215229 |
| 2024-08-12 | 33.50 | $18.78 | 172823 |
| 2024-08-09 | 33.16 | $18.75 | 148976 |
| 2024-08-08 | 32.51 | $18.69 | 232821 |
| 2024-08-07 | 27.98 | $18.28 | 199431 |
| 2024-08-06 | 29.83 | $18.68 | 398600 |
| 2024-08-05 | 27.67 | $18.49 | 416700 |
| 2024-08-02 | 30.81 | $19.15 | 871600 |
| 2024-08-01 | 41.62 | $20.74 | 386700 |
| 2024-07-31 | 43.82 | $20.98 | 205101 |
| 2024-07-30 | 36.80 | $20.45 | 300500 |
| 2024-07-29 | 38.35 | $20.63 | 202700 |
| 2024-07-26 | 37.09 | $20.54 | 122392 |
| 2024-07-25 | 32.90 | $20.25 | 269465 |
| 2024-07-24 | 33.71 | $20.36 | 208028 |
| 2024-07-23 | 38.35 | $20.93 | 297841 |
| 2024-07-22 | 32.29 | $20.54 | 162386 |
| 2024-07-19 | 31.80 | $20.51 | 260126 |
| 2024-07-18 | 32.55 | $20.61 | 239287 |
| 2024-07-17 | 35.73 | $21.01 | 279000 |
| 2024-07-16 | 40.53 | $21.52 | 150842 |
| 2024-07-15 | 39.93 | $21.48 | 318720 |
| 2024-07-12 | 41.52 | $21.64 | 274000 |
| 2024-07-11 | 42.02 | $21.69 | 370839 |
| 2024-07-10 | 46.59 | $22.12 | 232943 |
| 2024-07-09 | 46.20 | $22.09 | 284283 |
| 2024-07-08 | 45.57 | $22.04 | 353107 |
| 2024-07-05 | 46.39 | $22.12 | 431300 |
| 2024-07-03 | 51.44 | $22.58 | 362900 |
| 2024-07-02 | 54.64 | $22.84 | 423514 |
| 2024-07-01 | 51.09 | $22.52 | 340100 |
| 2024-06-28 | 45.51 | $22.08 | 518910 |
| 2024-06-27 | 51.75 | $22.57 | 361023 |
| 2024-06-26 | 50.97 | $22.51 | 256948 |
| 2024-06-25 | 46.44 | $22.18 | 161991 |
| 2024-06-24 | 45.57 | $22.12 | 540503 |
| 2024-06-21 | 46.52 | $22.20 | 264994 |
| 2024-06-20 | 44.30 | $22.04 | 197732 |
| 2024-06-18 | 39.85 | $21.74 | 221500 |
| 2024-06-17 | 40.67 | $21.82 | 294500 |
| 2024-06-14 | 39.64 | $21.75 | 141719 |
| 2024-06-13 | 39.82 | $21.77 | 193346 |
| 2024-06-12 | 42.42 | $22.04 | 216100 |
| 2024-06-11 | 42.81 | $22.08 | 151717 |
| 2024-06-10 | 42.18 | $22.03 | 327743 |
| 2024-06-07 | 38.54 | $21.75 | 378300 |
| 2024-06-06 | 39.47 | $21.86 | 287900 |
| 2024-06-05 | 48.52 | $22.76 | 317100 |
| 2024-06-04 | 46.45 | $22.60 | 177200 |
| 2024-06-03 | 44.86 | $22.48 | 224637 |
| 2024-05-31 | 42.30 | $22.29 | 458885 |
| 2024-05-30 | 46.28 | $22.66 | 233402 |
| 2024-05-29 | 49.90 | $22.96 | 170430 |
| 2024-05-28 | 49.90 | $22.96 | 227200 |
| 2024-05-24 | 46.90 | $22.72 | 117500 |
| 2024-05-23 | 46.90 | $22.72 | 216800 |
| 2024-05-22 | 50.18 | $23.01 | 118738 |
| 2024-05-21 | 50.18 | $23.01 | 199605 |
| 2024-05-20 | 50.29 | $23.02 | 188037 |
| 2024-05-17 | 50.81 | $23.07 | 218115 |
| 2024-05-16 | 49.61 | $22.95 | 208668 |
| 2024-05-15 | 51.82 | $23.17 | 141100 |
| 2024-05-14 | 52.52 | $23.24 | 128800 |
| 2024-05-13 | 51.72 | $23.15 | 132609 |
| 2024-05-10 | 52.56 | $23.24 | 99700 |
| 2024-05-09 | 52.56 | $23.24 | 140649 |
| 2024-05-08 | 51.61 | $23.12 | 167833 |
| 2024-05-07 | 51.78 | $23.14 | 217316 |
| 2024-05-06 | 51.19 | $23.06 | 144600 |
| 2024-05-03 | 58.89 | $23.96 | 163500 |
| 2024-05-02 | 57.40 | $23.74 | 141042 |
| 2024-05-01 | 51.83 | $23.00 | 180417 |
| 2024-04-30 | 45.30 | $22.29 | 163264 |
| 2024-04-29 | 49.92 | $22.80 | 91113 |
| 2024-04-26 | 49.92 | $22.80 | 70237 |
| 2024-04-25 | 42.21 | $22.06 | 133758 |
| 2024-04-24 | 45.54 | $22.43 | 53126 |
| 2024-04-23 | 48.07 | $22.69 | 57200 |
| 2024-04-22 | 45.18 | $22.43 | 118633 |
| 2024-04-19 | 40.97 | $22.08 | 178529 |
| 2024-04-18 | 46.60 | $22.66 | 46123 |
| 2024-04-17 | 49.61 | $22.93 | 84200 |
| 2024-04-16 | 52.73 | $23.19 | 64000 |
| 2024-04-15 | 52.30 | $23.15 | 84750 |
| 2024-04-12 | 55.09 | $23.38 | 73699 |
| 2024-04-11 | 58.58 | $23.65 | 78521 |
| 2024-04-10 | 55.50 | $23.34 | 64200 |
| 2024-04-09 | 54.36 | $23.23 | 53000 |
| 2024-04-08 | 54.73 | $23.26 | 124120 |
| 2024-04-05 | 53.34 | $23.12 | 122107 |
| 2024-04-04 | 50.14 | $22.81 | 128000 |
| 2024-04-03 | 63.00 | $23.78 | 133500 |
| 2024-04-02 | 61.25 | $23.60 | 52505 |
| 2024-04-01 | 60.46 | $23.52 | 68900 |
| 2024-03-28 | 60.27 | $23.50 | 50205 |
| 2024-03-27 | 59.13 | $23.38 | 31832 |
| 2024-03-26 | 57.40 | $23.20 | 47500 |
| 2024-03-25 | 58.98 | $23.32 | 55808 |
| 2024-03-22 | 58.07 | $23.22 | 40615 |
| 2024-03-21 | 56.97 | $23.10 | 51600 |
| 2024-03-20 | 56.34 | $23.03 | 45400 |
| 2024-03-19 | 54.14 | $22.79 | 115230 |
| 2024-03-18 | 52.53 | $22.62 | 57604 |
| 2024-03-15 | 52.16 | $22.58 | 71056 |
| 2024-03-14 | 56.16 | $22.96 | 63448 |
| 2024-03-13 | 53.95 | $22.71 | 35703 |
| 2024-03-12 | 53.24 | $22.63 | 39343 |
| 2024-03-11 | 48.79 | $22.16 | 68266 |
| 2024-03-08 | 52.20 | $22.50 | 64121 |
| 2024-03-07 | 54.21 | $22.69 | 26906 |
| 2024-03-06 | 49.97 | $22.25 | 75743 |
| 2024-03-05 | 58.79 | $23.00 | 88915 |
| 2024-03-04 | 64.87 | $23.42 | 90300 |
| 2024-03-01 | 65.18 | $23.44 | 60400 |
| 2024-02-29 | 64.38 | $23.34 | 32100 |
| 2024-02-28 | 61.54 | $23.00 | 46014 |
| 2024-02-27 | 61.68 | $23.01 | 75916 |
| 2024-02-26 | 62.47 | $23.07 | 58272 |
| 2024-02-23 | 62.47 | $23.07 | 31821 |
| 2024-02-22 | 61.58 | $22.95 | 73700 |
| 2024-02-21 | 55.64 | $22.24 | 33484 |
| 2024-02-20 | 54.51 | $22.12 | 75711 |
| 2024-02-16 | 57.04 | $22.34 | 42542 |
| 2024-02-15 | 57.38 | $22.37 | 29372 |
| 2024-02-14 | 58.85 | $22.50 | 46541 |
| 2024-02-13 | 56.49 | $22.21 | 57205 |
| 2024-02-12 | 60.95 | $22.60 | 86975 |
| 2024-02-09 | 62.76 | $22.75 | 56800 |
| 2024-02-08 | 59.07 | $22.27 | 49200 |
| 2024-02-07 | 59.89 | $22.34 | 50900 |
| 2024-02-06 | 66.14 | $22.84 | 77418 |
| 2024-02-05 | 67.47 | $22.94 | 47927 |
| 2024-02-02 | 69.07 | $23.06 | 116500 |
| 2024-02-01 | 55.99 | $21.47 | 28400 |
| 2024-01-31 | 50.91 | $21.06 | 41216 |
| 2024-01-30 | 55.84 | $21.39 | 33407 |
| 2024-01-29 | 61.88 | $21.74 | 78177 |
| 2024-01-26 | 59.12 | $21.51 | 59400 |
| 2024-01-25 | 56.80 | $21.33 | 41507 |
| 2024-01-24 | 55.32 | $21.22 | 36340 |
| 2024-01-23 | 53.11 | $21.06 | 26200 |
| 2024-01-22 | 51.09 | $20.92 | 69900 |
| 2024-01-19 | 52.47 | $21.01 | 43900 |
| 2024-01-18 | 48.04 | $20.71 | 52500 |
| 2024-01-17 | 44.07 | $20.47 | 42521 |
| 2024-01-16 | 47.52 | $20.71 | 48900 |
| 2024-01-12 | 49.51 | $20.84 | 34900 |
| 2024-01-11 | 49.66 | $20.85 | 63944 |
| 2024-01-10 | 48.91 | $20.80 | 50345 |
| 2024-01-09 | 47.13 | $20.68 | 59319 |
| 2024-01-08 | 44.52 | $20.51 | 45212 |
| 2024-01-05 | 36.67 | $20.06 | 77153 |
| 2024-01-04 | 40.15 | $20.35 | 133442 |
| 2024-01-03 | 48.61 | $20.91 | 49800 |
| 2024-01-02 | 53.18 | $21.15 | 78308 |
| 2023-12-29 | 58.38 | $21.39 | 32314 |
| 2023-12-28 | 60.25 | $21.47 | 37300 |
| 2023-12-27 | 60.71 | $21.49 | 43174 |
| 2023-12-26 | 59.53 | $21.41 | 57597 |
| 2023-12-22 | 60.18 | $21.44 | 25300 |
| 2023-12-21 | 59.76 | $21.41 | 36009 |
| 2023-12-20 | 59.76 | $21.41 | 37000 |
| 2023-12-19 | 59.95 | $21.42 | 32609 |
| 2023-12-18 | 59.71 | $21.40 | 49499 |
| 2023-12-15 | 56.90 | $21.17 | 83703 |
| 2023-12-14 | 53.55 | $20.92 | 92828 |
| 2023-12-13 | 54.03 | $20.95 | 45378 |
| 2023-12-12 | 51.56 | $20.77 | 36768 |
| 2023-12-11 | 49.26 | $20.61 | 65992 |
| 2023-12-08 | 52.36 | $20.82 | 36500 |
| 2023-12-07 | 50.53 | $20.69 | 43737 |
| 2023-12-06 | 52.29 | $20.81 | 83728 |
| 2023-12-05 | 57.01 | $21.11 | 76137 |
| 2023-12-04 | 53.99 | $20.88 | 69895 |
| 2023-12-01 | 57.50 | $21.09 | 45200 |
| 2023-11-30 | 55.40 | $20.93 | 48500 |
| 2023-11-29 | 56.56 | $21.00 | 51020 |
| 2023-11-28 | 58.22 | $21.10 | 50608 |
| 2023-11-27 | 58.71 | $21.13 | 72252 |
| 2023-11-24 | 57.11 | $20.99 | 24500 |
| 2023-11-22 | 56.53 | $20.94 | 43626 |
| 2023-11-21 | 56.42 | $20.93 | 45243 |
| 2023-11-20 | 56.97 | $20.97 | 34900 |
| 2023-11-17 | 55.74 | $20.85 | 79851 |
| 2023-11-16 | 54.30 | $20.71 | 78732 |
| 2023-11-15 | 54.30 | $20.71 | 33400 |
| 2023-11-14 | 54.64 | $20.74 | 50100 |
| 2023-11-13 | 53.42 | $20.61 | 58676 |
| 2023-11-10 | 53.33 | $20.60 | 76976 |
| 2023-11-09 | 52.35 | $20.49 | 70900 |
| 2023-11-08 | 52.45 | $20.50 | 66046 |
| 2023-11-07 | 57.95 | $21.05 | 102276 |
| 2023-11-06 | 56.53 | $20.87 | 82876 |
| 2023-11-03 | 55.74 | $20.77 | 95203 |
| 2023-11-02 | 55.84 | $20.78 | 70915 |
| 2023-11-01 | 55.55 | $20.74 | 132300 |
| 2023-10-31 | 53.51 | $20.46 | 80157 |
| 2023-10-30 | 53.29 | $20.43 | 101312 |
| 2023-10-27 | 48.97 | $19.86 | 104101 |
| 2023-10-26 | 36.05 | $18.55 | 87600 |
| 2023-10-25 | 37.57 | $18.77 | 105900 |
| 2023-10-24 | 45.91 | $19.77 | 80600 |
| 2023-10-23 | 42.90 | $19.52 | 94500 |
| 2023-10-20 | 40.38 | $19.32 | 100481 |
| 2023-10-19 | 43.98 | $19.71 | 100303 |
| 2023-10-18 | 43.61 | $19.68 | 63294 |
| 2023-10-17 | 48.22 | $20.14 | 60900 |
| 2023-10-16 | 48.54 | $20.17 | 68489 |
| 2023-10-13 | 45.10 | $19.87 | 46045 |
| 2023-10-12 | 45.19 | $19.88 | 93523 |
| 2023-10-11 | 44.52 | $19.82 | 57800 |
| 2023-10-10 | 42.41 | $19.63 | 57508 |
| 2023-10-09 | 40.82 | $19.49 | 48300 |
| 2023-10-06 | 40.60 | $19.47 | 79800 |
| 2023-10-05 | 42.65 | $19.74 | 150342 |
| 2023-10-04 | 44.22 | $19.94 | 42438 |
| 2023-10-03 | 39.91 | $19.53 | 52808 |
| 2023-10-02 | 45.25 | $20.19 | 76761 |
