Is Invesco BulletShares 2034 Corporate Bond ETF (BSCY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Invesco BulletShares 2034 Corporate Bond ETF (BSCY) research center and poll results.
NASDAQ : BSCY
Invesco BulletShares 2034 Corporate Bond ETF — Technical Indicators
$20.335 USD
-$0.04 (-0.17%)
- Volume
- 72.41K
- Average Volume
- 118.16K
- Market Capitalization
- $246.95M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $21.29
- Year Low
- $20.32
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
20.58
2026-07-22
Close Price
$20.34
Vol: 72410
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.12
Average
20.71
Maximum
21.18
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 20.58 | $20.34 | 72410 |
| 2026-07-21 | 20.59 | $20.37 | 81935 |
| 2026-07-20 | 20.60 | $20.42 | 48800 |
| 2026-07-17 | 20.62 | $20.57 | 224234 |
| 2026-07-16 | 20.62 | $20.55 | 67900 |
| 2026-07-15 | 20.63 | $20.57 | 50200 |
| 2026-07-14 | 20.64 | $20.51 | 43531 |
| 2026-07-13 | 20.65 | $20.45 | 62824 |
| 2026-07-10 | 20.66 | $20.54 | 86244 |
| 2026-07-09 | 20.66 | $20.56 | 67300 |
| 2026-07-08 | 20.67 | $20.53 | 72743 |
| 2026-07-07 | 20.67 | $20.57 | 158000 |
| 2026-07-06 | 20.67 | $20.68 | 231911 |
| 2026-07-02 | 20.67 | $20.69 | 69745 |
| 2026-07-01 | 20.67 | $20.63 | 125306 |
| 2026-06-30 | 20.67 | $20.67 | 99609 |
| 2026-06-29 | 20.68 | $20.75 | 396911 |
| 2026-06-26 | 20.67 | $20.73 | 73600 |
| 2026-06-25 | 20.67 | $20.71 | 87840 |
| 2026-06-24 | 20.67 | $20.69 | 55139 |
| 2026-06-23 | 20.67 | $20.60 | 68300 |
| 2026-06-22 | 20.67 | $20.58 | 87836 |
| 2026-06-18 | 20.67 | $20.72 | 49200 |
| 2026-06-17 | 20.66 | $20.66 | 120143 |
| 2026-06-16 | 20.64 | $20.75 | 61647 |
| 2026-06-15 | 20.63 | $20.72 | 72600 |
| 2026-06-12 | 20.62 | $20.70 | 236000 |
| 2026-06-11 | 20.62 | $20.73 | 258223 |
| 2026-06-10 | 20.62 | $20.59 | 47547 |
| 2026-06-09 | 20.63 | $20.62 | 67570 |
| 2026-06-08 | 20.64 | $20.57 | 74100 |
| 2026-06-05 | 20.65 | $20.58 | 73302 |
| 2026-06-04 | 20.66 | $20.70 | 66700 |
| 2026-06-03 | 20.67 | $20.67 | 73500 |
| 2026-06-02 | 20.67 | $20.72 | 231000 |
| 2026-06-01 | 20.67 | $20.71 | 76600 |
| 2026-05-29 | 20.67 | $20.74 | 198278 |
| 2026-05-28 | 20.67 | $20.72 | 86700 |
| 2026-05-27 | 20.67 | $20.66 | 107966 |
| 2026-05-26 | 20.67 | $20.64 | 75300 |
| 2026-05-22 | 20.68 | $20.57 | 176720 |
| 2026-05-21 | 20.69 | $20.54 | 93315 |
| 2026-05-20 | 20.71 | $20.53 | 285108 |
| 2026-05-19 | 20.72 | $20.39 | 121300 |
| 2026-05-18 | 20.74 | $20.48 | 86348 |
| 2026-05-15 | 20.77 | $20.59 | 52910 |
| 2026-05-14 | 20.78 | $20.72 | 89400 |
| 2026-05-13 | 20.79 | $20.74 | 101800 |
| 2026-05-12 | 20.80 | $20.73 | 116940 |
| 2026-05-11 | 20.81 | $20.78 | 64100 |
| 2026-05-08 | 20.82 | $20.82 | 54600 |
| 2026-05-07 | 20.82 | $20.75 | 279000 |
| 2026-05-06 | 20.82 | $20.83 | 144800 |
| 2026-05-05 | 20.83 | $20.73 | 96280 |
| 2026-05-04 | 20.83 | $20.69 | 121407 |
| 2026-05-01 | 20.83 | $20.75 | 93441 |
| 2026-04-30 | 20.83 | $20.72 | 183212 |
| 2026-04-29 | 20.83 | $20.68 | 191501 |
| 2026-04-28 | 20.83 | $20.77 | 100742 |
| 2026-04-27 | 20.82 | $20.78 | 104118 |
| 2026-04-24 | 20.81 | $20.83 | 75481 |
| 2026-04-23 | 20.79 | $20.81 | 70073 |
| 2026-04-22 | 20.78 | $20.86 | 83621 |
| 2026-04-21 | 20.77 | $20.83 | 318700 |
| 2026-04-20 | 20.76 | $20.89 | 66206 |
| 2026-04-17 | 20.75 | $20.97 | 68000 |
| 2026-04-16 | 20.74 | $20.87 | 60499 |
| 2026-04-15 | 20.73 | $20.94 | 32846 |
| 2026-04-14 | 20.73 | $20.95 | 87600 |
| 2026-04-13 | 20.72 | $20.89 | 106273 |
| 2026-04-10 | 20.71 | $20.83 | 49635 |
| 2026-04-09 | 20.71 | $20.87 | 78700 |
| 2026-04-08 | 20.71 | $20.85 | 87595 |
| 2026-04-07 | 20.71 | $20.79 | 81621 |
| 2026-04-06 | 20.73 | $20.75 | 105000 |
| 2026-04-02 | 20.74 | $20.78 | 75300 |
| 2026-04-01 | 20.75 | $20.72 | 103400 |
| 2026-03-31 | 20.77 | $20.70 | 89912 |
| 2026-03-30 | 20.79 | $20.57 | 70300 |
| 2026-03-27 | 20.82 | $20.46 | 1.8M |
| 2026-03-26 | 20.86 | $20.50 | 178700 |
| 2026-03-25 | 20.89 | $20.66 | 61832 |
| 2026-03-24 | 20.92 | $20.60 | 752300 |
| 2026-03-23 | 20.94 | $20.64 | 100942 |
| 2026-03-20 | 20.97 | $20.60 | 87225 |
| 2026-03-19 | 21.00 | $20.82 | 73600 |
| 2026-03-18 | 21.02 | $20.76 | 113408 |
| 2026-03-17 | 21.05 | $20.87 | 97848 |
| 2026-03-16 | 21.06 | $20.77 | 147000 |
| 2026-03-13 | 21.09 | $20.69 | 88566 |
| 2026-03-12 | 21.11 | $20.74 | 99521 |
| 2026-03-11 | 21.13 | $20.85 | 160300 |
| 2026-03-10 | 21.14 | $20.99 | 268800 |
| 2026-03-09 | 21.14 | $21.07 | 117800 |
| 2026-03-06 | 21.14 | $20.99 | 66700 |
| 2026-03-05 | 21.14 | $21.05 | 164200 |
| 2026-03-04 | 21.14 | $21.11 | 95700 |
| 2026-03-03 | 21.13 | $21.12 | 103000 |
| 2026-03-02 | 21.12 | $21.13 | 111000 |
| 2026-02-27 | 21.12 | $21.20 | 81400 |
| 2026-02-26 | 21.10 | $21.17 | 141419 |
| 2026-02-25 | 21.09 | $21.15 | 212500 |
| 2026-02-24 | 21.09 | $21.17 | 79342 |
| 2026-02-23 | 21.08 | $21.18 | 170133 |
| 2026-02-20 | 21.07 | $21.23 | 115243 |
| 2026-02-19 | 21.06 | $21.23 | 91345 |
| 2026-02-18 | 21.04 | $21.21 | 132600 |
| 2026-02-17 | 21.03 | $21.22 | 319726 |
| 2026-02-13 | 21.02 | $21.22 | 122600 |
| 2026-02-12 | 21.01 | $21.15 | 453600 |
| 2026-02-11 | 21.01 | $21.08 | 1.2M |
| 2026-02-10 | 21.01 | $21.10 | 83601 |
| 2026-02-09 | 21.01 | $21.05 | 112500 |
| 2026-02-06 | 21.01 | $21.05 | 83938 |
| 2026-02-05 | 21.01 | $21.03 | 107242 |
| 2026-02-04 | 21.01 | $20.95 | 118446 |
| 2026-02-03 | 21.01 | $20.96 | 142400 |
| 2026-02-02 | 21.02 | $20.96 | 112122 |
| 2026-01-30 | 21.02 | $20.99 | 143300 |
| 2026-01-29 | 21.02 | $20.99 | 92703 |
| 2026-01-28 | 21.03 | $20.97 | 128700 |
| 2026-01-27 | 21.03 | $20.98 | 52700 |
| 2026-01-26 | 21.04 | $21.00 | 102215 |
| 2026-01-23 | 21.04 | $21.00 | 92400 |
| 2026-01-22 | 21.04 | $20.98 | 91600 |
| 2026-01-21 | 21.04 | $20.95 | 127248 |
| 2026-01-20 | 21.04 | $20.87 | 89739 |
| 2026-01-16 | 21.06 | $21.05 | 76023 |
| 2026-01-15 | 21.05 | $21.09 | 141646 |
| 2026-01-14 | 21.05 | $21.13 | 182629 |
| 2026-01-13 | 21.05 | $21.08 | 87228 |
| 2026-01-12 | 21.04 | $21.04 | 516400 |
| 2026-01-09 | 21.04 | $21.06 | 92200 |
| 2026-01-08 | 21.04 | $21.02 | 136246 |
| 2026-01-07 | 21.04 | $21.07 | 79500 |
| 2026-01-06 | 21.04 | $21.06 | 153920 |
| 2026-01-05 | 21.04 | $21.06 | 70400 |
| 2026-01-02 | 21.04 | $21.00 | 92900 |
| 2025-12-31 | 21.05 | $21.02 | 180649 |
| 2025-12-30 | 21.05 | $21.08 | 102900 |
| 2025-12-29 | 21.05 | $21.10 | 108300 |
| 2025-12-26 | 21.05 | $21.07 | 66838 |
| 2025-12-24 | 21.05 | $21.06 | 40618 |
| 2025-12-23 | 21.06 | $20.98 | 77114 |
| 2025-12-22 | 21.06 | $20.97 | 87641 |
| 2025-12-19 | 21.06 | $21.06 | 177221 |
| 2025-12-18 | 21.06 | $21.11 | 131200 |
| 2025-12-17 | 21.05 | $21.03 | 135700 |
| 2025-12-16 | 21.05 | $21.05 | 43601 |
| 2025-12-15 | 21.04 | $21.01 | 103610 |
| 2025-12-12 | 21.04 | $20.99 | 52837 |
| 2025-12-11 | 21.04 | $21.07 | 1.9M |
| 2025-12-10 | 21.04 | $21.08 | 50647 |
| 2025-12-09 | 21.04 | $20.99 | 168846 |
| 2025-12-08 | 21.04 | $21.02 | 68900 |
| 2025-12-05 | 21.04 | $21.05 | 433100 |
| 2025-12-04 | 21.04 | $21.07 | 83539 |
| 2025-12-03 | 21.03 | $21.13 | 102700 |
| 2025-12-02 | 21.02 | $21.06 | 94800 |
| 2025-12-01 | 21.02 | $21.05 | 99926 |
| 2025-11-28 | 21.01 | $21.13 | 23100 |
| 2025-11-26 | 21.01 | $21.15 | 94030 |
| 2025-11-25 | 21.01 | $21.10 | 51531 |
| 2025-11-24 | 21.02 | $21.04 | 59800 |
| 2025-11-21 | 21.03 | $21.06 | 74300 |
| 2025-11-20 | 21.03 | $20.99 | 89701 |
| 2025-11-19 | 21.04 | $20.97 | 116048 |
| 2025-11-18 | 21.05 | $20.96 | 64600 |
| 2025-11-17 | 21.06 | $20.94 | 53842 |
| 2025-11-14 | 21.08 | $20.94 | 95000 |
| 2025-11-13 | 21.09 | $20.98 | 114300 |
| 2025-11-12 | 21.10 | $21.06 | 59519 |
| 2025-11-11 | 21.11 | $21.08 | 77400 |
| 2025-11-10 | 21.11 | $21.00 | 90400 |
| 2025-11-07 | 21.12 | $20.99 | 45112 |
| 2025-11-06 | 21.12 | $21.03 | 60700 |
| 2025-11-05 | 21.12 | $20.93 | 65807 |
| 2025-11-04 | 21.13 | $20.98 | 96400 |
| 2025-11-03 | 21.13 | $20.96 | 64400 |
| 2025-10-31 | 21.14 | $21.00 | 63618 |
| 2025-10-30 | 21.14 | $21.05 | 65700 |
| 2025-10-29 | 21.15 | $21.12 | 48000 |
| 2025-10-28 | 21.15 | $21.23 | 88726 |
| 2025-10-27 | 21.14 | $21.24 | 87732 |
| 2025-10-24 | 21.13 | $21.21 | 39702 |
| 2025-10-23 | 21.11 | $21.16 | 73704 |
| 2025-10-22 | 21.10 | $21.19 | 73300 |
| 2025-10-21 | 21.09 | $21.19 | 50000 |
| 2025-10-20 | 21.09 | $21.18 | 77400 |
| 2025-10-17 | 21.08 | $21.20 | 65100 |
| 2025-10-16 | 21.08 | $21.23 | 54100 |
| 2025-10-15 | 21.07 | $21.18 | 48500 |
| 2025-10-14 | 21.07 | $21.17 | 55404 |
| 2025-10-13 | 21.08 | $21.13 | 106434 |
| 2025-10-10 | 21.08 | $21.06 | 225712 |
| 2025-10-09 | 21.09 | $21.02 | 74134 |
| 2025-10-08 | 21.10 | $21.06 | 73900 |
| 2025-10-07 | 21.10 | $21.08 | 161200 |
| 2025-10-06 | 21.10 | $21.06 | 82500 |
| 2025-10-03 | 21.10 | $21.11 | 43749 |
| 2025-10-02 | 21.10 | $21.13 | 84900 |
| 2025-10-01 | 21.09 | $21.10 | 64462 |
| 2025-09-30 | 21.08 | $21.02 | 70800 |
| 2025-09-29 | 21.07 | $21.02 | 59400 |
| 2025-09-26 | 21.05 | $20.96 | 54200 |
| 2025-09-25 | 21.05 | $20.94 | 109500 |
| 2025-09-24 | 21.04 | $20.99 | 94100 |
| 2025-09-23 | 21.03 | $21.06 | 96300 |
| 2025-09-22 | 21.02 | $21.03 | 54700 |
| 2025-09-19 | 21.01 | $21.16 | 33100 |
| 2025-09-18 | 20.98 | $21.15 | 59900 |
| 2025-09-17 | 20.96 | $21.19 | 53600 |
| 2025-09-16 | 20.94 | $21.23 | 82900 |
| 2025-09-15 | 20.91 | $21.24 | 73300 |
| 2025-09-12 | 20.89 | $21.18 | 267700 |
| 2025-09-11 | 20.87 | $21.22 | 1.6M |
| 2025-09-10 | 20.86 | $21.16 | 105500 |
| 2025-09-09 | 20.84 | $21.08 | 93300 |
| 2025-09-08 | 20.82 | $21.10 | 47500 |
| 2025-09-05 | 20.81 | $21.07 | 70600 |
| 2025-09-04 | 20.80 | $20.96 | 121500 |
| 2025-09-03 | 20.79 | $20.83 | 87600 |
| 2025-09-02 | 20.79 | $20.74 | 42600 |
| 2025-08-29 | 20.80 | $20.80 | 103800 |
| 2025-08-28 | 20.80 | $20.84 | 56600 |
| 2025-08-27 | 20.79 | $20.82 | 59900 |
| 2025-08-26 | 20.78 | $20.79 | 40300 |
| 2025-08-25 | 20.78 | $20.76 | 52900 |
| 2025-08-22 | 20.77 | $20.81 | 27800 |
| 2025-08-21 | 20.76 | $20.66 | 42900 |
| 2025-08-20 | 20.76 | $20.73 | 69300 |
| 2025-08-19 | 20.75 | $20.73 | 62000 |
| 2025-08-18 | 20.75 | $20.69 | 69800 |
| 2025-08-15 | 20.74 | $20.81 | 102900 |
| 2025-08-14 | 20.73 | $20.83 | 82000 |
| 2025-08-13 | 20.72 | $20.90 | 53000 |
| 2025-08-12 | 20.70 | $20.81 | 46700 |
| 2025-08-11 | 20.68 | $20.80 | 103700 |
| 2025-08-08 | 20.67 | $20.78 | 83100 |
| 2025-08-07 | 20.66 | $20.84 | 168000 |
| 2025-08-06 | 20.65 | $20.85 | 24100 |
| 2025-08-05 | 20.64 | $20.85 | 60300 |
| 2025-08-04 | 20.63 | $20.86 | 41000 |
| 2025-08-01 | 20.62 | $20.84 | 21000 |
| 2025-07-31 | 20.61 | $20.66 | 76500 |
| 2025-07-30 | 20.61 | $20.65 | 45100 |
| 2025-07-29 | 20.62 | $20.69 | 49100 |
| 2025-07-28 | 20.62 | $20.59 | 54900 |
| 2025-07-25 | 20.62 | $20.64 | 53000 |
| 2025-07-24 | 20.62 | $20.58 | 194700 |
| 2025-07-23 | 20.63 | $20.59 | 46900 |
| 2025-07-22 | 20.63 | $20.64 | 69600 |
| 2025-07-21 | 20.62 | $20.59 | 49100 |
| 2025-07-18 | 20.62 | $20.60 | 54700 |
| 2025-07-17 | 20.62 | $20.56 | 47400 |
| 2025-07-16 | 20.61 | $20.53 | 54100 |
| 2025-07-15 | 20.61 | $20.50 | 73600 |
| 2025-07-14 | 20.61 | $20.57 | 39100 |
| 2025-07-11 | 20.61 | $20.56 | 27700 |
| 2025-07-10 | 20.60 | $20.67 | 49100 |
| 2025-07-09 | 20.59 | $20.66 | 27700 |
| 2025-07-08 | 20.58 | $20.57 | 38500 |
| 2025-07-07 | 20.56 | $20.63 | 141900 |
| 2025-07-03 | 20.55 | $20.70 | 34700 |
| 2025-07-02 | 20.54 | $20.74 | 23200 |
| 2025-07-01 | 20.52 | $20.74 | 40200 |
| 2025-06-30 | 20.50 | $20.75 | 52300 |
| 2025-06-27 | 20.49 | $20.64 | 33000 |
| 2025-06-26 | 20.47 | $20.66 | 54500 |
| 2025-06-25 | 20.45 | $20.60 | 165600 |
| 2025-06-24 | 20.44 | $20.61 | 89700 |
| 2025-06-23 | 20.41 | $20.53 | 62300 |
| 2025-06-20 | 20.39 | $20.56 | 78200 |
| 2025-06-18 | 20.37 | $20.53 | 63200 |
| 2025-06-17 | 20.35 | $20.51 | 65800 |
| 2025-06-16 | 20.34 | $20.45 | 54200 |
| 2025-06-13 | 20.34 | $20.47 | 53200 |
| 2025-06-12 | 20.33 | $20.57 | 25100 |
| 2025-06-11 | 20.31 | $20.49 | 54700 |
| 2025-06-10 | 20.30 | $20.40 | 24600 |
| 2025-06-09 | 20.29 | $20.36 | 24100 |
| 2025-06-06 | 20.29 | $20.32 | 37600 |
| 2025-06-05 | 20.29 | $20.42 | 46500 |
| 2025-06-04 | 20.28 | $20.49 | 25800 |
| 2025-06-03 | 20.27 | $20.36 | 24800 |
| 2025-06-02 | 20.27 | $20.35 | 55100 |
| 2025-05-30 | 20.27 | $20.38 | 91400 |
| 2025-05-29 | 20.26 | $20.34 | 27400 |
| 2025-05-28 | 20.27 | $20.26 | 40300 |
| 2025-05-27 | 20.28 | $20.31 | 58800 |
| 2025-05-23 | 20.29 | $20.17 | 260000 |
| 2025-05-22 | 20.30 | $20.14 | 49500 |
| 2025-05-21 | 20.30 | $20.06 | 35900 |
| 2025-05-20 | 20.31 | $20.23 | 83000 |
| 2025-05-19 | 20.30 | $20.26 | 56700 |
| 2025-05-16 | 20.28 | $20.35 | 104700 |
| 2025-05-15 | 20.28 | $20.32 | 30800 |
| 2025-05-14 | 20.28 | $20.18 | 40600 |
| 2025-05-13 | 20.28 | $20.27 | 45600 |
| 2025-05-12 | 20.27 | $20.26 | 440900 |
| 2025-05-09 | 20.25 | $20.27 | 57100 |
| 2025-05-08 | 20.24 | $20.28 | 141000 |
| 2025-05-07 | 20.24 | $20.38 | 50200 |
| 2025-05-06 | 20.22 | $20.31 | 30500 |
| 2025-05-05 | 20.23 | $20.27 | 41300 |
| 2025-05-02 | 20.24 | $20.30 | 41300 |
| 2025-05-01 | 20.26 | $20.33 | 126800 |
| 2025-04-30 | 20.27 | $20.43 | 25000 |
| 2025-04-29 | 20.28 | $20.47 | 58100 |
| 2025-04-28 | 20.28 | $20.44 | 38800 |
| 2025-04-25 | 20.28 | $20.39 | 19700 |
| 2025-04-24 | 20.27 | $20.28 | 26100 |
| 2025-04-23 | 20.28 | $20.11 | 73700 |
| 2025-04-22 | 20.29 | $20.04 | 34200 |
| 2025-04-21 | 20.31 | $20.00 | 60500 |
| 2025-04-17 | 20.34 | $20.25 | 56100 |
| 2025-04-16 | 20.36 | $20.27 | 46700 |
| 2025-04-15 | 20.37 | $20.19 | 34400 |
| 2025-04-14 | 20.39 | $20.09 | 41500 |
| 2025-04-11 | 20.40 | $19.96 | 110000 |
| 2025-04-10 | 20.42 | $20.01 | 70200 |
| 2025-04-09 | 20.44 | $20.27 | 41600 |
| 2025-04-08 | 20.45 | $20.06 | 133200 |
| 2025-04-07 | 20.46 | $20.36 | 71600 |
| 2025-04-04 | 20.47 | $20.58 | 14500 |
| 2025-04-03 | 20.47 | $20.65 | 47900 |
| 2025-04-02 | 20.46 | $20.57 | 34600 |
| 2025-04-01 | 20.46 | $20.56 | 58200 |
| 2025-03-31 | 20.46 | $20.48 | 27000 |
| 2025-03-28 | 20.47 | $20.44 | 45400 |
| 2025-03-27 | 20.48 | $20.32 | 37300 |
| 2025-03-26 | 20.49 | $20.34 | 120800 |
| 2025-03-25 | 20.51 | $20.42 | 41400 |
| 2025-03-24 | 20.52 | $20.37 | 42100 |
| 2025-03-21 | 20.52 | $20.57 | 53200 |
| 2025-03-20 | 20.51 | $20.59 | 29500 |
| 2025-03-19 | 20.50 | $20.58 | 188400 |
| 2025-03-18 | 20.49 | $20.48 | 73100 |
| 2025-03-17 | 20.48 | $20.43 | 62900 |
| 2025-03-14 | 20.48 | $20.39 | 72800 |
| 2025-03-13 | 20.48 | $20.40 | 35900 |
| 2025-03-12 | 20.47 | $20.35 | 43300 |
| 2025-03-11 | 20.46 | $20.41 | 64700 |
| 2025-03-10 | 20.46 | $20.53 | 71500 |
| 2025-03-07 | 20.45 | $20.48 | 56600 |
| 2025-03-06 | 20.44 | $20.49 | 43900 |
| 2025-03-05 | 20.44 | $20.55 | 308000 |
| 2025-03-04 | 20.43 | $20.65 | 45500 |
| 2025-03-03 | 20.41 | $20.68 | 79200 |
| 2025-02-28 | 20.39 | $20.61 | 36400 |
| 2025-02-27 | 20.37 | $20.57 | 33500 |
| 2025-02-26 | 20.35 | $20.60 | 46100 |
| 2025-02-25 | 20.34 | $20.58 | 78500 |
| 2025-02-24 | 20.32 | $20.42 | 65300 |
| 2025-02-21 | 20.31 | $20.46 | 45300 |
| 2025-02-20 | 20.29 | $20.39 | 86600 |
| 2025-02-19 | 20.28 | $20.35 | 75300 |
| 2025-02-18 | 20.27 | $20.31 | 50900 |
| 2025-02-14 | 20.26 | $20.39 | 26800 |
| 2025-02-13 | 20.25 | $20.33 | 44800 |
| 2025-02-12 | 20.24 | $20.17 | 30800 |
| 2025-02-11 | 20.22 | $20.30 | 99700 |
| 2025-02-10 | 20.20 | $20.32 | 66500 |
| 2025-02-07 | 20.18 | $20.32 | 52100 |
| 2025-02-06 | 20.17 | $20.39 | 170400 |
| 2025-02-05 | 20.15 | $20.42 | 38800 |
| 2025-02-04 | 20.14 | $20.31 | 57300 |
| 2025-02-03 | 20.13 | $20.25 | 68500 |
| 2025-01-31 | 20.13 | $20.22 | 86700 |
| 2025-01-30 | 20.13 | $20.27 | 64500 |
| 2025-01-29 | 20.13 | $20.25 | 62100 |
| 2025-01-28 | 20.13 | $20.27 | 129000 |
| 2025-01-27 | 20.13 | $20.27 | 61500 |
| 2025-01-24 | 20.12 | $20.14 | 67500 |
| 2025-01-23 | 20.12 | $20.09 | 45500 |
| 2025-01-22 | 20.14 | $20.14 | 48200 |
| 2025-01-21 | 20.14 | $20.20 | 111100 |
| 2025-01-17 | 20.15 | $20.16 | 101800 |
| 2025-01-16 | 20.16 | $20.16 | 50300 |
| 2025-01-15 | 20.18 | $20.09 | 67500 |
| 2025-01-14 | 20.21 | $19.86 | 41900 |
| 2025-01-13 | 20.24 | $19.91 | 55000 |
| 2025-01-10 | 20.28 | $19.95 | 181900 |
| 2025-01-08 | 20.32 | $20.08 | 95000 |
| 2025-01-07 | 20.36 | $20.05 | 60200 |
| 2025-01-06 | 20.39 | $20.14 | 70600 |
| 2025-01-03 | 20.42 | $20.18 | 71000 |
| 2025-01-02 | 20.45 | $20.24 | 72300 |
| 2024-12-31 | 20.47 | $20.22 | 151100 |
| 2024-12-30 | 20.50 | $20.25 | 146400 |
| 2024-12-27 | 20.52 | $20.18 | 104700 |
| 2024-12-26 | 20.54 | $20.25 | 199400 |
| 2024-12-24 | 20.56 | $20.19 | 51700 |
| 2024-12-23 | 20.58 | $20.15 | 192100 |
| 2024-12-20 | 20.59 | $20.30 | 146100 |
| 2024-12-19 | 20.59 | $20.22 | 633800 |
| 2024-12-18 | 20.60 | $20.32 | 127600 |
| 2024-12-17 | 20.60 | $20.53 | 69100 |
| 2024-12-16 | 20.59 | $20.56 | 64300 |
| 2024-12-13 | 20.58 | $20.52 | 529400 |
| 2024-12-12 | 20.57 | $20.61 | 29700 |
| 2024-12-11 | 20.56 | $20.71 | 37200 |
| 2024-12-10 | 20.55 | $20.73 | 49900 |
| 2024-12-09 | 20.54 | $20.76 | 44200 |
| 2024-12-06 | 20.54 | $20.80 | 93600 |
| 2024-12-05 | 20.53 | $20.75 | 36700 |
| 2024-12-04 | 20.51 | $20.74 | 46200 |
| 2024-12-03 | 20.50 | $20.69 | 13800 |
| 2024-12-02 | 20.49 | $20.76 | 21400 |
| 2024-11-29 | 20.47 | $20.71 | 3300 |
| 2024-11-27 | 20.45 | $20.59 | 9000 |
| 2024-11-26 | 20.45 | $20.52 | 18300 |
| 2024-11-25 | 20.45 | $20.58 | 41800 |
| 2024-11-22 | 20.45 | $20.36 | 26200 |
| 2024-11-21 | 20.46 | $20.35 | 15800 |
| 2024-11-20 | 20.47 | $20.34 | 30500 |
| 2024-11-19 | 20.48 | $20.39 | 31800 |
| 2024-11-18 | 20.49 | $20.35 | 77600 |
| 2024-11-15 | 20.50 | $20.38 | 82000 |
| 2024-11-14 | 20.52 | $20.37 | 23400 |
| 2024-11-13 | 20.55 | $20.38 | 62200 |
| 2024-11-12 | 20.58 | $20.41 | 37100 |
| 2024-11-11 | 20.60 | $20.60 | 14100 |
| 2024-11-08 | 20.61 | $20.64 | 35900 |
| 2024-11-07 | 20.62 | $20.59 | 27100 |
| 2024-11-06 | 20.64 | $20.38 | 21900 |
| 2024-11-05 | 20.66 | $20.53 | 19100 |
| 2024-11-04 | 20.68 | $20.47 | 44500 |
| 2024-11-01 | 20.70 | $20.36 | 585800 |
| 2024-10-31 | 20.73 | $20.47 | 43100 |
| 2024-10-30 | 20.76 | $20.52 | 30100 |
| 2024-10-29 | 20.79 | $20.54 | 38800 |
| 2024-10-28 | 20.82 | $20.52 | 20900 |
| 2024-10-25 | 20.85 | $20.55 | 22900 |
| 2024-10-24 | 20.88 | $20.59 | 188900 |
| 2024-10-23 | 20.91 | $20.53 | 24000 |
| 2024-10-22 | 20.94 | $20.58 | 58100 |
| 2024-10-21 | 20.97 | $20.58 | 31600 |
| 2024-10-18 | 21.00 | $20.83 | 46900 |
| 2024-10-17 | 21.02 | $20.85 | 84500 |
| 2024-10-16 | 21.04 | $20.99 | 32600 |
| 2024-10-15 | 21.05 | $20.92 | 112600 |
| 2024-10-14 | 21.07 | $20.84 | 123000 |
| 2024-10-11 | 21.09 | $20.84 | 13400 |
| 2024-10-10 | 21.11 | $20.85 | 30900 |
| 2024-10-09 | 21.13 | $20.84 | 27500 |
| 2024-10-08 | 21.14 | $20.88 | 170000 |
| 2024-10-07 | 21.16 | $20.87 | 32500 |
| 2024-10-04 | 21.17 | $20.95 | 41700 |
| 2024-10-03 | 21.18 | $21.08 | 23500 |
| 2024-10-02 | 21.18 | $21.18 | 23400 |
| 2024-10-01 | 21.17 | $21.21 | 37100 |
| 2024-09-30 | 21.15 | $21.09 | 48000 |
| 2024-09-27 | 21.14 | $21.17 | 756400 |
| 2024-09-26 | 21.13 | $21.08 | 7700 |
| 2024-09-25 | 21.12 | $21.08 | 14200 |
| 2024-09-24 | 21.11 | $21.22 | 35500 |
| 2024-09-23 | 21.10 | $21.17 | 17500 |
| 2024-09-20 | 21.09 | $21.24 | 32200 |
| 2024-09-19 | 21.07 | $21.24 | 11000 |
| 2024-09-18 | 21.05 | $21.23 | 16500 |
| 2024-09-17 | 21.04 | $21.28 | 12500 |
| 2024-09-16 | 21.02 | $21.28 | 9000 |
| 2024-09-13 | 21.00 | $21.25 | 163600 |
| 2024-09-12 | 20.98 | $21.18 | 24800 |
| 2024-09-11 | 20.97 | $21.18 | 43100 |
| 2024-09-10 | 20.95 | $21.18 | 28400 |
| 2024-09-09 | 20.93 | $21.14 | 53000 |
| 2024-09-06 | 20.91 | $21.09 | 20200 |
| 2024-09-05 | 20.88 | $21.09 | 11800 |
| 2024-09-04 | 20.86 | $21.00 | 23100 |
| 2024-09-03 | 20.84 | $20.88 | 42200 |
| 2024-08-30 | 20.84 | $20.83 | 31600 |
| 2024-08-29 | 20.84 | $20.89 | 33900 |
| 2024-08-28 | 20.83 | $20.90 | 29200 |
| 2024-08-27 | 20.81 | $20.94 | 49500 |
| 2024-08-26 | 20.79 | $20.95 | 22900 |
| 2024-08-23 | 20.77 | $20.97 | 40300 |
| 2024-08-22 | 20.74 | $20.89 | 67100 |
| 2024-08-21 | 20.71 | $20.94 | 59900 |
| 2024-08-20 | 20.67 | $20.89 | 34200 |
| 2024-08-19 | 20.65 | $20.84 | 29500 |
| 2024-08-16 | 20.62 | $20.92 | 20800 |
| 2024-08-15 | 20.60 | $20.87 | 33900 |
| 2024-08-14 | 20.58 | $20.94 | 8200 |
| 2024-08-13 | 20.56 | $20.87 | 13600 |
| 2024-08-12 | 20.54 | $20.75 | 16500 |
| 2024-08-09 | 20.53 | $20.71 | 13200 |
| 2024-08-08 | 20.52 | $20.62 | 33400 |
| 2024-08-07 | 20.51 | $20.61 | 2800 |
| 2024-08-06 | 20.50 | $20.62 | 8100 |
| 2024-08-05 | 20.49 | $20.81 | 46500 |
| 2024-08-02 | 20.46 | $20.89 | 99100 |
| 2024-08-01 | 20.44 | $20.67 | 21400 |
| 2024-07-31 | 20.42 | $20.58 | 28400 |
| 2024-07-30 | 20.39 | $20.48 | 4700 |
| 2024-07-29 | 20.37 | $20.43 | 12800 |
| 2024-07-26 | 20.36 | $20.41 | 5900 |
| 2024-07-25 | 20.35 | $20.31 | 15200 |
| 2024-07-24 | 20.34 | $20.24 | 13800 |
| 2024-07-23 | 20.34 | $20.33 | 6000 |
| 2024-07-22 | 20.34 | $20.32 | 18400 |
| 2024-07-19 | 20.34 | $20.44 | 30000 |
| 2024-07-18 | 20.33 | $20.50 | 12900 |
| 2024-07-17 | 20.32 | $20.57 | 10200 |
| 2024-07-16 | 20.30 | $20.55 | 8800 |
| 2024-07-15 | 20.29 | $20.45 | 9500 |
| 2024-07-12 | 20.29 | $20.54 | 3200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.54
2026-07-22
Close Price
$20.34
Vol: 72410
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.16
Average
20.70
Maximum
21.15
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 20.54 | $20.34 | 72410 |
| 2026-07-21 | 20.56 | $20.37 | 81935 |
| 2026-07-20 | 20.58 | $20.42 | 48800 |
| 2026-07-17 | 20.60 | $20.57 | 224234 |
| 2026-07-16 | 20.60 | $20.55 | 67900 |
| 2026-07-15 | 20.60 | $20.57 | 50200 |
| 2026-07-14 | 20.61 | $20.51 | 43531 |
| 2026-07-13 | 20.62 | $20.45 | 62824 |
| 2026-07-10 | 20.64 | $20.54 | 86244 |
| 2026-07-09 | 20.65 | $20.56 | 67300 |
| 2026-07-08 | 20.65 | $20.53 | 72743 |
| 2026-07-07 | 20.67 | $20.57 | 158000 |
| 2026-07-06 | 20.68 | $20.68 | 231911 |
| 2026-07-02 | 20.68 | $20.69 | 69745 |
| 2026-07-01 | 20.68 | $20.63 | 125306 |
| 2026-06-30 | 20.68 | $20.67 | 99609 |
| 2026-06-29 | 20.68 | $20.75 | 396911 |
| 2026-06-26 | 20.68 | $20.73 | 73600 |
| 2026-06-25 | 20.67 | $20.71 | 87840 |
| 2026-06-24 | 20.66 | $20.69 | 55139 |
| 2026-06-23 | 20.66 | $20.60 | 68300 |
| 2026-06-22 | 20.67 | $20.58 | 87836 |
| 2026-06-18 | 20.68 | $20.72 | 49200 |
| 2026-06-17 | 20.67 | $20.66 | 120143 |
| 2026-06-16 | 20.68 | $20.75 | 61647 |
| 2026-06-15 | 20.67 | $20.72 | 72600 |
| 2026-06-12 | 20.66 | $20.70 | 236000 |
| 2026-06-11 | 20.66 | $20.73 | 258223 |
| 2026-06-10 | 20.65 | $20.59 | 47547 |
| 2026-06-09 | 20.66 | $20.62 | 67570 |
| 2026-06-08 | 20.66 | $20.57 | 74100 |
| 2026-06-05 | 20.67 | $20.58 | 73302 |
| 2026-06-04 | 20.68 | $20.70 | 66700 |
| 2026-06-03 | 20.68 | $20.67 | 73500 |
| 2026-06-02 | 20.68 | $20.72 | 231000 |
| 2026-06-01 | 20.67 | $20.71 | 76600 |
| 2026-05-29 | 20.67 | $20.74 | 198278 |
| 2026-05-28 | 20.66 | $20.72 | 86700 |
| 2026-05-27 | 20.66 | $20.66 | 107966 |
| 2026-05-26 | 20.66 | $20.64 | 75300 |
| 2026-05-22 | 20.66 | $20.57 | 176720 |
| 2026-05-21 | 20.67 | $20.54 | 93315 |
| 2026-05-20 | 20.68 | $20.53 | 285108 |
| 2026-05-19 | 20.70 | $20.39 | 121300 |
| 2026-05-18 | 20.73 | $20.48 | 86348 |
| 2026-05-15 | 20.75 | $20.59 | 52910 |
| 2026-05-14 | 20.77 | $20.72 | 89400 |
| 2026-05-13 | 20.78 | $20.74 | 101800 |
| 2026-05-12 | 20.78 | $20.73 | 116940 |
| 2026-05-11 | 20.79 | $20.78 | 64100 |
| 2026-05-08 | 20.79 | $20.82 | 54600 |
| 2026-05-07 | 20.78 | $20.75 | 279000 |
| 2026-05-06 | 20.79 | $20.83 | 144800 |
| 2026-05-05 | 20.78 | $20.73 | 96280 |
| 2026-05-04 | 20.79 | $20.69 | 121407 |
| 2026-05-01 | 20.80 | $20.75 | 93441 |
| 2026-04-30 | 20.80 | $20.72 | 183212 |
| 2026-04-29 | 20.81 | $20.68 | 191501 |
| 2026-04-28 | 20.83 | $20.77 | 100742 |
| 2026-04-27 | 20.83 | $20.78 | 104118 |
| 2026-04-24 | 20.84 | $20.83 | 75481 |
| 2026-04-23 | 20.84 | $20.81 | 70073 |
| 2026-04-22 | 20.84 | $20.86 | 83621 |
| 2026-04-21 | 20.84 | $20.83 | 318700 |
| 2026-04-20 | 20.84 | $20.89 | 66206 |
| 2026-04-17 | 20.84 | $20.97 | 68000 |
| 2026-04-16 | 20.82 | $20.87 | 60499 |
| 2026-04-15 | 20.82 | $20.94 | 32846 |
| 2026-04-14 | 20.80 | $20.95 | 87600 |
| 2026-04-13 | 20.79 | $20.89 | 106273 |
| 2026-04-10 | 20.78 | $20.83 | 49635 |
| 2026-04-09 | 20.77 | $20.87 | 78700 |
| 2026-04-08 | 20.76 | $20.85 | 87595 |
| 2026-04-07 | 20.75 | $20.79 | 81621 |
| 2026-04-06 | 20.75 | $20.75 | 105000 |
| 2026-04-02 | 20.75 | $20.78 | 75300 |
| 2026-04-01 | 20.75 | $20.72 | 103400 |
| 2026-03-31 | 20.75 | $20.70 | 89912 |
| 2026-03-30 | 20.75 | $20.57 | 70300 |
| 2026-03-27 | 20.77 | $20.46 | 1.8M |
| 2026-03-26 | 20.81 | $20.50 | 178700 |
| 2026-03-25 | 20.84 | $20.66 | 61832 |
| 2026-03-24 | 20.86 | $20.60 | 752300 |
| 2026-03-23 | 20.88 | $20.64 | 100942 |
| 2026-03-20 | 20.91 | $20.60 | 87225 |
| 2026-03-19 | 20.94 | $20.82 | 73600 |
| 2026-03-18 | 20.95 | $20.76 | 113408 |
| 2026-03-17 | 20.97 | $20.87 | 97848 |
| 2026-03-16 | 20.98 | $20.77 | 147000 |
| 2026-03-13 | 21.01 | $20.69 | 88566 |
| 2026-03-12 | 21.04 | $20.74 | 99521 |
| 2026-03-11 | 21.07 | $20.85 | 160300 |
| 2026-03-10 | 21.10 | $20.99 | 268800 |
| 2026-03-09 | 21.11 | $21.07 | 117800 |
| 2026-03-06 | 21.11 | $20.99 | 66700 |
| 2026-03-05 | 21.12 | $21.05 | 164200 |
| 2026-03-04 | 21.13 | $21.11 | 95700 |
| 2026-03-03 | 21.13 | $21.12 | 103000 |
| 2026-03-02 | 21.13 | $21.13 | 111000 |
| 2026-02-27 | 21.13 | $21.20 | 81400 |
| 2026-02-26 | 21.13 | $21.17 | 141419 |
| 2026-02-25 | 21.12 | $21.15 | 212500 |
| 2026-02-24 | 21.12 | $21.17 | 79342 |
| 2026-02-23 | 21.12 | $21.18 | 170133 |
| 2026-02-20 | 21.11 | $21.23 | 115243 |
| 2026-02-19 | 21.10 | $21.23 | 91345 |
| 2026-02-18 | 21.08 | $21.21 | 132600 |
| 2026-02-17 | 21.07 | $21.22 | 319726 |
| 2026-02-13 | 21.05 | $21.22 | 122600 |
| 2026-02-12 | 21.04 | $21.15 | 453600 |
| 2026-02-11 | 21.02 | $21.08 | 1.2M |
| 2026-02-10 | 21.02 | $21.10 | 83601 |
| 2026-02-09 | 21.01 | $21.05 | 112500 |
| 2026-02-06 | 21.00 | $21.05 | 83938 |
| 2026-02-05 | 21.00 | $21.03 | 107242 |
| 2026-02-04 | 21.00 | $20.95 | 118446 |
| 2026-02-03 | 21.00 | $20.96 | 142400 |
| 2026-02-02 | 21.00 | $20.96 | 112122 |
| 2026-01-30 | 21.01 | $20.99 | 143300 |
| 2026-01-29 | 21.01 | $20.99 | 92703 |
| 2026-01-28 | 21.01 | $20.97 | 128700 |
| 2026-01-27 | 21.02 | $20.98 | 52700 |
| 2026-01-26 | 21.02 | $21.00 | 102215 |
| 2026-01-23 | 21.03 | $21.00 | 92400 |
| 2026-01-22 | 21.03 | $20.98 | 91600 |
| 2026-01-21 | 21.03 | $20.95 | 127248 |
| 2026-01-20 | 21.04 | $20.87 | 89739 |
| 2026-01-16 | 21.06 | $21.05 | 76023 |
| 2026-01-15 | 21.06 | $21.09 | 141646 |
| 2026-01-14 | 21.06 | $21.13 | 182629 |
| 2026-01-13 | 21.05 | $21.08 | 87228 |
| 2026-01-12 | 21.05 | $21.04 | 516400 |
| 2026-01-09 | 21.05 | $21.06 | 92200 |
| 2026-01-08 | 21.05 | $21.02 | 136246 |
| 2026-01-07 | 21.05 | $21.07 | 79500 |
| 2026-01-06 | 21.05 | $21.06 | 153920 |
| 2026-01-05 | 21.04 | $21.06 | 70400 |
| 2026-01-02 | 21.04 | $21.00 | 92900 |
| 2025-12-31 | 21.05 | $21.02 | 180649 |
| 2025-12-30 | 21.05 | $21.08 | 102900 |
| 2025-12-29 | 21.05 | $21.10 | 108300 |
| 2025-12-26 | 21.04 | $21.07 | 66838 |
| 2025-12-24 | 21.04 | $21.06 | 40618 |
| 2025-12-23 | 21.04 | $20.98 | 77114 |
| 2025-12-22 | 21.04 | $20.97 | 87641 |
| 2025-12-19 | 21.05 | $21.06 | 177221 |
| 2025-12-18 | 21.05 | $21.11 | 131200 |
| 2025-12-17 | 21.04 | $21.03 | 135700 |
| 2025-12-16 | 21.04 | $21.05 | 43601 |
| 2025-12-15 | 21.04 | $21.01 | 103610 |
| 2025-12-12 | 21.05 | $20.99 | 52837 |
| 2025-12-11 | 21.05 | $21.07 | 1.9M |
| 2025-12-10 | 21.05 | $21.08 | 50647 |
| 2025-12-09 | 21.05 | $20.99 | 168846 |
| 2025-12-08 | 21.06 | $21.02 | 68900 |
| 2025-12-05 | 21.06 | $21.05 | 433100 |
| 2025-12-04 | 21.06 | $21.07 | 83539 |
| 2025-12-03 | 21.06 | $21.13 | 102700 |
| 2025-12-02 | 21.05 | $21.06 | 94800 |
| 2025-12-01 | 21.05 | $21.05 | 99926 |
| 2025-11-28 | 21.05 | $21.13 | 23100 |
| 2025-11-26 | 21.04 | $21.15 | 94030 |
| 2025-11-25 | 21.03 | $21.10 | 51531 |
| 2025-11-24 | 21.02 | $21.04 | 59800 |
| 2025-11-21 | 21.02 | $21.06 | 74300 |
| 2025-11-20 | 21.02 | $20.99 | 89701 |
| 2025-11-19 | 21.02 | $20.97 | 116048 |
| 2025-11-18 | 21.03 | $20.96 | 64600 |
| 2025-11-17 | 21.04 | $20.94 | 53842 |
| 2025-11-14 | 21.05 | $20.94 | 95000 |
| 2025-11-13 | 21.06 | $20.98 | 114300 |
| 2025-11-12 | 21.06 | $21.06 | 59519 |
| 2025-11-11 | 21.06 | $21.08 | 77400 |
| 2025-11-10 | 21.06 | $21.00 | 90400 |
| 2025-11-07 | 21.07 | $20.99 | 45112 |
| 2025-11-06 | 21.08 | $21.03 | 60700 |
| 2025-11-05 | 21.08 | $20.93 | 65807 |
| 2025-11-04 | 21.10 | $20.98 | 96400 |
| 2025-11-03 | 21.11 | $20.96 | 64400 |
| 2025-10-31 | 21.13 | $21.00 | 63618 |
| 2025-10-30 | 21.14 | $21.05 | 65700 |
| 2025-10-29 | 21.15 | $21.12 | 48000 |
| 2025-10-28 | 21.15 | $21.23 | 88726 |
| 2025-10-27 | 21.15 | $21.24 | 87732 |
| 2025-10-24 | 21.14 | $21.21 | 39702 |
| 2025-10-23 | 21.13 | $21.16 | 73704 |
| 2025-10-22 | 21.13 | $21.19 | 73300 |
| 2025-10-21 | 21.12 | $21.19 | 50000 |
| 2025-10-20 | 21.11 | $21.18 | 77400 |
| 2025-10-17 | 21.10 | $21.20 | 65100 |
| 2025-10-16 | 21.09 | $21.23 | 54100 |
| 2025-10-15 | 21.08 | $21.18 | 48500 |
| 2025-10-14 | 21.07 | $21.17 | 55404 |
| 2025-10-13 | 21.06 | $21.13 | 106434 |
| 2025-10-10 | 21.05 | $21.06 | 225712 |
| 2025-10-09 | 21.05 | $21.02 | 74134 |
| 2025-10-08 | 21.05 | $21.06 | 73900 |
| 2025-10-07 | 21.05 | $21.08 | 161200 |
| 2025-10-06 | 21.05 | $21.06 | 82500 |
| 2025-10-03 | 21.05 | $21.11 | 43749 |
| 2025-10-02 | 21.04 | $21.13 | 84900 |
| 2025-10-01 | 21.03 | $21.10 | 64462 |
| 2025-09-30 | 21.02 | $21.02 | 70800 |
| 2025-09-29 | 21.02 | $21.02 | 59400 |
| 2025-09-26 | 21.02 | $20.96 | 54200 |
| 2025-09-25 | 21.03 | $20.94 | 109500 |
| 2025-09-24 | 21.04 | $20.99 | 94100 |
| 2025-09-23 | 21.04 | $21.06 | 96300 |
| 2025-09-22 | 21.04 | $21.03 | 54700 |
| 2025-09-19 | 21.04 | $21.16 | 33100 |
| 2025-09-18 | 21.03 | $21.15 | 59900 |
| 2025-09-17 | 21.02 | $21.19 | 53600 |
| 2025-09-16 | 21.00 | $21.23 | 82900 |
| 2025-09-15 | 20.98 | $21.24 | 73300 |
| 2025-09-12 | 20.95 | $21.18 | 267700 |
| 2025-09-11 | 20.93 | $21.22 | 1.6M |
| 2025-09-10 | 20.89 | $21.16 | 105500 |
| 2025-09-09 | 20.87 | $21.08 | 93300 |
| 2025-09-08 | 20.84 | $21.10 | 47500 |
| 2025-09-05 | 20.82 | $21.07 | 70600 |
| 2025-09-04 | 20.79 | $20.96 | 121500 |
| 2025-09-03 | 20.77 | $20.83 | 87600 |
| 2025-09-02 | 20.77 | $20.74 | 42600 |
| 2025-08-29 | 20.77 | $20.80 | 103800 |
| 2025-08-28 | 20.77 | $20.84 | 56600 |
| 2025-08-27 | 20.76 | $20.82 | 59900 |
| 2025-08-26 | 20.75 | $20.79 | 40300 |
| 2025-08-25 | 20.75 | $20.76 | 52900 |
| 2025-08-22 | 20.75 | $20.81 | 27800 |
| 2025-08-21 | 20.74 | $20.66 | 42900 |
| 2025-08-20 | 20.75 | $20.73 | 69300 |
| 2025-08-19 | 20.75 | $20.73 | 62000 |
| 2025-08-18 | 20.75 | $20.69 | 69800 |
| 2025-08-15 | 20.76 | $20.81 | 102900 |
| 2025-08-14 | 20.75 | $20.83 | 82000 |
| 2025-08-13 | 20.74 | $20.90 | 53000 |
| 2025-08-12 | 20.73 | $20.81 | 46700 |
| 2025-08-11 | 20.72 | $20.80 | 103700 |
| 2025-08-08 | 20.71 | $20.78 | 83100 |
| 2025-08-07 | 20.70 | $20.84 | 168000 |
| 2025-08-06 | 20.69 | $20.85 | 24100 |
| 2025-08-05 | 20.67 | $20.85 | 60300 |
| 2025-08-04 | 20.65 | $20.86 | 41000 |
| 2025-08-01 | 20.63 | $20.84 | 21000 |
| 2025-07-31 | 20.61 | $20.66 | 76500 |
| 2025-07-30 | 20.60 | $20.65 | 45100 |
| 2025-07-29 | 20.60 | $20.69 | 49100 |
| 2025-07-28 | 20.59 | $20.59 | 54900 |
| 2025-07-25 | 20.59 | $20.64 | 53000 |
| 2025-07-24 | 20.58 | $20.58 | 194700 |
| 2025-07-23 | 20.58 | $20.59 | 46900 |
| 2025-07-22 | 20.58 | $20.64 | 69600 |
| 2025-07-21 | 20.58 | $20.59 | 49100 |
| 2025-07-18 | 20.58 | $20.60 | 54700 |
| 2025-07-17 | 20.57 | $20.56 | 47400 |
| 2025-07-16 | 20.58 | $20.53 | 54100 |
| 2025-07-15 | 20.58 | $20.50 | 73600 |
| 2025-07-14 | 20.59 | $20.57 | 39100 |
| 2025-07-11 | 20.59 | $20.56 | 27700 |
| 2025-07-10 | 20.59 | $20.67 | 49100 |
| 2025-07-09 | 20.59 | $20.66 | 27700 |
| 2025-07-08 | 20.58 | $20.57 | 38500 |
| 2025-07-07 | 20.58 | $20.63 | 141900 |
| 2025-07-03 | 20.57 | $20.70 | 34700 |
| 2025-07-02 | 20.56 | $20.74 | 23200 |
| 2025-07-01 | 20.54 | $20.74 | 40200 |
| 2025-06-30 | 20.52 | $20.75 | 52300 |
| 2025-06-27 | 20.50 | $20.64 | 33000 |
| 2025-06-26 | 20.48 | $20.66 | 54500 |
| 2025-06-25 | 20.46 | $20.60 | 165600 |
| 2025-06-24 | 20.45 | $20.61 | 89700 |
| 2025-06-23 | 20.43 | $20.53 | 62300 |
| 2025-06-20 | 20.42 | $20.56 | 78200 |
| 2025-06-18 | 20.41 | $20.53 | 63200 |
| 2025-06-17 | 20.39 | $20.51 | 65800 |
| 2025-06-16 | 20.38 | $20.45 | 54200 |
| 2025-06-13 | 20.38 | $20.47 | 53200 |
| 2025-06-12 | 20.37 | $20.57 | 25100 |
| 2025-06-11 | 20.34 | $20.49 | 54700 |
| 2025-06-10 | 20.33 | $20.40 | 24600 |
| 2025-06-09 | 20.32 | $20.36 | 24100 |
| 2025-06-06 | 20.32 | $20.32 | 37600 |
| 2025-06-05 | 20.32 | $20.42 | 46500 |
| 2025-06-04 | 20.31 | $20.49 | 25800 |
| 2025-06-03 | 20.29 | $20.36 | 24800 |
| 2025-06-02 | 20.28 | $20.35 | 55100 |
| 2025-05-30 | 20.27 | $20.38 | 91400 |
| 2025-05-29 | 20.26 | $20.34 | 27400 |
| 2025-05-28 | 20.25 | $20.26 | 40300 |
| 2025-05-27 | 20.25 | $20.31 | 58800 |
| 2025-05-23 | 20.24 | $20.17 | 260000 |
| 2025-05-22 | 20.25 | $20.14 | 49500 |
| 2025-05-21 | 20.26 | $20.06 | 35900 |
| 2025-05-20 | 20.29 | $20.23 | 83000 |
| 2025-05-19 | 20.29 | $20.26 | 56700 |
| 2025-05-16 | 20.29 | $20.35 | 104700 |
| 2025-05-15 | 20.29 | $20.32 | 30800 |
| 2025-05-14 | 20.29 | $20.18 | 40600 |
| 2025-05-13 | 20.30 | $20.27 | 45600 |
| 2025-05-12 | 20.30 | $20.26 | 440900 |
| 2025-05-09 | 20.30 | $20.27 | 57100 |
| 2025-05-08 | 20.31 | $20.28 | 141000 |
| 2025-05-07 | 20.31 | $20.38 | 50200 |
| 2025-05-06 | 20.30 | $20.31 | 30500 |
| 2025-05-05 | 20.30 | $20.27 | 41300 |
| 2025-05-02 | 20.31 | $20.30 | 41300 |
| 2025-05-01 | 20.31 | $20.33 | 126800 |
| 2025-04-30 | 20.30 | $20.43 | 25000 |
| 2025-04-29 | 20.29 | $20.47 | 58100 |
| 2025-04-28 | 20.27 | $20.44 | 38800 |
| 2025-04-25 | 20.25 | $20.39 | 19700 |
| 2025-04-24 | 20.24 | $20.28 | 26100 |
| 2025-04-23 | 20.24 | $20.11 | 73700 |
| 2025-04-22 | 20.25 | $20.04 | 34200 |
| 2025-04-21 | 20.27 | $20.00 | 60500 |
| 2025-04-17 | 20.30 | $20.25 | 56100 |
| 2025-04-16 | 20.30 | $20.27 | 46700 |
| 2025-04-15 | 20.31 | $20.19 | 34400 |
| 2025-04-14 | 20.32 | $20.09 | 41500 |
| 2025-04-11 | 20.34 | $19.96 | 110000 |
| 2025-04-10 | 20.38 | $20.01 | 70200 |
| 2025-04-09 | 20.42 | $20.27 | 41600 |
| 2025-04-08 | 20.44 | $20.06 | 133200 |
| 2025-04-07 | 20.48 | $20.36 | 71600 |
| 2025-04-04 | 20.49 | $20.58 | 14500 |
| 2025-04-03 | 20.48 | $20.65 | 47900 |
| 2025-04-02 | 20.47 | $20.57 | 34600 |
| 2025-04-01 | 20.46 | $20.56 | 58200 |
| 2025-03-31 | 20.45 | $20.48 | 27000 |
| 2025-03-28 | 20.44 | $20.44 | 45400 |
| 2025-03-27 | 20.44 | $20.32 | 37300 |
| 2025-03-26 | 20.45 | $20.34 | 120800 |
| 2025-03-25 | 20.47 | $20.42 | 41400 |
| 2025-03-24 | 20.47 | $20.37 | 42100 |
| 2025-03-21 | 20.48 | $20.57 | 53200 |
| 2025-03-20 | 20.47 | $20.59 | 29500 |
| 2025-03-19 | 20.46 | $20.58 | 188400 |
| 2025-03-18 | 20.45 | $20.48 | 73100 |
| 2025-03-17 | 20.44 | $20.43 | 62900 |
| 2025-03-14 | 20.45 | $20.39 | 72800 |
| 2025-03-13 | 20.45 | $20.40 | 35900 |
| 2025-03-12 | 20.46 | $20.35 | 43300 |
| 2025-03-11 | 20.47 | $20.41 | 64700 |
| 2025-03-10 | 20.47 | $20.53 | 71500 |
| 2025-03-07 | 20.47 | $20.48 | 56600 |
| 2025-03-06 | 20.47 | $20.49 | 43900 |
| 2025-03-05 | 20.47 | $20.55 | 308000 |
| 2025-03-04 | 20.46 | $20.65 | 45500 |
| 2025-03-03 | 20.44 | $20.68 | 79200 |
| 2025-02-28 | 20.41 | $20.61 | 36400 |
| 2025-02-27 | 20.39 | $20.57 | 33500 |
| 2025-02-26 | 20.37 | $20.60 | 46100 |
| 2025-02-25 | 20.35 | $20.58 | 78500 |
| 2025-02-24 | 20.32 | $20.42 | 65300 |
| 2025-02-21 | 20.31 | $20.46 | 45300 |
| 2025-02-20 | 20.30 | $20.39 | 86600 |
| 2025-02-19 | 20.29 | $20.35 | 75300 |
| 2025-02-18 | 20.28 | $20.31 | 50900 |
| 2025-02-14 | 20.27 | $20.39 | 26800 |
| 2025-02-13 | 20.26 | $20.33 | 44800 |
| 2025-02-12 | 20.26 | $20.17 | 30800 |
| 2025-02-11 | 20.26 | $20.30 | 99700 |
| 2025-02-10 | 20.26 | $20.32 | 66500 |
| 2025-02-07 | 20.25 | $20.32 | 52100 |
| 2025-02-06 | 20.25 | $20.39 | 170400 |
| 2025-02-05 | 20.23 | $20.42 | 38800 |
| 2025-02-04 | 20.21 | $20.31 | 57300 |
| 2025-02-03 | 20.20 | $20.25 | 68500 |
| 2025-01-31 | 20.20 | $20.22 | 86700 |
| 2025-01-30 | 20.20 | $20.27 | 64500 |
| 2025-01-29 | 20.19 | $20.25 | 62100 |
| 2025-01-28 | 20.18 | $20.27 | 129000 |
| 2025-01-27 | 20.17 | $20.27 | 61500 |
| 2025-01-24 | 20.16 | $20.14 | 67500 |
| 2025-01-23 | 20.16 | $20.09 | 45500 |
| 2025-01-22 | 20.17 | $20.14 | 48200 |
| 2025-01-21 | 20.18 | $20.20 | 111100 |
| 2025-01-17 | 20.17 | $20.16 | 101800 |
| 2025-01-16 | 20.17 | $20.16 | 50300 |
| 2025-01-15 | 20.18 | $20.09 | 67500 |
| 2025-01-14 | 20.18 | $19.86 | 41900 |
| 2025-01-13 | 20.22 | $19.91 | 55000 |
| 2025-01-10 | 20.25 | $19.95 | 181900 |
| 2025-01-08 | 20.28 | $20.08 | 95000 |
| 2025-01-07 | 20.30 | $20.05 | 60200 |
| 2025-01-06 | 20.33 | $20.14 | 70600 |
| 2025-01-03 | 20.35 | $20.18 | 71000 |
| 2025-01-02 | 20.37 | $20.24 | 72300 |
| 2024-12-31 | 20.38 | $20.22 | 151100 |
| 2024-12-30 | 20.40 | $20.25 | 146400 |
| 2024-12-27 | 20.42 | $20.18 | 104700 |
| 2024-12-26 | 20.44 | $20.25 | 199400 |
| 2024-12-24 | 20.46 | $20.19 | 51700 |
| 2024-12-23 | 20.49 | $20.15 | 192100 |
| 2024-12-20 | 20.52 | $20.30 | 146100 |
| 2024-12-19 | 20.55 | $20.22 | 633800 |