| 2023-09-29 | 41.05 | $19.82 | 47600 |
| 2023-09-28 | 39.26 | $19.67 | 44255 |
| 2023-09-27 | 39.03 | $19.65 | 47752 |
| 2023-09-26 | 39.10 | $19.66 | 75213 |
| 2023-09-25 | 44.55 | $20.36 | 49218 |
| 2023-09-22 | 40.86 | $20.03 | 48303 |
| 2023-09-21 | 41.57 | $20.12 | 108323 |
| 2023-09-20 | 49.47 | $20.98 | 74023 |
| 2023-09-19 | 53.26 | $21.32 | 109326 |
| 2023-09-18 | 58.13 | $21.71 | 68700 |
| 2023-09-15 | 58.13 | $21.71 | 70011 |
| 2023-09-14 | 59.77 | $21.84 | 49318 |
| 2023-09-13 | 59.77 | $21.84 | 55235 |
| 2023-09-12 | 58.21 | $21.65 | 71249 |
| 2023-09-11 | 59.01 | $21.72 | 120000 |
| 2023-09-08 | 55.80 | $21.33 | 56912 |
| 2023-09-07 | 60.41 | $21.73 | 91108 |
| 2023-09-06 | 57.13 | $21.34 | 71304 |
| 2023-09-05 | 59.91 | $21.57 | 82070 |
| 2023-09-01 | 61.78 | $21.72 | 57731 |
| 2023-08-31 | 61.55 | $21.69 | 66600 |
| 2023-08-30 | 59.65 | $21.44 | 52008 |
| 2023-08-29 | 59.50 | $21.42 | 45224 |
| 2023-08-28 | 57.68 | $21.18 | 67274 |
| 2023-08-25 | 57.45 | $21.15 | 36600 |
| 2023-08-24 | 55.57 | $20.90 | 73798 |
| 2023-08-23 | 61.47 | $21.47 | 24871 |
| 2023-08-22 | 60.27 | $21.30 | 53474 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-34.09
2026-07-17
Close Price
$10.82
Vol: 309298
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.90
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -34.09 | $10.82 | 309298 |
| 2026-07-16 | -29.55 | $10.86 | 238343 |
| 2026-07-15 | -11.83 | $11.06 | 272800 |
| 2026-07-14 | -32.26 | $10.87 | 149642 |
| 2026-07-13 | -32.26 | $10.87 | 236241 |
| 2026-07-10 | -41.94 | $10.78 | 242700 |
| 2026-07-09 | -41.94 | $10.78 | 174781 |
| 2026-07-08 | -56.14 | $10.74 | 145200 |
| 2026-07-07 | -50.00 | $10.81 | 203541 |
| 2026-07-06 | -62.69 | $10.74 | 229939 |
| 2026-07-02 | -67.91 | $10.67 | 158353 |
| 2026-07-01 | -64.38 | $10.76 | 192500 |
| 2026-06-30 | -73.17 | $10.68 | 393936 |
| 2026-06-29 | -75.77 | $10.71 | 443415 |
| 2026-06-26 | -89.62 | $10.46 | 726900 |
| 2026-06-25 | -99.06 | $10.26 | 487909 |
| 2026-06-24 | -92.39 | $10.67 | 337200 |
| 2026-06-23 | -94.57 | $10.63 | 462225 |
| 2026-06-22 | -99.45 | $10.57 | 511000 |
| 2026-06-18 | -80.81 | $10.98 | 389982 |
| 2026-06-17 | -88.37 | $10.85 | 313312 |
| 2026-06-16 | -74.42 | $11.09 | 275000 |
| 2026-06-15 | -74.42 | $11.09 | 684081 |
| 2026-06-12 | -89.53 | $10.83 | 490060 |
| 2026-06-11 | -85.45 | $10.96 | 298400 |
| 2026-06-10 | -98.21 | $10.89 | 438400 |
| 2026-06-09 | -91.61 | $11.12 | 366202 |
| 2026-06-08 | -94.70 | $11.19 | 297200 |
| 2026-06-05 | -100.00 | $11.16 | 452400 |
| 2026-06-04 | -88.72 | $11.47 | 331955 |
| 2026-06-03 | -93.59 | $11.42 | 754629 |
| 2026-06-02 | -91.85 | $11.69 | 1.1M |
| 2026-06-01 | -91.30 | $11.88 | 870412 |
| 2026-05-29 | -58.26 | $12.26 | 391906 |
| 2026-05-28 | -50.43 | $12.35 | 341343 |
| 2026-05-27 | -52.17 | $12.33 | 384789 |
| 2026-05-26 | -68.70 | $12.14 | 387985 |
| 2026-05-22 | -66.96 | $12.16 | 326144 |
| 2026-05-21 | -61.74 | $12.22 | 352335 |
| 2026-05-20 | -65.22 | $12.18 | 432400 |
| 2026-05-19 | -86.09 | $11.94 | 1.4M |
| 2026-05-18 | -79.35 | $12.20 | 452132 |
| 2026-05-15 | -82.61 | $12.17 | 598046 |
| 2026-05-14 | -89.19 | $12.27 | 443115 |
| 2026-05-13 | -56.96 | $12.48 | 443044 |
| 2026-05-12 | -70.89 | $12.37 | 590100 |
| 2026-05-11 | -58.23 | $12.47 | 589637 |
| 2026-05-08 | -34.38 | $12.60 | 422700 |
| 2026-05-07 | -38.84 | $12.53 | 487435 |
| 2026-05-06 | -7.84 | $12.81 | 709439 |
| 2026-05-05 | -10.06 | $12.77 | 494233 |
| 2026-05-04 | -6.42 | $12.72 | 502600 |
| 2026-05-01 | -6.86 | $12.60 | 479500 |
| 2026-04-30 | -12.37 | $12.49 | 706916 |
| 2026-04-29 | -3.30 | $12.62 | 814818 |
| 2026-04-28 | -12.92 | $12.41 | 481600 |
| 2026-04-27 | -6.63 | $12.51 | 570500 |
| 2026-04-24 | -2.46 | $12.59 | 357621 |
| 2026-04-23 | -9.60 | $12.40 | 273017 |
| 2026-04-22 | -1.52 | $12.56 | 263242 |
| 2026-04-21 | -11.62 | $12.36 | 590340 |
| 2026-04-20 | -14.14 | $12.31 | 277742 |
| 2026-04-17 | -11.11 | $12.37 | 309900 |
| 2026-04-16 | -12.12 | $12.35 | 393332 |
| 2026-04-15 | -7.07 | $12.45 | 456349 |
| 2026-04-14 | -7.58 | $12.44 | 461600 |
| 2026-04-13 | -1.31 | $12.12 | 434861 |
| 2026-04-10 | -4.58 | $12.07 | 395832 |
| 2026-04-09 | -0.80 | $11.85 | 566214 |
| 2026-04-08 | -15.31 | $11.44 | 289323 |
| 2026-04-07 | -44.68 | $11.13 | 270949 |
| 2026-04-06 | -47.87 | $11.10 | 322900 |
| 2026-04-02 | -58.51 | $11.00 | 274763 |
| 2026-04-01 | -56.86 | $11.05 | 209201 |
| 2026-03-31 | -59.80 | $11.02 | 343000 |
| 2026-03-30 | -87.25 | $10.74 | 281591 |
| 2026-03-27 | -98.04 | $10.63 | 508300 |
| 2026-03-26 | -87.01 | $10.96 | 409000 |
| 2026-03-25 | -57.14 | $11.19 | 219600 |
| 2026-03-24 | -79.22 | $11.02 | 287130 |
| 2026-03-23 | -68.83 | $11.10 | 428261 |
| 2026-03-20 | -90.91 | $10.93 | 833700 |
| 2026-03-19 | -76.81 | $11.10 | 267630 |
| 2026-03-18 | -74.60 | $11.16 | 383400 |
| 2026-03-17 | -34.92 | $11.41 | 2.4M |
| 2026-03-16 | -54.17 | $11.24 | 471625 |
| 2026-03-13 | -79.17 | $11.06 | 320238 |
| 2026-03-12 | -72.22 | $11.11 | 339415 |
| 2026-03-11 | -33.33 | $11.39 | 170371 |
| 2026-03-10 | -27.40 | $11.44 | 202100 |
| 2026-03-09 | -33.78 | $11.40 | 514655 |
| 2026-03-06 | -35.14 | $11.39 | 292300 |
| 2026-03-05 | -55.03 | $11.58 | 440907 |
| 2026-03-04 | -69.86 | $11.57 | 320227 |
| 2026-03-03 | -85.32 | $11.28 | 970254 |
| 2026-03-02 | -86.90 | $11.24 | 299747 |
| 2026-02-27 | -84.52 | $11.30 | 1.7M |
| 2026-02-26 | -88.10 | $11.21 | 281202 |
| 2026-02-25 | -82.10 | $11.37 | 438339 |
| 2026-02-24 | -84.05 | $11.32 | 179702 |
| 2026-02-23 | -89.88 | $11.17 | 839171 |
| 2026-02-20 | -82.88 | $11.35 | 541708 |
| 2026-02-19 | -88.33 | $11.21 | 228700 |
| 2026-02-18 | -85.99 | $11.27 | 355100 |
| 2026-02-17 | -91.44 | $11.13 | 409100 |
| 2026-02-13 | -97.63 | $11.01 | 416364 |
| 2026-02-12 | -94.84 | $11.09 | 480256 |
| 2026-02-11 | -89.26 | $11.34 | 235142 |
| 2026-02-10 | -86.52 | $11.44 | 204200 |
| 2026-02-09 | -83.46 | $11.53 | 501209 |
| 2026-02-06 | -81.62 | $11.58 | 1.4M |
| 2026-02-05 | -91.12 | $12.26 | 583700 |
| 2026-02-04 | -91.82 | $12.79 | 508300 |
| 2026-02-03 | -66.36 | $13.07 | 361284 |
| 2026-02-02 | -46.36 | $13.29 | 390517 |
| 2026-01-30 | -61.82 | $13.12 | 439500 |
| 2026-01-29 | -51.82 | $13.23 | 344217 |
| 2026-01-28 | -43.64 | $13.32 | 292600 |
| 2026-01-27 | -38.18 | $13.38 | 196778 |
| 2026-01-26 | -60.00 | $13.14 | 240288 |
| 2026-01-23 | -61.82 | $13.12 | 494043 |
| 2026-01-22 | -73.64 | $12.99 | 228779 |
| 2026-01-21 | -81.82 | $12.90 | 515400 |
| 2026-01-20 | -93.94 | $12.87 | 1.2M |
| 2026-01-16 | -57.95 | $13.29 | 491934 |
| 2026-01-15 | -61.36 | $13.26 | 646665 |
| 2026-01-14 | -61.36 | $13.26 | 621453 |
| 2026-01-13 | -26.14 | $13.57 | 1.3M |
| 2026-01-12 | -12.50 | $13.69 | 493000 |
| 2026-01-09 | -1.22 | $13.73 | 435621 |
| 2026-01-08 | -7.50 | $13.66 | 330100 |
| 2026-01-07 | -15.00 | $13.60 | 408737 |
| 2026-01-06 | -8.22 | $13.59 | 495889 |
| 2026-01-05 | -40.00 | $13.28 | 793300 |
| 2026-01-02 | -87.30 | $13.00 | 1.2M |
| 2025-12-31 | -57.69 | $13.28 | 355700 |
| 2025-12-30 | -55.32 | $13.37 | 536203 |
| 2025-12-29 | -60.64 | $13.32 | 510451 |
| 2025-12-26 | -58.51 | $13.34 | 254333 |
| 2025-12-24 | -53.19 | $13.39 | 158000 |
| 2025-12-23 | -56.38 | $13.36 | 330502 |
| 2025-12-22 | -64.89 | $13.28 | 461300 |
| 2025-12-19 | -68.69 | $13.21 | 387504 |
| 2025-12-18 | -71.72 | $13.18 | 300123 |
| 2025-12-17 | -92.93 | $12.97 | 367042 |
| 2025-12-16 | -85.86 | $13.04 | 410200 |
| 2025-12-15 | -88.70 | $13.03 | 433229 |
| 2025-12-12 | -77.78 | $13.20 | 327910 |
| 2025-12-11 | -68.75 | $13.40 | 287415 |
| 2025-12-10 | -69.39 | $13.50 | 343467 |
| 2025-12-09 | -79.59 | $13.30 | 304100 |
| 2025-12-08 | -80.90 | $13.28 | 441008 |
| 2025-12-05 | -75.88 | $13.38 | 302734 |
| 2025-12-04 | -76.62 | $13.37 | 461708 |
| 2025-12-03 | -66.52 | $13.68 | 441620 |
| 2025-12-02 | -65.73 | $13.75 | 323874 |
| 2025-12-01 | -69.73 | $13.69 | 513838 |
| 2025-11-28 | -70.50 | $13.67 | 200414 |
| 2025-11-26 | -74.71 | $13.56 | 486100 |
| 2025-11-25 | -74.71 | $13.56 | 356800 |
| 2025-11-24 | -79.69 | $13.43 | 1.0M |
| 2025-11-21 | -89.66 | $13.17 | 683400 |
| 2025-11-20 | -98.82 | $13.00 | 1.0M |
| 2025-11-19 | -90.68 | $13.37 | 853833 |
| 2025-11-18 | -100.00 | $13.38 | 1.1M |
| 2025-11-17 | -86.86 | $13.99 | 987400 |
| 2025-11-14 | -82.95 | $14.05 | 830825 |
| 2025-11-13 | -68.42 | $14.21 | 5.3M |
| 2025-11-12 | -44.74 | $14.66 | 416021 |
| 2025-11-11 | -35.79 | $14.83 | 342000 |
| 2025-11-10 | -37.89 | $14.79 | 629000 |
| 2025-11-07 | -48.42 | $14.59 | 693385 |
| 2025-11-06 | -48.95 | $14.58 | 698649 |
| 2025-11-05 | -16.84 | $15.19 | 534333 |
| 2025-11-04 | -20.53 | $15.12 | 521600 |
| 2025-11-03 | -10.53 | $15.31 | 744300 |
| 2025-10-31 | -23.90 | $14.82 | 1.3M |
| 2025-10-30 | -73.73 | $13.92 | 698300 |
| 2025-10-29 | -27.12 | $14.47 | 324800 |