| 2024-12-18 | 20.58 | $20.32 | 127600 |
| 2024-12-17 | 20.61 | $20.53 | 69100 |
| 2024-12-16 | 20.62 | $20.56 | 64300 |
| 2024-12-13 | 20.63 | $20.52 | 529400 |
| 2024-12-12 | 20.64 | $20.61 | 29700 |
| 2024-12-11 | 20.64 | $20.71 | 37200 |
| 2024-12-10 | 20.63 | $20.73 | 49900 |
| 2024-12-09 | 20.62 | $20.76 | 44200 |
| 2024-12-06 | 20.61 | $20.80 | 93600 |
| 2024-12-05 | 20.59 | $20.75 | 36700 |
| 2024-12-04 | 20.57 | $20.74 | 46200 |
| 2024-12-03 | 20.55 | $20.69 | 13800 |
| 2024-12-02 | 20.54 | $20.76 | 21400 |
| 2024-11-29 | 20.51 | $20.71 | 3300 |
| 2024-11-27 | 20.49 | $20.59 | 9000 |
| 2024-11-26 | 20.48 | $20.52 | 18300 |
| 2024-11-25 | 20.48 | $20.58 | 41800 |
| 2024-11-22 | 20.47 | $20.36 | 26200 |
| 2024-11-21 | 20.48 | $20.35 | 15800 |
| 2024-11-20 | 20.49 | $20.34 | 30500 |
| 2024-11-19 | 20.51 | $20.39 | 31800 |
| 2024-11-18 | 20.52 | $20.35 | 77600 |
| 2024-11-15 | 20.54 | $20.38 | 82000 |
| 2024-11-14 | 20.56 | $20.37 | 23400 |
| 2024-11-13 | 20.58 | $20.38 | 62200 |
| 2024-11-12 | 20.60 | $20.41 | 37100 |
| 2024-11-11 | 20.62 | $20.60 | 14100 |
| 2024-11-08 | 20.62 | $20.64 | 35900 |
| 2024-11-07 | 20.62 | $20.59 | 27100 |
| 2024-11-06 | 20.62 | $20.38 | 21900 |
| 2024-11-05 | 20.64 | $20.53 | 19100 |
| 2024-11-04 | 20.65 | $20.47 | 44500 |
| 2024-11-01 | 20.67 | $20.36 | 585800 |
| 2024-10-31 | 20.71 | $20.47 | 43100 |
| 2024-10-30 | 20.73 | $20.52 | 30100 |
| 2024-10-29 | 20.75 | $20.54 | 38800 |
| 2024-10-28 | 20.78 | $20.52 | 20900 |
| 2024-10-25 | 20.80 | $20.55 | 22900 |
| 2024-10-24 | 20.83 | $20.59 | 188900 |
| 2024-10-23 | 20.86 | $20.53 | 24000 |
| 2024-10-22 | 20.89 | $20.58 | 58100 |
| 2024-10-21 | 20.92 | $20.58 | 31600 |
| 2024-10-18 | 20.96 | $20.83 | 46900 |
| 2024-10-17 | 20.97 | $20.85 | 84500 |
| 2024-10-16 | 20.99 | $20.99 | 32600 |
| 2024-10-15 | 20.99 | $20.92 | 112600 |
| 2024-10-14 | 20.99 | $20.84 | 123000 |
| 2024-10-11 | 21.01 | $20.84 | 13400 |
| 2024-10-10 | 21.03 | $20.85 | 30900 |
| 2024-10-09 | 21.04 | $20.84 | 27500 |
| 2024-10-08 | 21.07 | $20.88 | 170000 |
| 2024-10-07 | 21.09 | $20.87 | 32500 |
| 2024-10-04 | 21.11 | $20.95 | 41700 |
| 2024-10-03 | 21.13 | $21.08 | 23500 |
| 2024-10-02 | 21.13 | $21.18 | 23400 |
| 2024-10-01 | 21.12 | $21.21 | 37100 |
| 2024-09-30 | 21.12 | $21.09 | 48000 |
| 2024-09-27 | 21.12 | $21.17 | 756400 |
| 2024-09-26 | 21.11 | $21.08 | 7700 |
| 2024-09-25 | 21.12 | $21.08 | 14200 |
| 2024-09-24 | 21.12 | $21.22 | 35500 |
| 2024-09-23 | 21.11 | $21.17 | 17500 |
| 2024-09-20 | 21.10 | $21.24 | 32200 |
| 2024-09-19 | 21.09 | $21.24 | 11000 |
| 2024-09-18 | 21.07 | $21.23 | 16500 |
| 2024-09-17 | 21.06 | $21.28 | 12500 |
| 2024-09-16 | 21.03 | $21.28 | 9000 |
| 2024-09-13 | 21.01 | $21.25 | 163600 |
| 2024-09-12 | 20.98 | $21.18 | 24800 |
| 2024-09-11 | 20.96 | $21.18 | 43100 |
| 2024-09-10 | 20.94 | $21.18 | 28400 |
| 2024-09-09 | 20.91 | $21.14 | 53000 |
| 2024-09-06 | 20.89 | $21.09 | 20200 |
| 2024-09-05 | 20.87 | $21.09 | 11800 |
| 2024-09-04 | 20.84 | $21.00 | 23100 |
| 2024-09-03 | 20.82 | $20.88 | 42200 |
| 2024-08-30 | 20.82 | $20.83 | 31600 |
| 2024-08-29 | 20.82 | $20.89 | 33900 |
| 2024-08-28 | 20.81 | $20.90 | 29200 |
| 2024-08-27 | 20.80 | $20.94 | 49500 |
| 2024-08-26 | 20.79 | $20.95 | 22900 |
| 2024-08-23 | 20.77 | $20.97 | 40300 |
| 2024-08-22 | 20.75 | $20.89 | 67100 |
| 2024-08-21 | 20.73 | $20.94 | 59900 |
| 2024-08-20 | 20.71 | $20.89 | 34200 |
| 2024-08-19 | 20.69 | $20.84 | 29500 |
| 2024-08-16 | 20.68 | $20.92 | 20800 |
| 2024-08-15 | 20.65 | $20.87 | 33900 |
| 2024-08-14 | 20.63 | $20.94 | 8200 |
| 2024-08-13 | 20.60 | $20.87 | 13600 |
| 2024-08-12 | 20.57 | $20.75 | 16500 |
| 2024-08-09 | 20.55 | $20.71 | 13200 |
| 2024-08-08 | 20.53 | $20.62 | 33400 |
| 2024-08-07 | 20.52 | $20.61 | 2800 |
| 2024-08-06 | 20.51 | $20.62 | 8100 |
| 2024-08-05 | 20.50 | $20.81 | 46500 |
| 2024-08-02 | 20.47 | $20.89 | 99100 |
| 2024-08-01 | 20.42 | $20.67 | 21400 |
| 2024-07-31 | 20.40 | $20.58 | 28400 |
| 2024-07-30 | 20.38 | $20.48 | 4700 |
| 2024-07-29 | 20.37 | $20.43 | 12800 |
| 2024-07-26 | 20.36 | $20.41 | 5900 |
| 2024-07-25 | 20.35 | $20.31 | 15200 |
| 2024-07-24 | 20.36 | $20.24 | 13800 |
| 2024-07-23 | 20.37 | $20.33 | 6000 |
| 2024-07-22 | 20.38 | $20.32 | 18400 |
| 2024-07-19 | 20.38 | $20.44 | 30000 |
| 2024-07-18 | 20.38 | $20.50 | 12900 |
| 2024-07-17 | 20.36 | $20.57 | 10200 |
| 2024-07-16 | 20.34 | $20.55 | 8800 |
| 2024-07-15 | 20.32 | $20.45 | 9500 |
| 2024-07-12 | 20.31 | $20.54 | 3200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.52
2026-07-22
Close Price
$20.34
Vol: 72410
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.10
Average
20.71
Maximum
21.18
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 20.52 | $20.34 | 72410 |
| 2026-07-21 | 20.54 | $20.37 | 81935 |
| 2026-07-20 | 20.57 | $20.42 | 48800 |
| 2026-07-17 | 20.58 | $20.57 | 224234 |
| 2026-07-16 | 20.59 | $20.55 | 67900 |
| 2026-07-15 | 20.60 | $20.57 | 50200 |
| 2026-07-14 | 20.60 | $20.51 | 43531 |
| 2026-07-13 | 20.62 | $20.45 | 62824 |
| 2026-07-10 | 20.64 | $20.54 | 86244 |
| 2026-07-09 | 20.65 | $20.56 | 67300 |
| 2026-07-08 | 20.66 | $20.53 | 72743 |
| 2026-07-07 | 20.67 | $20.57 | 158000 |
| 2026-07-06 | 20.68 | $20.68 | 231911 |
| 2026-07-02 | 20.68 | $20.69 | 69745 |
| 2026-07-01 | 20.68 | $20.63 | 125306 |
| 2026-06-30 | 20.68 | $20.67 | 99609 |
| 2026-06-29 | 20.68 | $20.75 | 396911 |
| 2026-06-26 | 20.67 | $20.73 | 73600 |
| 2026-06-25 | 20.67 | $20.71 | 87840 |
| 2026-06-24 | 20.67 | $20.69 | 55139 |
| 2026-06-23 | 20.66 | $20.60 | 68300 |
| 2026-06-22 | 20.67 | $20.58 | 87836 |
| 2026-06-18 | 20.68 | $20.72 | 49200 |
| 2026-06-17 | 20.67 | $20.66 | 120143 |
| 2026-06-16 | 20.67 | $20.75 | 61647 |
| 2026-06-15 | 20.66 | $20.72 | 72600 |
| 2026-06-12 | 20.65 | $20.70 | 236000 |
| 2026-06-11 | 20.64 | $20.73 | 258223 |
| 2026-06-10 | 20.63 | $20.59 | 47547 |
| 2026-06-09 | 20.64 | $20.62 | 67570 |
| 2026-06-08 | 20.64 | $20.57 | 74100 |
| 2026-06-05 | 20.65 | $20.58 | 73302 |
| 2026-06-04 | 20.65 | $20.70 | 66700 |
| 2026-06-03 | 20.65 | $20.67 | 73500 |
| 2026-06-02 | 20.65 | $20.72 | 231000 |
| 2026-06-01 | 20.65 | $20.71 | 76600 |
| 2026-05-29 | 20.64 | $20.74 | 198278 |
| 2026-05-28 | 20.63 | $20.72 | 86700 |
| 2026-05-27 | 20.63 | $20.66 | 107966 |
| 2026-05-26 | 20.63 | $20.64 | 75300 |
| 2026-05-22 | 20.63 | $20.57 | 176720 |
| 2026-05-21 | 20.65 | $20.54 | 93315 |
| 2026-05-20 | 20.66 | $20.53 | 285108 |
| 2026-05-19 | 20.68 | $20.39 | 121300 |
| 2026-05-18 | 20.71 | $20.48 | 86348 |
| 2026-05-15 | 20.74 | $20.59 | 52910 |
| 2026-05-14 | 20.76 | $20.72 | 89400 |
| 2026-05-13 | 20.77 | $20.74 | 101800 |
| 2026-05-12 | 20.77 | $20.73 | 116940 |
| 2026-05-11 | 20.78 | $20.78 | 64100 |
| 2026-05-08 | 20.78 | $20.82 | 54600 |
| 2026-05-07 | 20.78 | $20.75 | 279000 |
| 2026-05-06 | 20.79 | $20.83 | 144800 |
| 2026-05-05 | 20.79 | $20.73 | 96280 |
| 2026-05-04 | 20.80 | $20.69 | 121407 |
| 2026-05-01 | 20.81 | $20.75 | 93441 |
| 2026-04-30 | 20.82 | $20.72 | 183212 |
| 2026-04-29 | 20.83 | $20.68 | 191501 |
| 2026-04-28 | 20.85 | $20.77 | 100742 |
| 2026-04-27 | 20.85 | $20.78 | 104118 |
| 2026-04-24 | 20.85 | $20.83 | 75481 |
| 2026-04-23 | 20.85 | $20.81 | 70073 |
| 2026-04-22 | 20.85 | $20.86 | 83621 |
| 2026-04-21 | 20.84 | $20.83 | 318700 |
| 2026-04-20 | 20.83 | $20.89 | 66206 |
| 2026-04-17 | 20.82 | $20.97 | 68000 |
| 2026-04-16 | 20.80 | $20.87 | 60499 |
| 2026-04-15 | 20.78 | $20.94 | 32846 |
| 2026-04-14 | 20.76 | $20.95 | 87600 |
| 2026-04-13 | 20.74 | $20.89 | 106273 |
| 2026-04-10 | 20.73 | $20.83 | 49635 |
| 2026-04-09 | 20.71 | $20.87 | 78700 |
| 2026-04-08 | 20.70 | $20.85 | 87595 |
| 2026-04-07 | 20.69 | $20.79 | 81621 |
| 2026-04-06 | 20.68 | $20.75 | 105000 |
| 2026-04-02 | 20.68 | $20.78 | 75300 |
| 2026-04-01 | 20.68 | $20.72 | 103400 |
| 2026-03-31 | 20.68 | $20.70 | 89912 |
| 2026-03-30 | 20.69 | $20.57 | 70300 |
| 2026-03-27 | 20.71 | $20.46 | 1.8M |
| 2026-03-26 | 20.75 | $20.50 | 178700 |
| 2026-03-25 | 20.79 | $20.66 | 61832 |
| 2026-03-24 | 20.81 | $20.60 | 752300 |
| 2026-03-23 | 20.85 | $20.64 | 100942 |
| 2026-03-20 | 20.88 | $20.60 | 87225 |
| 2026-03-19 | 20.92 | $20.82 | 73600 |
| 2026-03-18 | 20.94 | $20.76 | 113408 |
| 2026-03-17 | 20.96 | $20.87 | 97848 |
| 2026-03-16 | 20.98 | $20.77 | 147000 |
| 2026-03-13 | 21.01 | $20.69 | 88566 |
| 2026-03-12 | 21.05 | $20.74 | 99521 |
| 2026-03-11 | 21.09 | $20.85 | 160300 |
| 2026-03-10 | 21.12 | $20.99 | 268800 |
| 2026-03-09 | 21.13 | $21.07 | 117800 |
| 2026-03-06 | 21.14 | $20.99 | 66700 |
| 2026-03-05 | 21.15 | $21.05 | 164200 |
| 2026-03-04 | 21.16 | $21.11 | 95700 |
| 2026-03-03 | 21.16 | $21.12 | 103000 |
| 2026-03-02 | 21.16 | $21.13 | 111000 |
| 2026-02-27 | 21.16 | $21.20 | 81400 |
| 2026-02-26 | 21.15 | $21.17 | 141419 |
| 2026-02-25 | 21.14 | $21.15 | 212500 |
| 2026-02-24 | 21.14 | $21.17 | 79342 |
| 2026-02-23 | 21.13 | $21.18 | 170133 |
| 2026-02-20 | 21.12 | $21.23 | 115243 |
| 2026-02-19 | 21.10 | $21.23 | 91345 |
| 2026-02-18 | 21.08 | $21.21 | 132600 |
| 2026-02-17 | 21.07 | $21.22 | 319726 |
| 2026-02-13 | 21.05 | $21.22 | 122600 |
| 2026-02-12 | 21.03 | $21.15 | 453600 |
| 2026-02-11 | 21.01 | $21.08 | 1.2M |
| 2026-02-10 | 21.01 | $21.10 | 83601 |
| 2026-02-09 | 21.00 | $21.05 | 112500 |
| 2026-02-06 | 20.99 | $21.05 | 83938 |
| 2026-02-05 | 20.99 | $21.03 | 107242 |
| 2026-02-04 | 20.99 | $20.95 | 118446 |
| 2026-02-03 | 20.99 | $20.96 | 142400 |
| 2026-02-02 | 21.00 | $20.96 | 112122 |
| 2026-01-30 | 21.00 | $20.99 | 143300 |
| 2026-01-29 | 21.01 | $20.99 | 92703 |
| 2026-01-28 | 21.01 | $20.97 | 128700 |
| 2026-01-27 | 21.02 | $20.98 | 52700 |
| 2026-01-26 | 21.02 | $21.00 | 102215 |
| 2026-01-23 | 21.03 | $21.00 | 92400 |
| 2026-01-22 | 21.03 | $20.98 | 91600 |
| 2026-01-21 | 21.03 | $20.95 | 127248 |
| 2026-01-20 | 21.04 | $20.87 | 89739 |
| 2026-01-16 | 21.06 | $21.05 | 76023 |
| 2026-01-15 | 21.06 | $21.09 | 141646 |
| 2026-01-14 | 21.06 | $21.13 | 182629 |
| 2026-01-13 | 21.05 | $21.08 | 87228 |
| 2026-01-12 | 21.05 | $21.04 | 516400 |
| 2026-01-09 | 21.05 | $21.06 | 92200 |
| 2026-01-08 | 21.05 | $21.02 | 136246 |
| 2026-01-07 | 21.05 | $21.07 | 79500 |
| 2026-01-06 | 21.04 | $21.06 | 153920 |
| 2026-01-05 | 21.04 | $21.06 | 70400 |
| 2026-01-02 | 21.04 | $21.00 | 92900 |
| 2025-12-31 | 21.05 | $21.02 | 180649 |
| 2025-12-30 | 21.05 | $21.08 | 102900 |
| 2025-12-29 | 21.05 | $21.10 | 108300 |
| 2025-12-26 | 21.04 | $21.07 | 66838 |
| 2025-12-24 | 21.04 | $21.06 | 40618 |
| 2025-12-23 | 21.04 | $20.98 | 77114 |
| 2025-12-22 | 21.05 | $20.97 | 87641 |
| 2025-12-19 | 21.05 | $21.06 | 177221 |
| 2025-12-18 | 21.05 | $21.11 | 131200 |
| 2025-12-17 | 21.05 | $21.03 | 135700 |
| 2025-12-16 | 21.05 | $21.05 | 43601 |
| 2025-12-15 | 21.05 | $21.01 | 103610 |
| 2025-12-12 | 21.05 | $20.99 | 52837 |
| 2025-12-11 | 21.06 | $21.07 | 1.9M |
| 2025-12-10 | 21.05 | $21.08 | 50647 |
| 2025-12-09 | 21.05 | $20.99 | 168846 |
| 2025-12-08 | 21.05 | $21.02 | 68900 |
| 2025-12-05 | 21.06 | $21.05 | 433100 |
| 2025-12-04 | 21.06 | $21.07 | 83539 |
| 2025-12-03 | 21.05 | $21.13 | 102700 |
| 2025-12-02 | 21.04 | $21.06 | 94800 |
| 2025-12-01 | 21.04 | $21.05 | 99926 |
| 2025-11-28 | 21.03 | $21.13 | 23100 |
| 2025-11-26 | 21.02 | $21.15 | 94030 |
| 2025-11-25 | 21.01 | $21.10 | 51531 |
| 2025-11-24 | 21.00 | $21.04 | 59800 |
| 2025-11-21 | 21.00 | $21.06 | 74300 |
| 2025-11-20 | 21.00 | $20.99 | 89701 |
| 2025-11-19 | 21.00 | $20.97 | 116048 |
| 2025-11-18 | 21.01 | $20.96 | 64600 |
| 2025-11-17 | 21.02 | $20.94 | 53842 |
| 2025-11-14 | 21.03 | $20.94 | 95000 |
| 2025-11-13 | 21.05 | $20.98 | 114300 |
| 2025-11-12 | 21.06 | $21.06 | 59519 |
| 2025-11-11 | 21.06 | $21.08 | 77400 |
| 2025-11-10 | 21.07 | $21.00 | 90400 |
| 2025-11-07 | 21.08 | $20.99 | 45112 |
| 2025-11-06 | 21.09 | $21.03 | 60700 |
| 2025-11-05 | 21.10 | $20.93 | 65807 |
| 2025-11-04 | 21.12 | $20.98 | 96400 |
| 2025-11-03 | 21.13 | $20.96 | 64400 |
| 2025-10-31 | 21.15 | $21.00 | 63618 |
| 2025-10-30 | 21.16 | $21.05 | 65700 |
| 2025-10-29 | 21.17 | $21.12 | 48000 |
| 2025-10-28 | 21.17 | $21.23 | 88726 |
| 2025-10-27 | 21.17 | $21.24 | 87732 |
| 2025-10-24 | 21.15 | $21.21 | 39702 |
| 2025-10-23 | 21.15 | $21.16 | 73704 |
| 2025-10-22 | 21.14 | $21.19 | 73300 |
| 2025-10-21 | 21.13 | $21.19 | 50000 |
| 2025-10-20 | 21.12 | $21.18 | 77400 |
| 2025-10-17 | 21.11 | $21.20 | 65100 |
| 2025-10-16 | 21.10 | $21.23 | 54100 |
| 2025-10-15 | 21.08 | $21.18 | 48500 |
| 2025-10-14 | 21.07 | $21.17 | 55404 |
| 2025-10-13 | 21.06 | $21.13 | 106434 |
| 2025-10-10 | 21.06 | $21.06 | 225712 |
| 2025-10-09 | 21.06 | $21.02 | 74134 |
| 2025-10-08 | 21.07 | $21.06 | 73900 |
| 2025-10-07 | 21.07 | $21.08 | 161200 |
| 2025-10-06 | 21.08 | $21.06 | 82500 |
| 2025-10-03 | 21.08 | $21.11 | 43749 |
| 2025-10-02 | 21.08 | $21.13 | 84900 |
| 2025-10-01 | 21.08 | $21.10 | 64462 |
| 2025-09-30 | 21.07 | $21.02 | 70800 |
| 2025-09-29 | 21.08 | $21.02 | 59400 |
| 2025-09-26 | 21.08 | $20.96 | 54200 |
| 2025-09-25 | 21.09 | $20.94 | 109500 |
| 2025-09-24 | 21.10 | $20.99 | 94100 |
| 2025-09-23 | 21.10 | $21.06 | 96300 |
| 2025-09-22 | 21.10 | $21.03 | 54700 |
| 2025-09-19 | 21.10 | $21.16 | 33100 |
| 2025-09-18 | 21.08 | $21.15 | 59900 |
| 2025-09-17 | 21.06 | $21.19 | 53600 |
| 2025-09-16 | 21.04 | $21.23 | 82900 |
| 2025-09-15 | 21.01 | $21.24 | 73300 |
| 2025-09-12 | 20.97 | $21.18 | 267700 |
| 2025-09-11 | 20.94 | $21.22 | 1.6M |
| 2025-09-10 | 20.91 | $21.16 | 105500 |
| 2025-09-09 | 20.88 | $21.08 | 93300 |
| 2025-09-08 | 20.85 | $21.10 | 47500 |
| 2025-09-05 | 20.83 | $21.07 | 70600 |
| 2025-09-04 | 20.80 | $20.96 | 121500 |
| 2025-09-03 | 20.78 | $20.83 | 87600 |
| 2025-09-02 | 20.78 | $20.74 | 42600 |
| 2025-08-29 | 20.79 | $20.80 | 103800 |
| 2025-08-28 | 20.79 | $20.84 | 56600 |
| 2025-08-27 | 20.78 | $20.82 | 59900 |
| 2025-08-26 | 20.78 | $20.79 | 40300 |
| 2025-08-25 | 20.78 | $20.76 | 52900 |
| 2025-08-22 | 20.78 | $20.81 | 27800 |
| 2025-08-21 | 20.77 | $20.66 | 42900 |
| 2025-08-20 | 20.78 | $20.73 | 69300 |
| 2025-08-19 | 20.78 | $20.73 | 62000 |
| 2025-08-18 | 20.79 | $20.69 | 69800 |
| 2025-08-15 | 20.79 | $20.81 | 102900 |
| 2025-08-14 | 20.78 | $20.83 | 82000 |
| 2025-08-13 | 20.77 | $20.90 | 53000 |
| 2025-08-12 | 20.75 | $20.81 | 46700 |
| 2025-08-11 | 20.74 | $20.80 | 103700 |
| 2025-08-08 | 20.73 | $20.78 | 83100 |
| 2025-08-07 | 20.72 | $20.84 | 168000 |
| 2025-08-06 | 20.70 | $20.85 | 24100 |
| 2025-08-05 | 20.68 | $20.85 | 60300 |
| 2025-08-04 | 20.66 | $20.86 | 41000 |
| 2025-08-01 | 20.63 | $20.84 | 21000 |
| 2025-07-31 | 20.61 | $20.66 | 76500 |
| 2025-07-30 | 20.61 | $20.65 | 45100 |
| 2025-07-29 | 20.60 | $20.69 | 49100 |
| 2025-07-28 | 20.60 | $20.59 | 54900 |
| 2025-07-25 | 20.60 | $20.64 | 53000 |
| 2025-07-24 | 20.60 | $20.58 | 194700 |
| 2025-07-23 | 20.60 | $20.59 | 46900 |
| 2025-07-22 | 20.61 | $20.64 | 69600 |
| 2025-07-21 | 20.61 | $20.59 | 49100 |
| 2025-07-18 | 20.61 | $20.60 | 54700 |
| 2025-07-17 | 20.61 | $20.56 | 47400 |
| 2025-07-16 | 20.61 | $20.53 | 54100 |
| 2025-07-15 | 20.62 | $20.50 | 73600 |
| 2025-07-14 | 20.63 | $20.57 | 39100 |
| 2025-07-11 | 20.64 | $20.56 | 27700 |
| 2025-07-10 | 20.64 | $20.67 | 49100 |
| 2025-07-09 | 20.63 | $20.66 | 27700 |
| 2025-07-08 | 20.62 | $20.57 | 38500 |
| 2025-07-07 | 20.62 | $20.63 | 141900 |
| 2025-07-03 | 20.62 | $20.70 | 34700 |
| 2025-07-02 | 20.60 | $20.74 | 23200 |
| 2025-07-01 | 20.58 | $20.74 | 40200 |
| 2025-06-30 | 20.56 | $20.75 | 52300 |
| 2025-06-27 | 20.53 | $20.64 | 33000 |
| 2025-06-26 | 20.52 | $20.66 | 54500 |
| 2025-06-25 | 20.50 | $20.60 | 165600 |
| 2025-06-24 | 20.48 | $20.61 | 89700 |
| 2025-06-23 | 20.46 | $20.53 | 62300 |
| 2025-06-20 | 20.45 | $20.56 | 78200 |
| 2025-06-18 | 20.43 | $20.53 | 63200 |
| 2025-06-17 | 20.41 | $20.51 | 65800 |
| 2025-06-16 | 20.40 | $20.45 | 54200 |
| 2025-06-13 | 20.39 | $20.47 | 53200 |
| 2025-06-12 | 20.37 | $20.57 | 25100 |
| 2025-06-11 | 20.35 | $20.49 | 54700 |
| 2025-06-10 | 20.33 | $20.40 | 24600 |
| 2025-06-09 | 20.32 | $20.36 | 24100 |
| 2025-06-06 | 20.31 | $20.32 | 37600 |
| 2025-06-05 | 20.31 | $20.42 | 46500 |
| 2025-06-04 | 20.30 | $20.49 | 25800 |
| 2025-06-03 | 20.28 | $20.36 | 24800 |
| 2025-06-02 | 20.27 | $20.35 | 55100 |
| 2025-05-30 | 20.26 | $20.38 | 91400 |
| 2025-05-29 | 20.25 | $20.34 | 27400 |
| 2025-05-28 | 20.24 | $20.26 | 40300 |
| 2025-05-27 | 20.24 | $20.31 | 58800 |
| 2025-05-23 | 20.24 | $20.17 | 260000 |
| 2025-05-22 | 20.25 | $20.14 | 49500 |
| 2025-05-21 | 20.27 | $20.06 | 35900 |
| 2025-05-20 | 20.29 | $20.23 | 83000 |
| 2025-05-19 | 20.30 | $20.26 | 56700 |
| 2025-05-16 | 20.30 | $20.35 | 104700 |
| 2025-05-15 | 20.30 | $20.32 | 30800 |
| 2025-05-14 | 20.29 | $20.18 | 40600 |
| 2025-05-13 | 20.30 | $20.27 | 45600 |
| 2025-05-12 | 20.30 | $20.26 | 440900 |
| 2025-05-09 | 20.30 | $20.27 | 57100 |
| 2025-05-08 | 20.30 | $20.28 | 141000 |
| 2025-05-07 | 20.29 | $20.38 | 50200 |
| 2025-05-06 | 20.28 | $20.31 | 30500 |
| 2025-05-05 | 20.27 | $20.27 | 41300 |
| 2025-05-02 | 20.27 | $20.30 | 41300 |
| 2025-05-01 | 20.26 | $20.33 | 126800 |
| 2025-04-30 | 20.26 | $20.43 | 25000 |
| 2025-04-29 | 20.24 | $20.47 | 58100 |
| 2025-04-28 | 20.23 | $20.44 | 38800 |
| 2025-04-25 | 20.21 | $20.39 | 19700 |
| 2025-04-24 | 20.20 | $20.28 | 26100 |
| 2025-04-23 | 20.20 | $20.11 | 73700 |
| 2025-04-22 | 20.22 | $20.04 | 34200 |
| 2025-04-21 | 20.24 | $20.00 | 60500 |
| 2025-04-17 | 20.27 | $20.25 | 56100 |
| 2025-04-16 | 20.28 | $20.27 | 46700 |
| 2025-04-15 | 20.29 | $20.19 | 34400 |
| 2025-04-14 | 20.31 | $20.09 | 41500 |
| 2025-04-11 | 20.34 | $19.96 | 110000 |
| 2025-04-10 | 20.39 | $20.01 | 70200 |
| 2025-04-09 | 20.43 | $20.27 | 41600 |
| 2025-04-08 | 20.44 | $20.06 | 133200 |
| 2025-04-07 | 20.48 | $20.36 | 71600 |
| 2025-04-04 | 20.49 | $20.58 | 14500 |
| 2025-04-03 | 20.48 | $20.65 | 47900 |
| 2025-04-02 | 20.46 | $20.57 | 34600 |
| 2025-04-01 | 20.45 | $20.56 | 58200 |
| 2025-03-31 | 20.44 | $20.48 | 27000 |
| 2025-03-28 | 20.44 | $20.44 | 45400 |
| 2025-03-27 | 20.45 | $20.32 | 37300 |
| 2025-03-26 | 20.46 | $20.34 | 120800 |
| 2025-03-25 | 20.48 | $20.42 | 41400 |
| 2025-03-24 | 20.49 | $20.37 | 42100 |
| 2025-03-21 | 20.50 | $20.57 | 53200 |
| 2025-03-20 | 20.50 | $20.59 | 29500 |
| 2025-03-19 | 20.49 | $20.58 | 188400 |
| 2025-03-18 | 20.48 | $20.48 | 73100 |
| 2025-03-17 | 20.48 | $20.43 | 62900 |
| 2025-03-14 | 20.49 | $20.39 | 72800 |
| 2025-03-13 | 20.49 | $20.40 | 35900 |
| 2025-03-12 | 20.50 | $20.35 | 43300 |
| 2025-03-11 | 20.51 | $20.41 | 64700 |
| 2025-03-10 | 20.52 | $20.53 | 71500 |
| 2025-03-07 | 20.51 | $20.48 | 56600 |
| 2025-03-06 | 20.51 | $20.49 | 43900 |