| 2025-10-28 | -29.66 | $14.44 | 310533 |
| 2025-10-27 | -38.98 | $14.33 | 641906 |
| 2025-10-24 | -50.85 | $14.19 | 646252 |
| 2025-10-23 | -59.32 | $14.09 | 283549 |
| 2025-10-22 | -63.56 | $14.04 | 539043 |
| 2025-10-21 | -56.15 | $14.18 | 1.4M |
| 2025-10-20 | -80.63 | $13.92 | 849820 |
| 2025-10-17 | -93.26 | $13.73 | 376813 |
| 2025-10-16 | -94.48 | $13.81 | 395800 |
| 2025-10-15 | -88.68 | $14.11 | 403532 |
| 2025-10-14 | -85.53 | $14.16 | 474712 |
| 2025-10-13 | -76.67 | $14.37 | 4.5M |
| 2025-10-10 | -92.67 | $14.13 | 376900 |
| 2025-10-09 | -52.67 | $14.73 | 225000 |
| 2025-10-08 | -60.67 | $14.61 | 259000 |
| 2025-10-07 | -75.31 | $14.42 | 345400 |
| 2025-10-06 | -78.53 | $14.37 | 427422 |
| 2025-10-03 | -85.28 | $14.26 | 300415 |
| 2025-10-02 | -74.85 | $14.43 | 331907 |
| 2025-10-01 | -82.82 | $14.30 | 472629 |
| 2025-09-30 | -87.12 | $14.23 | 355048 |
| 2025-09-29 | -79.14 | $14.36 | 330629 |
| 2025-09-26 | -87.12 | $14.23 | 392986 |
| 2025-09-25 | -95.09 | $14.10 | 464624 |
| 2025-09-24 | -95.10 | $14.69 | 397007 |
| 2025-09-23 | -96.94 | $14.71 | 685423 |
| 2025-09-22 | -53.76 | $15.16 | 690400 |
| 2025-09-19 | -29.03 | $15.39 | 223300 |
| 2025-09-18 | -35.48 | $15.33 | 195000 |
| 2025-09-17 | -35.48 | $15.33 | 243032 |
| 2025-09-16 | -31.96 | $15.39 | 185921 |
| 2025-09-15 | -48.54 | $15.26 | 339807 |
| 2025-09-12 | -67.86 | $15.09 | 323308 |
| 2025-09-11 | -60.71 | $15.17 | 180232 |
| 2025-09-10 | -58.04 | $15.20 | 313076 |
| 2025-09-09 | -20.54 | $15.62 | 237465 |
| 2025-09-08 | -33.04 | $15.48 | 288419 |
| 2025-09-05 | -50.89 | $15.28 | 210866 |
| 2025-09-04 | -35.71 | $15.45 | 442945 |
| 2025-09-03 | -77.68 | $14.98 | 230801 |
| 2025-09-02 | -78.57 | $14.97 | 466909 |
| 2025-08-29 | -58.62 | $15.17 | 360709 |
| 2025-08-28 | -49.14 | $15.28 | 248409 |
| 2025-08-27 | -35.81 | $15.64 | 409900 |
| 2025-08-26 | -51.34 | $15.60 | 286300 |
| 2025-08-25 | -56.72 | $15.56 | 299688 |
| 2025-08-22 | -54.73 | $15.60 | 277600 |
| 2025-08-21 | -75.12 | $15.19 | 227829 |
| 2025-08-20 | -68.16 | $15.33 | 314740 |
| 2025-08-19 | -55.72 | $15.58 | 224037 |
| 2025-08-18 | -47.26 | $15.75 | 470091 |
| 2025-08-15 | -48.76 | $15.72 | 237700 |
| 2025-08-14 | -49.75 | $15.70 | 282271 |
| 2025-08-13 | -64.18 | $15.41 | 134405 |
| 2025-08-12 | -71.64 | $15.26 | 185890 |
| 2025-08-11 | -71.14 | $15.27 | 226946 |
| 2025-08-08 | -69.65 | $15.30 | 276200 |
| 2025-08-07 | -68.16 | $15.33 | 608718 |
| 2025-08-06 | -66.17 | $15.37 | 513514 |
| 2025-08-05 | -91.54 | $14.86 | 356207 |
| 2025-08-04 | -99.01 | $14.71 | 575440 |
| 2025-08-01 | -93.33 | $14.88 | 1.4M |
| 2025-07-31 | -71.29 | $15.98 | 772247 |
| 2025-07-30 | -23.76 | $16.46 | 497844 |
| 2025-07-29 | -18.81 | $16.51 | 331433 |
| 2025-07-28 | -8.00 | $16.61 | 364900 |
| 2025-07-25 | -12.63 | $16.52 | 199808 |
| 2025-07-24 | -11.58 | $16.53 | 427564 |
| 2025-07-23 | -16.05 | $16.37 | 164938 |
| 2025-07-22 | -24.69 | $16.30 | 167621 |
| 2025-07-21 | -13.64 | $16.38 | 477289 |
| 2025-07-18 | -29.55 | $16.24 | 235200 |
| 2025-07-17 | -46.59 | $16.09 | 156815 |
| 2025-07-16 | -51.14 | $16.05 | 462244 |
| 2025-07-15 | -30.68 | $16.23 | 253540 |
| 2025-07-14 | -37.50 | $16.17 | 206814 |
| 2025-07-11 | -40.91 | $16.14 | 297398 |
| 2025-07-10 | -61.36 | $15.96 | 297930 |
| 2025-07-09 | -62.50 | $15.95 | 380925 |
| 2025-07-08 | -86.36 | $15.74 | 444000 |
| 2025-07-07 | -63.64 | $15.94 | 363900 |
| 2025-07-03 | -54.55 | $15.96 | 263200 |
| 2025-07-02 | -15.15 | $16.35 | 575900 |
| 2025-07-01 | -14.14 | $16.36 | 423419 |
| 2025-06-30 | -25.25 | $16.25 | 493426 |
| 2025-06-27 | -1.06 | $16.44 | 569500 |
| 2025-06-26 | -4.23 | $16.19 | 328500 |
| 2025-06-25 | -35.21 | $15.97 | 151000 |
| 2025-06-24 | -35.21 | $15.97 | 221763 |
| 2025-06-23 | -67.09 | $15.69 | 386510 |
| 2025-06-20 | -56.96 | $15.77 | 279100 |
| 2025-06-18 | -34.18 | $15.95 | 133190 |
| 2025-06-17 | -23.38 | $16.02 | 149668 |
| 2025-06-16 | -15.58 | $16.08 | 239100 |
| 2025-06-13 | -46.75 | $15.84 | 231096 |
| 2025-06-12 | -35.06 | $15.93 | 70700 |
| 2025-06-11 | -46.15 | $15.85 | 227503 |
| 2025-06-10 | -23.33 | $16.12 | 192922 |
| 2025-06-09 | -33.33 | $16.03 | 397926 |
| 2025-06-06 | -41.38 | $15.85 | 524300 |
| 2025-06-05 | -60.45 | $15.52 | 392066 |
| 2025-06-04 | -13.43 | $16.15 | 437843 |
| 2025-06-03 | -19.40 | $16.07 | 389909 |
| 2025-06-02 | -17.91 | $16.09 | 253724 |
| 2025-05-30 | -26.87 | $15.97 | 189942 |
| 2025-05-29 | -29.85 | $15.93 | 144523 |
| 2025-05-28 | -28.48 | $15.90 | 120932 |
| 2025-05-27 | -25.83 | $15.94 | 277498 |
| 2025-05-23 | -49.67 | $15.58 | 188600 |
| 2025-05-22 | -36.42 | $15.78 | 149069 |
| 2025-05-21 | -49.67 | $15.58 | 200219 |
| 2025-05-20 | -33.77 | $15.82 | 158731 |
| 2025-05-19 | -18.87 | $15.93 | 268327 |
| 2025-05-16 | -20.08 | $15.84 | 125513 |
| 2025-05-15 | -19.67 | $15.85 | 238700 |
| 2025-05-14 | -9.43 | $16.10 | 242529 |
| 2025-05-13 | -8.20 | $16.13 | 238100 |
| 2025-05-12 | -5.38 | $16.00 | 337000 |
| 2025-05-09 | -31.22 | $15.30 | 311992 |
| 2025-05-08 | -35.12 | $15.22 | 400759 |
| 2025-05-07 | -9.27 | $15.75 | 298245 |
| 2025-05-06 | -21.95 | $15.49 | 195248 |
| 2025-05-05 | -17.62 | $15.57 | 196000 |
| 2025-05-02 | -9.05 | $15.75 | 266430 |
| 2025-05-01 | -19.23 | $15.52 | 162321 |
| 2025-04-30 | -48.52 | $15.23 | 147400 |
| 2025-04-29 | -41.11 | $15.43 | 163867 |
| 2025-04-28 | -42.96 | $15.38 | 140283 |
| 2025-04-25 | -41.49 | $15.49 | 219606 |
| 2025-04-24 | -48.97 | $15.33 | 91334 |
| 2025-04-23 | -59.21 | $15.08 | 144946 |
| 2025-04-22 | -78.62 | $14.49 | 147923 |
| 2025-04-21 | -92.43 | $14.07 | 320700 |
| 2025-04-17 | -79.28 | $14.47 | 95880 |
| 2025-04-16 | -75.99 | $14.57 | 287000 |
| 2025-04-15 | -64.47 | $14.92 | 116032 |
| 2025-04-14 | -57.24 | $15.14 | 163037 |
| 2025-04-11 | -55.59 | $15.19 | 270709 |
| 2025-04-10 | -66.78 | $14.85 | 205806 |
| 2025-04-09 | -36.51 | $15.77 | 298600 |
| 2025-04-08 | -73.68 | $14.64 | 269942 |
| 2025-04-07 | -67.11 | $14.84 | 451434 |
| 2025-04-04 | -84.81 | $14.59 | 498002 |
| 2025-04-03 | -92.42 | $15.16 | 429000 |
| 2025-04-02 | -49.69 | $16.44 | 160608 |
| 2025-04-01 | -69.19 | $16.20 | 105445 |
| 2025-03-31 | -77.84 | $16.04 | 256400 |
| 2025-03-28 | -79.05 | $16.23 | 209706 |
| 2025-03-27 | -55.71 | $16.72 | 182752 |
| 2025-03-26 | -63.98 | $16.64 | 87455 |
| 2025-03-25 | -54.66 | $16.86 | 166735 |
| 2025-03-24 | -61.86 | $16.69 | 415138 |
| 2025-03-21 | -75.00 | $16.38 | 90447 |
| 2025-03-20 | -82.40 | $16.26 | 131000 |
| 2025-03-19 | -83.28 | $16.27 | 141150 |
| 2025-03-18 | -89.93 | $16.09 | 124142 |
| 2025-03-17 | -88.59 | $16.24 | 180954 |
| 2025-03-14 | -84.77 | $16.36 | 197675 |
| 2025-03-13 | -95.10 | $16.05 | 299291 |
| 2025-03-12 | -80.99 | $16.81 | 254409 |
| 2025-03-11 | -87.36 | $16.60 | 196100 |
| 2025-03-10 | -91.74 | $16.45 | 279200 |
| 2025-03-07 | -85.96 | $16.77 | 310638 |
| 2025-03-06 | -92.42 | $16.86 | 226426 |
| 2025-03-05 | -75.15 | $17.43 | 112459 |
| 2025-03-04 | -84.73 | $17.14 | 309116 |
| 2025-03-03 | -94.77 | $17.18 | 218400 |
| 2025-02-28 | -78.88 | $17.69 | 165392 |
| 2025-02-27 | -85.48 | $17.49 | 172800 |
| 2025-02-26 | -73.60 | $17.85 | 153040 |
| 2025-02-25 | -79.54 | $17.67 | 394010 |
| 2025-02-24 | -99.58 | $17.69 | 267516 |
| 2025-02-21 | -95.50 | $17.96 | 465528 |
| 2025-02-20 | -94.12 | $18.48 | 279540 |
| 2025-02-19 | -83.97 | $18.77 | 196700 |
| 2025-02-18 | -84.62 | $18.76 | 409967 |
| 2025-02-14 | -89.63 | $18.87 | 438029 |
| 2025-02-13 | -75.17 | $18.96 | 380047 |
| 2025-02-12 | -45.64 | $19.40 | 314600 |
| 2025-02-11 | -31.54 | $19.61 | 238700 |
| 2025-02-10 | -29.53 | $19.64 | 264730 |
| 2025-02-07 | -52.35 | $19.30 | 695100 |
| 2025-02-06 | -11.41 | $19.91 | 443743 |
| 2025-02-05 | -24.83 | $19.71 | 250700 |
| 2025-02-04 | 0.00 | $20.08 | 278219 |
| 2025-02-03 | -10.45 | $19.79 | 247405 |
| 2025-01-31 | -8.96 | $19.81 | 234590 |
| 2025-01-30 | -24.62 | $19.57 | 148660 |
| 2025-01-29 | -18.46 | $19.65 | 120009 |
| 2025-01-28 | -13.85 | $19.71 | 438223 |
| 2025-01-27 | -9.18 | $19.48 | 357515 |
| 2025-01-24 | -12.24 | $19.45 | 283371 |
| 2025-01-23 | -3.16 | $19.51 | 180321 |
| 2025-01-22 | -11.58 | $19.43 | 380835 |
| 2025-01-21 | -42.11 | $19.14 | 949300 |
| 2025-01-17 | -84.62 | $18.89 | 433700 |
| 2025-01-16 | -97.51 | $18.64 | 262831 |
| 2025-01-15 | -70.65 | $19.20 | 366200 |
| 2025-01-14 | -94.03 | $18.73 | 368900 |
| 2025-01-13 | -90.55 | $18.80 | 469100 |
| 2025-01-10 | -91.54 | $18.78 | 381556 |
| 2025-01-08 | -82.29 | $19.04 | 328981 |
| 2025-01-07 | -83.33 | $19.02 | 388738 |
| 2025-01-06 | -60.42 | $19.46 | 357234 |
| 2025-01-03 | -72.40 | $19.23 | 207704 |
| 2025-01-02 | -87.50 | $18.94 | 271909 |
| 2024-12-31 | -94.27 | $18.81 | 240427 |
| 2024-12-30 | -85.94 | $18.97 | 296434 |
| 2024-12-27 | -78.13 | $19.12 | 395908 |
| 2024-12-26 | -60.94 | $19.45 | 230476 |