| 2025-03-05 | 20.50 | $20.55 | 308000 |
| 2025-03-04 | 20.49 | $20.65 | 45500 |
| 2025-03-03 | 20.47 | $20.68 | 79200 |
| 2025-02-28 | 20.44 | $20.61 | 36400 |
| 2025-02-27 | 20.42 | $20.57 | 33500 |
| 2025-02-26 | 20.39 | $20.60 | 46100 |
| 2025-02-25 | 20.37 | $20.58 | 78500 |
| 2025-02-24 | 20.34 | $20.42 | 65300 |
| 2025-02-21 | 20.33 | $20.46 | 45300 |
| 2025-02-20 | 20.32 | $20.39 | 86600 |
| 2025-02-19 | 20.31 | $20.35 | 75300 |
| 2025-02-18 | 20.30 | $20.31 | 50900 |
| 2025-02-14 | 20.29 | $20.39 | 26800 |
| 2025-02-13 | 20.28 | $20.33 | 44800 |
| 2025-02-12 | 20.27 | $20.17 | 30800 |
| 2025-02-11 | 20.28 | $20.30 | 99700 |
| 2025-02-10 | 20.27 | $20.32 | 66500 |
| 2025-02-07 | 20.25 | $20.32 | 52100 |
| 2025-02-06 | 20.24 | $20.39 | 170400 |
| 2025-02-05 | 20.22 | $20.42 | 38800 |
| 2025-02-04 | 20.19 | $20.31 | 57300 |
| 2025-02-03 | 20.17 | $20.25 | 68500 |
| 2025-01-31 | 20.16 | $20.22 | 86700 |
| 2025-01-30 | 20.15 | $20.27 | 64500 |
| 2025-01-29 | 20.14 | $20.25 | 62100 |
| 2025-01-28 | 20.13 | $20.27 | 129000 |
| 2025-01-27 | 20.12 | $20.27 | 61500 |
| 2025-01-24 | 20.10 | $20.14 | 67500 |
| 2025-01-23 | 20.10 | $20.09 | 45500 |
| 2025-01-22 | 20.11 | $20.14 | 48200 |
| 2025-01-21 | 20.11 | $20.20 | 111100 |
| 2025-01-17 | 20.10 | $20.16 | 101800 |
| 2025-01-16 | 20.10 | $20.16 | 50300 |
| 2025-01-15 | 20.10 | $20.09 | 67500 |
| 2025-01-14 | 20.11 | $19.86 | 41900 |
| 2025-01-13 | 20.15 | $19.91 | 55000 |
| 2025-01-10 | 20.19 | $19.95 | 181900 |
| 2025-01-08 | 20.22 | $20.08 | 95000 |
| 2025-01-07 | 20.25 | $20.05 | 60200 |
| 2025-01-06 | 20.28 | $20.14 | 70600 |
| 2025-01-03 | 20.31 | $20.18 | 71000 |
| 2025-01-02 | 20.33 | $20.24 | 72300 |
| 2024-12-31 | 20.36 | $20.22 | 151100 |
| 2024-12-30 | 20.38 | $20.25 | 146400 |
| 2024-12-27 | 20.41 | $20.18 | 104700 |
| 2024-12-26 | 20.44 | $20.25 | 199400 |
| 2024-12-24 | 20.47 | $20.19 | 51700 |
| 2024-12-23 | 20.51 | $20.15 | 192100 |
| 2024-12-20 | 20.55 | $20.30 | 146100 |
| 2024-12-19 | 20.58 | $20.22 | 633800 |
| 2024-12-18 | 20.61 | $20.32 | 127600 |
| 2024-12-17 | 20.64 | $20.53 | 69100 |
| 2024-12-16 | 20.65 | $20.56 | 64300 |
| 2024-12-13 | 20.65 | $20.52 | 529400 |
| 2024-12-12 | 20.65 | $20.61 | 29700 |
| 2024-12-11 | 20.65 | $20.71 | 37200 |
| 2024-12-10 | 20.63 | $20.73 | 49900 |
| 2024-12-09 | 20.62 | $20.76 | 44200 |
| 2024-12-06 | 20.59 | $20.80 | 93600 |
| 2024-12-05 | 20.57 | $20.75 | 36700 |
| 2024-12-04 | 20.55 | $20.74 | 46200 |
| 2024-12-03 | 20.52 | $20.69 | 13800 |
| 2024-12-02 | 20.50 | $20.76 | 21400 |
| 2024-11-29 | 20.47 | $20.71 | 3300 |
| 2024-11-27 | 20.45 | $20.59 | 9000 |
| 2024-11-26 | 20.44 | $20.52 | 18300 |
| 2024-11-25 | 20.43 | $20.58 | 41800 |
| 2024-11-22 | 20.42 | $20.36 | 26200 |
| 2024-11-21 | 20.43 | $20.35 | 15800 |
| 2024-11-20 | 20.44 | $20.34 | 30500 |
| 2024-11-19 | 20.45 | $20.39 | 31800 |
| 2024-11-18 | 20.46 | $20.35 | 77600 |
| 2024-11-15 | 20.47 | $20.38 | 82000 |
| 2024-11-14 | 20.49 | $20.37 | 23400 |
| 2024-11-13 | 20.51 | $20.38 | 62200 |
| 2024-11-12 | 20.52 | $20.41 | 37100 |
| 2024-11-11 | 20.54 | $20.60 | 14100 |
| 2024-11-08 | 20.54 | $20.64 | 35900 |
| 2024-11-07 | 20.54 | $20.59 | 27100 |
| 2024-11-06 | 20.55 | $20.38 | 21900 |
| 2024-11-05 | 20.57 | $20.53 | 19100 |
| 2024-11-04 | 20.59 | $20.47 | 44500 |
| 2024-11-01 | 20.61 | $20.36 | 585800 |
| 2024-10-31 | 20.64 | $20.47 | 43100 |
| 2024-10-30 | 20.67 | $20.52 | 30100 |
| 2024-10-29 | 20.70 | $20.54 | 38800 |
| 2024-10-28 | 20.72 | $20.52 | 20900 |
| 2024-10-25 | 20.76 | $20.55 | 22900 |
| 2024-10-24 | 20.79 | $20.59 | 188900 |
| 2024-10-23 | 20.82 | $20.53 | 24000 |
| 2024-10-22 | 20.86 | $20.58 | 58100 |
| 2024-10-21 | 20.89 | $20.58 | 31600 |
| 2024-10-18 | 20.93 | $20.83 | 46900 |
| 2024-10-17 | 20.95 | $20.85 | 84500 |
| 2024-10-16 | 20.97 | $20.99 | 32600 |
| 2024-10-15 | 20.97 | $20.92 | 112600 |
| 2024-10-14 | 20.99 | $20.84 | 123000 |
| 2024-10-11 | 21.01 | $20.84 | 13400 |
| 2024-10-10 | 21.04 | $20.85 | 30900 |
| 2024-10-09 | 21.06 | $20.84 | 27500 |
| 2024-10-08 | 21.09 | $20.88 | 170000 |
| 2024-10-07 | 21.12 | $20.87 | 32500 |
| 2024-10-04 | 21.15 | $20.95 | 41700 |
| 2024-10-03 | 21.17 | $21.08 | 23500 |
| 2024-10-02 | 21.18 | $21.18 | 23400 |
| 2024-10-01 | 21.18 | $21.21 | 37100 |
| 2024-09-30 | 21.17 | $21.09 | 48000 |
| 2024-09-27 | 21.18 | $21.17 | 756400 |
| 2024-09-26 | 21.17 | $21.08 | 7700 |
| 2024-09-25 | 21.18 | $21.08 | 14200 |
| 2024-09-24 | 21.18 | $21.22 | 35500 |
| 2024-09-23 | 21.17 | $21.17 | 17500 |
| 2024-09-20 | 21.16 | $21.24 | 32200 |
| 2024-09-19 | 21.14 | $21.24 | 11000 |
| 2024-09-18 | 21.13 | $21.23 | 16500 |
| 2024-09-17 | 21.11 | $21.28 | 12500 |
| 2024-09-16 | 21.08 | $21.28 | 9000 |
| 2024-09-13 | 21.06 | $21.25 | 163600 |
| 2024-09-12 | 21.03 | $21.18 | 24800 |
| 2024-09-11 | 21.01 | $21.18 | 43100 |
| 2024-09-10 | 20.99 | $21.18 | 28400 |
| 2024-09-09 | 20.96 | $21.14 | 53000 |
| 2024-09-06 | 20.94 | $21.09 | 20200 |
| 2024-09-05 | 20.92 | $21.09 | 11800 |
| 2024-09-04 | 20.90 | $21.00 | 23100 |
| 2024-09-03 | 20.89 | $20.88 | 42200 |
| 2024-08-30 | 20.88 | $20.83 | 31600 |
| 2024-08-29 | 20.88 | $20.89 | 33900 |
| 2024-08-28 | 20.88 | $20.90 | 29200 |
| 2024-08-27 | 20.87 | $20.94 | 49500 |
| 2024-08-26 | 20.85 | $20.95 | 22900 |
| 2024-08-23 | 20.84 | $20.97 | 40300 |
| 2024-08-22 | 20.81 | $20.89 | 67100 |
| 2024-08-21 | 20.80 | $20.94 | 59900 |
| 2024-08-20 | 20.77 | $20.89 | 34200 |
| 2024-08-19 | 20.75 | $20.84 | 29500 |
| 2024-08-16 | 20.73 | $20.92 | 20800 |
| 2024-08-15 | 20.70 | $20.87 | 33900 |
| 2024-08-14 | 20.67 | $20.94 | 8200 |
| 2024-08-13 | 20.63 | $20.87 | 13600 |
| 2024-08-12 | 20.60 | $20.75 | 16500 |
| 2024-08-09 | 20.58 | $20.71 | 13200 |
| 2024-08-08 | 20.56 | $20.62 | 33400 |
| 2024-08-07 | 20.55 | $20.61 | 2800 |
| 2024-08-06 | 20.54 | $20.62 | 8100 |
| 2024-08-05 | 20.53 | $20.81 | 46500 |
| 2024-08-02 | 20.49 | $20.89 | 99100 |
| 2024-08-01 | 20.45 | $20.67 | 21400 |
| 2024-07-31 | 20.43 | $20.58 | 28400 |
| 2024-07-30 | 20.41 | $20.48 | 4700 |
| 2024-07-29 | 20.40 | $20.43 | 12800 |
| 2024-07-26 | 20.39 | $20.41 | 5900 |
| 2024-07-25 | 20.39 | $20.31 | 15200 |
| 2024-07-24 | 20.39 | $20.24 | 13800 |
| 2024-07-23 | 20.40 | $20.33 | 6000 |
| 2024-07-22 | 20.40 | $20.32 | 18400 |
| 2024-07-19 | 20.40 | $20.44 | 30000 |
| 2024-07-18 | 20.39 | $20.50 | 12900 |
| 2024-07-17 | 20.37 | $20.57 | 10200 |
| 2024-07-16 | 20.35 | $20.55 | 8800 |
| 2024-07-15 | 20.32 | $20.45 | 9500 |
| 2024-07-12 | 20.31 | $20.54 | 3200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.46
2026-07-22
Close Price
$20.34
Vol: 72410
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.99
Average
20.71
Maximum
21.28
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 20.46 | $20.34 | 72410 |
| 2026-07-21 | 20.49 | $20.37 | 81935 |
| 2026-07-20 | 20.52 | $20.42 | 48800 |
| 2026-07-17 | 20.55 | $20.57 | 224234 |
| 2026-07-16 | 20.55 | $20.55 | 67900 |
| 2026-07-15 | 20.55 | $20.57 | 50200 |
| 2026-07-14 | 20.56 | $20.51 | 43531 |
| 2026-07-13 | 20.57 | $20.45 | 62824 |
| 2026-07-10 | 20.60 | $20.54 | 86244 |
| 2026-07-09 | 20.62 | $20.56 | 67300 |
| 2026-07-08 | 20.63 | $20.53 | 72743 |
| 2026-07-07 | 20.66 | $20.57 | 158000 |
| 2026-07-06 | 20.68 | $20.68 | 231911 |
| 2026-07-02 | 20.68 | $20.69 | 69745 |
| 2026-07-01 | 20.68 | $20.63 | 125306 |
| 2026-06-30 | 20.68 | $20.67 | 99609 |
| 2026-06-29 | 20.69 | $20.75 | 396911 |
| 2026-06-26 | 20.67 | $20.73 | 73600 |
| 2026-06-25 | 20.66 | $20.71 | 87840 |
| 2026-06-24 | 20.65 | $20.69 | 55139 |
| 2026-06-23 | 20.65 | $20.60 | 68300 |
| 2026-06-22 | 20.66 | $20.58 | 87836 |
| 2026-06-18 | 20.67 | $20.72 | 49200 |
| 2026-06-17 | 20.67 | $20.66 | 120143 |
| 2026-06-16 | 20.67 | $20.75 | 61647 |
| 2026-06-15 | 20.65 | $20.72 | 72600 |
| 2026-06-12 | 20.64 | $20.70 | 236000 |
| 2026-06-11 | 20.63 | $20.73 | 258223 |
| 2026-06-10 | 20.61 | $20.59 | 47547 |
| 2026-06-09 | 20.62 | $20.62 | 67570 |
| 2026-06-08 | 20.62 | $20.57 | 74100 |
| 2026-06-05 | 20.64 | $20.58 | 73302 |
| 2026-06-04 | 20.65 | $20.70 | 66700 |
| 2026-06-03 | 20.64 | $20.67 | 73500 |
| 2026-06-02 | 20.64 | $20.72 | 231000 |
| 2026-06-01 | 20.63 | $20.71 | 76600 |
| 2026-05-29 | 20.62 | $20.74 | 198278 |
| 2026-05-28 | 20.60 | $20.72 | 86700 |
| 2026-05-27 | 20.58 | $20.66 | 107966 |
| 2026-05-26 | 20.57 | $20.64 | 75300 |
| 2026-05-22 | 20.56 | $20.57 | 176720 |
| 2026-05-21 | 20.57 | $20.54 | 93315 |
| 2026-05-20 | 20.59 | $20.53 | 285108 |
| 2026-05-19 | 20.61 | $20.39 | 121300 |
| 2026-05-18 | 20.67 | $20.48 | 86348 |
| 2026-05-15 | 20.71 | $20.59 | 52910 |
| 2026-05-14 | 20.74 | $20.72 | 89400 |
| 2026-05-13 | 20.75 | $20.74 | 101800 |
| 2026-05-12 | 20.76 | $20.73 | 116940 |
| 2026-05-11 | 20.77 | $20.78 | 64100 |
| 2026-05-08 | 20.76 | $20.82 | 54600 |
| 2026-05-07 | 20.76 | $20.75 | 279000 |
| 2026-05-06 | 20.76 | $20.83 | 144800 |
| 2026-05-05 | 20.75 | $20.73 | 96280 |
| 2026-05-04 | 20.76 | $20.69 | 121407 |
| 2026-05-01 | 20.77 | $20.75 | 93441 |
| 2026-04-30 | 20.78 | $20.72 | 183212 |
| 2026-04-29 | 20.80 | $20.68 | 191501 |
| 2026-04-28 | 20.82 | $20.77 | 100742 |
| 2026-04-27 | 20.83 | $20.78 | 104118 |
| 2026-04-24 | 20.84 | $20.83 | 75481 |
| 2026-04-23 | 20.85 | $20.81 | 70073 |
| 2026-04-22 | 20.85 | $20.86 | 83621 |
| 2026-04-21 | 20.85 | $20.83 | 318700 |
| 2026-04-20 | 20.85 | $20.89 | 66206 |
| 2026-04-17 | 20.84 | $20.97 | 68000 |
| 2026-04-16 | 20.82 | $20.87 | 60499 |
| 2026-04-15 | 20.81 | $20.94 | 32846 |
| 2026-04-14 | 20.78 | $20.95 | 87600 |
| 2026-04-13 | 20.75 | $20.89 | 106273 |
| 2026-04-10 | 20.72 | $20.83 | 49635 |
| 2026-04-09 | 20.70 | $20.87 | 78700 |
| 2026-04-08 | 20.67 | $20.85 | 87595 |
| 2026-04-07 | 20.65 | $20.79 | 81621 |
| 2026-04-06 | 20.63 | $20.75 | 105000 |
| 2026-04-02 | 20.61 | $20.78 | 75300 |
| 2026-04-01 | 20.59 | $20.72 | 103400 |
| 2026-03-31 | 20.58 | $20.70 | 89912 |
| 2026-03-30 | 20.58 | $20.57 | 70300 |
| 2026-03-27 | 20.60 | $20.46 | 1.8M |
| 2026-03-26 | 20.64 | $20.50 | 178700 |
| 2026-03-25 | 20.69 | $20.66 | 61832 |
| 2026-03-24 | 20.71 | $20.60 | 752300 |
| 2026-03-23 | 20.75 | $20.64 | 100942 |
| 2026-03-20 | 20.79 | $20.60 | 87225 |
| 2026-03-19 | 20.84 | $20.82 | 73600 |
| 2026-03-18 | 20.85 | $20.76 | 113408 |
| 2026-03-17 | 20.88 | $20.87 | 97848 |
| 2026-03-16 | 20.90 | $20.77 | 147000 |
| 2026-03-13 | 20.93 | $20.69 | 88566 |
| 2026-03-12 | 20.99 | $20.74 | 99521 |
| 2026-03-11 | 21.05 | $20.85 | 160300 |
| 2026-03-10 | 21.09 | $20.99 | 268800 |
| 2026-03-09 | 21.12 | $21.07 | 117800 |
| 2026-03-06 | 21.12 | $20.99 | 66700 |
| 2026-03-05 | 21.15 | $21.05 | 164200 |
| 2026-03-04 | 21.17 | $21.11 | 95700 |
| 2026-03-03 | 21.18 | $21.12 | 103000 |
| 2026-03-02 | 21.19 | $21.13 | 111000 |
| 2026-02-27 | 21.19 | $21.20 | 81400 |
| 2026-02-26 | 21.19 | $21.17 | 141419 |
| 2026-02-25 | 21.18 | $21.15 | 212500 |
| 2026-02-24 | 21.18 | $21.17 | 79342 |
| 2026-02-23 | 21.18 | $21.18 | 170133 |
| 2026-02-20 | 21.17 | $21.23 | 115243 |
| 2026-02-19 | 21.15 | $21.23 | 91345 |
| 2026-02-18 | 21.13 | $21.21 | 132600 |
| 2026-02-17 | 21.11 | $21.22 | 319726 |
| 2026-02-13 | 21.08 | $21.22 | 122600 |
| 2026-02-12 | 21.05 | $21.15 | 453600 |
| 2026-02-11 | 21.03 | $21.08 | 1.2M |
| 2026-02-10 | 21.02 | $21.10 | 83601 |
| 2026-02-09 | 21.00 | $21.05 | 112500 |
| 2026-02-06 | 20.99 | $21.05 | 83938 |
| 2026-02-05 | 20.98 | $21.03 | 107242 |
| 2026-02-04 | 20.97 | $20.95 | 118446 |
| 2026-02-03 | 20.97 | $20.96 | 142400 |
| 2026-02-02 | 20.98 | $20.96 | 112122 |
| 2026-01-30 | 20.99 | $20.99 | 143300 |
| 2026-01-29 | 20.99 | $20.99 | 92703 |
| 2026-01-28 | 20.99 | $20.97 | 128700 |
| 2026-01-27 | 21.00 | $20.98 | 52700 |
| 2026-01-26 | 21.00 | $21.00 | 102215 |
| 2026-01-23 | 21.01 | $21.00 | 92400 |
| 2026-01-22 | 21.01 | $20.98 | 91600 |
| 2026-01-21 | 21.02 | $20.95 | 127248 |
| 2026-01-20 | 21.03 | $20.87 | 89739 |
| 2026-01-16 | 21.07 | $21.05 | 76023 |
| 2026-01-15 | 21.07 | $21.09 | 141646 |
| 2026-01-14 | 21.07 | $21.13 | 182629 |
| 2026-01-13 | 21.05 | $21.08 | 87228 |
| 2026-01-12 | 21.05 | $21.04 | 516400 |
| 2026-01-09 | 21.05 | $21.06 | 92200 |
| 2026-01-08 | 21.04 | $21.02 | 136246 |
| 2026-01-07 | 21.05 | $21.07 | 79500 |
| 2026-01-06 | 21.05 | $21.06 | 153920 |
| 2026-01-05 | 21.04 | $21.06 | 70400 |
| 2026-01-02 | 21.04 | $21.00 | 92900 |
| 2025-12-31 | 21.05 | $21.02 | 180649 |
| 2025-12-30 | 21.05 | $21.08 | 102900 |
| 2025-12-29 | 21.05 | $21.10 | 108300 |
| 2025-12-26 | 21.04 | $21.07 | 66838 |
| 2025-12-24 | 21.03 | $21.06 | 40618 |
| 2025-12-23 | 21.03 | $20.98 | 77114 |
| 2025-12-22 | 21.04 | $20.97 | 87641 |
| 2025-12-19 | 21.05 | $21.06 | 177221 |
| 2025-12-18 | 21.05 | $21.11 | 131200 |
| 2025-12-17 | 21.04 | $21.03 | 135700 |
| 2025-12-16 | 21.04 | $21.05 | 43601 |
| 2025-12-15 | 21.04 | $21.01 | 103610 |
| 2025-12-12 | 21.04 | $20.99 | 52837 |
| 2025-12-11 | 21.05 | $21.07 | 1.9M |
| 2025-12-10 | 21.05 | $21.08 | 50647 |
| 2025-12-09 | 21.05 | $20.99 | 168846 |
| 2025-12-08 | 21.06 | $21.02 | 68900 |
| 2025-12-05 | 21.07 | $21.05 | 433100 |
| 2025-12-04 | 21.07 | $21.07 | 83539 |
| 2025-12-03 | 21.07 | $21.13 | 102700 |
| 2025-12-02 | 21.05 | $21.06 | 94800 |
| 2025-12-01 | 21.05 | $21.05 | 99926 |
| 2025-11-28 | 21.05 | $21.13 | 23100 |
| 2025-11-26 | 21.03 | $21.15 | 94030 |
| 2025-11-25 | 21.01 | $21.10 | 51531 |
| 2025-11-24 | 20.99 | $21.04 | 59800 |
| 2025-11-21 | 20.99 | $21.06 | 74300 |
| 2025-11-20 | 20.98 | $20.99 | 89701 |
| 2025-11-19 | 20.98 | $20.97 | 116048 |
| 2025-11-18 | 20.98 | $20.96 | 64600 |
| 2025-11-17 | 20.99 | $20.94 | 53842 |
| 2025-11-14 | 21.01 | $20.94 | 95000 |
| 2025-11-13 | 21.03 | $20.98 | 114300 |
| 2025-11-12 | 21.04 | $21.06 | 59519 |
| 2025-11-11 | 21.04 | $21.08 | 77400 |
| 2025-11-10 | 21.03 | $21.00 | 90400 |
| 2025-11-07 | 21.04 | $20.99 | 45112 |
| 2025-11-06 | 21.06 | $21.03 | 60700 |
| 2025-11-05 | 21.07 | $20.93 | 65807 |
| 2025-11-04 | 21.10 | $20.98 | 96400 |
| 2025-11-03 | 21.12 | $20.96 | 64400 |
| 2025-10-31 | 21.16 | $21.00 | 63618 |
| 2025-10-30 | 21.19 | $21.05 | 65700 |
| 2025-10-29 | 21.21 | $21.12 | 48000 |
| 2025-10-28 | 21.22 | $21.23 | 88726 |
| 2025-10-27 | 21.21 | $21.24 | 87732 |
| 2025-10-24 | 21.20 | $21.21 | 39702 |
| 2025-10-23 | 21.19 | $21.16 | 73704 |
| 2025-10-22 | 21.19 | $21.19 | 73300 |
| 2025-10-21 | 21.19 | $21.19 | 50000 |
| 2025-10-20 | 21.18 | $21.18 | 77400 |
| 2025-10-17 | 21.17 | $21.20 | 65100 |
| 2025-10-16 | 21.16 | $21.23 | 54100 |
| 2025-10-15 | 21.13 | $21.18 | 48500 |
| 2025-10-14 | 21.12 | $21.17 | 55404 |
| 2025-10-13 | 21.10 | $21.13 | 106434 |
| 2025-10-10 | 21.09 | $21.06 | 225712 |
| 2025-10-09 | 21.09 | $21.02 | 74134 |
| 2025-10-08 | 21.10 | $21.06 | 73900 |
| 2025-10-07 | 21.11 | $21.08 | 161200 |
| 2025-10-06 | 21.11 | $21.06 | 82500 |
| 2025-10-03 | 21.11 | $21.11 | 43749 |
| 2025-10-02 | 21.10 | $21.13 | 84900 |
| 2025-10-01 | 21.09 | $21.10 | 64462 |
| 2025-09-30 | 21.08 | $21.02 | 70800 |
| 2025-09-29 | 21.09 | $21.02 | 59400 |
| 2025-09-26 | 21.10 | $20.96 | 54200 |
| 2025-09-25 | 21.12 | $20.94 | 109500 |
| 2025-09-24 | 21.15 | $20.99 | 94100 |
| 2025-09-23 | 21.17 | $21.06 | 96300 |
| 2025-09-22 | 21.18 | $21.03 | 54700 |
| 2025-09-19 | 21.20 | $21.16 | 33100 |
| 2025-09-18 | 21.19 | $21.15 | 59900 |
| 2025-09-17 | 21.18 | $21.19 | 53600 |
| 2025-09-16 | 21.16 | $21.23 | 82900 |
| 2025-09-15 | 21.13 | $21.24 | 73300 |
| 2025-09-12 | 21.09 | $21.18 | 267700 |
| 2025-09-11 | 21.06 | $21.22 | 1.6M |
| 2025-09-10 | 21.01 | $21.16 | 105500 |
| 2025-09-09 | 20.97 | $21.08 | 93300 |
| 2025-09-08 | 20.93 | $21.10 | 47500 |
| 2025-09-05 | 20.89 | $21.07 | 70600 |
| 2025-09-04 | 20.84 | $20.96 | 121500 |
| 2025-09-03 | 20.81 | $20.83 | 87600 |
| 2025-09-02 | 20.81 | $20.74 | 42600 |
| 2025-08-29 | 20.82 | $20.80 | 103800 |
| 2025-08-28 | 20.81 | $20.84 | 56600 |
| 2025-08-27 | 20.80 | $20.82 | 59900 |
| 2025-08-26 | 20.79 | $20.79 | 40300 |
| 2025-08-25 | 20.79 | $20.76 | 52900 |
| 2025-08-22 | 20.79 | $20.81 | 27800 |
| 2025-08-21 | 20.78 | $20.66 | 42900 |
| 2025-08-20 | 20.81 | $20.73 | 69300 |
| 2025-08-19 | 20.82 | $20.73 | 62000 |
| 2025-08-18 | 20.83 | $20.69 | 69800 |
| 2025-08-15 | 20.85 | $20.81 | 102900 |
| 2025-08-14 | 20.85 | $20.83 | 82000 |
| 2025-08-13 | 20.84 | $20.90 | 53000 |
| 2025-08-12 | 20.82 | $20.81 | 46700 |
| 2025-08-11 | 20.81 | $20.80 | 103700 |
| 2025-08-08 | 20.80 | $20.78 | 83100 |
| 2025-08-07 | 20.80 | $20.84 | 168000 |
| 2025-08-06 | 20.78 | $20.85 | 24100 |
| 2025-08-05 | 20.75 | $20.85 | 60300 |
| 2025-08-04 | 20.72 | $20.86 | 41000 |
| 2025-08-01 | 20.69 | $20.84 | 21000 |
| 2025-07-31 | 20.65 | $20.66 | 76500 |
| 2025-07-30 | 20.64 | $20.65 | 45100 |
| 2025-07-29 | 20.64 | $20.69 | 49100 |
| 2025-07-28 | 20.62 | $20.59 | 54900 |
| 2025-07-25 | 20.63 | $20.64 | 53000 |
| 2025-07-24 | 20.62 | $20.58 | 194700 |
| 2025-07-23 | 20.62 | $20.59 | 46900 |
| 2025-07-22 | 20.63 | $20.64 | 69600 |
| 2025-07-21 | 20.62 | $20.59 | 49100 |
| 2025-07-18 | 20.62 | $20.60 | 54700 |
| 2025-07-17 | 20.62 | $20.56 | 47400 |
| 2025-07-16 | 20.63 | $20.53 | 54100 |
| 2025-07-15 | 20.65 | $20.50 | 73600 |
| 2025-07-14 | 20.67 | $20.57 | 39100 |
| 2025-07-11 | 20.68 | $20.56 | 27700 |
| 2025-07-10 | 20.70 | $20.67 | 49100 |
| 2025-07-09 | 20.69 | $20.66 | 27700 |
| 2025-07-08 | 20.69 | $20.57 | 38500 |
| 2025-07-07 | 20.70 | $20.63 | 141900 |
| 2025-07-03 | 20.70 | $20.70 | 34700 |
| 2025-07-02 | 20.69 | $20.74 | 23200 |
| 2025-07-01 | 20.67 | $20.74 | 40200 |
| 2025-06-30 | 20.64 | $20.75 | 52300 |
| 2025-06-27 | 20.60 | $20.64 | 33000 |
| 2025-06-26 | 20.58 | $20.66 | 54500 |
| 2025-06-25 | 20.56 | $20.60 | 165600 |
| 2025-06-24 | 20.54 | $20.61 | 89700 |
| 2025-06-23 | 20.51 | $20.53 | 62300 |
| 2025-06-20 | 20.50 | $20.56 | 78200 |
| 2025-06-18 | 20.48 | $20.53 | 63200 |
| 2025-06-17 | 20.46 | $20.51 | 65800 |
| 2025-06-16 | 20.45 | $20.45 | 54200 |
| 2025-06-13 | 20.44 | $20.47 | 53200 |
| 2025-06-12 | 20.42 | $20.57 | 25100 |
| 2025-06-11 | 20.39 | $20.49 | 54700 |
| 2025-06-10 | 20.36 | $20.40 | 24600 |
| 2025-06-09 | 20.35 | $20.36 | 24100 |
| 2025-06-06 | 20.35 | $20.32 | 37600 |
| 2025-06-05 | 20.35 | $20.42 | 46500 |
| 2025-06-04 | 20.33 | $20.49 | 25800 |
| 2025-06-03 | 20.29 | $20.36 | 24800 |
| 2025-06-02 | 20.28 | $20.35 | 55100 |
| 2025-05-30 | 20.26 | $20.38 | 91400 |
| 2025-05-29 | 20.24 | $20.34 | 27400 |
| 2025-05-28 | 20.22 | $20.26 | 40300 |
| 2025-05-27 | 20.22 | $20.31 | 58800 |
| 2025-05-23 | 20.20 | $20.17 | 260000 |
| 2025-05-22 | 20.21 | $20.14 | 49500 |
| 2025-05-21 | 20.23 | $20.06 | 35900 |
| 2025-05-20 | 20.27 | $20.23 | 83000 |
| 2025-05-19 | 20.28 | $20.26 | 56700 |
| 2025-05-16 | 20.28 | $20.35 | 104700 |
| 2025-05-15 | 20.27 | $20.32 | 30800 |
| 2025-05-14 | 20.26 | $20.18 | 40600 |
| 2025-05-13 | 20.28 | $20.27 | 45600 |
| 2025-05-12 | 20.29 | $20.26 | 440900 |
| 2025-05-09 | 20.29 | $20.27 | 57100 |
| 2025-05-08 | 20.30 | $20.28 | 141000 |
| 2025-05-07 | 20.30 | $20.38 | 50200 |
| 2025-05-06 | 20.29 | $20.31 | 30500 |
| 2025-05-05 | 20.29 | $20.27 | 41300 |
| 2025-05-02 | 20.29 | $20.30 | 41300 |
| 2025-05-01 | 20.29 | $20.33 | 126800 |
| 2025-04-30 | 20.28 | $20.43 | 25000 |
| 2025-04-29 | 20.26 | $20.47 | 58100 |
| 2025-04-28 | 20.21 | $20.44 | 38800 |
| 2025-04-25 | 20.17 | $20.39 | 19700 |
| 2025-04-24 | 20.14 | $20.28 | 26100 |
| 2025-04-23 | 20.12 | $20.11 | 73700 |
| 2025-04-22 | 20.13 | $20.04 | 34200 |
| 2025-04-21 | 20.16 | $20.00 | 60500 |
| 2025-04-17 | 20.21 | $20.25 | 56100 |
| 2025-04-16 | 20.21 | $20.27 | 46700 |
| 2025-04-15 | 20.20 | $20.19 | 34400 |
| 2025-04-14 | 20.22 | $20.09 | 41500 |
| 2025-04-11 | 20.25 | $19.96 | 110000 |
| 2025-04-10 | 20.33 | $20.01 | 70200 |
| 2025-04-09 | 20.40 | $20.27 | 41600 |
| 2025-04-08 | 20.43 | $20.06 | 133200 |
| 2025-04-07 | 20.51 | $20.36 | 71600 |
| 2025-04-04 | 20.54 | $20.58 | 14500 |
| 2025-04-03 | 20.52 | $20.65 | 47900 |
| 2025-04-02 | 20.49 | $20.57 | 34600 |
| 2025-04-01 | 20.47 | $20.56 | 58200 |
| 2025-03-31 | 20.45 | $20.48 | 27000 |
| 2025-03-28 | 20.45 | $20.44 | 45400 |
| 2025-03-27 | 20.45 | $20.32 | 37300 |
| 2025-03-26 | 20.47 | $20.34 | 120800 |
| 2025-03-25 | 20.50 | $20.42 | 41400 |
| 2025-03-24 | 20.51 | $20.37 | 42100 |
| 2025-03-21 | 20.54 | $20.57 | 53200 |
| 2025-03-20 | 20.52 | $20.59 | 29500 |
| 2025-03-19 | 20.51 | $20.58 | 188400 |
| 2025-03-18 | 20.48 | $20.48 | 73100 |
| 2025-03-17 | 20.48 | $20.43 | 62900 |
| 2025-03-14 | 20.49 | $20.39 | 72800 |
| 2025-03-13 | 20.51 | $20.40 | 35900 |
| 2025-03-12 | 20.52 | $20.35 | 43300 |
| 2025-03-11 | 20.55 | $20.41 | 64700 |
| 2025-03-10 | 20.57 | $20.53 | 71500 |
| 2025-03-07 | 20.57 | $20.48 | 56600 |
| 2025-03-06 | 20.58 | $20.49 | 43900 |
| 2025-03-05 | 20.59 | $20.55 | 308000 |
| 2025-03-04 | 20.58 | $20.65 | 45500 |
| 2025-03-03 | 20.55 | $20.68 | 79200 |
| 2025-02-28 | 20.51 | $20.61 | 36400 |
| 2025-02-27 | 20.48 | $20.57 | 33500 |
| 2025-02-26 | 20.46 | $20.60 | 46100 |
| 2025-02-25 | 20.42 | $20.58 | 78500 |
| 2025-02-24 | 20.37 | $20.42 | 65300 |
| 2025-02-21 | 20.36 | $20.46 | 45300 |
| 2025-02-20 | 20.33 | $20.39 | 86600 |
| 2025-02-19 | 20.32 | $20.35 | 75300 |
| 2025-02-18 | 20.31 | $20.31 | 50900 |
| 2025-02-14 | 20.30 | $20.39 | 26800 |
| 2025-02-13 | 20.28 | $20.33 | 44800 |
| 2025-02-12 | 20.27 | $20.17 | 30800 |
| 2025-02-11 | 20.29 | $20.30 | 99700 |
| 2025-02-10 | 20.28 | $20.32 | 66500 |
| 2025-02-07 | 20.27 | $20.32 | 52100 |
| 2025-02-06 | 20.26 | $20.39 | 170400 |
| 2025-02-05 | 20.23 | $20.42 | 38800 |
| 2025-02-04 | 20.19 | $20.31 | 57300 |
| 2025-02-03 | 20.17 | $20.25 | 68500 |
| 2025-01-31 | 20.16 | $20.22 | 86700 |
| 2025-01-30 | 20.15 | $20.27 | 64500 |
| 2025-01-29 | 20.13 | $20.25 | 62100 |
| 2025-01-28 | 20.11 | $20.27 | 129000 |
| 2025-01-27 | 20.08 | $20.27 | 61500 |
| 2025-01-24 | 20.05 | $20.14 | 67500 |
| 2025-01-23 | 20.04 | $20.09 | 45500 |
| 2025-01-22 | 20.04 | $20.14 | 48200 |
| 2025-01-21 | 20.04 | $20.20 | 111100 |
| 2025-01-17 | 20.02 | $20.16 | 101800 |
| 2025-01-16 | 20.00 | $20.16 | 50300 |
| 2025-01-15 | 19.99 | $20.09 | 67500 |
| 2025-01-14 | 19.99 | $19.86 | 41900 |
| 2025-01-13 | 20.04 | $19.91 | 55000 |
| 2025-01-10 | 20.08 | $19.95 | 181900 |
| 2025-01-08 | 20.13 | $20.08 | 95000 |
| 2025-01-07 | 20.15 | $20.05 | 60200 |
| 2025-01-06 | 20.19 | $20.14 | 70600 |
| 2025-01-03 | 20.22 | $20.18 | 71000 |
| 2025-01-02 | 20.24 | $20.24 | 72300 |
| 2024-12-31 | 20.25 | $20.22 | 151100 |
| 2024-12-30 | 20.27 | $20.25 | 146400 |
| 2024-12-27 | 20.29 | $20.18 | 104700 |
| 2024-12-26 | 20.33 | $20.25 | 199400 |
| 2024-12-24 | 20.35 | $20.19 | 51700 |
| 2024-12-23 | 20.40 | $20.15 | 192100 |
| 2024-12-20 | 20.46 | $20.30 | 146100 |
| 2024-12-19 | 20.50 | $20.22 | 633800 |
| 2024-12-18 | 20.57 | $20.32 | 127600 |
| 2024-12-17 | 20.62 | $20.53 | 69100 |
| 2024-12-16 | 20.64 | $20.56 | 64300 |
| 2024-12-13 | 20.65 | $20.52 | 529400 |
| 2024-12-12 | 20.68 | $20.61 | 29700 |
| 2024-12-11 | 20.69 | $20.71 | 37200 |
| 2024-12-10 | 20.68 | $20.73 | 49900 |
| 2024-12-09 | 20.66 | $20.76 | 44200 |
| 2024-12-06 | 20.64 | $20.80 | 93600 |
| 2024-12-05 | 20.60 | $20.75 | 36700 |
| 2024-12-04 | 20.57 | $20.74 | 46200 |
| 2024-12-03 | 20.53 | $20.69 | 13800 |
| 2024-12-02 | 20.50 | $20.76 | 21400 |
| 2024-11-29 | 20.45 | $20.71 | 3300 |
| 2024-11-27 | 20.41 | $20.59 | 9000 |
| 2024-11-26 | 20.38 | $20.52 | 18300 |
| 2024-11-25 | 20.36 | $20.58 | 41800 |
| 2024-11-22 | 20.32 | $20.36 | 26200 |
| 2024-11-21 | 20.33 | $20.35 | 15800 |
| 2024-11-20 | 20.34 | $20.34 | 30500 |
| 2024-11-19 | 20.36 | $20.39 | 31800 |
| 2024-11-18 | 20.37 | $20.35 | 77600 |
| 2024-11-15 | 20.39 | $20.38 | 82000 |
| 2024-11-14 | 20.40 | $20.37 | 23400 |
| 2024-11-13 | 20.43 | $20.38 | 62200 |
| 2024-11-12 | 20.45 | $20.41 | 37100 |
| 2024-11-11 | 20.48 | $20.60 | 14100 |
| 2024-11-08 | 20.46 | $20.64 | 35900 |
| 2024-11-07 | 20.44 | $20.59 | 27100 |
| 2024-11-06 | 20.43 | $20.38 | 21900 |
| 2024-11-05 | 20.46 | $20.53 | 19100 |
| 2024-11-04 | 20.47 | $20.47 | 44500 |
| 2024-11-01 | 20.48 | $20.36 | 585800 |
| 2024-10-31 | 20.53 | $20.47 | 43100 |
| 2024-10-30 | 20.56 | $20.52 | 30100 |
| 2024-10-29 | 20.59 | $20.54 | 38800 |
| 2024-10-28 | 20.62 | $20.52 | 20900 |
| 2024-10-25 | 20.65 | $20.55 | 22900 |
| 2024-10-24 | 20.69 | $20.59 | 188900 |
| 2024-10-23 | 20.73 | $20.53 | 24000 |
| 2024-10-22 | 20.78 | $20.58 | 58100 |
| 2024-10-21 | 20.84 | $20.58 | 31600 |
| 2024-10-18 | 20.90 | $20.83 | 46900 |
| 2024-10-17 | 20.92 | $20.85 | 84500 |
| 2024-10-16 | 20.94 | $20.99 | 32600 |
| 2024-10-15 | 20.94 | $20.92 | 112600 |
| 2024-10-14 | 20.94 | $20.84 | 123000 |
| 2024-10-11 | 20.97 | $20.84 | 13400 |
| 2024-10-10 | 21.00 | $20.85 | 30900 |
| 2024-10-09 | 21.04 | $20.84 | 27500 |
| 2024-10-08 | 21.08 | $20.88 | 170000 |
| 2024-10-07 | 21.12 | $20.87 | 32500 |
| 2024-10-04 | 21.17 | $20.95 | 41700 |
| 2024-10-03 | 21.21 | $21.08 | 23500 |
| 2024-10-02 | 21.23 | $21.18 | 23400 |
| 2024-10-01 | 21.23 | $21.21 | 37100 |
| 2024-09-30 | 21.22 | $21.09 | 48000 |
| 2024-09-27 | 21.24 | $21.17 | 756400 |
| 2024-09-26 | 21.24 | $21.08 | 7700 |
| 2024-09-25 | 21.26 | $21.08 | 14200 |
| 2024-09-24 | 21.28 | $21.22 | 35500 |
| 2024-09-23 | 21.28 | $21.17 | 17500 |
| 2024-09-20 | 21.28 | $21.24 | 32200 |
| 2024-09-19 | 21.27 | $21.24 | 11000 |
| 2024-09-18 | 21.26 | $21.23 | 16500 |
| 2024-09-17 | 21.25 | $21.28 | 12500 |
| 2024-09-16 | 21.22 | $21.28 | 9000 |
| 2024-09-13 | 21.19 | $21.25 | 163600 |
| 2024-09-12 | 21.15 | $21.18 | 24800 |
| 2024-09-11 | 21.13 | $21.18 | 43100 |
| 2024-09-10 | 21.10 | $21.18 | 28400 |
| 2024-09-09 | 21.07 | $21.14 | 53000 |
| 2024-09-06 | 21.04 | $21.09 | 20200 |
| 2024-09-05 | 21.01 | $21.09 | 11800 |
| 2024-09-04 | 20.98 | $21.00 | 23100 |
| 2024-09-03 | 20.96 | $20.88 | 42200 |
| 2024-08-30 | 20.96 | $20.83 | 31600 |
| 2024-08-29 | 20.97 | $20.89 | 33900 |
| 2024-08-28 | 20.97 | $20.90 | 29200 |
| 2024-08-27 | 20.97 | $20.94 | 49500 |
| 2024-08-26 | 20.96 | $20.95 | 22900 |
| 2024-08-23 | 20.94 | $20.97 | 40300 |
| 2024-08-22 | 20.92 | $20.89 | 67100 |
| 2024-08-21 | 20.91 | $20.94 | 59900 |
| 2024-08-20 | 20.88 | $20.89 | 34200 |
| 2024-08-19 | 20.86 | $20.84 | 29500 |
| 2024-08-16 | 20.85 | $20.92 | 20800 |
| 2024-08-15 | 20.82 | $20.87 | 33900 |
| 2024-08-14 | 20.79 | $20.94 | 8200 |
| 2024-08-13 | 20.74 | $20.87 | 13600 |
| 2024-08-12 | 20.70 | $20.75 | 16500 |
| 2024-08-09 | 20.67 | $20.71 | 13200 |
| 2024-08-08 | 20.65 | $20.62 | 33400 |
| 2024-08-07 | 20.65 | $20.61 | 2800 |
| 2024-08-06 | 20.64 | $20.62 | 8100 |
| 2024-08-05 | 20.63 | $20.81 | 46500 |
| 2024-08-02 | 20.58 | $20.89 | 99100 |
| 2024-08-01 | 20.50 | $20.67 | 21400 |
| 2024-07-31 | 20.46 | $20.58 | 28400 |
| 2024-07-30 | 20.43 | $20.48 | 4700 |
| 2024-07-29 | 20.41 | $20.43 | 12800 |
| 2024-07-26 | 20.40 | $20.41 | 5900 |
| 2024-07-25 | 20.39 | $20.31 | 15200 |
| 2024-07-24 | 20.41 | $20.24 | 13800 |
| 2024-07-23 | 20.44 | $20.33 | 6000 |
| 2024-07-22 | 20.45 | $20.32 | 18400 |
| 2024-07-19 | 20.47 | $20.44 | 30000 |
| 2024-07-18 | 20.47 | $20.50 | 12900 |
| 2024-07-17 | 20.46 | $20.57 | 10200 |
| 2024-07-16 | 20.42 | $20.55 | 8800 |
| 2024-07-15 | 20.39 | $20.45 | 9500 |
| 2024-07-12 | 20.37 | $20.54 | 3200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.41
2026-07-22
Close Price
$20.34
Vol: 72410
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.91
Average
20.71
Maximum
21.29
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 20.41 | $20.34 | 72410 |
| 2026-07-21 | 20.45 | $20.37 | 81935 |
| 2026-07-20 | 20.50 | $20.42 | 48800 |
| 2026-07-17 | 20.53 | $20.57 | 224234 |
| 2026-07-16 | 20.53 | $20.55 | 67900 |
| 2026-07-15 | 20.53 | $20.57 | 50200 |
| 2026-07-14 | 20.53 | $20.51 | 43531 |
| 2026-07-13 | 20.55 | $20.45 | 62824 |
| 2026-07-10 | 20.59 | $20.54 | 86244 |
| 2026-07-09 | 20.61 | $20.56 | 67300 |
| 2026-07-08 | 20.63 | $20.53 | 72743 |
| 2026-07-07 | 20.66 | $20.57 | 158000 |
| 2026-07-06 | 20.69 | $20.68 | 231911 |
| 2026-07-02 | 20.69 | $20.69 | 69745 |
| 2026-07-01 | 20.69 | $20.63 | 125306 |
| 2026-06-30 | 20.71 | $20.67 | 99609 |
| 2026-06-29 | 20.71 | $20.75 | 396911 |
| 2026-06-26 | 20.69 | $20.73 | 73600 |
| 2026-06-25 | 20.68 | $20.71 | 87840 |
| 2026-06-24 | 20.67 | $20.69 | 55139 |
| 2026-06-23 | 20.66 | $20.60 | 68300 |
| 2026-06-22 | 20.67 | $20.58 | 87836 |
| 2026-06-18 | 20.70 | $20.72 | 49200 |
| 2026-06-17 | 20.69 | $20.66 | 120143 |
| 2026-06-16 | 20.70 | $20.75 | 61647 |
| 2026-06-15 | 20.67 | $20.72 | 72600 |
| 2026-06-12 | 20.66 | $20.70 | 236000 |
| 2026-06-11 | 20.64 | $20.73 | 258223 |
| 2026-06-10 | 20.61 | $20.59 | 47547 |
| 2026-06-09 | 20.63 | $20.62 | 67570 |
| 2026-06-08 | 20.63 | $20.57 | 74100 |
| 2026-06-05 | 20.65 | $20.58 | 73302 |
| 2026-06-04 | 20.67 | $20.70 | 66700 |
| 2026-06-03 | 20.66 | $20.67 | 73500 |
| 2026-06-02 | 20.66 | $20.72 | 231000 |
| 2026-06-01 | 20.64 | $20.71 | 76600 |
| 2026-05-29 | 20.62 | $20.74 | 198278 |
| 2026-05-28 | 20.59 | $20.72 | 86700 |
| 2026-05-27 | 20.56 | $20.66 | 107966 |
| 2026-05-26 | 20.54 | $20.64 | 75300 |
| 2026-05-22 | 20.52 | $20.57 | 176720 |
| 2026-05-21 | 20.53 | $20.54 | 93315 |
| 2026-05-20 | 20.54 | $20.53 | 285108 |
| 2026-05-19 | 20.56 | $20.39 | 121300 |
| 2026-05-18 | 20.64 | $20.48 | 86348 |
| 2026-05-15 | 20.70 | $20.59 | 52910 |
| 2026-05-14 | 20.74 | $20.72 | 89400 |
| 2026-05-13 | 20.75 | $20.74 | 101800 |
| 2026-05-12 | 20.76 | $20.73 | 116940 |
| 2026-05-11 | 20.77 | $20.78 | 64100 |
| 2026-05-08 | 20.77 | $20.82 | 54600 |
| 2026-05-07 | 20.76 | $20.75 | 279000 |
| 2026-05-06 | 20.76 | $20.83 | 144800 |
| 2026-05-05 | 20.74 | $20.73 | 96280 |
| 2026-05-04 | 20.75 | $20.69 | 121407 |
| 2026-05-01 | 20.77 | $20.75 | 93441 |
| 2026-04-30 | 20.78 | $20.72 | 183212 |
| 2026-04-29 | 20.81 | $20.68 | 191501 |
| 2026-04-28 | 20.85 | $20.77 | 100742 |
| 2026-04-27 | 20.86 | $20.78 | 104118 |
| 2026-04-24 | 20.88 | $20.83 | 75481 |
| 2026-04-23 | 20.89 | $20.81 | 70073 |
| 2026-04-22 | 20.91 | $20.86 | 83621 |
| 2026-04-21 | 20.91 | $20.83 | 318700 |
| 2026-04-20 | 20.92 | $20.89 | 66206 |
| 2026-04-17 | 20.92 | $20.97 | 68000 |
| 2026-04-16 | 20.88 | $20.87 | 60499 |
| 2026-04-15 | 20.87 | $20.94 | 32846 |
| 2026-04-14 | 20.84 | $20.95 | 87600 |
| 2026-04-13 | 20.80 | $20.89 | 106273 |
| 2026-04-10 | 20.76 | $20.83 | 49635 |
| 2026-04-09 | 20.73 | $20.87 | 78700 |
| 2026-04-08 | 20.69 | $20.85 | 87595 |
| 2026-04-07 | 20.65 | $20.79 | 81621 |
| 2026-04-06 | 20.61 | $20.75 | 105000 |
| 2026-04-02 | 20.59 | $20.78 | 75300 |
| 2026-04-01 | 20.55 | $20.72 | 103400 |
| 2026-03-31 | 20.52 | $20.70 | 89912 |
| 2026-03-30 | 20.49 | $20.57 | 70300 |
| 2026-03-27 | 20.50 | $20.46 | 1.8M |
| 2026-03-26 | 20.55 | $20.50 | 178700 |
| 2026-03-25 | 20.61 | $20.66 | 61832 |
| 2026-03-24 | 20.62 | $20.60 | 752300 |
| 2026-03-23 | 20.66 | $20.64 | 100942 |
| 2026-03-20 | 20.70 | $20.60 | 87225 |
| 2026-03-19 | 20.76 | $20.82 | 73600 |
| 2026-03-18 | 20.77 | $20.76 | 113408 |
| 2026-03-17 | 20.81 | $20.87 | 97848 |
| 2026-03-16 | 20.81 | $20.77 | 147000 |
| 2026-03-13 | 20.85 | $20.69 | 88566 |
| 2026-03-12 | 20.93 | $20.74 | 99521 |
| 2026-03-11 | 21.00 | $20.85 | 160300 |
| 2026-03-10 | 21.07 | $20.99 | 268800 |
| 2026-03-09 | 21.10 | $21.07 | 117800 |
| 2026-03-06 | 21.11 | $20.99 | 66700 |
| 2026-03-05 | 21.15 | $21.05 | 164200 |
| 2026-03-04 | 21.17 | $21.11 | 95700 |
| 2026-03-03 | 21.19 | $21.12 | 103000 |
| 2026-03-02 | 21.20 | $21.13 | 111000 |
| 2026-02-27 | 21.22 | $21.20 | 81400 |
| 2026-02-26 | 21.21 | $21.17 | 141419 |
| 2026-02-25 | 21.21 | $21.15 | 212500 |
| 2026-02-24 | 21.22 | $21.17 | 79342 |
| 2026-02-23 | 21.22 | $21.18 | 170133 |
| 2026-02-20 | 21.22 | $21.23 | 115243 |
| 2026-02-19 | 21.20 | $21.23 | 91345 |
| 2026-02-18 | 21.18 | $21.21 | 132600 |
| 2026-02-17 | 21.15 | $21.22 | 319726 |
| 2026-02-13 | 21.12 | $21.22 | 122600 |
| 2026-02-12 | 21.07 | $21.15 | 453600 |
| 2026-02-11 | 21.04 | $21.08 | 1.2M |
| 2026-02-10 | 21.03 | $21.10 | 83601 |
| 2026-02-09 | 21.00 | $21.05 | 112500 |
| 2026-02-06 | 20.99 | $21.05 | 83938 |
| 2026-02-05 | 20.97 | $21.03 | 107242 |
| 2026-02-04 | 20.95 | $20.95 | 118446 |
| 2026-02-03 | 20.96 | $20.96 | 142400 |
| 2026-02-02 | 20.97 | $20.96 | 112122 |
| 2026-01-30 | 20.98 | $20.99 | 143300 |
| 2026-01-29 | 20.98 | $20.99 | 92703 |
| 2026-01-28 | 20.98 | $20.97 | 128700 |
| 2026-01-27 | 20.98 | $20.98 | 52700 |
| 2026-01-26 | 20.99 | $21.00 | 102215 |
| 2026-01-23 | 20.99 | $21.00 | 92400 |
| 2026-01-22 | 20.99 | $20.98 | 91600 |
| 2026-01-21 | 21.00 | $20.95 | 127248 |
| 2026-01-20 | 21.02 | $20.87 | 89739 |
| 2026-01-16 | 21.08 | $21.05 | 76023 |
| 2026-01-15 | 21.08 | $21.09 | 141646 |
| 2026-01-14 | 21.08 | $21.13 | 182629 |
| 2026-01-13 | 21.06 | $21.08 | 87228 |
| 2026-01-12 | 21.05 | $21.04 | 516400 |
| 2026-01-09 | 21.05 | $21.06 | 92200 |
| 2026-01-08 | 21.05 | $21.02 | 136246 |
| 2026-01-07 | 21.05 | $21.07 | 79500 |
| 2026-01-06 | 21.05 | $21.06 | 153920 |
| 2026-01-05 | 21.04 | $21.06 | 70400 |
| 2026-01-02 | 21.04 | $21.00 | 92900 |
| 2025-12-31 | 21.05 | $21.02 | 180649 |
| 2025-12-30 | 21.06 | $21.08 | 102900 |
| 2025-12-29 | 21.05 | $21.10 | 108300 |
| 2025-12-26 | 21.04 | $21.07 | 66838 |
| 2025-12-24 | 21.03 | $21.06 | 40618 |
| 2025-12-23 | 21.02 | $20.98 | 77114 |
| 2025-12-22 | 21.03 | $20.97 | 87641 |
| 2025-12-19 | 21.06 | $21.06 | 177221 |
| 2025-12-18 | 21.05 | $21.11 | 131200 |
| 2025-12-17 | 21.03 | $21.03 | 135700 |
| 2025-12-16 | 21.04 | $21.05 | 43601 |
| 2025-12-15 | 21.03 | $21.01 | 103610 |
| 2025-12-12 | 21.04 | $20.99 | 52837 |
| 2025-12-11 | 21.06 | $21.07 | 1.9M |
| 2025-12-10 | 21.05 | $21.08 | 50647 |
| 2025-12-09 | 21.05 | $20.99 | 168846 |
| 2025-12-08 | 21.06 | $21.02 | 68900 |
| 2025-12-05 | 21.08 | $21.05 | 433100 |
| 2025-12-04 | 21.08 | $21.07 | 83539 |
| 2025-12-03 | 21.08 | $21.13 | 102700 |
| 2025-12-02 | 21.06 | $21.06 | 94800 |
| 2025-12-01 | 21.06 | $21.05 | 99926 |
| 2025-11-28 | 21.06 | $21.13 | 23100 |
| 2025-11-26 | 21.04 | $21.15 | 94030 |
| 2025-11-25 | 21.00 | $21.10 | 51531 |
| 2025-11-24 | 20.98 | $21.04 | 59800 |
| 2025-11-21 | 20.96 | $21.06 | 74300 |
| 2025-11-20 | 20.94 | $20.99 | 89701 |
| 2025-11-19 | 20.94 | $20.97 | 116048 |
| 2025-11-18 | 20.94 | $20.96 | 64600 |
| 2025-11-17 | 20.95 | $20.94 | 53842 |
| 2025-11-14 | 20.97 | $20.94 | 95000 |
| 2025-11-13 | 20.99 | $20.98 | 114300 |
| 2025-11-12 | 21.00 | $21.06 | 59519 |
| 2025-11-11 | 20.99 | $21.08 | 77400 |
| 2025-11-10 | 20.98 | $21.00 | 90400 |
| 2025-11-07 | 20.99 | $20.99 | 45112 |
| 2025-11-06 | 21.00 | $21.03 | 60700 |
| 2025-11-05 | 21.01 | $20.93 | 65807 |
| 2025-11-04 | 21.05 | $20.98 | 96400 |
| 2025-11-03 | 21.08 | $20.96 | 64400 |
| 2025-10-31 | 21.12 | $21.00 | 63618 |
| 2025-10-30 | 21.17 | $21.05 | 65700 |
| 2025-10-29 | 21.20 | $21.12 | 48000 |
| 2025-10-28 | 21.22 | $21.23 | 88726 |
| 2025-10-27 | 21.21 | $21.24 | 87732 |
| 2025-10-24 | 21.20 | $21.21 | 39702 |
| 2025-10-23 | 21.19 | $21.16 | 73704 |
| 2025-10-22 | 21.19 | $21.19 | 73300 |
| 2025-10-21 | 21.18 | $21.19 | 50000 |
| 2025-10-20 | 21.18 | $21.18 | 77400 |
| 2025-10-17 | 21.17 | $21.20 | 65100 |
| 2025-10-16 | 21.15 | $21.23 | 54100 |
| 2025-10-15 | 21.12 | $21.18 | 48500 |
| 2025-10-14 | 21.10 | $21.17 | 55404 |
| 2025-10-13 | 21.07 | $21.13 | 106434 |
| 2025-10-10 | 21.06 | $21.06 | 225712 |
| 2025-10-09 | 21.06 | $21.02 | 74134 |
| 2025-10-08 | 21.07 | $21.06 | 73900 |
| 2025-10-07 | 21.08 | $21.08 | 161200 |
| 2025-10-06 | 21.08 | $21.06 | 82500 |
| 2025-10-03 | 21.08 | $21.11 | 43749 |
| 2025-10-02 | 21.08 | $21.13 | 84900 |
| 2025-10-01 | 21.06 | $21.10 | 64462 |
| 2025-09-30 | 21.05 | $21.02 | 70800 |
| 2025-09-29 | 21.05 | $21.02 | 59400 |
| 2025-09-26 | 21.07 | $20.96 | 54200 |
| 2025-09-25 | 21.10 | $20.94 | 109500 |
| 2025-09-24 | 21.14 | $20.99 | 94100 |
| 2025-09-23 | 21.18 | $21.06 | 96300 |
| 2025-09-22 | 21.20 | $21.03 | 54700 |
| 2025-09-19 | 21.24 | $21.16 | 33100 |
| 2025-09-18 | 21.24 | $21.15 | 59900 |
| 2025-09-17 | 21.24 | $21.19 | 53600 |
| 2025-09-16 | 21.23 | $21.23 | 82900 |
| 2025-09-15 | 21.20 | $21.24 | 73300 |
| 2025-09-12 | 21.15 | $21.18 | 267700 |
| 2025-09-11 | 21.12 | $21.22 | 1.6M |
| 2025-09-10 | 21.06 | $21.16 | 105500 |
| 2025-09-09 | 21.01 | $21.08 | 93300 |
| 2025-09-08 | 20.96 | $21.10 | 47500 |
| 2025-09-05 | 20.90 | $21.07 | 70600 |
| 2025-09-04 | 20.84 | $20.96 | 121500 |
| 2025-09-03 | 20.80 | $20.83 | 87600 |
| 2025-09-02 | 20.79 | $20.74 | 42600 |
| 2025-08-29 | 20.80 | $20.80 | 103800 |
| 2025-08-28 | 20.80 | $20.84 | 56600 |
| 2025-08-27 | 20.79 | $20.82 | 59900 |
| 2025-08-26 | 20.77 | $20.79 | 40300 |
| 2025-08-25 | 20.77 | $20.76 | 52900 |
| 2025-08-22 | 20.77 | $20.81 | 27800 |
| 2025-08-21 | 20.76 | $20.66 | 42900 |
| 2025-08-20 | 20.79 | $20.73 | 69300 |
| 2025-08-19 | 20.81 | $20.73 | 62000 |
| 2025-08-18 | 20.83 | $20.69 | 69800 |
| 2025-08-15 | 20.86 | $20.81 | 102900 |
| 2025-08-14 | 20.87 | $20.83 | 82000 |
| 2025-08-13 | 20.86 | $20.90 | 53000 |
| 2025-08-12 | 20.84 | $20.81 | 46700 |
| 2025-08-11 | 20.83 | $20.80 | 103700 |
| 2025-08-08 | 20.83 | $20.78 | 83100 |
| 2025-08-07 | 20.83 | $20.84 | 168000 |
| 2025-08-06 | 20.81 | $20.85 | 24100 |
| 2025-08-05 | 20.78 | $20.85 | 60300 |
| 2025-08-04 | 20.74 | $20.86 | 41000 |
| 2025-08-01 | 20.69 | $20.84 | 21000 |
| 2025-07-31 | 20.64 | $20.66 | 76500 |
| 2025-07-30 | 20.63 | $20.65 | 45100 |