| 2024-12-24 | -56.25 | $19.54 | 162100 |
| 2024-12-23 | -67.82 | $19.25 | 725810 |
| 2024-12-20 | -63.84 | $19.19 | 391800 |
| 2024-12-19 | -66.10 | $19.06 | 370789 |
| 2024-12-18 | -39.41 | $19.69 | 814026 |
| 2024-12-17 | -3.81 | $20.53 | 470601 |
| 2024-12-16 | 0.00 | $20.62 | 495700 |
| 2024-12-13 | -11.26 | $20.23 | 278415 |
| 2024-12-12 | -26.24 | $20.34 | 334012 |
| 2024-12-11 | -24.47 | $20.39 | 320400 |
| 2024-12-10 | -30.50 | $20.22 | 215953 |
| 2024-12-09 | -29.43 | $20.25 | 314725 |
| 2024-12-06 | -29.43 | $20.25 | 338645 |
| 2024-12-05 | -41.84 | $19.90 | 311000 |
| 2024-12-04 | -47.87 | $19.73 | 333147 |
| 2024-12-03 | -54.96 | $19.53 | 330848 |
| 2024-12-02 | -61.70 | $19.34 | 287400 |
| 2024-11-29 | -68.79 | $19.14 | 165600 |
| 2024-11-27 | -74.82 | $18.97 | 244235 |
| 2024-11-26 | -71.28 | $19.07 | 382700 |
| 2024-11-25 | -81.21 | $18.79 | 433904 |
| 2024-11-22 | -93.26 | $18.45 | 425100 |
| 2024-11-21 | -91.49 | $18.50 | 813400 |
| 2024-11-20 | -38.02 | $20.08 | 643715 |
| 2024-11-19 | -33.84 | $20.19 | 406701 |
| 2024-11-18 | -44.49 | $19.91 | 515944 |
| 2024-11-15 | -41.83 | $19.98 | 474300 |
| 2024-11-14 | -9.89 | $20.82 | 147300 |
| 2024-11-13 | -1.56 | $20.97 | 204700 |
| 2024-11-12 | -4.55 | $20.55 | 169346 |
| 2024-11-11 | -15.00 | $20.32 | 279348 |
| 2024-11-08 | -8.64 | $20.46 | 141235 |
| 2024-11-07 | -1.36 | $20.62 | 177263 |
| 2024-11-06 | -1.95 | $20.46 | 387200 |
| 2024-11-05 | -1.32 | $19.95 | 134543 |
| 2024-11-04 | -22.07 | $19.58 | 159244 |
| 2024-11-01 | -10.34 | $19.75 | 1.8M |
| 2024-10-31 | -85.00 | $18.66 | 197000 |
| 2024-10-30 | -49.29 | $19.16 | 202688 |
| 2024-10-29 | -60.71 | $19.00 | 173400 |
| 2024-10-28 | -72.86 | $18.83 | 265451 |
| 2024-10-25 | -77.14 | $18.77 | 242266 |
| 2024-10-24 | -84.14 | $18.68 | 281958 |
| 2024-10-23 | -60.00 | $19.31 | 316814 |
| 2024-10-22 | -21.74 | $19.75 | 183252 |
| 2024-10-21 | -29.66 | $19.68 | 301200 |
| 2024-10-18 | -28.81 | $19.69 | 199092 |
| 2024-10-17 | -40.68 | $19.55 | 194227 |
| 2024-10-16 | -45.76 | $19.49 | 198415 |
| 2024-10-15 | -43.22 | $19.52 | 91200 |
| 2024-10-14 | -46.61 | $19.48 | 293300 |
| 2024-10-11 | -40.68 | $19.55 | 217970 |
| 2024-10-10 | -50.85 | $19.43 | 215800 |
| 2024-10-09 | -61.02 | $19.31 | 123500 |
| 2024-10-08 | -73.02 | $19.11 | 112669 |
| 2024-10-07 | -88.89 | $18.91 | 297748 |
| 2024-10-04 | -40.27 | $19.43 | 101171 |
| 2024-10-03 | -57.56 | $19.04 | 141900 |
| 2024-10-02 | -43.02 | $19.29 | 78100 |
| 2024-10-01 | -41.86 | $19.31 | 198604 |
| 2024-09-30 | -37.21 | $19.39 | 151372 |
| 2024-09-27 | -25.58 | $19.59 | 135000 |
| 2024-09-26 | -13.37 | $19.80 | 123891 |
| 2024-09-25 | -9.30 | $19.87 | 85809 |
| 2024-09-24 | -2.33 | $19.99 | 134600 |
| 2024-09-23 | -4.17 | $19.92 | 201000 |
| 2024-09-20 | 0.00 | $19.78 | 515607 |
| 2024-09-19 | -9.46 | $19.65 | 146792 |
| 2024-09-18 | -22.97 | $19.45 | 72231 |
| 2024-09-17 | -25.00 | $19.42 | 106818 |
| 2024-09-16 | -36.49 | $19.25 | 111280 |
| 2024-09-13 | -28.38 | $19.37 | 83209 |
| 2024-09-12 | -25.68 | $19.41 | 252451 |
| 2024-09-11 | -45.27 | $19.12 | 132325 |
| 2024-09-10 | -52.03 | $19.02 | 138047 |
| 2024-09-09 | -72.97 | $18.71 | 211890 |
| 2024-09-06 | -100.00 | $18.31 | 173378 |
| 2024-09-05 | -20.13 | $19.49 | 180047 |
| 2024-09-04 | -38.04 | $19.17 | 135333 |
| 2024-09-03 | -24.54 | $19.39 | 114206 |
| 2024-08-30 | -9.50 | $19.58 | 74200 |
| 2024-08-29 | -34.84 | $19.02 | 89008 |
| 2024-08-28 | -66.39 | $18.81 | 165000 |
| 2024-08-27 | -60.66 | $19.02 | 136500 |
| 2024-08-26 | -53.01 | $19.30 | 168200 |
| 2024-08-23 | -50.82 | $19.38 | 180132 |
| 2024-08-22 | -52.73 | $19.31 | 188900 |
| 2024-08-21 | -42.62 | $19.68 | 103839 |
| 2024-08-20 | -46.99 | $19.52 | 122094 |
| 2024-08-19 | -48.91 | $19.45 | 279973 |
| 2024-08-16 | -52.19 | $19.33 | 149307 |
| 2024-08-15 | -50.82 | $19.38 | 166900 |
| 2024-08-14 | -57.10 | $19.15 | 84700 |
| 2024-08-13 | -60.53 | $19.08 | 215229 |
| 2024-08-12 | -71.50 | $18.78 | 172823 |
| 2024-08-09 | -72.21 | $18.75 | 148976 |
| 2024-08-08 | -73.70 | $18.69 | 232821 |
| 2024-08-07 | -84.88 | $18.28 | 199431 |
| 2024-08-06 | -76.24 | $18.68 | 398600 |
| 2024-08-05 | -80.35 | $18.49 | 416700 |
| 2024-08-02 | -78.66 | $19.15 | 871600 |
| 2024-08-01 | -63.91 | $20.74 | 386700 |
| 2024-07-31 | -63.48 | $20.98 | 205101 |
| 2024-07-30 | -81.63 | $20.45 | 300500 |
| 2024-07-29 | -75.51 | $20.63 | 202700 |
| 2024-07-26 | -78.57 | $20.54 | 122392 |
| 2024-07-25 | -88.44 | $20.25 | 269465 |
| 2024-07-24 | -95.77 | $20.36 | 208028 |
| 2024-07-23 | -73.85 | $20.93 | 297841 |
| 2024-07-22 | -88.85 | $20.54 | 162386 |
| 2024-07-19 | -90.00 | $20.51 | 260126 |
| 2024-07-18 | -89.96 | $20.61 | 239287 |
| 2024-07-17 | -90.20 | $21.01 | 279000 |
| 2024-07-16 | -85.26 | $21.52 | 150842 |
| 2024-07-15 | -87.82 | $21.48 | 318720 |
| 2024-07-12 | -85.21 | $21.64 | 274000 |
| 2024-07-11 | -81.69 | $21.69 | 370839 |
| 2024-07-10 | -55.73 | $22.12 | 232943 |
| 2024-07-09 | -58.02 | $22.09 | 284283 |
| 2024-07-08 | -61.83 | $22.04 | 353107 |
| 2024-07-05 | -55.73 | $22.12 | 431300 |
| 2024-07-03 | -20.61 | $22.58 | 362900 |
| 2024-07-02 | -0.76 | $22.84 | 423514 |
| 2024-07-01 | -20.33 | $22.52 | 340100 |
| 2024-06-28 | -56.10 | $22.08 | 518910 |
| 2024-06-27 | -25.90 | $22.57 | 361023 |
| 2024-06-26 | -38.22 | $22.51 | 256948 |
| 2024-06-25 | -59.24 | $22.18 | 161991 |
| 2024-06-24 | -63.06 | $22.12 | 540503 |
| 2024-06-21 | -59.01 | $22.20 | 264994 |
| 2024-06-20 | -69.70 | $22.04 | 197732 |
| 2024-06-18 | -87.88 | $21.74 | 221500 |
| 2024-06-17 | -83.91 | $21.82 | 294500 |
| 2024-06-14 | -91.07 | $21.75 | 141719 |
| 2024-06-13 | -93.21 | $21.77 | 193346 |
| 2024-06-12 | -81.05 | $22.04 | 216100 |
| 2024-06-11 | -78.43 | $22.08 | 151717 |
| 2024-06-10 | -81.70 | $22.03 | 327743 |
| 2024-06-07 | -100.00 | $21.75 | 378300 |
| 2024-06-06 | -97.32 | $21.86 | 287900 |
| 2024-06-05 | -40.44 | $22.76 | 317100 |
| 2024-06-04 | -52.21 | $22.60 | 177200 |
| 2024-06-03 | -61.03 | $22.48 | 224637 |
| 2024-05-31 | -84.19 | $22.29 | 458885 |
| 2024-05-30 | -92.90 | $22.66 | 233402 |
| 2024-05-29 | -77.03 | $22.96 | 170430 |
| 2024-05-28 | -61.62 | $22.96 | 227200 |
| 2024-05-24 | -74.59 | $22.72 | 117500 |
| 2024-05-23 | -74.59 | $22.72 | 216800 |
| 2024-05-22 | -37.20 | $23.01 | 118738 |
| 2024-05-21 | -37.20 | $23.01 | 199605 |
| 2024-05-20 | -36.86 | $23.02 | 188037 |
| 2024-05-17 | -35.15 | $23.07 | 218115 |
| 2024-05-16 | -39.25 | $22.95 | 208668 |
| 2024-05-15 | -31.74 | $23.17 | 141100 |
| 2024-05-14 | -29.35 | $23.24 | 128800 |
| 2024-05-13 | -32.42 | $23.15 | 132609 |
| 2024-05-10 | -29.35 | $23.24 | 99700 |
| 2024-05-09 | -29.35 | $23.24 | 140649 |
| 2024-05-08 | -33.45 | $23.12 | 167833 |
| 2024-05-07 | -32.76 | $23.14 | 217316 |
| 2024-05-06 | -35.49 | $23.06 | 144600 |
| 2024-05-03 | -4.78 | $23.96 | 163500 |
| 2024-05-02 | -0.39 | $23.74 | 141042 |
| 2024-05-01 | -28.52 | $23.00 | 180417 |
| 2024-04-30 | -57.25 | $22.29 | 163264 |
| 2024-04-29 | -37.79 | $22.80 | 91113 |
| 2024-04-26 | -37.79 | $22.80 | 70237 |
| 2024-04-25 | -66.03 | $22.06 | 133758 |
| 2024-04-24 | -75.56 | $22.43 | 53126 |
| 2024-04-23 | -61.11 | $22.69 | 57200 |
| 2024-04-22 | -75.56 | $22.43 | 118633 |
| 2024-04-19 | -95.00 | $22.08 | 178529 |
| 2024-04-18 | -95.76 | $22.66 | 46123 |
| 2024-04-17 | -74.78 | $22.93 | 84200 |
| 2024-04-16 | -47.62 | $23.19 | 64000 |
| 2024-04-15 | -50.79 | $23.15 | 84750 |
| 2024-04-12 | -31.78 | $23.38 | 73699 |
| 2024-04-11 | -10.85 | $23.65 | 78521 |
| 2024-04-10 | -34.88 | $23.34 | 64200 |
| 2024-04-09 | -35.67 | $23.23 | 53000 |
| 2024-04-08 | -31.36 | $23.26 | 124120 |
| 2024-04-05 | -39.65 | $23.12 | 122107 |
| 2024-04-04 | -57.99 | $22.81 | 128000 |
| 2024-04-03 | -0.59 | $23.78 | 133500 |
| 2024-04-02 | -6.25 | $23.60 | 52505 |
| 2024-04-01 | -11.25 | $23.52 | 68900 |
| 2024-03-28 | -7.89 | $23.50 | 50205 |
| 2024-03-27 | -15.79 | $23.38 | 31832 |
| 2024-03-26 | -27.63 | $23.20 | 47500 |
| 2024-03-25 | -19.74 | $23.32 | 55808 |
| 2024-03-22 | -26.32 | $23.22 | 40615 |
| 2024-03-21 | -34.21 | $23.10 | 51600 |
| 2024-03-20 | -38.82 | $23.03 | 45400 |
| 2024-03-19 | -54.61 | $22.79 | 115230 |
| 2024-03-18 | -59.52 | $22.62 | 57604 |
| 2024-03-15 | -61.90 | $22.58 | 71056 |
| 2024-03-14 | -39.29 | $22.96 | 63448 |
| 2024-03-13 | -54.17 | $22.71 | 35703 |
| 2024-03-12 | -56.57 | $22.63 | 39343 |
| 2024-03-11 | -83.43 | $22.16 | 68266 |
| 2024-03-08 | -64.00 | $22.50 | 64121 |
| 2024-03-07 | -53.14 | $22.69 | 26906 |
| 2024-03-06 | -78.29 | $22.25 | 75743 |
| 2024-03-05 | -35.43 | $23.00 | 88915 |
| 2024-03-04 | -11.43 | $23.42 | 90300 |
| 2024-03-01 | -1.26 | $23.44 | 60400 |
| 2024-02-29 | -0.45 | $23.34 | 32100 |
| 2024-02-28 | -7.04 | $23.00 | 46014 |
| 2024-02-27 | -6.57 | $23.01 | 75916 |
| 2024-02-26 | -3.76 | $23.07 | 58272 |
| 2024-02-23 | -3.30 | $23.07 | 31821 |
| 2024-02-22 | -8.96 | $22.95 | 73700 |
| 2024-02-21 | -42.45 | $22.24 | 33484 |
| 2024-02-20 | -44.16 | $22.12 | 75711 |
| 2024-02-16 | -34.04 | $22.34 | 42542 |
| 2024-02-15 | -30.92 | $22.37 | 29372 |
| 2024-02-14 | -24.33 | $22.50 | 46541 |
| 2024-02-13 | -32.29 | $22.21 | 57205 |
| 2024-02-12 | -18.75 | $22.60 | 86975 |
| 2024-02-09 | -13.54 | $22.75 | 56800 |
| 2024-02-08 | -30.21 | $22.27 | 49200 |
| 2024-02-07 | -27.78 | $22.34 | 50900 |
| 2024-02-06 | -10.42 | $22.84 | 77418 |
| 2024-02-05 | -6.85 | $22.94 | 47927 |
| 2024-02-02 | -2.56 | $23.06 | 116500 |
| 2024-02-01 | -18.54 | $21.47 | 28400 |
| 2024-01-31 | -41.57 | $21.06 | 41216 |
| 2024-01-30 | -23.03 | $21.39 | 33407 |
| 2024-01-29 | 0.00 | $21.74 | 78177 |
| 2024-01-26 | -3.25 | $21.51 | 59400 |
| 2024-01-25 | -16.56 | $21.33 | 41507 |
| 2024-01-24 | -23.57 | $21.22 | 36340 |
| 2024-01-23 | -33.76 | $21.06 | 26200 |
| 2024-01-22 | -42.68 | $20.92 | 69900 |
| 2024-01-19 | -36.94 | $21.01 | 43900 |
| 2024-01-18 | -56.05 | $20.71 | 52500 |
| 2024-01-17 | -71.34 | $20.47 | 42521 |
| 2024-01-16 | -56.05 | $20.71 | 48900 |
| 2024-01-12 | -47.77 | $20.84 | 34900 |
| 2024-01-11 | -47.13 | $20.85 | 63944 |
| 2024-01-10 | -50.32 | $20.80 | 50345 |
| 2024-01-09 | -57.96 | $20.68 | 59319 |
| 2024-01-08 | -68.79 | $20.51 | 45212 |
| 2024-01-05 | -97.45 | $20.06 | 77153 |
| 2024-01-04 | -92.54 | $20.35 | 133442 |
| 2024-01-03 | -56.20 | $20.91 | 49800 |
| 2024-01-02 | -36.36 | $21.15 | 78308 |
| 2023-12-29 | -16.53 | $21.39 | 32314 |
| 2023-12-28 | -9.92 | $21.47 | 37300 |
| 2023-12-27 | -8.26 | $21.49 | 43174 |
| 2023-12-26 | -5.50 | $21.41 | 57597 |
| 2023-12-22 | -2.75 | $21.44 | 25300 |
| 2023-12-21 | -3.74 | $21.41 | 36009 |
| 2023-12-20 | -3.74 | $21.41 | 37000 |
| 2023-12-19 | 0.00 | $21.42 | 32609 |
| 2023-12-18 | 0.00 | $21.40 | 49499 |
| 2023-12-15 | -9.20 | $21.17 | 83703 |
| 2023-12-14 | -37.93 | $20.92 | 92828 |
| 2023-12-13 | -34.48 | $20.95 | 45378 |
| 2023-12-12 | -55.17 | $20.77 | 36768 |
| 2023-12-11 | -73.56 | $20.61 | 65992 |
| 2023-12-08 | -51.19 | $20.82 | 36500 |
| 2023-12-07 | -66.67 | $20.69 | 43737 |
| 2023-12-06 | -52.38 | $20.81 | 83728 |
| 2023-12-05 | -16.67 | $21.11 | 76137 |
| 2023-12-04 | -44.05 | $20.88 | 69895 |
| 2023-12-01 | -19.05 | $21.09 | 45200 |
| 2023-11-30 | -38.10 | $20.93 | 48500 |
| 2023-11-29 | -29.76 | $21.00 | 51020 |
| 2023-11-28 | -15.56 | $21.10 | 50608 |
| 2023-11-27 | -9.48 | $21.13 | 72252 |
| 2023-11-24 | -7.41 | $20.99 | 24500 |
| 2023-11-22 | -6.05 | $20.94 | 43626 |
| 2023-11-21 | -6.41 | $20.93 | 45243 |
| 2023-11-20 | -4.98 | $20.97 | 34900 |
| 2023-11-17 | -9.25 | $20.85 | 79851 |
| 2023-11-16 | -14.23 | $20.71 | 78732 |
| 2023-11-15 | -14.23 | $20.71 | 33400 |
| 2023-11-14 | -13.17 | $20.74 | 50100 |
| 2023-11-13 | -17.79 | $20.61 | 58676 |
| 2023-11-10 | -18.15 | $20.60 | 76976 |
| 2023-11-09 | -22.06 | $20.49 | 70900 |
| 2023-11-08 | -21.71 | $20.50 | 66046 |
| 2023-11-07 | -2.14 | $21.05 | 102276 |
| 2023-11-06 | -1.53 | $20.87 | 82876 |
| 2023-11-03 | -1.20 | $20.77 | 95203 |
| 2023-11-02 | 0.00 | $20.78 | 70915 |
| 2023-11-01 | 0.00 | $20.74 | 132300 |
| 2023-10-31 | -0.92 | $20.46 | 80157 |
| 2023-10-30 | 0.00 | $20.43 | 101312 |
| 2023-10-27 | -21.61 | $19.86 | 104101 |
| 2023-10-26 | -87.44 | $18.55 | 87600 |
| 2023-10-25 | -96.20 | $18.77 | 105900 |
| 2023-10-24 | -36.62 | $19.77 | 80600 |
| 2023-10-23 | -54.23 | $19.52 | 94500 |
| 2023-10-20 | -71.15 | $19.32 | 100481 |
| 2023-10-19 | -46.50 | $19.71 | 100303 |
| 2023-10-18 | -51.20 | $19.68 | 63294 |
| 2023-10-17 | -53.82 | $20.14 | 60900 |
| 2023-10-16 | -52.73 | $20.17 | 68489 |
| 2023-10-13 | -66.44 | $19.87 | 46045 |
| 2023-10-12 | -66.11 | $19.88 | 93523 |
| 2023-10-11 | -68.44 | $19.82 | 57800 |
| 2023-10-10 | -74.75 | $19.63 | 57508 |
| 2023-10-09 | -79.40 | $19.49 | 48300 |
| 2023-10-06 | -80.07 | $19.47 | 79800 |
| 2023-10-05 | -80.75 | $19.74 | 150342 |
| 2023-10-04 | -73.21 | $19.94 | 42438 |
| 2023-10-03 | -88.68 | $19.53 | 52808 |
| 2023-10-02 | -63.77 | $20.19 | 76761 |
| 2023-09-29 | -77.74 | $19.82 | 47600 |
| 2023-09-28 | -83.40 | $19.67 | 44255 |
| 2023-09-27 | -88.49 | $19.65 | 47752 |
| 2023-09-26 | -96.10 | $19.66 | 75213 |
| 2023-09-25 | -80.85 | $20.36 | 49218 |
| 2023-09-22 | -98.40 | $20.03 | 48303 |
| 2023-09-21 | -98.88 | $20.12 | 108323 |
| 2023-09-20 | -81.08 | $20.98 | 74023 |
| 2023-09-19 | -50.45 | $21.32 | 109326 |
| 2023-09-18 | -15.32 | $21.71 | 68700 |
| 2023-09-15 | -15.32 | $21.71 | 70011 |
| 2023-09-14 | -3.60 | $21.84 | 49318 |
| 2023-09-13 | 0.00 | $21.84 | 55235 |
| 2023-09-12 | -36.69 | $21.65 | 71249 |
| 2023-09-11 | -31.65 | $21.72 | 120000 |
| 2023-09-08 | -59.71 | $21.33 | 56912 |
| 2023-09-07 | -30.94 | $21.73 | 91108 |
| 2023-09-06 | -58.99 | $21.34 | 71304 |
| 2023-09-05 | -42.45 | $21.57 | 82070 |
| 2023-09-01 | -33.57 | $21.72 | 57731 |
| 2023-08-31 | -35.66 | $21.69 | 66600 |
| 2023-08-30 | -30.77 | $21.44 | 52008 |
| 2023-08-29 | -31.58 | $21.42 | 45224 |
| 2023-08-28 | -41.30 | $21.18 | 67274 |
| 2023-08-25 | -42.51 | $21.15 | 36600 |
| 2023-08-24 | -52.63 | $20.90 | 73798 |
| 2023-08-23 | -29.55 | $21.47 | 24871 |
| 2023-08-22 | -35.57 | $21.30 | 53474 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.70
2026-07-17
Close Price
$10.82
Vol: 309298Average Directional Index - Detailed Analysis
Minimum
4.32
Average
22.42
Maximum
48.47
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.70 | $10.82 | 309298 |
| 2026-07-16 | 27.10 | $10.86 | 238343 |
| 2026-07-15 | 27.84 | $11.06 | 272800 |
| 2026-07-14 | 28.86 | $10.87 | 149642 |
| 2026-07-13 | 29.32 | $10.87 | 236241 |
| 2026-07-10 | 29.79 | $10.78 | 242700 |
| 2026-07-09 | 30.13 | $10.78 | 174781 |
| 2026-07-08 | 30.29 | $10.74 | 145200 |
| 2026-07-07 | 30.66 | $10.81 | 203541 |
| 2026-07-06 | 31.14 | $10.74 | 229939 |
| 2026-07-02 | 31.42 | $10.67 | 158353 |
| 2026-07-01 | 31.75 | $10.76 | 192500 |
| 2026-06-30 | 32.10 | $10.68 | 393936 |
| 2026-06-29 | 32.31 | $10.71 | 443415 |
| 2026-06-26 | 32.52 | $10.46 | 726900 |
| 2026-06-25 | 31.66 | $10.26 | 487909 |
| 2026-06-24 | 30.75 | $10.67 | 337200 |
| 2026-06-23 | 30.21 | $10.63 | 462225 |
| 2026-06-22 | 29.00 | $10.57 | 511000 |
| 2026-06-18 | 27.76 | $10.98 | 389982 |
| 2026-06-17 | 26.63 | $10.85 | 313312 |
| 2026-06-16 | 25.53 | $11.09 | 275000 |
| 2026-06-15 | 24.65 | $11.09 | 684081 |
| 2026-06-12 | 23.58 | $10.83 | 490060 |
| 2026-06-11 | 22.22 | $10.96 | 298400 |
| 2026-06-10 | 20.85 | $10.89 | 438400 |
| 2026-06-09 | 19.56 | $11.12 | 366202 |
| 2026-06-08 | 18.34 | $11.19 | 297200 |
| 2026-06-05 | 17.20 | $11.16 | 452400 |
| 2026-06-04 | 16.06 | $11.47 | 331955 |
| 2026-06-03 | 15.18 | $11.42 | 754629 |
| 2026-06-02 | 14.26 | $11.69 | 1.1M |
| 2026-06-01 | 13.64 | $11.88 | 870412 |
| 2026-05-29 | 13.43 | $12.26 | 391906 |
| 2026-05-28 | 13.90 | $12.35 | 341343 |
| 2026-05-27 | 14.36 | $12.33 | 384789 |
| 2026-05-26 | 14.85 | $12.14 | 387985 |
| 2026-05-22 | 15.12 | $12.16 | 326144 |
| 2026-05-21 | 15.68 | $12.22 | 352335 |
| 2026-05-20 | 16.22 | $12.18 | 432400 |
| 2026-05-19 | 16.72 | $11.94 | 1.4M |
| 2026-05-18 | 17.05 | $12.20 | 452132 |
| 2026-05-15 | 17.95 | $12.17 | 598046 |
| 2026-05-14 | 18.62 | $12.27 | 443115 |
| 2026-05-13 | 19.39 | $12.48 | 443044 |
| 2026-05-12 | 20.19 | $12.37 | 590100 |
| 2026-05-11 | 21.22 | $12.47 | 589637 |
| 2026-05-08 | 21.85 | $12.60 | 422700 |
| 2026-05-07 | 22.49 | $12.53 | 487435 |
| 2026-05-06 | 23.07 | $12.81 | 709439 |
| 2026-05-05 | 23.15 | $12.77 | 494233 |
| 2026-05-04 | 23.24 | $12.72 | 502600 |
| 2026-05-01 | 23.46 | $12.60 | 479500 |
| 2026-04-30 | 23.92 | $12.49 | 706916 |
| 2026-04-29 | 24.41 | $12.62 | 814818 |
| 2026-04-28 | 24.57 | $12.41 | 481600 |
| 2026-04-27 | 25.01 | $12.51 | 570500 |
| 2026-04-24 | 25.14 | $12.59 | 357621 |
| 2026-04-23 | 25.28 | $12.40 | 273017 |
| 2026-04-22 | 25.64 | $12.56 | 263242 |
| 2026-04-21 | 25.89 | $12.36 | 590340 |
| 2026-04-20 | 26.21 | $12.31 | 277742 |
| 2026-04-17 | 26.78 | $12.37 | 309900 |
| 2026-04-16 | 27.05 | $12.35 | 393332 |
| 2026-04-15 | 27.61 | $12.45 | 456349 |
| 2026-04-14 | 27.68 | $12.44 | 461600 |
| 2026-04-13 | 27.75 | $12.12 | 434861 |
| 2026-04-10 | 28.45 | $12.07 | 395832 |
| 2026-04-09 | 29.18 | $11.85 | 566214 |
| 2026-04-08 | 30.36 | $11.44 | 289323 |
| 2026-04-07 | 31.85 | $11.13 | 270949 |
| 2026-04-06 | 32.48 | $11.10 | 322900 |
| 2026-04-02 | 33.06 | $11.00 | 274763 |
| 2026-04-01 | 33.45 | $11.05 | 209201 |
| 2026-03-31 | 34.07 | $11.02 | 343000 |
| 2026-03-30 | 34.49 | $10.74 | 281591 |
| 2026-03-27 | 34.36 | $10.63 | 508300 |
| 2026-03-26 | 34.23 | $10.96 | 409000 |
| 2026-03-25 | 34.53 | $11.19 | 219600 |
| 2026-03-24 | 35.09 | $11.02 | 287130 |
| 2026-03-23 | 35.33 | $11.10 | 428261 |