| 2025-07-29 | 20.62 | $20.69 | 49100 |
| 2025-07-28 | 20.60 | $20.59 | 54900 |
| 2025-07-25 | 20.60 | $20.64 | 53000 |
| 2025-07-24 | 20.59 | $20.58 | 194700 |
| 2025-07-23 | 20.60 | $20.59 | 46900 |
| 2025-07-22 | 20.60 | $20.64 | 69600 |
| 2025-07-21 | 20.59 | $20.59 | 49100 |
| 2025-07-18 | 20.59 | $20.60 | 54700 |
| 2025-07-17 | 20.59 | $20.56 | 47400 |
| 2025-07-16 | 20.60 | $20.53 | 54100 |
| 2025-07-15 | 20.62 | $20.50 | 73600 |
| 2025-07-14 | 20.66 | $20.57 | 39100 |
| 2025-07-11 | 20.68 | $20.56 | 27700 |
| 2025-07-10 | 20.71 | $20.67 | 49100 |
| 2025-07-09 | 20.71 | $20.66 | 27700 |
| 2025-07-08 | 20.71 | $20.57 | 38500 |
| 2025-07-07 | 20.74 | $20.63 | 141900 |
| 2025-07-03 | 20.75 | $20.70 | 34700 |
| 2025-07-02 | 20.75 | $20.74 | 23200 |
| 2025-07-01 | 20.72 | $20.74 | 40200 |
| 2025-06-30 | 20.69 | $20.75 | 52300 |
| 2025-06-27 | 20.65 | $20.64 | 33000 |
| 2025-06-26 | 20.63 | $20.66 | 54500 |
| 2025-06-25 | 20.60 | $20.60 | 165600 |
| 2025-06-24 | 20.58 | $20.61 | 89700 |
| 2025-06-23 | 20.56 | $20.53 | 62300 |
| 2025-06-20 | 20.55 | $20.56 | 78200 |
| 2025-06-18 | 20.53 | $20.53 | 63200 |
| 2025-06-17 | 20.51 | $20.51 | 65800 |
| 2025-06-16 | 20.49 | $20.45 | 54200 |
| 2025-06-13 | 20.49 | $20.47 | 53200 |
| 2025-06-12 | 20.48 | $20.57 | 25100 |
| 2025-06-11 | 20.43 | $20.49 | 54700 |
| 2025-06-10 | 20.40 | $20.40 | 24600 |
| 2025-06-09 | 20.38 | $20.36 | 24100 |
| 2025-06-06 | 20.38 | $20.32 | 37600 |
| 2025-06-05 | 20.39 | $20.42 | 46500 |
| 2025-06-04 | 20.37 | $20.49 | 25800 |
| 2025-06-03 | 20.32 | $20.36 | 24800 |
| 2025-06-02 | 20.30 | $20.35 | 55100 |
| 2025-05-30 | 20.28 | $20.38 | 91400 |
| 2025-05-29 | 20.25 | $20.34 | 27400 |
| 2025-05-28 | 20.22 | $20.26 | 40300 |
| 2025-05-27 | 20.21 | $20.31 | 58800 |
| 2025-05-23 | 20.18 | $20.17 | 260000 |
| 2025-05-22 | 20.19 | $20.14 | 49500 |
| 2025-05-21 | 20.22 | $20.06 | 35900 |
| 2025-05-20 | 20.28 | $20.23 | 83000 |
| 2025-05-19 | 20.29 | $20.26 | 56700 |
| 2025-05-16 | 20.30 | $20.35 | 104700 |
| 2025-05-15 | 20.28 | $20.32 | 30800 |
| 2025-05-14 | 20.27 | $20.18 | 40600 |
| 2025-05-13 | 20.30 | $20.27 | 45600 |
| 2025-05-12 | 20.30 | $20.26 | 440900 |
| 2025-05-09 | 20.31 | $20.27 | 57100 |
| 2025-05-08 | 20.33 | $20.28 | 141000 |
| 2025-05-07 | 20.34 | $20.38 | 50200 |
| 2025-05-06 | 20.31 | $20.31 | 30500 |
| 2025-05-05 | 20.31 | $20.27 | 41300 |
| 2025-05-02 | 20.32 | $20.30 | 41300 |
| 2025-05-01 | 20.32 | $20.33 | 126800 |
| 2025-04-30 | 20.32 | $20.43 | 25000 |
| 2025-04-29 | 20.28 | $20.47 | 58100 |
| 2025-04-28 | 20.21 | $20.44 | 38800 |
| 2025-04-25 | 20.15 | $20.39 | 19700 |
| 2025-04-24 | 20.09 | $20.28 | 26100 |
| 2025-04-23 | 20.05 | $20.11 | 73700 |
| 2025-04-22 | 20.05 | $20.04 | 34200 |
| 2025-04-21 | 20.09 | $20.00 | 60500 |
| 2025-04-17 | 20.14 | $20.25 | 56100 |
| 2025-04-16 | 20.13 | $20.27 | 46700 |
| 2025-04-15 | 20.11 | $20.19 | 34400 |
| 2025-04-14 | 20.12 | $20.09 | 41500 |
| 2025-04-11 | 20.16 | $19.96 | 110000 |
| 2025-04-10 | 20.25 | $20.01 | 70200 |
| 2025-04-09 | 20.35 | $20.27 | 41600 |
| 2025-04-08 | 20.39 | $20.06 | 133200 |
| 2025-04-07 | 20.50 | $20.36 | 71600 |
| 2025-04-04 | 20.54 | $20.58 | 14500 |
| 2025-04-03 | 20.53 | $20.65 | 47900 |
| 2025-04-02 | 20.48 | $20.57 | 34600 |
| 2025-04-01 | 20.45 | $20.56 | 58200 |
| 2025-03-31 | 20.42 | $20.48 | 27000 |
| 2025-03-28 | 20.41 | $20.44 | 45400 |
| 2025-03-27 | 20.41 | $20.32 | 37300 |
| 2025-03-26 | 20.44 | $20.34 | 120800 |
| 2025-03-25 | 20.48 | $20.42 | 41400 |
| 2025-03-24 | 20.50 | $20.37 | 42100 |
| 2025-03-21 | 20.54 | $20.57 | 53200 |
| 2025-03-20 | 20.52 | $20.59 | 29500 |
| 2025-03-19 | 20.49 | $20.58 | 188400 |
| 2025-03-18 | 20.46 | $20.48 | 73100 |
| 2025-03-17 | 20.46 | $20.43 | 62900 |
| 2025-03-14 | 20.47 | $20.39 | 72800 |
| 2025-03-13 | 20.49 | $20.40 | 35900 |
| 2025-03-12 | 20.52 | $20.35 | 43300 |
| 2025-03-11 | 20.57 | $20.41 | 64700 |
| 2025-03-10 | 20.60 | $20.53 | 71500 |
| 2025-03-07 | 20.61 | $20.48 | 56600 |
| 2025-03-06 | 20.63 | $20.49 | 43900 |
| 2025-03-05 | 20.66 | $20.55 | 308000 |
| 2025-03-04 | 20.66 | $20.65 | 45500 |
| 2025-03-03 | 20.63 | $20.68 | 79200 |
| 2025-02-28 | 20.59 | $20.61 | 36400 |
| 2025-02-27 | 20.56 | $20.57 | 33500 |
| 2025-02-26 | 20.53 | $20.60 | 46100 |
| 2025-02-25 | 20.48 | $20.58 | 78500 |
| 2025-02-24 | 20.43 | $20.42 | 65300 |
| 2025-02-21 | 20.41 | $20.46 | 45300 |
| 2025-02-20 | 20.38 | $20.39 | 86600 |
| 2025-02-19 | 20.37 | $20.35 | 75300 |
| 2025-02-18 | 20.36 | $20.31 | 50900 |
| 2025-02-14 | 20.36 | $20.39 | 26800 |
| 2025-02-13 | 20.33 | $20.33 | 44800 |
| 2025-02-12 | 20.32 | $20.17 | 30800 |
| 2025-02-11 | 20.36 | $20.30 | 99700 |
| 2025-02-10 | 20.36 | $20.32 | 66500 |
| 2025-02-07 | 20.35 | $20.32 | 52100 |
| 2025-02-06 | 20.34 | $20.39 | 170400 |
| 2025-02-05 | 20.31 | $20.42 | 38800 |
| 2025-02-04 | 20.26 | $20.31 | 57300 |
| 2025-02-03 | 20.23 | $20.25 | 68500 |
| 2025-01-31 | 20.22 | $20.22 | 86700 |
| 2025-01-30 | 20.21 | $20.27 | 64500 |
| 2025-01-29 | 20.18 | $20.25 | 62100 |
| 2025-01-28 | 20.15 | $20.27 | 129000 |
| 2025-01-27 | 20.11 | $20.27 | 61500 |
| 2025-01-24 | 20.07 | $20.14 | 67500 |
| 2025-01-23 | 20.05 | $20.09 | 45500 |
| 2025-01-22 | 20.05 | $20.14 | 48200 |
| 2025-01-21 | 20.03 | $20.20 | 111100 |
| 2025-01-17 | 20.00 | $20.16 | 101800 |
| 2025-01-16 | 19.97 | $20.16 | 50300 |
| 2025-01-15 | 19.93 | $20.09 | 67500 |
| 2025-01-14 | 19.91 | $19.86 | 41900 |
| 2025-01-13 | 19.96 | $19.91 | 55000 |
| 2025-01-10 | 20.02 | $19.95 | 181900 |
| 2025-01-08 | 20.07 | $20.08 | 95000 |
| 2025-01-07 | 20.09 | $20.05 | 60200 |
| 2025-01-06 | 20.14 | $20.14 | 70600 |
| 2025-01-03 | 20.16 | $20.18 | 71000 |
| 2025-01-02 | 20.18 | $20.24 | 72300 |
| 2024-12-31 | 20.19 | $20.22 | 151100 |
| 2024-12-30 | 20.21 | $20.25 | 146400 |
| 2024-12-27 | 20.22 | $20.18 | 104700 |
| 2024-12-26 | 20.26 | $20.25 | 199400 |
| 2024-12-24 | 20.29 | $20.19 | 51700 |
| 2024-12-23 | 20.34 | $20.15 | 192100 |
| 2024-12-20 | 20.43 | $20.30 | 146100 |
| 2024-12-19 | 20.48 | $20.22 | 633800 |
| 2024-12-18 | 20.57 | $20.32 | 127600 |
| 2024-12-17 | 20.65 | $20.53 | 69100 |
| 2024-12-16 | 20.68 | $20.56 | 64300 |
| 2024-12-13 | 20.71 | $20.52 | 529400 |
| 2024-12-12 | 20.76 | $20.61 | 29700 |
| 2024-12-11 | 20.78 | $20.71 | 37200 |
| 2024-12-10 | 20.78 | $20.73 | 49900 |
| 2024-12-09 | 20.77 | $20.76 | 44200 |
| 2024-12-06 | 20.75 | $20.80 | 93600 |
| 2024-12-05 | 20.70 | $20.75 | 36700 |
| 2024-12-04 | 20.67 | $20.74 | 46200 |
| 2024-12-03 | 20.62 | $20.69 | 13800 |
| 2024-12-02 | 20.59 | $20.76 | 21400 |
| 2024-11-29 | 20.52 | $20.71 | 3300 |
| 2024-11-27 | 20.45 | $20.59 | 9000 |
| 2024-11-26 | 20.40 | $20.52 | 18300 |
| 2024-11-25 | 20.37 | $20.58 | 41800 |
| 2024-11-22 | 20.32 | $20.36 | 26200 |
| 2024-11-21 | 20.32 | $20.35 | 15800 |
| 2024-11-20 | 20.33 | $20.34 | 30500 |
| 2024-11-19 | 20.34 | $20.39 | 31800 |
| 2024-11-18 | 20.35 | $20.35 | 77600 |
| 2024-11-15 | 20.37 | $20.38 | 82000 |
| 2024-11-14 | 20.38 | $20.37 | 23400 |
| 2024-11-13 | 20.41 | $20.38 | 62200 |
| 2024-11-12 | 20.43 | $20.41 | 37100 |
| 2024-11-11 | 20.46 | $20.60 | 14100 |
| 2024-11-08 | 20.43 | $20.64 | 35900 |
| 2024-11-07 | 20.39 | $20.59 | 27100 |
| 2024-11-06 | 20.36 | $20.38 | 21900 |
| 2024-11-05 | 20.39 | $20.53 | 19100 |
| 2024-11-04 | 20.38 | $20.47 | 44500 |
| 2024-11-01 | 20.38 | $20.36 | 585800 |
| 2024-10-31 | 20.43 | $20.47 | 43100 |
| 2024-10-30 | 20.46 | $20.52 | 30100 |
| 2024-10-29 | 20.48 | $20.54 | 38800 |
| 2024-10-28 | 20.50 | $20.52 | 20900 |
| 2024-10-25 | 20.54 | $20.55 | 22900 |
| 2024-10-24 | 20.57 | $20.59 | 188900 |
| 2024-10-23 | 20.61 | $20.53 | 24000 |
| 2024-10-22 | 20.67 | $20.58 | 58100 |
| 2024-10-21 | 20.74 | $20.58 | 31600 |
| 2024-10-18 | 20.82 | $20.83 | 46900 |
| 2024-10-17 | 20.83 | $20.85 | 84500 |
| 2024-10-16 | 20.85 | $20.99 | 32600 |
| 2024-10-15 | 20.83 | $20.92 | 112600 |
| 2024-10-14 | 20.83 | $20.84 | 123000 |
| 2024-10-11 | 20.86 | $20.84 | 13400 |
| 2024-10-10 | 20.89 | $20.85 | 30900 |
| 2024-10-09 | 20.93 | $20.84 | 27500 |
| 2024-10-08 | 20.98 | $20.88 | 170000 |
| 2024-10-07 | 21.04 | $20.87 | 32500 |
| 2024-10-04 | 21.10 | $20.95 | 41700 |
| 2024-10-03 | 21.16 | $21.08 | 23500 |
| 2024-10-02 | 21.18 | $21.18 | 23400 |
| 2024-10-01 | 21.18 | $21.21 | 37100 |
| 2024-09-30 | 21.17 | $21.09 | 48000 |
| 2024-09-27 | 21.20 | $21.17 | 756400 |
| 2024-09-26 | 21.20 | $21.08 | 7700 |
| 2024-09-25 | 21.24 | $21.08 | 14200 |
| 2024-09-24 | 21.28 | $21.22 | 35500 |
| 2024-09-23 | 21.28 | $21.17 | 17500 |
| 2024-09-20 | 21.29 | $21.24 | 32200 |
| 2024-09-19 | 21.29 | $21.24 | 11000 |
| 2024-09-18 | 21.28 | $21.23 | 16500 |
| 2024-09-17 | 21.28 | $21.28 | 12500 |
| 2024-09-16 | 21.25 | $21.28 | 9000 |
| 2024-09-13 | 21.21 | $21.25 | 163600 |
| 2024-09-12 | 21.18 | $21.18 | 24800 |
| 2024-09-11 | 21.15 | $21.18 | 43100 |
| 2024-09-10 | 21.12 | $21.18 | 28400 |
| 2024-09-09 | 21.08 | $21.14 | 53000 |
| 2024-09-06 | 21.04 | $21.09 | 20200 |
| 2024-09-05 | 21.01 | $21.09 | 11800 |
| 2024-09-04 | 20.97 | $21.00 | 23100 |
| 2024-09-03 | 20.95 | $20.88 | 42200 |
| 2024-08-30 | 20.95 | $20.83 | 31600 |
| 2024-08-29 | 20.98 | $20.89 | 33900 |
| 2024-08-28 | 20.99 | $20.90 | 29200 |
| 2024-08-27 | 21.00 | $20.94 | 49500 |
| 2024-08-26 | 20.99 | $20.95 | 22900 |
| 2024-08-23 | 20.98 | $20.97 | 40300 |
| 2024-08-22 | 20.96 | $20.89 | 67100 |
| 2024-08-21 | 20.95 | $20.94 | 59900 |
| 2024-08-20 | 20.93 | $20.89 | 34200 |
| 2024-08-19 | 20.92 | $20.84 | 29500 |
| 2024-08-16 | 20.91 | $20.92 | 20800 |
| 2024-08-15 | 20.88 | $20.87 | 33900 |
| 2024-08-14 | 20.85 | $20.94 | 8200 |
| 2024-08-13 | 20.79 | $20.87 | 13600 |
| 2024-08-12 | 20.74 | $20.75 | 16500 |
| 2024-08-09 | 20.71 | $20.71 | 13200 |
| 2024-08-08 | 20.69 | $20.62 | 33400 |
| 2024-08-07 | 20.70 | $20.61 | 2800 |
| 2024-08-06 | 20.70 | $20.62 | 8100 |
| 2024-08-05 | 20.70 | $20.81 | 46500 |
| 2024-08-02 | 20.63 | $20.89 | 99100 |
| 2024-08-01 | 20.53 | $20.67 | 21400 |
| 2024-07-31 | 20.47 | $20.58 | 28400 |
| 2024-07-30 | 20.43 | $20.48 | 4700 |
| 2024-07-29 | 20.41 | $20.43 | 12800 |
| 2024-07-26 | 20.40 | $20.41 | 5900 |
| 2024-07-25 | 20.39 | $20.31 | 15200 |
| 2024-07-24 | 20.41 | $20.24 | 13800 |
| 2024-07-23 | 20.46 | $20.33 | 6000 |
| 2024-07-22 | 20.49 | $20.32 | 18400 |
| 2024-07-19 | 20.52 | $20.44 | 30000 |
| 2024-07-18 | 20.53 | $20.50 | 12900 |
| 2024-07-17 | 20.52 | $20.57 | 10200 |
| 2024-07-16 | 20.48 | $20.55 | 8800 |
| 2024-07-15 | 20.44 | $20.45 | 9500 |
| 2024-07-12 | 20.41 | $20.54 | 3200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
37.43
2026-07-22
Close Price
$20.34
Vol: 72410
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.18
Average
50.88
Maximum
70.16
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 37.43 | $20.34 | 72410 |
| 2026-07-21 | 38.50 | $20.37 | 81935 |
| 2026-07-20 | 40.34 | $20.42 | 48800 |
| 2026-07-17 | 46.66 | $20.57 | 224234 |
| 2026-07-16 | 45.58 | $20.55 | 67900 |
| 2026-07-15 | 46.48 | $20.57 | 50200 |
| 2026-07-14 | 43.30 | $20.51 | 43531 |
| 2026-07-13 | 39.92 | $20.45 | 62824 |
| 2026-07-10 | 43.63 | $20.54 | 86244 |
| 2026-07-09 | 44.50 | $20.56 | 67300 |
| 2026-07-08 | 42.88 | $20.53 | 72743 |
| 2026-07-07 | 44.53 | $20.57 | 158000 |
| 2026-07-06 | 49.53 | $20.68 | 231911 |
| 2026-07-02 | 50.02 | $20.69 | 69745 |
| 2026-07-01 | 47.06 | $20.63 | 125306 |
| 2026-06-30 | 48.89 | $20.67 | 99609 |
| 2026-06-29 | 52.79 | $20.75 | 396911 |
| 2026-06-26 | 51.88 | $20.73 | 73600 |
| 2026-06-25 | 50.98 | $20.71 | 87840 |
| 2026-06-24 | 50.10 | $20.69 | 55139 |
| 2026-06-23 | 45.92 | $20.60 | 68300 |
| 2026-06-22 | 44.94 | $20.58 | 87836 |
| 2026-06-18 | 51.05 | $20.72 | 49200 |
| 2026-06-17 | 48.18 | $20.66 | 120143 |
| 2026-06-16 | 52.57 | $20.75 | 61647 |
| 2026-06-15 | 51.17 | $20.72 | 72600 |
| 2026-06-12 | 50.23 | $20.70 | 236000 |
| 2026-06-11 | 51.64 | $20.73 | 258223 |
| 2026-06-10 | 44.76 | $20.59 | 47547 |
| 2026-06-09 | 46.09 | $20.62 | 67570 |
| 2026-06-08 | 43.42 | $20.57 | 74100 |
| 2026-06-05 | 43.83 | $20.58 | 73302 |
| 2026-06-04 | 49.16 | $20.70 | 66700 |
| 2026-06-03 | 47.65 | $20.67 | 73500 |
| 2026-06-02 | 50.01 | $20.72 | 231000 |
| 2026-06-01 | 49.53 | $20.71 | 76600 |
| 2026-05-29 | 50.91 | $20.74 | 198278 |
| 2026-05-28 | 50.03 | $20.72 | 86700 |
| 2026-05-27 | 47.34 | $20.66 | 107966 |
| 2026-05-26 | 46.43 | $20.64 | 75300 |
| 2026-05-22 | 43.16 | $20.57 | 176720 |
| 2026-05-21 | 41.71 | $20.54 | 93315 |
| 2026-05-20 | 41.24 | $20.53 | 285108 |
| 2026-05-19 | 34.10 | $20.39 | 121300 |
| 2026-05-18 | 36.83 | $20.48 | 86348 |
| 2026-05-15 | 40.61 | $20.59 | 52910 |
| 2026-05-14 | 45.89 | $20.72 | 89400 |
| 2026-05-13 | 46.78 | $20.74 | 101800 |
| 2026-05-12 | 46.29 | $20.73 | 116940 |
| 2026-05-11 | 48.43 | $20.78 | 64100 |
| 2026-05-08 | 50.19 | $20.82 | 54600 |
| 2026-05-07 | 46.98 | $20.75 | 279000 |
| 2026-05-06 | 50.51 | $20.83 | 144800 |
| 2026-05-05 | 45.66 | $20.73 | 96280 |
| 2026-05-04 | 43.56 | $20.69 | 121407 |
| 2026-05-01 | 46.10 | $20.75 | 93441 |
| 2026-04-30 | 44.57 | $20.72 | 183212 |
| 2026-04-29 | 42.49 | $20.68 | 191501 |
| 2026-04-28 | 46.19 | $20.77 | 100742 |
| 2026-04-27 | 46.62 | $20.78 | 104118 |
| 2026-04-24 | 48.76 | $20.83 | 75481 |
| 2026-04-23 | 47.85 | $20.81 | 70073 |
| 2026-04-22 | 49.96 | $20.86 | 83621 |
| 2026-04-21 | 48.67 | $20.83 | 318700 |
| 2026-04-20 | 51.18 | $20.89 | 66206 |
| 2026-04-17 | 54.75 | $20.97 | 68000 |
| 2026-04-16 | 50.66 | $20.87 | 60499 |
| 2026-04-15 | 53.90 | $20.94 | 32846 |
| 2026-04-14 | 54.37 | $20.95 | 87600 |
| 2026-04-13 | 51.98 | $20.89 | 106273 |
| 2026-04-10 | 49.45 | $20.83 | 49635 |
| 2026-04-09 | 51.15 | $20.87 | 78700 |
| 2026-04-08 | 50.34 | $20.85 | 87595 |
| 2026-04-07 | 47.87 | $20.79 | 81621 |
| 2026-04-06 | 46.17 | $20.75 | 105000 |
| 2026-04-02 | 47.27 | $20.78 | 75300 |
| 2026-04-01 | 44.78 | $20.72 | 103400 |
| 2026-03-31 | 43.94 | $20.70 | 89912 |
| 2026-03-30 | 38.14 | $20.57 | 70300 |
| 2026-03-27 | 32.53 | $20.46 | 1.8M |
| 2026-03-26 | 33.58 | $20.50 | 178700 |
| 2026-03-25 | 38.29 | $20.66 | 61832 |
| 2026-03-24 | 35.05 | $20.60 | 752300 |
| 2026-03-23 | 36.25 | $20.64 | 100942 |
| 2026-03-20 | 34.10 | $20.60 | 87225 |
| 2026-03-19 | 41.42 | $20.82 | 73600 |
| 2026-03-18 | 37.97 | $20.76 | 113408 |
| 2026-03-17 | 42.31 | $20.87 | 97848 |
| 2026-03-16 | 35.99 | $20.77 | 147000 |
| 2026-03-13 | 30.18 | $20.69 | 88566 |
| 2026-03-12 | 31.90 | $20.74 | 99521 |
| 2026-03-11 | 36.21 | $20.85 | 160300 |
| 2026-03-10 | 43.28 | $20.99 | 268800 |
| 2026-03-09 | 48.41 | $21.07 | 117800 |
| 2026-03-06 | 41.86 | $20.99 | 66700 |
| 2026-03-05 | 46.02 | $21.05 | 164200 |
| 2026-03-04 | 50.82 | $21.11 | 95700 |
| 2026-03-03 | 51.68 | $21.12 | 103000 |
| 2026-03-02 | 52.52 | $21.13 | 111000 |
| 2026-02-27 | 58.86 | $21.20 | 81400 |
| 2026-02-26 | 56.73 | $21.17 | 141419 |
| 2026-02-25 | 55.27 | $21.15 | 212500 |
| 2026-02-24 | 57.10 | $21.17 | 79342 |
| 2026-02-23 | 58.02 | $21.18 | 170133 |
| 2026-02-20 | 62.81 | $21.23 | 115243 |
| 2026-02-19 | 62.81 | $21.23 | 91345 |
| 2026-02-18 | 61.67 | $21.21 | 132600 |
| 2026-02-17 | 62.58 | $21.22 | 319726 |
| 2026-02-13 | 62.58 | $21.22 | 122600 |
| 2026-02-12 | 58.72 | $21.15 | 453600 |
| 2026-02-11 | 54.23 | $21.08 | 1.2M |
| 2026-02-10 | 55.88 | $21.10 | 83601 |
| 2026-02-09 | 52.45 | $21.05 | 112500 |
| 2026-02-06 | 52.45 | $21.05 | 83938 |
| 2026-02-05 | 51.08 | $21.03 | 107242 |
| 2026-02-04 | 45.04 | $20.95 | 118446 |
| 2026-02-03 | 45.71 | $20.96 | 142400 |
| 2026-02-02 | 45.71 | $20.96 | 112122 |
| 2026-01-30 | 47.63 | $20.99 | 143300 |
| 2026-01-29 | 47.63 | $20.99 | 92703 |
| 2026-01-28 | 46.28 | $20.97 | 128700 |
| 2026-01-27 | 46.85 | $20.98 | 52700 |
| 2026-01-26 | 47.99 | $21.00 | 102215 |
| 2026-01-23 | 47.99 | $21.00 | 92400 |
| 2026-01-22 | 46.82 | $20.98 | 91600 |
| 2026-01-21 | 45.08 | $20.95 | 127248 |
| 2026-01-20 | 40.08 | $20.87 | 89739 |
| 2026-01-16 | 49.75 | $21.05 | 76023 |
| 2026-01-15 | 52.42 | $21.09 | 141646 |
| 2026-01-14 | 55.23 | $21.13 | 182629 |
| 2026-01-13 | 52.18 | $21.08 | 87228 |
| 2026-01-12 | 49.57 | $21.04 | 516400 |
| 2026-01-09 | 50.89 | $21.06 | 92200 |
| 2026-01-08 | 48.28 | $21.02 | 136246 |
| 2026-01-07 | 51.53 | $21.07 | 79500 |
| 2026-01-06 | 50.90 | $21.06 | 153920 |
| 2026-01-05 | 50.90 | $21.06 | 70400 |
| 2026-01-02 | 47.19 | $21.00 | 92900 |
| 2025-12-31 | 48.35 | $21.02 | 180649 |
| 2025-12-30 | 51.99 | $21.08 | 102900 |
| 2025-12-29 | 53.25 | $21.10 | 108300 |
| 2025-12-26 | 51.57 | $21.07 | 66838 |
| 2025-12-24 | 51.01 | $21.06 | 40618 |
| 2025-12-23 | 46.30 | $20.98 | 77114 |
| 2025-12-22 | 45.68 | $20.97 | 87641 |
| 2025-12-19 | 50.69 | $21.06 | 177221 |
| 2025-12-18 | 53.80 | $21.11 | 131200 |
| 2025-12-17 | 49.04 | $21.03 | 135700 |
| 2025-12-16 | 50.27 | $21.05 | 43601 |
| 2025-12-15 | 47.78 | $21.01 | 103610 |
| 2025-12-12 | 46.51 | $20.99 | 52837 |
| 2025-12-11 | 51.25 | $21.07 | 1.9M |
| 2025-12-10 | 51.88 | $21.08 | 50647 |
| 2025-12-09 | 46.25 | $20.99 | 168846 |
| 2025-12-08 | 48.03 | $21.02 | 68900 |
| 2025-12-05 | 49.85 | $21.05 | 433100 |
| 2025-12-04 | 51.08 | $21.07 | 83539 |
| 2025-12-03 | 54.93 | $21.13 | 102700 |
| 2025-12-02 | 50.82 | $21.06 | 94800 |
| 2025-12-01 | 50.20 | $21.05 | 99926 |
| 2025-11-28 | 55.49 | $21.13 | 23100 |
| 2025-11-26 | 56.91 | $21.15 | 94030 |
| 2025-11-25 | 54.11 | $21.10 | 51531 |
| 2025-11-24 | 50.45 | $21.04 | 59800 |
| 2025-11-21 | 51.76 | $21.06 | 74300 |
| 2025-11-20 | 47.21 | $20.99 | 89701 |
| 2025-11-19 | 45.83 | $20.97 | 116048 |
| 2025-11-18 | 45.14 | $20.96 | 64600 |
| 2025-11-17 | 43.79 | $20.94 | 53842 |
| 2025-11-14 | 43.79 | $20.94 | 95000 |
| 2025-11-13 | 45.83 | $20.98 | 114300 |
| 2025-11-12 | 50.26 | $21.06 | 59519 |
| 2025-11-11 | 51.45 | $21.08 | 77400 |
| 2025-11-10 | 46.68 | $21.00 | 90400 |
| 2025-11-07 | 46.05 | $20.99 | 45112 |
| 2025-11-06 | 48.21 | $21.03 | 60700 |
| 2025-11-05 | 41.71 | $20.93 | 65807 |
| 2025-11-04 | 44.35 | $20.98 | 96400 |
| 2025-11-03 | 42.98 | $20.96 | 64400 |
| 2025-10-31 | 45.10 | $21.00 | 63618 |
| 2025-10-30 | 47.90 | $21.05 | 65700 |
| 2025-10-29 | 52.20 | $21.12 | 48000 |
| 2025-10-28 | 60.31 | $21.23 | 88726 |
| 2025-10-27 | 61.12 | $21.24 | 87732 |
| 2025-10-24 | 59.56 | $21.21 | 39702 |
| 2025-10-23 | 56.80 | $21.16 | 73704 |
| 2025-10-22 | 59.10 | $21.19 | 73300 |
| 2025-10-21 | 59.10 | $21.19 | 50000 |
| 2025-10-20 | 58.60 | $21.18 | 77400 |
| 2025-10-17 | 60.00 | $21.20 | 65100 |
| 2025-10-16 | 62.12 | $21.23 | 54100 |
| 2025-10-15 | 59.87 | $21.18 | 48500 |
| 2025-10-14 | 59.42 | $21.17 | 55404 |
| 2025-10-13 | 57.58 | $21.13 | 106434 |
| 2025-10-10 | 54.14 | $21.06 | 225712 |
| 2025-10-09 | 52.02 | $21.02 | 74134 |