| 2026-03-20 | 35.71 | $10.93 | 833700 |
| 2026-03-19 | 35.62 | $11.10 | 267630 |
| 2026-03-18 | 35.62 | $11.16 | 383400 |
| 2026-03-17 | 35.90 | $11.41 | 2.4M |
| 2026-03-16 | 36.36 | $11.24 | 471625 |
| 2026-03-13 | 36.48 | $11.06 | 320238 |
| 2026-03-12 | 36.37 | $11.11 | 339415 |
| 2026-03-11 | 36.33 | $11.39 | 170371 |
| 2026-03-10 | 36.60 | $11.44 | 202100 |
| 2026-03-09 | 36.75 | $11.40 | 514655 |
| 2026-03-06 | 36.67 | $11.39 | 292300 |
| 2026-03-05 | 36.90 | $11.58 | 440907 |
| 2026-03-04 | 37.30 | $11.57 | 320227 |
| 2026-03-03 | 37.71 | $11.28 | 970254 |
| 2026-03-02 | 37.27 | $11.24 | 299747 |
| 2026-02-27 | 36.83 | $11.30 | 1.7M |
| 2026-02-26 | 36.45 | $11.21 | 281202 |
| 2026-02-25 | 35.96 | $11.37 | 438339 |
| 2026-02-24 | 35.66 | $11.32 | 179702 |
| 2026-02-23 | 35.22 | $11.17 | 839171 |
| 2026-02-20 | 34.55 | $11.35 | 541708 |
| 2026-02-19 | 34.02 | $11.21 | 228700 |
| 2026-02-18 | 33.13 | $11.27 | 355100 |
| 2026-02-17 | 32.22 | $11.13 | 409100 |
| 2026-02-13 | 30.81 | $11.01 | 416364 |
| 2026-02-12 | 29.36 | $11.09 | 480256 |
| 2026-02-11 | 27.84 | $11.34 | 235142 |
| 2026-02-10 | 26.43 | $11.44 | 204200 |
| 2026-02-09 | 25.07 | $11.53 | 501209 |
| 2026-02-06 | 23.63 | $11.58 | 1.4M |
| 2026-02-05 | 22.05 | $12.26 | 583700 |
| 2026-02-04 | 21.26 | $12.79 | 508300 |
| 2026-02-03 | 21.35 | $13.07 | 361284 |
| 2026-02-02 | 21.77 | $13.29 | 390517 |
| 2026-01-30 | 22.37 | $13.12 | 439500 |
| 2026-01-29 | 22.64 | $13.23 | 344217 |
| 2026-01-28 | 22.78 | $13.32 | 292600 |
| 2026-01-27 | 23.34 | $13.38 | 196778 |
| 2026-01-26 | 23.67 | $13.14 | 240288 |
| 2026-01-23 | 23.53 | $13.12 | 494043 |
| 2026-01-22 | 23.38 | $12.99 | 228779 |
| 2026-01-21 | 22.75 | $12.90 | 515400 |
| 2026-01-20 | 21.90 | $12.87 | 1.2M |
| 2026-01-16 | 21.15 | $13.29 | 491934 |
| 2026-01-15 | 20.92 | $13.26 | 646665 |
| 2026-01-14 | 20.67 | $13.26 | 621453 |
| 2026-01-13 | 20.53 | $13.57 | 1.3M |
| 2026-01-12 | 20.77 | $13.69 | 493000 |
| 2026-01-09 | 21.52 | $13.73 | 435621 |
| 2026-01-08 | 22.16 | $13.66 | 330100 |
| 2026-01-07 | 22.70 | $13.60 | 408737 |
| 2026-01-06 | 23.31 | $13.59 | 495889 |
| 2026-01-05 | 23.78 | $13.28 | 793300 |
| 2026-01-02 | 23.41 | $13.00 | 1.2M |
| 2025-12-31 | 23.02 | $13.28 | 355700 |
| 2025-12-30 | 23.24 | $13.37 | 536203 |
| 2025-12-29 | 23.46 | $13.32 | 510451 |
| 2025-12-26 | 23.59 | $13.34 | 254333 |
| 2025-12-24 | 23.75 | $13.39 | 158000 |
| 2025-12-23 | 24.06 | $13.36 | 330502 |
| 2025-12-22 | 24.32 | $13.28 | 461300 |
| 2025-12-19 | 24.40 | $13.21 | 387504 |
| 2025-12-18 | 24.38 | $13.18 | 300123 |
| 2025-12-17 | 24.34 | $12.97 | 367042 |
| 2025-12-16 | 24.10 | $13.04 | 410200 |
| 2025-12-15 | 23.65 | $13.03 | 433229 |
| 2025-12-12 | 23.25 | $13.20 | 327910 |
| 2025-12-11 | 22.97 | $13.40 | 287415 |
| 2025-12-10 | 22.90 | $13.50 | 343467 |
| 2025-12-09 | 22.83 | $13.30 | 304100 |
| 2025-12-08 | 22.42 | $13.28 | 441008 |
| 2025-12-05 | 22.05 | $13.38 | 302734 |
| 2025-12-04 | 21.78 | $13.37 | 461708 |
| 2025-12-03 | 21.48 | $13.68 | 441620 |
| 2025-12-02 | 21.61 | $13.75 | 323874 |
| 2025-12-01 | 21.86 | $13.69 | 513838 |
| 2025-11-28 | 21.91 | $13.67 | 200414 |
| 2025-11-26 | 21.79 | $13.56 | 486100 |
| 2025-11-25 | 21.63 | $13.56 | 356800 |
| 2025-11-24 | 21.35 | $13.43 | 1.0M |
| 2025-11-21 | 20.86 | $13.17 | 683400 |
| 2025-11-20 | 20.00 | $13.00 | 1.0M |
| 2025-11-19 | 19.14 | $13.37 | 853833 |
| 2025-11-18 | 18.38 | $13.38 | 1.1M |
| 2025-11-17 | 17.77 | $13.99 | 987400 |
| 2025-11-14 | 17.48 | $14.05 | 830825 |
| 2025-11-13 | 17.34 | $14.21 | 5.3M |
| 2025-11-12 | 17.44 | $14.66 | 416021 |
| 2025-11-11 | 18.09 | $14.83 | 342000 |
| 2025-11-10 | 18.93 | $14.79 | 629000 |
| 2025-11-07 | 19.81 | $14.59 | 693385 |
| 2025-11-06 | 20.38 | $14.58 | 698649 |
| 2025-11-05 | 21.20 | $15.19 | 534333 |
| 2025-11-04 | 21.90 | $15.12 | 521600 |
| 2025-11-03 | 22.45 | $15.31 | 744300 |
| 2025-10-31 | 22.76 | $14.82 | 1.3M |
| 2025-10-30 | 23.45 | $13.92 | 698300 |
| 2025-10-29 | 23.58 | $14.47 | 324800 |
| 2025-10-28 | 24.55 | $14.44 | 310533 |
| 2025-10-27 | 25.55 | $14.33 | 641906 |
| 2025-10-24 | 26.27 | $14.19 | 646252 |
| 2025-10-23 | 26.68 | $14.09 | 283549 |
| 2025-10-22 | 26.76 | $14.04 | 539043 |
| 2025-10-21 | 26.86 | $14.18 | 1.4M |
| 2025-10-20 | 27.01 | $13.92 | 849820 |
| 2025-10-17 | 26.49 | $13.73 | 376813 |
| 2025-10-16 | 25.62 | $13.81 | 395800 |
| 2025-10-15 | 24.82 | $14.11 | 403532 |
| 2025-10-14 | 24.24 | $14.16 | 474712 |
| 2025-10-13 | 23.62 | $14.37 | 4.5M |
| 2025-10-10 | 23.31 | $14.13 | 376900 |
| 2025-10-09 | 22.97 | $14.73 | 225000 |
| 2025-10-08 | 23.08 | $14.61 | 259000 |
| 2025-10-07 | 22.99 | $14.42 | 345400 |
| 2025-10-06 | 22.44 | $14.37 | 427422 |
| 2025-10-03 | 21.69 | $14.26 | 300415 |
| 2025-10-02 | 21.10 | $14.43 | 331907 |
| 2025-10-01 | 20.33 | $14.30 | 472629 |
| 2025-09-30 | 19.38 | $14.23 | 355048 |
| 2025-09-29 | 18.40 | $14.36 | 330629 |
| 2025-09-26 | 17.47 | $14.23 | 392986 |
| 2025-09-25 | 16.32 | $14.10 | 464624 |
| 2025-09-24 | 15.06 | $14.69 | 397007 |
| 2025-09-23 | 14.39 | $14.71 | 685423 |
| 2025-09-22 | 13.74 | $15.16 | 690400 |
| 2025-09-19 | 13.71 | $15.39 | 223300 |
| 2025-09-18 | 13.91 | $15.33 | 195000 |
| 2025-09-17 | 13.93 | $15.33 | 243032 |
| 2025-09-16 | 13.94 | $15.39 | 185921 |
| 2025-09-15 | 14.22 | $15.26 | 339807 |
| 2025-09-12 | 14.34 | $15.09 | 323308 |
| 2025-09-11 | 14.12 | $15.17 | 180232 |
| 2025-09-10 | 14.08 | $15.20 | 313076 |
| 2025-09-09 | 14.04 | $15.62 | 237465 |
| 2025-09-08 | 14.50 | $15.48 | 288419 |
| 2025-09-05 | 14.87 | $15.28 | 210866 |
| 2025-09-04 | 15.07 | $15.45 | 442945 |
| 2025-09-03 | 15.25 | $14.98 | 230801 |
| 2025-09-02 | 14.69 | $14.97 | 466909 |
| 2025-08-29 | 13.94 | $15.17 | 360709 |
| 2025-08-28 | 13.64 | $15.28 | 248409 |
| 2025-08-27 | 13.33 | $15.64 | 409900 |
| 2025-08-26 | 13.68 | $15.60 | 286300 |
| 2025-08-25 | 13.95 | $15.56 | 299688 |
| 2025-08-22 | 14.35 | $15.60 | 277600 |
| 2025-08-21 | 14.72 | $15.19 | 227829 |
| 2025-08-20 | 14.42 | $15.33 | 314740 |
| 2025-08-19 | 14.14 | $15.58 | 224037 |
| 2025-08-18 | 14.43 | $15.75 | 470091 |
| 2025-08-15 | 14.82 | $15.72 | 237700 |
| 2025-08-14 | 15.36 | $15.70 | 282271 |
| 2025-08-13 | 15.82 | $15.41 | 134405 |
| 2025-08-12 | 15.61 | $15.26 | 185890 |
| 2025-08-11 | 15.23 | $15.27 | 226946 |
| 2025-08-08 | 14.75 | $15.30 | 276200 |
| 2025-08-07 | 14.33 | $15.33 | 608718 |
| 2025-08-06 | 13.90 | $15.37 | 513514 |
| 2025-08-05 | 13.30 | $14.86 | 356207 |
| 2025-08-04 | 11.93 | $14.71 | 575440 |
| 2025-08-01 | 10.49 | $14.88 | 1.4M |
| 2025-07-31 | 9.03 | $15.98 | 772247 |
| 2025-07-30 | 8.85 | $16.46 | 497844 |
| 2025-07-29 | 8.88 | $16.51 | 331433 |
| 2025-07-28 | 8.75 | $16.61 | 364900 |
| 2025-07-25 | 8.31 | $16.52 | 199808 |
| 2025-07-24 | 8.06 | $16.53 | 427564 |
| 2025-07-23 | 7.79 | $16.37 | 164938 |
| 2025-07-22 | 8.03 | $16.30 | 167621 |
| 2025-07-21 | 8.27 | $16.38 | 477289 |
| 2025-07-18 | 8.58 | $16.24 | 235200 |
| 2025-07-17 | 8.79 | $16.09 | 156815 |
| 2025-07-16 | 8.80 | $16.05 | 462244 |
| 2025-07-15 | 8.80 | $16.23 | 253540 |
| 2025-07-14 | 9.16 | $16.17 | 206814 |
| 2025-07-11 | 9.44 | $16.14 | 297398 |
| 2025-07-10 | 9.71 | $15.96 | 297930 |
| 2025-07-09 | 9.53 | $15.95 | 380925 |
| 2025-07-08 | 9.44 | $15.74 | 444000 |
| 2025-07-07 | 9.25 | $15.94 | 363900 |
| 2025-07-03 | 9.37 | $15.96 | 263200 |
| 2025-07-02 | 9.43 | $16.35 | 575900 |
| 2025-07-01 | 9.59 | $16.36 | 423419 |
| 2025-06-30 | 9.77 | $16.25 | 493426 |
| 2025-06-27 | 9.87 | $16.44 | 569500 |
| 2025-06-26 | 10.05 | $16.19 | 328500 |
| 2025-06-25 | 10.52 | $15.97 | 151000 |
| 2025-06-24 | 10.87 | $15.97 | 221763 |
| 2025-06-23 | 11.10 | $15.69 | 386510 |
| 2025-06-20 | 10.91 | $15.77 | 279100 |
| 2025-06-18 | 10.76 | $15.95 | 133190 |
| 2025-06-17 | 11.00 | $16.02 | 149668 |
| 2025-06-16 | 11.39 | $16.08 | 239100 |
| 2025-06-13 | 11.76 | $15.84 | 231096 |
| 2025-06-12 | 11.86 | $15.93 | 70700 |
| 2025-06-11 | 12.14 | $15.85 | 227503 |
| 2025-06-10 | 12.51 | $16.12 | 192922 |
| 2025-06-09 | 13.01 | $16.03 | 397926 |
| 2025-06-06 | 13.49 | $15.85 | 524300 |
| 2025-06-05 | 13.71 | $15.52 | 392066 |
| 2025-06-04 | 13.83 | $16.15 | 437843 |
| 2025-06-03 | 14.47 | $16.07 | 389909 |
| 2025-06-02 | 15.15 | $16.09 | 253724 |
| 2025-05-30 | 15.89 | $15.97 | 189942 |
| 2025-05-29 | 16.55 | $15.93 | 144523 |
| 2025-05-28 | 17.41 | $15.90 | 120932 |
| 2025-05-27 | 18.23 | $15.94 | 277498 |
| 2025-05-23 | 19.03 | $15.58 | 188600 |
| 2025-05-22 | 19.55 | $15.78 | 149069 |
| 2025-05-21 | 20.20 | $15.58 | 200219 |
| 2025-05-20 | 20.73 | $15.82 | 158731 |
| 2025-05-19 | 21.46 | $15.93 | 268327 |
| 2025-05-16 | 22.23 | $15.84 | 125513 |
| 2025-05-15 | 23.24 | $15.85 | 238700 |
| 2025-05-14 | 24.31 | $16.10 | 242529 |
| 2025-05-13 | 25.34 | $16.13 | 238100 |
| 2025-05-12 | 26.37 | $16.00 | 337000 |
| 2025-05-09 | 27.66 | $15.30 | 311992 |
| 2025-05-08 | 28.36 | $15.22 | 400759 |
| 2025-05-07 | 29.05 | $15.75 | 298245 |
| 2025-05-06 | 30.25 | $15.49 | 195248 |
| 2025-05-05 | 31.28 | $15.57 | 196000 |
| 2025-05-02 | 32.48 | $15.75 | 266430 |
| 2025-05-01 | 33.73 | $15.52 | 162321 |
| 2025-04-30 | 34.75 | $15.23 | 147400 |
| 2025-04-29 | 35.31 | $15.43 | 163867 |
| 2025-04-28 | 36.15 | $15.38 | 140283 |
| 2025-04-25 | 37.12 | $15.49 | 219606 |
| 2025-04-24 | 38.25 | $15.33 | 91334 |
| 2025-04-23 | 39.25 | $15.08 | 144946 |
| 2025-04-22 | 40.28 | $14.49 | 147923 |
| 2025-04-21 | 40.69 | $14.07 | 320700 |
| 2025-04-17 | 40.39 | $14.47 | 95880 |
| 2025-04-16 | 40.37 | $14.57 | 287000 |
| 2025-04-15 | 40.36 | $14.92 | 116032 |
| 2025-04-14 | 40.65 | $15.14 | 163037 |
| 2025-04-11 | 41.00 | $15.19 | 270709 |
| 2025-04-10 | 41.17 | $14.85 | 205806 |
| 2025-04-09 | 41.26 | $15.77 | 298600 |
| 2025-04-08 | 41.36 | $14.64 | 269942 |
| 2025-04-07 | 40.94 | $14.84 | 451434 |
| 2025-04-04 | 40.24 | $14.59 | 498002 |
| 2025-04-03 | 39.66 | $15.16 | 429000 |
| 2025-04-02 | 39.46 | $16.44 | 160608 |
| 2025-04-01 | 39.83 | $16.20 | 105445 |
| 2025-03-31 | 39.81 | $16.04 | 256400 |
| 2025-03-28 | 39.50 | $16.23 | 209706 |
| 2025-03-27 | 39.52 | $16.72 | 182752 |
| 2025-03-26 | 39.91 | $16.64 | 87455 |
| 2025-03-25 | 40.33 | $16.86 | 166735 |
| 2025-03-24 | 40.85 | $16.69 | 415138 |
| 2025-03-21 | 41.20 | $16.38 | 90447 |
| 2025-03-20 | 41.02 | $16.26 | 131000 |
| 2025-03-19 | 40.82 | $16.27 | 141150 |
| 2025-03-18 | 40.20 | $16.09 | 124142 |
| 2025-03-17 | 39.26 | $16.24 | 180954 |
| 2025-03-14 | 38.45 | $16.36 | 197675 |
| 2025-03-13 | 37.54 | $16.05 | 299291 |
| 2025-03-12 | 36.57 | $16.81 | 254409 |
| 2025-03-11 | 35.88 | $16.60 | 196100 |
| 2025-03-10 | 34.99 | $16.45 | 279200 |
| 2025-03-07 | 33.71 | $16.77 | 310638 |
| 2025-03-06 | 32.41 | $16.86 | 226426 |
| 2025-03-05 | 31.25 | $17.43 | 112459 |
| 2025-03-04 | 30.21 | $17.14 | 309116 |
| 2025-03-03 | 28.75 | $17.18 | 218400 |
| 2025-02-28 | 27.42 | $17.69 | 165392 |
| 2025-02-27 | 26.20 | $17.49 | 172800 |
| 2025-02-26 | 24.97 | $17.85 | 153040 |
| 2025-02-25 | 23.87 | $17.67 | 394010 |
| 2025-02-24 | 22.15 | $17.69 | 267516 |
| 2025-02-21 | 20.72 | $17.96 | 465528 |
| 2025-02-20 | 19.33 | $18.48 | 279540 |
| 2025-02-19 | 18.29 | $18.77 | 196700 |
| 2025-02-18 | 17.32 | $18.76 | 409967 |
| 2025-02-14 | 16.30 | $18.87 | 438029 |
| 2025-02-13 | 15.43 | $18.96 | 380047 |
| 2025-02-12 | 14.53 | $19.40 | 314600 |
| 2025-02-11 | 14.16 | $19.61 | 238700 |
| 2025-02-10 | 13.93 | $19.64 | 264730 |
| 2025-02-07 | 13.68 | $19.30 | 695100 |
| 2025-02-06 | 13.41 | $19.91 | 443743 |
| 2025-02-05 | 13.63 | $19.71 | 250700 |
| 2025-02-04 | 13.83 | $20.08 | 278219 |
| 2025-02-03 | 14.28 | $19.79 | 247405 |
| 2025-01-31 | 14.44 | $19.81 | 234590 |
| 2025-01-30 | 14.92 | $19.57 | 148660 |
| 2025-01-29 | 15.14 | $19.65 | 120009 |
| 2025-01-28 | 15.65 | $19.71 | 438223 |
| 2025-01-27 | 16.19 | $19.48 | 357515 |
| 2025-01-24 | 16.20 | $19.45 | 283371 |
| 2025-01-23 | 16.81 | $19.51 | 180321 |
| 2025-01-22 | 17.37 | $19.43 | 380835 |
| 2025-01-21 | 17.90 | $19.14 | 949300 |
| 2025-01-17 | 18.14 | $18.89 | 433700 |
| 2025-01-16 | 17.91 | $18.64 | 262831 |
| 2025-01-15 | 17.61 | $19.20 | 366200 |
| 2025-01-14 | 17.72 | $18.73 | 368900 |
| 2025-01-13 | 17.55 | $18.80 | 469100 |
| 2025-01-10 | 17.08 | $18.78 | 381556 |
| 2025-01-08 | 16.58 | $19.04 | 328981 |
| 2025-01-07 | 16.32 | $19.02 | 388738 |
| 2025-01-06 | 16.13 | $19.46 | 357234 |
| 2025-01-03 | 16.25 | $19.23 | 207704 |
| 2025-01-02 | 15.98 | $18.94 | 271909 |
| 2024-12-31 | 15.59 | $18.81 | 240427 |
| 2024-12-30 | 15.03 | $18.97 | 296434 |
| 2024-12-27 | 14.38 | $19.12 | 395908 |
| 2024-12-26 | 13.83 | $19.45 | 230476 |
| 2024-12-24 | 13.71 | $19.54 | 162100 |
| 2024-12-23 | 13.58 | $19.25 | 725810 |
| 2024-12-20 | 13.15 | $19.19 | 391800 |
| 2024-12-19 | 12.62 | $19.06 | 370789 |
| 2024-12-18 | 12.33 | $19.69 | 814026 |
| 2024-12-17 | 12.65 | $20.53 | 470601 |
| 2024-12-16 | 12.84 | $20.62 | 495700 |
| 2024-12-13 | 13.00 | $20.23 | 278415 |
| 2024-12-12 | 13.45 | $20.34 | 334012 |
| 2024-12-11 | 13.73 | $20.39 | 320400 |
| 2024-12-10 | 13.94 | $20.22 | 215953 |
| 2024-12-09 | 14.25 | $20.25 | 314725 |
| 2024-12-06 | 14.50 | $20.25 | 338645 |
| 2024-12-05 | 14.92 | $19.90 | 311000 |
| 2024-12-04 | 15.67 | $19.73 | 333147 |
| 2024-12-03 | 16.37 | $19.53 | 330848 |
| 2024-12-02 | 16.78 | $19.34 | 287400 |
| 2024-11-29 | 17.10 | $19.14 | 165600 |
| 2024-11-27 | 17.07 | $18.97 | 244235 |
| 2024-11-26 | 16.97 | $19.07 | 382700 |
| 2024-11-25 | 16.84 | $18.79 | 433904 |
| 2024-11-22 | 16.37 | $18.45 | 425100 |
| 2024-11-21 | 15.60 | $18.50 | 813400 |
| 2024-11-20 | 14.79 | $20.08 | 643715 |
| 2024-11-19 | 15.20 | $20.19 | 406701 |
| 2024-11-18 | 15.64 | $19.91 | 515944 |
| 2024-11-15 | 16.25 | $19.98 | 474300 |
| 2024-11-14 | 16.88 | $20.82 | 147300 |
| 2024-11-13 | 16.71 | $20.97 | 204700 |
| 2024-11-12 | 16.60 | $20.55 | 169346 |
| 2024-11-11 | 16.94 | $20.32 | 279348 |
| 2024-11-08 | 17.34 | $20.46 | 141235 |
| 2024-11-07 | 17.56 | $20.62 | 177263 |
| 2024-11-06 | 17.66 | $20.46 | 387200 |
| 2024-11-05 | 17.91 | $19.95 | 134543 |
| 2024-11-04 | 18.75 | $19.58 | 159244 |
| 2024-11-01 | 19.53 | $19.75 | 1.8M |
| 2024-10-31 | 20.41 | $18.66 | 197000 |
| 2024-10-30 | 20.21 | $19.16 | 202688 |
| 2024-10-29 | 20.61 | $19.00 | 173400 |
| 2024-10-28 | 20.54 | $18.83 | 265451 |
| 2024-10-25 | 20.36 | $18.77 | 242266 |
| 2024-10-24 | 20.16 | $18.68 | 281958 |
| 2024-10-23 | 19.49 | $19.31 | 316814 |
| 2024-10-22 | 19.60 | $19.75 | 183252 |
| 2024-10-21 | 20.23 | $19.68 | 301200 |
| 2024-10-18 | 20.80 | $19.69 | 199092 |
| 2024-10-17 | 21.57 | $19.55 | 194227 |
| 2024-10-16 | 22.11 | $19.49 | 198415 |
| 2024-10-15 | 22.51 | $19.52 | 91200 |
| 2024-10-14 | 22.93 | $19.48 | 293300 |
| 2024-10-11 | 23.57 | $19.55 | 217970 |
| 2024-10-10 | 24.25 | $19.43 | 215800 |
| 2024-10-09 | 24.75 | $19.31 | 123500 |
| 2024-10-08 | 25.03 | $19.11 | 112669 |
| 2024-10-07 | 24.94 | $18.91 | 297748 |
| 2024-10-04 | 24.86 | $19.43 | 101171 |
| 2024-10-03 | 25.08 | $19.04 | 141900 |
| 2024-10-02 | 24.86 | $19.29 | 78100 |
| 2024-10-01 | 24.92 | $19.31 | 198604 |
| 2024-09-30 | 24.93 | $19.39 | 151372 |
| 2024-09-27 | 25.06 | $19.59 | 135000 |
| 2024-09-26 | 25.47 | $19.80 | 123891 |
| 2024-09-25 | 26.09 | $19.87 | 85809 |
| 2024-09-24 | 26.96 | $19.99 | 134600 |
| 2024-09-23 | 27.88 | $19.92 | 201000 |
| 2024-09-20 | 28.89 | $19.78 | 515607 |
| 2024-09-19 | 29.67 | $19.65 | 146792 |
| 2024-09-18 | 30.62 | $19.45 | 72231 |
| 2024-09-17 | 31.42 | $19.42 | 106818 |
| 2024-09-16 | 32.32 | $19.25 | 111280 |
| 2024-09-13 | 32.94 | $19.37 | 83209 |
| 2024-09-12 | 33.78 | $19.41 | 252451 |
| 2024-09-11 | 34.51 | $19.12 | 132325 |
| 2024-09-10 | 34.90 | $19.02 | 138047 |
| 2024-09-09 | 35.12 | $18.71 | 211890 |
| 2024-09-06 | 34.98 | $18.31 | 173378 |
| 2024-09-05 | 34.84 | $19.49 | 180047 |
| 2024-09-04 | 35.48 | $19.17 | 135333 |
| 2024-09-03 | 35.80 | $19.39 | 114206 |
| 2024-08-30 | 36.32 | $19.58 | 74200 |
| 2024-08-29 | 36.87 | $19.02 | 89008 |
| 2024-08-28 | 36.84 | $18.81 | 165000 |
| 2024-08-27 | 36.64 | $19.02 | 136500 |
| 2024-08-26 | 36.66 | $19.30 | 168200 |
| 2024-08-23 | 36.83 | $19.38 | 180132 |
| 2024-08-22 | 37.06 | $19.31 | 188900 |
| 2024-08-21 | 37.32 | $19.68 | 103839 |
| 2024-08-20 | 37.82 | $19.52 | 122094 |
| 2024-08-19 | 37.95 | $19.45 | 279973 |
| 2024-08-16 | 37.97 | $19.33 | 149307 |
| 2024-08-15 | 38.04 | $19.38 | 166900 |
| 2024-08-14 | 38.07 | $19.15 | 84700 |
| 2024-08-13 | 37.85 | $19.08 | 215229 |
| 2024-08-12 | 37.55 | $18.78 | 172823 |
| 2024-08-09 | 36.96 | $18.75 | 148976 |
| 2024-08-08 | 36.28 | $18.69 | 232821 |
| 2024-08-07 | 35.32 | $18.28 | 199431 |
| 2024-08-06 | 34.30 | $18.68 | 398600 |
| 2024-08-05 | 33.29 | $18.49 | 416700 |
| 2024-08-02 | 31.89 | $19.15 | 871600 |
| 2024-08-01 | 30.68 | $20.74 | 386700 |
| 2024-07-31 | 30.69 | $20.98 | 205101 |
| 2024-07-30 | 30.31 | $20.45 | 300500 |
| 2024-07-29 | 29.57 | $20.63 | 202700 |
| 2024-07-26 | 29.01 | $20.54 | 122392 |
| 2024-07-25 | 28.17 | $20.25 | 269465 |
| 2024-07-24 | 27.28 | $20.36 | 208028 |
| 2024-07-23 | 26.62 | $20.93 | 297841 |
| 2024-07-22 | 26.18 | $20.54 | 162386 |
| 2024-07-19 | 24.82 | $20.51 | 260126 |
| 2024-07-18 | 23.30 | $20.61 | 239287 |
| 2024-07-17 | 21.76 | $21.01 | 279000 |
| 2024-07-16 | 20.44 | $21.52 | 150842 |
| 2024-07-15 | 19.57 | $21.48 | 318720 |
| 2024-07-12 | 18.65 | $21.64 | 274000 |
| 2024-07-11 | 17.90 | $21.69 | 370839 |
| 2024-07-10 | 17.11 | $22.12 | 232943 |
| 2024-07-09 | 16.77 | $22.09 | 284283 |
| 2024-07-08 | 16.59 | $22.04 | 353107 |
| 2024-07-05 | 16.41 | $22.12 | 431300 |
| 2024-07-03 | 16.21 | $22.58 | 362900 |