| 2025-10-08 | 54.41 | $21.06 | 73900 |
| 2025-10-07 | 55.62 | $21.08 | 161200 |
| 2025-10-06 | 54.66 | $21.06 | 82500 |
| 2025-10-03 | 57.61 | $21.11 | 43749 |
| 2025-10-02 | 58.82 | $21.13 | 84900 |
| 2025-10-01 | 57.55 | $21.10 | 64462 |
| 2025-09-30 | 53.96 | $21.02 | 70800 |
| 2025-09-29 | 53.96 | $21.02 | 59400 |
| 2025-09-26 | 51.16 | $20.96 | 54200 |
| 2025-09-25 | 50.20 | $20.94 | 109500 |
| 2025-09-24 | 52.66 | $20.99 | 94100 |
| 2025-09-23 | 56.32 | $21.06 | 96300 |
| 2025-09-22 | 55.05 | $21.03 | 54700 |
| 2025-09-19 | 62.55 | $21.16 | 33100 |
| 2025-09-18 | 62.17 | $21.15 | 59900 |
| 2025-09-17 | 64.64 | $21.19 | 53600 |
| 2025-09-16 | 67.18 | $21.23 | 82900 |
| 2025-09-15 | 67.81 | $21.24 | 73300 |
| 2025-09-12 | 65.99 | $21.18 | 267700 |
| 2025-09-11 | 68.45 | $21.22 | 1.6M |
| 2025-09-10 | 66.68 | $21.16 | 105500 |
| 2025-09-09 | 64.13 | $21.08 | 93300 |
| 2025-09-08 | 65.32 | $21.10 | 47500 |
| 2025-09-05 | 64.38 | $21.07 | 70600 |
| 2025-09-04 | 60.68 | $20.96 | 121500 |
| 2025-09-03 | 55.48 | $20.83 | 87600 |
| 2025-09-02 | 51.24 | $20.74 | 42600 |
| 2025-08-29 | 54.53 | $20.80 | 103800 |
| 2025-08-28 | 56.84 | $20.84 | 56600 |
| 2025-08-27 | 55.95 | $20.82 | 59900 |
| 2025-08-26 | 54.62 | $20.79 | 40300 |
| 2025-08-25 | 53.29 | $20.76 | 52900 |
| 2025-08-22 | 55.90 | $20.81 | 27800 |
| 2025-08-21 | 48.74 | $20.66 | 42900 |
| 2025-08-20 | 52.52 | $20.73 | 69300 |
| 2025-08-19 | 52.52 | $20.73 | 62000 |
| 2025-08-18 | 50.54 | $20.69 | 69800 |
| 2025-08-15 | 57.34 | $20.81 | 102900 |
| 2025-08-14 | 58.59 | $20.83 | 82000 |
| 2025-08-13 | 63.17 | $20.90 | 53000 |
| 2025-08-12 | 59.28 | $20.81 | 46700 |
| 2025-08-11 | 58.83 | $20.80 | 103700 |
| 2025-08-08 | 57.93 | $20.78 | 83100 |
| 2025-08-07 | 61.77 | $20.84 | 168000 |
| 2025-08-06 | 62.43 | $20.85 | 24100 |
| 2025-08-05 | 62.43 | $20.85 | 60300 |
| 2025-08-04 | 63.03 | $20.86 | 41000 |
| 2025-08-01 | 62.34 | $20.84 | 21000 |
| 2025-07-31 | 55.16 | $20.66 | 76500 |
| 2025-07-30 | 54.70 | $20.65 | 45100 |
| 2025-07-29 | 56.90 | $20.69 | 49100 |
| 2025-07-28 | 52.35 | $20.59 | 54900 |
| 2025-07-25 | 55.12 | $20.64 | 53000 |
| 2025-07-24 | 52.24 | $20.58 | 194700 |
| 2025-07-23 | 52.78 | $20.59 | 46900 |
| 2025-07-22 | 55.48 | $20.64 | 69600 |
| 2025-07-21 | 53.20 | $20.59 | 49100 |
| 2025-07-18 | 53.73 | $20.60 | 54700 |
| 2025-07-17 | 51.94 | $20.56 | 47400 |
| 2025-07-16 | 50.58 | $20.53 | 54100 |
| 2025-07-15 | 49.21 | $20.50 | 73600 |
| 2025-07-14 | 52.42 | $20.57 | 39100 |
| 2025-07-11 | 52.00 | $20.56 | 27700 |
| 2025-07-10 | 57.35 | $20.67 | 49100 |
| 2025-07-09 | 56.97 | $20.66 | 27700 |
| 2025-07-08 | 53.39 | $20.57 | 38500 |
| 2025-07-07 | 56.36 | $20.63 | 141900 |
| 2025-07-03 | 60.06 | $20.70 | 34700 |
| 2025-07-02 | 62.28 | $20.74 | 23200 |
| 2025-07-01 | 62.28 | $20.74 | 40200 |
| 2025-06-30 | 62.80 | $20.75 | 52300 |
| 2025-06-27 | 59.22 | $20.64 | 33000 |
| 2025-06-26 | 60.22 | $20.66 | 54500 |
| 2025-06-25 | 58.21 | $20.60 | 165600 |
| 2025-06-24 | 58.68 | $20.61 | 89700 |
| 2025-06-23 | 55.97 | $20.53 | 62300 |
| 2025-06-20 | 57.31 | $20.56 | 78200 |
| 2025-06-18 | 56.32 | $20.53 | 63200 |
| 2025-06-17 | 55.67 | $20.51 | 65800 |
| 2025-06-16 | 53.70 | $20.45 | 54200 |
| 2025-06-13 | 54.46 | $20.47 | 53200 |
| 2025-06-12 | 58.42 | $20.57 | 25100 |
| 2025-06-11 | 55.99 | $20.49 | 54700 |
| 2025-06-10 | 53.06 | $20.40 | 24600 |
| 2025-06-09 | 51.70 | $20.36 | 24100 |
| 2025-06-06 | 50.33 | $20.32 | 37600 |
| 2025-06-05 | 53.96 | $20.42 | 46500 |
| 2025-06-04 | 56.67 | $20.49 | 25800 |
| 2025-06-03 | 52.45 | $20.36 | 24800 |
| 2025-06-02 | 52.11 | $20.35 | 55100 |
| 2025-05-30 | 53.20 | $20.38 | 91400 |
| 2025-05-29 | 51.93 | $20.34 | 27400 |
| 2025-05-28 | 49.32 | $20.26 | 40300 |
| 2025-05-27 | 50.96 | $20.31 | 58800 |
| 2025-05-23 | 46.19 | $20.17 | 260000 |
| 2025-05-22 | 45.10 | $20.14 | 49500 |
| 2025-05-21 | 42.14 | $20.06 | 35900 |
| 2025-05-20 | 47.29 | $20.23 | 83000 |
| 2025-05-19 | 48.28 | $20.26 | 56700 |
| 2025-05-16 | 51.34 | $20.35 | 104700 |
| 2025-05-15 | 50.34 | $20.32 | 30800 |
| 2025-05-14 | 45.39 | $20.18 | 40600 |
| 2025-05-13 | 48.33 | $20.27 | 45600 |
| 2025-05-12 | 47.98 | $20.26 | 440900 |
| 2025-05-09 | 48.29 | $20.27 | 57100 |
| 2025-05-08 | 48.60 | $20.28 | 141000 |
| 2025-05-07 | 51.70 | $20.38 | 50200 |
| 2025-05-06 | 49.56 | $20.31 | 30500 |
| 2025-05-05 | 48.32 | $20.27 | 41300 |
| 2025-05-02 | 49.18 | $20.30 | 41300 |
| 2025-05-01 | 50.03 | $20.33 | 126800 |
| 2025-04-30 | 52.92 | $20.43 | 25000 |
| 2025-04-29 | 54.11 | $20.47 | 58100 |
| 2025-04-28 | 53.36 | $20.44 | 38800 |
| 2025-04-25 | 52.13 | $20.39 | 19700 |
| 2025-04-24 | 49.33 | $20.28 | 26100 |
| 2025-04-23 | 44.57 | $20.11 | 73700 |
| 2025-04-22 | 42.45 | $20.04 | 34200 |
| 2025-04-21 | 41.24 | $20.00 | 60500 |
| 2025-04-17 | 47.16 | $20.25 | 56100 |
| 2025-04-16 | 47.68 | $20.27 | 46700 |
| 2025-04-15 | 45.39 | $20.19 | 34400 |
| 2025-04-14 | 42.39 | $20.09 | 41500 |
| 2025-04-11 | 38.21 | $19.96 | 110000 |
| 2025-04-10 | 39.25 | $20.01 | 70200 |
| 2025-04-09 | 45.36 | $20.27 | 41600 |
| 2025-04-08 | 37.95 | $20.06 | 133200 |
| 2025-04-07 | 46.51 | $20.36 | 71600 |
| 2025-04-04 | 55.19 | $20.58 | 14500 |
| 2025-04-03 | 58.49 | $20.65 | 47900 |
| 2025-04-02 | 55.61 | $20.57 | 34600 |
| 2025-04-01 | 55.24 | $20.56 | 58200 |
| 2025-03-31 | 52.22 | $20.48 | 27000 |
| 2025-03-28 | 50.64 | $20.44 | 45400 |
| 2025-03-27 | 45.51 | $20.32 | 37300 |
| 2025-03-26 | 46.27 | $20.34 | 120800 |
| 2025-03-25 | 49.41 | $20.42 | 41400 |
| 2025-03-24 | 47.29 | $20.37 | 42100 |
| 2025-03-21 | 56.28 | $20.57 | 53200 |
| 2025-03-20 | 57.32 | $20.59 | 29500 |
| 2025-03-19 | 56.94 | $20.58 | 188400 |
| 2025-03-18 | 53.00 | $20.48 | 73100 |
| 2025-03-17 | 50.87 | $20.43 | 62900 |
| 2025-03-14 | 49.11 | $20.39 | 72800 |
| 2025-03-13 | 49.53 | $20.40 | 35900 |
| 2025-03-12 | 47.40 | $20.35 | 43300 |
| 2025-03-11 | 49.80 | $20.41 | 64700 |
| 2025-03-10 | 55.12 | $20.53 | 71500 |
| 2025-03-07 | 53.14 | $20.48 | 56600 |
| 2025-03-06 | 53.59 | $20.49 | 43900 |
| 2025-03-05 | 56.30 | $20.55 | 308000 |
| 2025-03-04 | 61.21 | $20.65 | 45500 |
| 2025-03-03 | 62.77 | $20.68 | 79200 |
| 2025-02-28 | 60.54 | $20.61 | 36400 |
| 2025-02-27 | 59.21 | $20.57 | 33500 |
| 2025-02-26 | 60.66 | $20.60 | 46100 |
| 2025-02-25 | 60.04 | $20.58 | 78500 |
| 2025-02-24 | 54.60 | $20.42 | 65300 |
| 2025-02-21 | 56.43 | $20.46 | 45300 |
| 2025-02-20 | 53.87 | $20.39 | 86600 |
| 2025-02-19 | 52.35 | $20.35 | 75300 |
| 2025-02-18 | 50.80 | $20.31 | 50900 |
| 2025-02-14 | 54.13 | $20.39 | 26800 |
| 2025-02-13 | 51.89 | $20.33 | 44800 |
| 2025-02-12 | 45.08 | $20.17 | 30800 |
| 2025-02-11 | 50.60 | $20.30 | 99700 |
| 2025-02-10 | 51.53 | $20.32 | 66500 |
| 2025-02-07 | 51.53 | $20.32 | 52100 |
| 2025-02-06 | 54.68 | $20.39 | 170400 |
| 2025-02-05 | 56.08 | $20.42 | 38800 |
| 2025-02-04 | 51.79 | $20.31 | 57300 |
| 2025-02-03 | 49.22 | $20.25 | 68500 |
| 2025-01-31 | 47.90 | $20.22 | 86700 |
| 2025-01-30 | 49.95 | $20.27 | 64500 |
| 2025-01-29 | 49.12 | $20.25 | 62100 |
| 2025-01-28 | 49.91 | $20.27 | 129000 |
| 2025-01-27 | 49.91 | $20.27 | 61500 |
| 2025-01-24 | 44.72 | $20.14 | 67500 |
| 2025-01-23 | 42.55 | $20.09 | 45500 |
| 2025-01-22 | 44.20 | $20.14 | 48200 |
| 2025-01-21 | 46.25 | $20.20 | 111100 |
| 2025-01-17 | 44.63 | $20.16 | 101800 |
| 2025-01-16 | 44.63 | $20.16 | 50300 |
| 2025-01-15 | 41.85 | $20.09 | 67500 |
| 2025-01-14 | 31.08 | $19.86 | 41900 |
| 2025-01-13 | 32.32 | $19.91 | 55000 |
| 2025-01-10 | 33.33 | $19.95 | 181900 |
| 2025-01-08 | 36.88 | $20.08 | 95000 |
| 2025-01-07 | 35.37 | $20.05 | 60200 |
| 2025-01-06 | 37.95 | $20.14 | 70600 |
| 2025-01-03 | 39.16 | $20.18 | 71000 |
| 2025-01-02 | 41.02 | $20.24 | 72300 |
| 2024-12-31 | 40.12 | $20.22 | 151100 |
| 2024-12-30 | 41.01 | $20.25 | 146400 |
| 2024-12-27 | 37.95 | $20.18 | 104700 |
| 2024-12-26 | 39.92 | $20.25 | 199400 |
| 2024-12-24 | 37.27 | $20.19 | 51700 |
| 2024-12-23 | 35.47 | $20.15 | 192100 |
| 2024-12-20 | 39.51 | $20.30 | 146100 |
| 2024-12-19 | 35.80 | $20.22 | 633800 |
| 2024-12-18 | 38.62 | $20.32 | 127600 |
| 2024-12-17 | 45.79 | $20.53 | 69100 |
| 2024-12-16 | 46.98 | $20.56 | 64300 |
| 2024-12-13 | 45.18 | $20.52 | 529400 |
| 2024-12-12 | 48.71 | $20.61 | 29700 |
| 2024-12-11 | 53.08 | $20.71 | 37200 |
| 2024-12-10 | 54.01 | $20.73 | 49900 |
| 2024-12-09 | 55.38 | $20.76 | 44200 |
| 2024-12-06 | 57.21 | $20.80 | 93600 |
| 2024-12-05 | 55.46 | $20.75 | 36700 |
| 2024-12-04 | 55.11 | $20.74 | 46200 |
| 2024-12-03 | 53.37 | $20.69 | 13800 |
| 2024-12-02 | 56.27 | $20.76 | 21400 |
| 2024-11-29 | 54.59 | $20.71 | 3300 |
| 2024-11-27 | 50.25 | $20.59 | 9000 |
| 2024-11-26 | 47.46 | $20.52 | 18300 |
| 2024-11-25 | 49.73 | $20.58 | 41800 |
| 2024-11-22 | 39.69 | $20.36 | 26200 |
| 2024-11-21 | 39.16 | $20.35 | 15800 |
| 2024-11-20 | 38.66 | $20.34 | 30500 |
| 2024-11-19 | 40.25 | $20.39 | 31800 |
| 2024-11-18 | 38.32 | $20.35 | 77600 |
| 2024-11-15 | 39.22 | $20.38 | 82000 |
| 2024-11-14 | 38.76 | $20.37 | 23400 |
| 2024-11-13 | 39.04 | $20.38 | 62200 |
| 2024-11-12 | 39.86 | $20.41 | 37100 |
| 2024-11-11 | 45.61 | $20.60 | 14100 |
| 2024-11-08 | 46.96 | $20.64 | 35900 |
| 2024-11-07 | 45.02 | $20.59 | 27100 |
| 2024-11-06 | 35.64 | $20.38 | 21900 |
| 2024-11-05 | 40.31 | $20.53 | 19100 |
| 2024-11-04 | 37.18 | $20.47 | 44500 |
| 2024-11-01 | 30.87 | $20.36 | 585800 |
| 2024-10-31 | 34.12 | $20.47 | 43100 |
| 2024-10-30 | 35.75 | $20.52 | 30100 |
| 2024-10-29 | 36.41 | $20.54 | 38800 |
| 2024-10-28 | 35.28 | $20.52 | 20900 |
| 2024-10-25 | 36.20 | $20.55 | 22900 |
| 2024-10-24 | 37.44 | $20.59 | 188900 |
| 2024-10-23 | 34.23 | $20.53 | 24000 |
| 2024-10-22 | 35.68 | $20.58 | 58100 |
| 2024-10-21 | 35.68 | $20.58 | 31600 |
| 2024-10-18 | 44.10 | $20.83 | 46900 |
| 2024-10-17 | 44.90 | $20.85 | 84500 |
| 2024-10-16 | 51.11 | $20.99 | 32600 |
| 2024-10-15 | 47.67 | $20.92 | 112600 |
| 2024-10-14 | 43.35 | $20.84 | 123000 |
| 2024-10-11 | 43.35 | $20.84 | 13400 |
| 2024-10-10 | 43.76 | $20.85 | 30900 |
| 2024-10-09 | 43.25 | $20.84 | 27500 |
| 2024-10-08 | 44.78 | $20.88 | 170000 |
| 2024-10-07 | 44.32 | $20.87 | 32500 |
| 2024-10-04 | 47.37 | $20.95 | 41700 |
| 2024-10-03 | 53.02 | $21.08 | 23500 |
| 2024-10-02 | 58.09 | $21.18 | 23400 |
| 2024-10-01 | 59.71 | $21.21 | 37100 |
| 2024-09-30 | 54.92 | $21.09 | 48000 |
| 2024-09-27 | 59.39 | $21.17 | 756400 |
| 2024-09-26 | 55.52 | $21.08 | 7700 |
| 2024-09-25 | 55.52 | $21.08 | 14200 |
| 2024-09-24 | 64.10 | $21.22 | 35500 |
| 2024-09-23 | 62.12 | $21.17 | 17500 |
| 2024-09-20 | 67.05 | $21.24 | 32200 |
| 2024-09-19 | 67.05 | $21.24 | 11000 |
| 2024-09-18 | 66.71 | $21.23 | 16500 |
| 2024-09-17 | 70.16 | $21.28 | 12500 |
| 2024-09-16 | 70.16 | $21.28 | 9000 |
| 2024-09-13 | 69.30 | $21.25 | 163600 |
| 2024-09-12 | 67.21 | $21.18 | 24800 |
| 2024-09-11 | 67.21 | $21.18 | 43100 |
| 2024-09-10 | 67.21 | $21.18 | 28400 |
| 2024-09-09 | 66.07 | $21.14 | 53000 |
| 2024-09-06 | 64.62 | $21.09 | 20200 |
| 2024-09-05 | 64.62 | $21.09 | 11800 |
| 2024-09-04 | 61.98 | $21.00 | 23100 |
| 2024-09-03 | 58.00 | $20.88 | 42200 |
| 2024-08-30 | 56.19 | $20.83 | 31600 |
| 2024-08-29 | 59.10 | $20.89 | 33900 |
| 2024-08-28 | 59.58 | $20.90 | 29200 |
| 2024-08-27 | 61.52 | $20.94 | 49500 |
| 2024-08-26 | 61.99 | $20.95 | 22900 |
| 2024-08-23 | 62.92 | $20.97 | 40300 |
| 2024-08-22 | 60.69 | $20.89 | 67100 |
| 2024-08-21 | 62.94 | $20.94 | 59900 |
| 2024-08-20 | 61.58 | $20.89 | 34200 |
| 2024-08-19 | 60.20 | $20.84 | 29500 |
| 2024-08-16 | 63.69 | $20.92 | 20800 |
| 2024-08-15 | 62.39 | $20.87 | 33900 |
| 2024-08-14 | 65.49 | $20.94 | 8200 |
| 2024-08-13 | 63.78 | $20.87 | 13600 |
| 2024-08-12 | 60.61 | $20.75 | 16500 |
| 2024-08-09 | 59.48 | $20.71 | 13200 |
| 2024-08-08 | 56.84 | $20.62 | 33400 |
| 2024-08-07 | 56.54 | $20.61 | 2800 |
| 2024-08-06 | 56.92 | $20.62 | 8100 |
| 2024-08-05 | 64.63 | $20.81 | 46500 |
| 2024-08-02 | 68.34 | $20.89 | 99100 |
| 2024-08-01 | 62.76 | $20.67 | 21400 |
| 2024-07-31 | 60.03 | $20.58 | 28400 |
| 2024-07-30 | 56.66 | $20.48 | 4700 |
| 2024-07-29 | 54.86 | $20.43 | 12800 |
| 2024-07-26 | 54.13 | $20.41 | 5900 |
| 2024-07-25 | 50.34 | $20.31 | 15200 |
| 2024-07-24 | 47.46 | $20.24 | 13800 |
| 2024-07-23 | 51.09 | $20.33 | 6000 |
| 2024-07-22 | 50.69 | $20.32 | 18400 |
| 2024-07-19 | 55.87 | $20.44 | 30000 |
| 2024-07-18 | 58.72 | $20.50 | 12900 |
| 2024-07-17 | 62.24 | $20.57 | 10200 |
| 2024-07-16 | 61.62 | $20.55 | 8800 |
| 2024-07-15 | 58.34 | $20.45 | 9500 |
| 2024-07-12 | 62.93 | $20.54 | 3200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-95.45
2026-07-22
Close Price
$20.34
Vol: 72410
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.52
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -95.45 | $20.34 | 72410 |
| 2026-07-21 | -97.50 | $20.37 | 81935 |
| 2026-07-20 | -97.14 | $20.42 | 48800 |
| 2026-07-17 | -57.58 | $20.57 | 224234 |
| 2026-07-16 | -64.71 | $20.55 | 67900 |
| 2026-07-15 | -58.82 | $20.57 | 50200 |
| 2026-07-14 | -76.47 | $20.51 | 43531 |
| 2026-07-13 | -94.12 | $20.45 | 62824 |
| 2026-07-10 | -82.14 | $20.54 | 86244 |
| 2026-07-09 | -75.00 | $20.56 | 67300 |
| 2026-07-08 | -85.71 | $20.53 | 72743 |
| 2026-07-07 | -90.91 | $20.57 | 158000 |
| 2026-07-06 | -40.91 | $20.68 | 231911 |
| 2026-07-02 | -36.36 | $20.69 | 69745 |
| 2026-07-01 | -63.64 | $20.63 | 125306 |
| 2026-06-30 | -45.45 | $20.67 | 99609 |
| 2026-06-29 | -9.09 | $20.75 | 396911 |
| 2026-06-26 | -18.18 | $20.73 | 73600 |
| 2026-06-25 | -27.27 | $20.71 | 87840 |
| 2026-06-24 | -36.36 | $20.69 | 55139 |
| 2026-06-23 | -77.27 | $20.60 | 68300 |
| 2026-06-22 | -76.00 | $20.58 | 87836 |
| 2026-06-18 | -14.71 | $20.72 | 49200 |
| 2026-06-17 | -28.21 | $20.66 | 120143 |
| 2026-06-16 | -2.44 | $20.75 | 61647 |
| 2026-06-15 | -9.76 | $20.72 | 72600 |
| 2026-06-12 | -14.63 | $20.70 | 236000 |
| 2026-06-11 | -9.52 | $20.73 | 258223 |
| 2026-06-10 | -42.86 | $20.59 | 47547 |
| 2026-06-09 | -35.71 | $20.62 | 67570 |
| 2026-06-08 | -52.17 | $20.57 | 74100 |
| 2026-06-05 | -52.08 | $20.58 | 73302 |
| 2026-06-04 | -31.37 | $20.70 | 66700 |
| 2026-06-03 | -37.25 | $20.67 | 73500 |
| 2026-06-02 | -27.45 | $20.72 | 231000 |
| 2026-06-01 | -29.41 | $20.71 | 76600 |
| 2026-05-29 | -23.53 | $20.74 | 198278 |
| 2026-05-28 | -27.45 | $20.72 | 86700 |
| 2026-05-27 | -39.22 | $20.66 | 107966 |
| 2026-05-26 | -43.14 | $20.64 | 75300 |
| 2026-05-22 | -56.86 | $20.57 | 176720 |
| 2026-05-21 | -62.75 | $20.54 | 93315 |
| 2026-05-20 | -65.38 | $20.53 | 285108 |
| 2026-05-19 | -92.59 | $20.39 | 121300 |
| 2026-05-18 | -91.11 | $20.48 | 86348 |
| 2026-05-15 | -96.88 | $20.59 | 52910 |
| 2026-05-14 | -74.36 | $20.72 | 89400 |
| 2026-05-13 | -69.23 | $20.74 | 101800 |
| 2026-05-12 | -71.79 | $20.73 | 116940 |
| 2026-05-11 | -58.97 | $20.78 | 64100 |
| 2026-05-08 | -48.72 | $20.82 | 54600 |
| 2026-05-07 | -66.67 | $20.75 | 279000 |
| 2026-05-06 | -46.15 | $20.83 | 144800 |
| 2026-05-05 | -71.79 | $20.73 | 96280 |
| 2026-05-04 | -82.05 | $20.69 | 121407 |
| 2026-05-01 | -72.22 | $20.75 | 93441 |
| 2026-04-30 | -80.56 | $20.72 | 183212 |
| 2026-04-29 | -91.67 | $20.68 | 191501 |
| 2026-04-28 | -63.16 | $20.77 | 100742 |
| 2026-04-27 | -51.11 | $20.78 | 104118 |
| 2026-04-24 | -30.00 | $20.83 | 75481 |
| 2026-04-23 | -33.33 | $20.81 | 70073 |
| 2026-04-22 | -25.00 | $20.86 | 83621 |
| 2026-04-21 | -30.00 | $20.83 | 318700 |
| 2026-04-20 | -20.00 | $20.89 | 66206 |
| 2026-04-17 | -6.67 | $20.97 | 68000 |
| 2026-04-16 | -16.36 | $20.87 | 60499 |
| 2026-04-15 | -3.64 | $20.94 | 32846 |
| 2026-04-14 | -1.82 | $20.95 | 87600 |
| 2026-04-13 | -5.88 | $20.89 | 106273 |
| 2026-04-10 | -17.65 | $20.83 | 49635 |
| 2026-04-09 | -9.80 | $20.87 | 78700 |
| 2026-04-08 | -15.38 | $20.85 | 87595 |
| 2026-04-07 | -42.42 | $20.79 | 81621 |
| 2026-04-06 | -49.25 | $20.75 | 105000 |
| 2026-04-02 | -44.78 | $20.78 | 75300 |
| 2026-04-01 | -53.73 | $20.72 | 103400 |
| 2026-03-31 | -60.81 | $20.70 | 89912 |
| 2026-03-30 | -78.38 | $20.57 | 70300 |
| 2026-03-27 | -93.24 | $20.46 | 1.8M |
| 2026-03-26 | -98.63 | $20.50 | 178700 |
| 2026-03-25 | -81.16 | $20.66 | 61832 |
| 2026-03-24 | -89.86 | $20.60 | 752300 |
| 2026-03-23 | -86.57 | $20.64 | 100942 |
| 2026-03-20 | -98.41 | $20.60 | 87225 |
| 2026-03-19 | -72.41 | $20.82 | 73600 |
| 2026-03-18 | -82.76 | $20.76 | 113408 |
| 2026-03-17 | -63.79 | $20.87 | 97848 |
| 2026-03-16 | -81.03 | $20.77 | 147000 |
| 2026-03-13 | -94.83 | $20.69 | 88566 |
| 2026-03-12 | -96.15 | $20.74 | 99521 |
| 2026-03-11 | -97.50 | $20.85 | 160300 |
| 2026-03-10 | -83.33 | $20.99 | 268800 |
| 2026-03-09 | -56.67 | $21.07 | 117800 |
| 2026-03-06 | -83.33 | $20.99 | 66700 |
| 2026-03-05 | -73.08 | $21.05 | 164200 |
| 2026-03-04 | -40.63 | $21.11 | 95700 |
| 2026-03-03 | -37.50 | $21.12 | 103000 |
| 2026-03-02 | -34.38 | $21.13 | 111000 |
| 2026-02-27 | -12.50 | $21.20 | 81400 |
| 2026-02-26 | -21.88 | $21.17 | 141419 |
| 2026-02-25 | -28.13 | $21.15 | 212500 |
| 2026-02-24 | -21.88 | $21.17 | 79342 |
| 2026-02-23 | -18.75 | $21.18 | 170133 |
| 2026-02-20 | -3.13 | $21.23 | 115243 |
| 2026-02-19 | -3.13 | $21.23 | 91345 |
| 2026-02-18 | -8.33 | $21.21 | 132600 |
| 2026-02-17 | -5.13 | $21.22 | 319726 |
| 2026-02-13 | 0.00 | $21.22 | 122600 |
| 2026-02-12 | -3.23 | $21.15 | 453600 |
| 2026-02-11 | -20.69 | $21.08 | 1.2M |
| 2026-02-10 | -13.79 | $21.10 | 83601 |
| 2026-02-09 | -31.03 | $21.05 | 112500 |
| 2026-02-06 | -31.03 | $21.05 | 83938 |
| 2026-02-05 | -37.93 | $21.03 | 107242 |
| 2026-02-04 | -65.52 | $20.95 | 118446 |
| 2026-02-03 | -62.07 | $20.96 | 142400 |
| 2026-02-02 | -62.07 | $20.96 | 112122 |
| 2026-01-30 | -51.72 | $20.99 | 143300 |
| 2026-01-29 | -51.72 | $20.99 | 92703 |
| 2026-01-28 | -58.62 | $20.97 | 128700 |
| 2026-01-27 | -55.17 | $20.98 | 52700 |
| 2026-01-26 | -48.28 | $21.00 | 102215 |
| 2026-01-23 | -48.28 | $21.00 | 92400 |
| 2026-01-22 | -55.17 | $20.98 | 91600 |
| 2026-01-21 | -65.52 | $20.95 | 127248 |
| 2026-01-20 | -93.10 | $20.87 | 89739 |
| 2026-01-16 | -42.86 | $21.05 | 76023 |
| 2026-01-15 | -23.81 | $21.09 | 141646 |
| 2026-01-14 | 0.00 | $21.13 | 182629 |
| 2026-01-13 | -21.05 | $21.08 | 87228 |
| 2026-01-12 | -42.11 | $21.04 | 516400 |
| 2026-01-09 | -31.58 | $21.06 | 92200 |
| 2026-01-08 | -52.63 | $21.02 | 136246 |
| 2026-01-07 | -26.32 | $21.07 | 79500 |
| 2026-01-06 | -31.58 | $21.06 | 153920 |
| 2026-01-05 | -31.58 | $21.06 | 70400 |
| 2026-01-02 | -63.16 | $21.00 | 92900 |
| 2025-12-31 | -57.14 | $21.02 | 180649 |
| 2025-12-30 | -28.57 | $21.08 | 102900 |
| 2025-12-29 | -19.05 | $21.10 | 108300 |
| 2025-12-26 | -36.36 | $21.07 | 66838 |
| 2025-12-24 | -43.48 | $21.06 | 40618 |
| 2025-12-23 | -78.26 | $20.98 | 77114 |