| 2024-07-02 | 16.72 | $22.84 | 423514 |
| 2024-07-01 | 17.26 | $22.52 | 340100 |
| 2024-06-28 | 17.44 | $22.08 | 518910 |
| 2024-06-27 | 17.63 | $22.57 | 361023 |
| 2024-06-26 | 18.56 | $22.51 | 256948 |
| 2024-06-25 | 19.39 | $22.18 | 161991 |
| 2024-06-24 | 19.94 | $22.12 | 540503 |
| 2024-06-21 | 20.53 | $22.20 | 264994 |
| 2024-06-20 | 20.79 | $22.04 | 197732 |
| 2024-06-18 | 20.81 | $21.74 | 221500 |
| 2024-06-17 | 20.46 | $21.82 | 294500 |
| 2024-06-14 | 20.10 | $21.75 | 141719 |
| 2024-06-13 | 19.49 | $21.77 | 193346 |
| 2024-06-12 | 18.90 | $22.04 | 216100 |
| 2024-06-11 | 18.51 | $22.08 | 151717 |
| 2024-06-10 | 17.90 | $22.03 | 327743 |
| 2024-06-07 | 17.23 | $21.75 | 378300 |
| 2024-06-06 | 16.31 | $21.86 | 287900 |
| 2024-06-05 | 15.40 | $22.76 | 317100 |
| 2024-06-04 | 15.10 | $22.60 | 177200 |
| 2024-06-03 | 14.55 | $22.48 | 224637 |
| 2024-05-31 | 13.74 | $22.29 | 458885 |
| 2024-05-30 | 12.89 | $22.66 | 233402 |
| 2024-05-29 | 12.55 | $22.96 | 170430 |
| 2024-05-28 | 12.58 | $22.96 | 227200 |
| 2024-05-24 | 12.39 | $22.72 | 117500 |
| 2024-05-23 | 12.22 | $22.72 | 216800 |
| 2024-05-22 | 12.06 | $23.01 | 118738 |
| 2024-05-21 | 12.11 | $23.01 | 199605 |
| 2024-05-20 | 11.92 | $23.02 | 188037 |
| 2024-05-17 | 12.03 | $23.07 | 218115 |
| 2024-05-16 | 12.00 | $22.95 | 208668 |
| 2024-05-15 | 11.98 | $23.17 | 141100 |
| 2024-05-14 | 11.89 | $23.24 | 128800 |
| 2024-05-13 | 11.87 | $23.15 | 132609 |
| 2024-05-10 | 11.98 | $23.24 | 99700 |
| 2024-05-09 | 12.14 | $23.24 | 140649 |
| 2024-05-08 | 12.30 | $23.12 | 167833 |
| 2024-05-07 | 12.32 | $23.14 | 217316 |
| 2024-05-06 | 12.39 | $23.06 | 144600 |
| 2024-05-03 | 12.37 | $23.96 | 163500 |
| 2024-05-02 | 12.86 | $23.74 | 141042 |
| 2024-05-01 | 13.36 | $23.00 | 180417 |
| 2024-04-30 | 13.83 | $22.29 | 163264 |
| 2024-04-29 | 13.41 | $22.80 | 91113 |
| 2024-04-26 | 13.32 | $22.80 | 70237 |
| 2024-04-25 | 13.04 | $22.06 | 133758 |
| 2024-04-24 | 11.68 | $22.43 | 53126 |
| 2024-04-23 | 11.33 | $22.69 | 57200 |
| 2024-04-22 | 10.88 | $22.43 | 118633 |
| 2024-04-19 | 10.11 | $22.08 | 178529 |
| 2024-04-18 | 9.31 | $22.66 | 46123 |
| 2024-04-17 | 9.15 | $22.93 | 84200 |
| 2024-04-16 | 9.17 | $23.19 | 64000 |
| 2024-04-15 | 9.58 | $23.15 | 84750 |
| 2024-04-12 | 10.04 | $23.38 | 73699 |
| 2024-04-11 | 10.32 | $23.65 | 78521 |
| 2024-04-10 | 10.51 | $23.34 | 64200 |
| 2024-04-09 | 10.89 | $23.23 | 53000 |
| 2024-04-08 | 11.38 | $23.26 | 124120 |
| 2024-04-05 | 11.85 | $23.12 | 122107 |
| 2024-04-04 | 12.40 | $22.81 | 128000 |
| 2024-04-03 | 12.91 | $23.78 | 133500 |
| 2024-04-02 | 12.63 | $23.60 | 52505 |
| 2024-04-01 | 12.57 | $23.52 | 68900 |
| 2024-03-28 | 12.31 | $23.50 | 50205 |
| 2024-03-27 | 12.22 | $23.38 | 31832 |
| 2024-03-26 | 12.35 | $23.20 | 47500 |
| 2024-03-25 | 12.40 | $23.32 | 55808 |
| 2024-03-22 | 12.48 | $23.22 | 40615 |
| 2024-03-21 | 12.70 | $23.10 | 51600 |
| 2024-03-20 | 12.67 | $23.03 | 45400 |
| 2024-03-19 | 12.82 | $22.79 | 115230 |
| 2024-03-18 | 13.32 | $22.62 | 57604 |
| 2024-03-15 | 13.82 | $22.58 | 71056 |
| 2024-03-14 | 14.35 | $22.96 | 63448 |
| 2024-03-13 | 14.56 | $22.71 | 35703 |
| 2024-03-12 | 14.91 | $22.63 | 39343 |
| 2024-03-11 | 15.44 | $22.16 | 68266 |
| 2024-03-08 | 16.23 | $22.50 | 64121 |
| 2024-03-07 | 16.68 | $22.69 | 26906 |
| 2024-03-06 | 17.32 | $22.25 | 75743 |
| 2024-03-05 | 18.20 | $23.00 | 88915 |
| 2024-03-04 | 18.27 | $23.42 | 90300 |
| 2024-03-01 | 17.53 | $23.44 | 60400 |
| 2024-02-29 | 16.89 | $23.34 | 32100 |
| 2024-02-28 | 16.33 | $23.00 | 46014 |
| 2024-02-27 | 16.01 | $23.01 | 75916 |
| 2024-02-26 | 15.68 | $23.07 | 58272 |
| 2024-02-23 | 15.16 | $23.07 | 31821 |
| 2024-02-22 | 14.69 | $22.95 | 73700 |
| 2024-02-21 | 14.30 | $22.24 | 33484 |
| 2024-02-20 | 14.46 | $22.12 | 75711 |
| 2024-02-16 | 14.81 | $22.34 | 42542 |
| 2024-02-15 | 15.07 | $22.37 | 29372 |
| 2024-02-14 | 15.23 | $22.50 | 46541 |
| 2024-02-13 | 15.34 | $22.21 | 57205 |
| 2024-02-12 | 15.51 | $22.60 | 86975 |
| 2024-02-09 | 14.82 | $22.75 | 56800 |
| 2024-02-08 | 14.12 | $22.27 | 49200 |
| 2024-02-07 | 13.73 | $22.34 | 50900 |
| 2024-02-06 | 13.35 | $22.84 | 77418 |
| 2024-02-05 | 12.29 | $22.94 | 47927 |
| 2024-02-02 | 11.21 | $23.06 | 116500 |
| 2024-02-01 | 9.94 | $21.47 | 28400 |
| 2024-01-31 | 10.34 | $21.06 | 41216 |
| 2024-01-30 | 10.87 | $21.39 | 33407 |
| 2024-01-29 | 10.89 | $21.74 | 78177 |
| 2024-01-26 | 10.76 | $21.51 | 59400 |
| 2024-01-25 | 10.94 | $21.33 | 41507 |
| 2024-01-24 | 11.37 | $21.22 | 36340 |
| 2024-01-23 | 11.64 | $21.06 | 26200 |
| 2024-01-22 | 12.24 | $20.92 | 69900 |
| 2024-01-19 | 12.88 | $21.01 | 43900 |
| 2024-01-18 | 13.39 | $20.71 | 52500 |
| 2024-01-17 | 13.44 | $20.47 | 42521 |
| 2024-01-16 | 13.11 | $20.71 | 48900 |
| 2024-01-12 | 13.14 | $20.84 | 34900 |
| 2024-01-11 | 13.61 | $20.85 | 63944 |
| 2024-01-10 | 14.11 | $20.80 | 50345 |
| 2024-01-09 | 14.59 | $20.68 | 59319 |
| 2024-01-08 | 14.91 | $20.51 | 45212 |
| 2024-01-05 | 14.94 | $20.06 | 77153 |
| 2024-01-04 | 14.46 | $20.35 | 133442 |
| 2024-01-03 | 14.22 | $20.91 | 49800 |
| 2024-01-02 | 14.94 | $21.15 | 78308 |
| 2023-12-29 | 15.70 | $21.39 | 32314 |
| 2023-12-28 | 15.81 | $21.47 | 37300 |
| 2023-12-27 | 15.59 | $21.49 | 43174 |
| 2023-12-26 | 15.27 | $21.41 | 57597 |
| 2023-12-22 | 15.12 | $21.44 | 25300 |
| 2023-12-21 | 14.93 | $21.41 | 36009 |
| 2023-12-20 | 14.75 | $21.41 | 37000 |
| 2023-12-19 | 14.56 | $21.42 | 32609 |
| 2023-12-18 | 14.40 | $21.40 | 49499 |
| 2023-12-15 | 14.26 | $21.17 | 83703 |
| 2023-12-14 | 14.36 | $20.92 | 92828 |
| 2023-12-13 | 14.66 | $20.95 | 45378 |
| 2023-12-12 | 15.09 | $20.77 | 36768 |
| 2023-12-11 | 15.76 | $20.61 | 65992 |
| 2023-12-08 | 16.53 | $20.82 | 36500 |
| 2023-12-07 | 17.28 | $20.69 | 43737 |
| 2023-12-06 | 18.19 | $20.81 | 83728 |
| 2023-12-05 | 18.71 | $21.11 | 76137 |
| 2023-12-04 | 19.26 | $20.88 | 69895 |
| 2023-12-01 | 20.14 | $21.09 | 45200 |
| 2023-11-30 | 20.67 | $20.93 | 48500 |
| 2023-11-29 | 21.24 | $21.00 | 51020 |
| 2023-11-28 | 21.52 | $21.10 | 50608 |
| 2023-11-27 | 21.93 | $21.13 | 72252 |
| 2023-11-24 | 22.15 | $20.99 | 24500 |
| 2023-11-22 | 22.64 | $20.94 | 43626 |
| 2023-11-21 | 23.01 | $20.93 | 45243 |
| 2023-11-20 | 23.44 | $20.97 | 34900 |
| 2023-11-17 | 23.79 | $20.85 | 79851 |
| 2023-11-16 | 24.27 | $20.71 | 78732 |
| 2023-11-15 | 24.86 | $20.71 | 33400 |
| 2023-11-14 | 25.19 | $20.74 | 50100 |
| 2023-11-13 | 25.47 | $20.61 | 58676 |
| 2023-11-10 | 25.92 | $20.60 | 76976 |
| 2023-11-09 | 26.38 | $20.49 | 70900 |
| 2023-11-08 | 26.90 | $20.50 | 66046 |
| 2023-11-07 | 27.40 | $21.05 | 102276 |
| 2023-11-06 | 27.43 | $20.87 | 82876 |
| 2023-11-03 | 27.58 | $20.77 | 95203 |
| 2023-11-02 | 27.82 | $20.78 | 70915 |
| 2023-11-01 | 28.08 | $20.74 | 132300 |
| 2023-10-31 | 28.38 | $20.46 | 80157 |
| 2023-10-30 | 28.85 | $20.43 | 101312 |
| 2023-10-27 | 29.37 | $19.86 | 104101 |
| 2023-10-26 | 30.14 | $18.55 | 87600 |
| 2023-10-25 | 31.55 | $18.77 | 105900 |
| 2023-10-24 | 33.04 | $19.77 | 80600 |
| 2023-10-23 | 33.87 | $19.52 | 94500 |
| 2023-10-20 | 34.83 | $19.32 | 100481 |
| 2023-10-19 | 35.73 | $19.71 | 100303 |
| 2023-10-18 | 36.37 | $19.68 | 63294 |
| 2023-10-17 | 37.14 | $20.14 | 60900 |
| 2023-10-16 | 37.76 | $20.17 | 68489 |
| 2023-10-13 | 38.28 | $19.87 | 46045 |
| 2023-10-12 | 39.03 | $19.88 | 93523 |
| 2023-10-11 | 39.81 | $19.82 | 57800 |
| 2023-10-10 | 40.69 | $19.63 | 57508 |
| 2023-10-09 | 41.67 | $19.49 | 48300 |
| 2023-10-06 | 42.81 | $19.47 | 79800 |
| 2023-10-05 | 44.00 | $19.74 | 150342 |
| 2023-10-04 | 44.74 | $19.94 | 42438 |
| 2023-10-03 | 45.33 | $19.53 | 52808 |
| 2023-10-02 | 45.94 | $20.19 | 76761 |
| 2023-09-29 | 46.31 | $19.82 | 47600 |
| 2023-09-28 | 46.77 | $19.67 | 44255 |
| 2023-09-27 | 47.38 | $19.65 | 47752 |
| 2023-09-26 | 47.93 | $19.66 | 75213 |
| 2023-09-25 | 48.34 | $20.36 | 49218 |
| 2023-09-22 | 48.40 | $20.03 | 48303 |
| 2023-09-21 | 48.47 | $20.12 | 108323 |
| 2023-09-20 | 48.47 | $20.98 | 74023 |
| 2023-09-19 | 47.78 | $21.32 | 109326 |
| 2023-09-18 | 47.02 | $21.71 | 68700 |
| 2023-09-15 | 45.78 | $21.71 | 70011 |
| 2023-09-14 | 44.45 | $21.84 | 49318 |
| 2023-09-13 | 42.93 | $21.84 | 55235 |
| 2023-09-12 | 41.34 | $21.65 | 71249 |
| 2023-09-11 | 39.68 | $21.72 | 120000 |
| 2023-09-08 | 37.92 | $21.33 | 56912 |
| 2023-09-07 | 36.12 | $21.73 | 91108 |
| 2023-09-06 | 34.21 | $21.34 | 71304 |
| 2023-09-05 | 32.05 | $21.57 | 82070 |
| 2023-09-01 | 29.69 | $21.72 | 57731 |
| 2023-08-31 | 27.07 | $21.69 | 66600 |
| 2023-08-30 | 24.30 | $21.44 | 52008 |
| 2023-08-29 | 21.41 | $21.42 | 45224 |
| 2023-08-28 | 18.37 | $21.18 | 67274 |
| 2023-08-25 | 15.17 | $21.15 | 36600 |
| 2023-08-24 | 11.82 | $20.90 | 73798 |
| 2023-08-23 | 8.22 | $21.47 | 24871 |
| 2023-08-22 | 4.32 | $21.30 | 53474 |
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