| 2025-12-22 | -95.00 | $20.97 | 87641 |
| 2025-12-19 | -55.56 | $21.06 | 177221 |
| 2025-12-18 | -27.78 | $21.11 | 131200 |
| 2025-12-17 | -65.00 | $21.03 | 135700 |
| 2025-12-16 | -52.38 | $21.05 | 43601 |
| 2025-12-15 | -65.22 | $21.01 | 103610 |
| 2025-12-12 | -73.91 | $20.99 | 52837 |
| 2025-12-11 | -39.13 | $21.07 | 1.9M |
| 2025-12-10 | -34.78 | $21.08 | 50647 |
| 2025-12-09 | -73.91 | $20.99 | 168846 |
| 2025-12-08 | -60.87 | $21.02 | 68900 |
| 2025-12-05 | -47.83 | $21.05 | 433100 |
| 2025-12-04 | -39.13 | $21.07 | 83539 |
| 2025-12-03 | -13.04 | $21.13 | 102700 |
| 2025-12-02 | -43.48 | $21.06 | 94800 |
| 2025-12-01 | -47.83 | $21.05 | 99926 |
| 2025-11-28 | -13.04 | $21.13 | 23100 |
| 2025-11-26 | -4.35 | $21.15 | 94030 |
| 2025-11-25 | -43.33 | $21.10 | 51531 |
| 2025-11-24 | -65.63 | $21.04 | 59800 |
| 2025-11-21 | -59.38 | $21.06 | 74300 |
| 2025-11-20 | -81.25 | $20.99 | 89701 |
| 2025-11-19 | -87.50 | $20.97 | 116048 |
| 2025-11-18 | -90.63 | $20.96 | 64600 |
| 2025-11-17 | -96.88 | $20.94 | 53842 |
| 2025-11-14 | -96.97 | $20.94 | 95000 |
| 2025-11-13 | -85.29 | $20.98 | 114300 |
| 2025-11-12 | -61.76 | $21.06 | 59519 |
| 2025-11-11 | -55.88 | $21.08 | 77400 |
| 2025-11-10 | -79.41 | $21.00 | 90400 |
| 2025-11-07 | -82.35 | $20.99 | 45112 |
| 2025-11-06 | -70.59 | $21.03 | 60700 |
| 2025-11-05 | -100.00 | $20.93 | 65807 |
| 2025-11-04 | -87.88 | $20.98 | 96400 |
| 2025-11-03 | -93.94 | $20.96 | 64400 |
| 2025-10-31 | -100.00 | $21.00 | 63618 |
| 2025-10-30 | -81.48 | $21.05 | 65700 |
| 2025-10-29 | -55.56 | $21.12 | 48000 |
| 2025-10-28 | -14.81 | $21.23 | 88726 |
| 2025-10-27 | -10.71 | $21.24 | 87732 |
| 2025-10-24 | -21.43 | $21.21 | 39702 |
| 2025-10-23 | -32.35 | $21.16 | 73704 |
| 2025-10-22 | -21.62 | $21.19 | 73300 |
| 2025-10-21 | -21.62 | $21.19 | 50000 |
| 2025-10-20 | -24.32 | $21.18 | 77400 |
| 2025-10-17 | -18.92 | $21.20 | 65100 |
| 2025-10-16 | -5.71 | $21.23 | 54100 |
| 2025-10-15 | -17.65 | $21.18 | 48500 |
| 2025-10-14 | -30.77 | $21.17 | 55404 |
| 2025-10-13 | -41.03 | $21.13 | 106434 |
| 2025-10-10 | -58.97 | $21.06 | 225712 |
| 2025-10-09 | -69.23 | $21.02 | 74134 |
| 2025-10-08 | -58.97 | $21.06 | 73900 |
| 2025-10-07 | -53.85 | $21.08 | 161200 |
| 2025-10-06 | -58.97 | $21.06 | 82500 |
| 2025-10-03 | -46.15 | $21.11 | 43749 |
| 2025-10-02 | -41.03 | $21.13 | 84900 |
| 2025-10-01 | -45.24 | $21.10 | 64462 |
| 2025-09-30 | -50.94 | $21.02 | 70800 |
| 2025-09-29 | -46.55 | $21.02 | 59400 |
| 2025-09-26 | -56.90 | $20.96 | 54200 |
| 2025-09-25 | -60.34 | $20.94 | 109500 |
| 2025-09-24 | -51.72 | $20.99 | 94100 |
| 2025-09-23 | -39.66 | $21.06 | 96300 |
| 2025-09-22 | -44.83 | $21.03 | 54700 |
| 2025-09-19 | -22.41 | $21.16 | 33100 |
| 2025-09-18 | -21.54 | $21.15 | 59900 |
| 2025-09-17 | -15.38 | $21.19 | 53600 |
| 2025-09-16 | -4.84 | $21.23 | 82900 |
| 2025-09-15 | -1.64 | $21.24 | 73300 |
| 2025-09-12 | -11.48 | $21.18 | 267700 |
| 2025-09-11 | -4.92 | $21.22 | 1.6M |
| 2025-09-10 | -5.45 | $21.16 | 105500 |
| 2025-09-09 | -10.20 | $21.08 | 93300 |
| 2025-09-08 | -6.12 | $21.10 | 47500 |
| 2025-09-05 | -6.52 | $21.07 | 70600 |
| 2025-09-04 | -3.03 | $20.96 | 121500 |
| 2025-09-03 | -36.67 | $20.83 | 87600 |
| 2025-09-02 | -66.67 | $20.74 | 42600 |
| 2025-08-29 | -46.67 | $20.80 | 103800 |
| 2025-08-28 | -33.33 | $20.84 | 56600 |
| 2025-08-27 | -40.00 | $20.82 | 59900 |
| 2025-08-26 | -48.39 | $20.79 | 40300 |
| 2025-08-25 | -56.25 | $20.76 | 52900 |
| 2025-08-22 | -36.11 | $20.81 | 27800 |
| 2025-08-21 | -75.68 | $20.66 | 42900 |
| 2025-08-20 | -52.50 | $20.73 | 69300 |
| 2025-08-19 | -52.50 | $20.73 | 62000 |
| 2025-08-18 | -62.50 | $20.69 | 69800 |
| 2025-08-15 | -32.50 | $20.81 | 102900 |
| 2025-08-14 | -27.50 | $20.83 | 82000 |
| 2025-08-13 | -2.70 | $20.90 | 53000 |
| 2025-08-12 | -19.05 | $20.81 | 46700 |
| 2025-08-11 | -21.43 | $20.80 | 103700 |
| 2025-08-08 | -26.19 | $20.78 | 83100 |
| 2025-08-07 | -11.90 | $20.84 | 168000 |
| 2025-08-06 | -7.32 | $20.85 | 24100 |
| 2025-08-05 | -7.32 | $20.85 | 60300 |
| 2025-08-04 | -4.88 | $20.86 | 41000 |
| 2025-08-01 | -2.63 | $20.84 | 21000 |
| 2025-07-31 | -26.92 | $20.66 | 76500 |
| 2025-07-30 | -33.33 | $20.65 | 45100 |
| 2025-07-29 | -24.14 | $20.69 | 49100 |
| 2025-07-28 | -58.62 | $20.59 | 54900 |
| 2025-07-25 | -41.38 | $20.64 | 53000 |
| 2025-07-24 | -62.07 | $20.58 | 194700 |
| 2025-07-23 | -58.62 | $20.59 | 46900 |
| 2025-07-22 | -41.38 | $20.64 | 69600 |
| 2025-07-21 | -58.62 | $20.59 | 49100 |
| 2025-07-18 | -55.17 | $20.60 | 54700 |
| 2025-07-17 | -68.97 | $20.56 | 47400 |
| 2025-07-16 | -76.67 | $20.53 | 54100 |
| 2025-07-15 | -81.25 | $20.50 | 73600 |
| 2025-07-14 | -57.58 | $20.57 | 39100 |
| 2025-07-11 | -60.61 | $20.56 | 27700 |
| 2025-07-10 | -27.27 | $20.67 | 49100 |
| 2025-07-09 | -26.32 | $20.66 | 27700 |
| 2025-07-08 | -42.22 | $20.57 | 38500 |
| 2025-07-07 | -28.89 | $20.63 | 141900 |
| 2025-07-03 | -13.33 | $20.70 | 34700 |
| 2025-07-02 | -4.44 | $20.74 | 23200 |
| 2025-07-01 | -4.44 | $20.74 | 40200 |
| 2025-06-30 | 0.00 | $20.75 | 52300 |
| 2025-06-27 | -12.82 | $20.64 | 33000 |
| 2025-06-26 | 0.00 | $20.66 | 54500 |
| 2025-06-25 | -5.00 | $20.60 | 165600 |
| 2025-06-24 | -2.50 | $20.61 | 89700 |
| 2025-06-23 | -11.11 | $20.53 | 62300 |
| 2025-06-20 | -3.45 | $20.56 | 78200 |
| 2025-06-18 | -8.62 | $20.53 | 63200 |
| 2025-06-17 | -10.53 | $20.51 | 65800 |
| 2025-06-16 | -21.05 | $20.45 | 54200 |
| 2025-06-13 | -17.54 | $20.47 | 53200 |
| 2025-06-12 | 0.00 | $20.57 | 25100 |
| 2025-06-11 | -3.92 | $20.49 | 54700 |
| 2025-06-10 | -21.57 | $20.40 | 24600 |
| 2025-06-09 | -29.41 | $20.36 | 24100 |
| 2025-06-06 | -37.25 | $20.32 | 37600 |
| 2025-06-05 | -17.65 | $20.42 | 46500 |
| 2025-06-04 | -3.92 | $20.49 | 25800 |
| 2025-06-03 | -16.28 | $20.36 | 24800 |
| 2025-06-02 | -12.50 | $20.35 | 55100 |
| 2025-05-30 | -5.00 | $20.38 | 91400 |
| 2025-05-29 | -22.73 | $20.34 | 27400 |
| 2025-05-28 | -42.22 | $20.26 | 40300 |
| 2025-05-27 | -35.42 | $20.31 | 58800 |
| 2025-05-23 | -64.58 | $20.17 | 260000 |
| 2025-05-22 | -70.83 | $20.14 | 49500 |
| 2025-05-21 | -93.33 | $20.06 | 35900 |
| 2025-05-20 | -65.79 | $20.23 | 83000 |
| 2025-05-19 | -47.83 | $20.26 | 56700 |
| 2025-05-16 | -26.00 | $20.35 | 104700 |
| 2025-05-15 | -32.00 | $20.32 | 30800 |
| 2025-05-14 | -60.00 | $20.18 | 40600 |
| 2025-05-13 | -42.00 | $20.27 | 45600 |
| 2025-05-12 | -44.00 | $20.26 | 440900 |
| 2025-05-09 | -27.27 | $20.27 | 57100 |
| 2025-05-08 | -25.97 | $20.28 | 141000 |
| 2025-05-07 | -12.99 | $20.38 | 50200 |
| 2025-05-06 | -22.08 | $20.31 | 30500 |
| 2025-05-05 | -42.27 | $20.27 | 41300 |
| 2025-05-02 | -41.00 | $20.30 | 41300 |
| 2025-05-01 | -39.22 | $20.33 | 126800 |
| 2025-04-30 | -29.41 | $20.43 | 25000 |
| 2025-04-29 | -25.49 | $20.47 | 58100 |
| 2025-04-28 | -28.43 | $20.44 | 38800 |
| 2025-04-25 | -33.33 | $20.39 | 19700 |
| 2025-04-24 | -44.12 | $20.28 | 26100 |
| 2025-04-23 | -60.78 | $20.11 | 73700 |
| 2025-04-22 | -67.65 | $20.04 | 34200 |
| 2025-04-21 | -71.57 | $20.00 | 60500 |
| 2025-04-17 | -47.06 | $20.25 | 56100 |
| 2025-04-16 | -45.10 | $20.27 | 46700 |
| 2025-04-15 | -52.94 | $20.19 | 34400 |
| 2025-04-14 | -62.75 | $20.09 | 41500 |
| 2025-04-11 | -75.49 | $19.96 | 110000 |
| 2025-04-10 | -74.23 | $20.01 | 70200 |
| 2025-04-09 | -47.42 | $20.27 | 41600 |
| 2025-04-08 | -95.71 | $20.06 | 133200 |
| 2025-04-07 | -77.08 | $20.36 | 71600 |
| 2025-04-04 | -33.33 | $20.58 | 14500 |
| 2025-04-03 | -17.78 | $20.65 | 47900 |
| 2025-04-02 | -21.62 | $20.57 | 34600 |
| 2025-04-01 | -24.32 | $20.56 | 58200 |
| 2025-03-31 | -51.22 | $20.48 | 27000 |
| 2025-03-28 | -62.79 | $20.44 | 45400 |
| 2025-03-27 | -90.70 | $20.32 | 37300 |
| 2025-03-26 | -86.05 | $20.34 | 120800 |
| 2025-03-25 | -67.44 | $20.42 | 41400 |
| 2025-03-24 | -79.07 | $20.37 | 42100 |
| 2025-03-21 | -32.56 | $20.57 | 53200 |
| 2025-03-20 | -27.91 | $20.59 | 29500 |
| 2025-03-19 | -30.23 | $20.58 | 188400 |
| 2025-03-18 | -53.49 | $20.48 | 73100 |
| 2025-03-17 | -65.12 | $20.43 | 62900 |
| 2025-03-14 | -74.42 | $20.39 | 72800 |
| 2025-03-13 | -67.39 | $20.40 | 35900 |
| 2025-03-12 | -60.00 | $20.35 | 43300 |
| 2025-03-11 | -50.00 | $20.41 | 64700 |
| 2025-03-10 | -30.00 | $20.53 | 71500 |
| 2025-03-07 | -38.33 | $20.48 | 56600 |
| 2025-03-06 | -36.67 | $20.49 | 43900 |
| 2025-03-05 | -26.67 | $20.55 | 308000 |
| 2025-03-04 | -10.00 | $20.65 | 45500 |
| 2025-03-03 | -5.00 | $20.68 | 79200 |
| 2025-02-28 | -1.96 | $20.61 | 36400 |
| 2025-02-27 | -8.00 | $20.57 | 33500 |
| 2025-02-26 | -2.00 | $20.60 | 46100 |
| 2025-02-25 | 0.00 | $20.58 | 78500 |
| 2025-02-24 | -20.51 | $20.42 | 65300 |
| 2025-02-21 | -9.76 | $20.46 | 45300 |
| 2025-02-20 | -13.89 | $20.39 | 86600 |
| 2025-02-19 | -25.00 | $20.35 | 75300 |
| 2025-02-18 | -36.11 | $20.31 | 50900 |
| 2025-02-14 | -13.89 | $20.39 | 26800 |
| 2025-02-13 | -29.73 | $20.33 | 44800 |
| 2025-02-12 | -72.97 | $20.17 | 30800 |
| 2025-02-11 | -23.73 | $20.30 | 99700 |
| 2025-02-10 | -20.34 | $20.32 | 66500 |
| 2025-02-07 | -20.34 | $20.32 | 52100 |
| 2025-02-06 | -8.47 | $20.39 | 170400 |
| 2025-02-05 | -3.39 | $20.42 | 38800 |
| 2025-02-04 | -8.00 | $20.31 | 57300 |
| 2025-02-03 | -20.00 | $20.25 | 68500 |
| 2025-01-31 | -26.00 | $20.22 | 86700 |
| 2025-01-30 | -10.64 | $20.27 | 64500 |
| 2025-01-29 | -14.89 | $20.25 | 62100 |
| 2025-01-28 | -6.67 | $20.27 | 129000 |
| 2025-01-27 | -6.67 | $20.27 | 61500 |
| 2025-01-24 | -35.56 | $20.14 | 67500 |
| 2025-01-23 | -46.67 | $20.09 | 45500 |
| 2025-01-22 | -44.23 | $20.14 | 48200 |
| 2025-01-21 | -32.69 | $20.20 | 111100 |
| 2025-01-17 | -58.11 | $20.16 | 101800 |
| 2025-01-16 | -58.11 | $20.16 | 50300 |
| 2025-01-15 | -68.00 | $20.09 | 67500 |
| 2025-01-14 | -98.73 | $19.86 | 41900 |
| 2025-01-13 | -96.34 | $19.91 | 55000 |
| 2025-01-10 | -98.85 | $19.95 | 181900 |
| 2025-01-08 | -92.41 | $20.08 | 95000 |
| 2025-01-07 | -96.30 | $20.05 | 60200 |
| 2025-01-06 | -97.22 | $20.14 | 70600 |
| 2025-01-03 | -91.67 | $20.18 | 71000 |
| 2025-01-02 | -83.33 | $20.24 | 72300 |
| 2024-12-31 | -86.11 | $20.22 | 151100 |
| 2024-12-30 | -81.94 | $20.25 | 146400 |
| 2024-12-27 | -91.67 | $20.18 | 104700 |
| 2024-12-26 | -81.94 | $20.25 | 199400 |
| 2024-12-24 | -90.28 | $20.19 | 51700 |
| 2024-12-23 | -97.18 | $20.15 | 192100 |
| 2024-12-20 | -81.82 | $20.30 | 146100 |
| 2024-12-19 | -93.94 | $20.22 | 633800 |
| 2024-12-18 | -98.11 | $20.32 | 127600 |
| 2024-12-17 | -58.49 | $20.53 | 69100 |
| 2024-12-16 | -49.12 | $20.56 | 64300 |
| 2024-12-13 | -56.14 | $20.52 | 529400 |
| 2024-12-12 | -40.35 | $20.61 | 29700 |
| 2024-12-11 | -22.81 | $20.71 | 37200 |
| 2024-12-10 | -19.30 | $20.73 | 49900 |
| 2024-12-09 | -14.04 | $20.76 | 44200 |
| 2024-12-06 | -7.02 | $20.80 | 93600 |
| 2024-12-05 | -7.69 | $20.75 | 36700 |
| 2024-12-04 | -9.62 | $20.74 | 46200 |
| 2024-12-03 | -19.23 | $20.69 | 13800 |
| 2024-12-02 | -5.77 | $20.76 | 21400 |
| 2024-11-29 | 0.00 | $20.71 | 3300 |
| 2024-11-27 | -23.81 | $20.59 | 9000 |
| 2024-11-26 | -40.48 | $20.52 | 18300 |
| 2024-11-25 | -26.19 | $20.58 | 41800 |
| 2024-11-22 | -78.57 | $20.36 | 26200 |
| 2024-11-21 | -80.95 | $20.35 | 15800 |
| 2024-11-20 | -83.33 | $20.34 | 30500 |
| 2024-11-19 | -71.43 | $20.39 | 31800 |
| 2024-11-18 | -80.95 | $20.35 | 77600 |
| 2024-11-15 | -80.49 | $20.38 | 82000 |
| 2024-11-14 | -91.23 | $20.37 | 23400 |
| 2024-11-13 | -89.47 | $20.38 | 62200 |
| 2024-11-12 | -86.96 | $20.41 | 37100 |
| 2024-11-11 | -59.42 | $20.60 | 14100 |
| 2024-11-08 | -53.62 | $20.64 | 35900 |
| 2024-11-07 | -60.87 | $20.59 | 27100 |
| 2024-11-06 | -91.30 | $20.38 | 21900 |
| 2024-11-05 | -73.85 | $20.53 | 19100 |
| 2024-11-04 | -83.08 | $20.47 | 44500 |
| 2024-11-01 | -100.00 | $20.36 | 585800 |
| 2024-10-31 | -90.00 | $20.47 | 43100 |
| 2024-10-30 | -84.72 | $20.52 | 30100 |
| 2024-10-29 | -83.33 | $20.54 | 38800 |
| 2024-10-28 | -93.42 | $20.52 | 20900 |
| 2024-10-25 | -91.89 | $20.55 | 22900 |
| 2024-10-24 | -86.49 | $20.59 | 188900 |
| 2024-10-23 | -94.59 | $20.53 | 24000 |
| 2024-10-22 | -98.48 | $20.58 | 58100 |
| 2024-10-21 | -100.00 | $20.58 | 31600 |
| 2024-10-18 | -90.91 | $20.83 | 46900 |
| 2024-10-17 | -86.96 | $20.85 | 84500 |
| 2024-10-16 | -60.00 | $20.99 | 32600 |
| 2024-10-15 | -77.19 | $20.92 | 112600 |
| 2024-10-14 | -91.23 | $20.84 | 123000 |
| 2024-10-11 | -91.23 | $20.84 | 13400 |
| 2024-10-10 | -89.47 | $20.85 | 30900 |
| 2024-10-09 | -91.23 | $20.84 | 27500 |
| 2024-10-08 | -84.21 | $20.88 | 170000 |
| 2024-10-07 | -98.00 | $20.87 | 32500 |
| 2024-10-04 | -93.18 | $20.95 | 41700 |
| 2024-10-03 | -90.32 | $21.08 | 23500 |
| 2024-10-02 | -50.00 | $21.18 | 23400 |
| 2024-10-01 | -32.61 | $21.21 | 37100 |
| 2024-09-30 | -54.00 | $21.09 | 48000 |
| 2024-09-27 | -34.55 | $21.17 | 756400 |
| 2024-09-26 | -50.91 | $21.08 | 7700 |
| 2024-09-25 | -50.91 | $21.08 | 14200 |
| 2024-09-24 | -25.45 | $21.22 | 35500 |
| 2024-09-23 | -34.55 | $21.17 | 17500 |
| 2024-09-20 | -21.82 | $21.24 | 32200 |
| 2024-09-19 | -21.82 | $21.24 | 11000 |
| 2024-09-18 | -23.64 | $21.23 | 16500 |
| 2024-09-17 | -4.08 | $21.28 | 12500 |
| 2024-09-16 | -3.92 | $21.28 | 9000 |
| 2024-09-13 | -4.17 | $21.25 | 163600 |
| 2024-09-12 | -7.14 | $21.18 | 24800 |
| 2024-09-11 | -7.14 | $21.18 | 43100 |
| 2024-09-10 | 0.00 | $21.18 | 28400 |
| 2024-09-09 | -8.33 | $21.14 | 53000 |
| 2024-09-06 | -18.37 | $21.09 | 20200 |
| 2024-09-05 | -1.89 | $21.09 | 11800 |
| 2024-09-04 | -6.52 | $21.00 | 23100 |
| 2024-09-03 | -32.61 | $20.88 | 42200 |
| 2024-08-30 | -43.48 | $20.83 | 31600 |
| 2024-08-29 | -30.43 | $20.89 | 33900 |
| 2024-08-28 | -28.26 | $20.90 | 29200 |
| 2024-08-27 | -16.98 | $20.94 | 49500 |
| 2024-08-26 | -13.11 | $20.95 | 22900 |
| 2024-08-23 | -6.67 | $20.97 | 40300 |
| 2024-08-22 | -18.75 | $20.89 | 67100 |
| 2024-08-21 | -9.72 | $20.94 | 59900 |
| 2024-08-20 | -7.14 | $20.89 | 34200 |
| 2024-08-19 | -14.29 | $20.84 | 29500 |
| 2024-08-16 | -2.86 | $20.92 | 20800 |
| 2024-08-15 | -10.00 | $20.87 | 33900 |
| 2024-08-14 | 0.00 | $20.94 | 8200 |
| 2024-08-13 | -8.70 | $20.87 | 13600 |
| 2024-08-12 | -26.09 | $20.75 | 16500 |
| 2024-08-09 | -31.88 | $20.71 | 13200 |
| 2024-08-08 | -44.93 | $20.62 | 33400 |
| 2024-08-07 | -46.38 | $20.61 | 2800 |
| 2024-08-06 | -44.93 | $20.62 | 8100 |
| 2024-08-05 | -17.39 | $20.81 | 46500 |
| 2024-08-02 | -2.99 | $20.89 | 99100 |
| 2024-08-01 | -4.44 | $20.67 | 21400 |
| 2024-07-31 | -2.38 | $20.58 | 28400 |
| 2024-07-30 | -20.00 | $20.48 | 4700 |
| 2024-07-29 | -26.32 | $20.43 | 12800 |
| 2024-07-26 | -29.82 | $20.41 | 5900 |
| 2024-07-25 | -47.37 | $20.31 | 15200 |
| 2024-07-24 | -59.65 | $20.24 | 13800 |
| 2024-07-23 | -43.86 | $20.33 | 6000 |
| 2024-07-22 | -45.61 | $20.32 | 18400 |
| 2024-07-19 | -24.56 | $20.44 | 30000 |
| 2024-07-18 | -14.04 | $20.50 | 12900 |
| 2024-07-17 | -1.75 | $20.57 | 10200 |
| 2024-07-16 | 0.00 | $20.55 | 8800 |
| 2024-07-15 | -16.98 | $20.45 | 9500 |
| 2024-07-12 | 0.00 | $20.54 | 3200 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.62
2026-07-22
Close Price
$20.34
Vol: 72410Average Directional Index - Detailed Analysis
Minimum
4.96
Average
23.05
Maximum
74.35
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 20.62 | $20.34 | 72410 |
| 2026-07-21 | 19.91 | $20.37 | 81935 |
| 2026-07-20 | 19.30 | $20.42 | 48800 |
| 2026-07-17 | 18.85 | $20.57 | 224234 |
| 2026-07-16 | 19.03 | $20.55 | 67900 |
| 2026-07-15 | 19.01 | $20.57 | 50200 |
| 2026-07-14 | 19.00 | $20.51 | 43531 |
| 2026-07-13 | 18.57 | $20.45 | 62824 |
| 2026-07-10 | 18.05 | $20.54 | 86244 |
| 2026-07-09 | 17.87 | $20.56 | 67300 |
| 2026-07-08 | 17.77 | $20.53 | 72743 |
| 2026-07-07 | 17.26 | $20.57 | 158000 |
| 2026-07-06 | 17.02 | $20.68 | 231911 |
| 2026-07-02 | 17.13 | $20.69 | 69745 |
| 2026-07-01 | 17.25 | $20.63 | 125306 |
| 2026-06-30 | 17.18 | $20.67 | 99609 |
| 2026-06-29 | 17.39 | $20.75 | 396911 |
| 2026-06-26 | 17.95 | $20.73 | 73600 |
| 2026-06-25 | 18.42 | $20.71 | 87840 |
| 2026-06-24 | 18.96 | $20.69 | 55139 |
| 2026-06-23 | 19.36 | $20.60 | 68300 |
| 2026-06-22 | 19.38 | $20.58 | 87836 |
| 2026-06-18 | 19.08 | $20.72 | 49200 |
| 2026-06-17 | 19.48 | $20.66 | 120143 |
| 2026-06-16 | 19.89 | $20.75 | 61647 |
| 2026-06-15 | 20.74 | $20.72 | 72600 |
| 2026-06-12 | 21.62 | $20.70 | 236000 |
| 2026-06-11 | 22.27 | $20.73 | 258223 |
| 2026-06-10 | 22.96 | $20.59 | 47547 |
| 2026-06-09 | 22.95 | $20.62 | 67570 |
| 2026-06-08 | 22.87 | $20.57 | 74100 |
| 2026-06-05 | 22.79 | $20.58 | 73302 |
| 2026-06-04 | 22.75 | $20.70 | 66700 |
| 2026-06-03 | 23.17 | $20.67 | 73500 |
| 2026-06-02 | 23.38 | $20.72 | 231000 |
| 2026-06-01 | 23.90 | $20.71 | 76600 |
| 2026-05-29 | 24.33 | $20.74 | 198278 |
| 2026-05-28 | 25.13 | $20.72 | 86700 |
| 2026-05-27 | 25.81 | $20.66 | 107966 |
| 2026-05-26 | 26.18 | $20.64 | 75300 |
| 2026-05-22 | 26.51 | $20.57 | 176720 |
| 2026-05-21 | 26.52 | $20.54 | 93315 |
| 2026-05-20 | 26.22 | $20.53 | 285108 |
| 2026-05-19 | 25.78 | $20.39 | 121300 |
| 2026-05-18 | 24.60 | $20.48 | 86348 |
| 2026-05-15 | 23.59 | $20.59 | 52910 |
| 2026-05-14 | 22.96 | $20.72 | 89400 |
| 2026-05-13 | 22.79 | $20.74 | 101800 |
| 2026-05-12 | 22.39 | $20.73 | 116940 |
| 2026-05-11 | 22.05 | $20.78 | 64100 |
| 2026-05-08 | 21.98 | $20.82 | 54600 |
| 2026-05-07 | 22.08 | $20.75 | 279000 |
| 2026-05-06 | 22.19 | $20.83 | 144800 |
| 2026-05-05 | 22.57 | $20.73 | 96280 |
| 2026-05-04 | 22.52 | $20.69 | 121407 |
| 2026-05-01 | 22.11 | $20.75 | 93441 |
| 2026-04-30 | 22.10 | $20.72 | 183212 |
| 2026-04-29 | 21.80 | $20.68 | 191501 |
| 2026-04-28 | 21.41 | $20.77 | 100742 |
| 2026-04-27 | 21.25 | $20.78 | 104118 |
| 2026-04-24 | 21.25 | $20.83 | 75481 |
| 2026-04-23 | 21.29 | $20.81 | 70073 |
| 2026-04-22 | 21.33 | $20.86 | 83621 |
| 2026-04-21 | 21.72 | $20.83 | 318700 |
| 2026-04-20 | 22.07 | $20.89 | 66206 |
| 2026-04-17 | 22.56 | $20.97 | 68000 |
| 2026-04-16 | 23.59 | $20.87 | 60499 |
| 2026-04-15 | 24.35 | $20.94 | 32846 |
| 2026-04-14 | 25.38 | $20.95 | 87600 |
| 2026-04-13 | 26.47 | $20.89 | 106273 |
| 2026-04-10 | 27.30 | $20.83 | 49635 |
| 2026-04-09 | 28.01 | $20.87 | 78700 |
| 2026-04-08 | 28.75 | $20.85 | 87595 |
| 2026-04-07 | 29.62 | $20.79 | 81621 |
| 2026-04-06 | 29.81 | $20.75 | 105000 |
| 2026-04-02 | 30.32 | $20.78 | 75300 |
| 2026-04-01 | 30.85 | $20.72 | 103400 |
| 2026-03-31 | 31.18 | $20.70 | 89912 |
| 2026-03-30 | 31.36 | $20.57 | 70300 |
| 2026-03-27 | 30.96 | $20.46 | 1.8M |
| 2026-03-26 | 29.71 | $20.50 | 178700 |
| 2026-03-25 | 28.58 | $20.66 | 61832 |
| 2026-03-24 | 27.83 | $20.60 | 752300 |
| 2026-03-23 | 26.38 | $20.64 | 100942 |
| 2026-03-20 | 24.90 | $20.60 | 87225 |
| 2026-03-19 | 23.45 | $20.82 | 73600 |
| 2026-03-18 | 22.19 | $20.76 | 113408 |
| 2026-03-17 | 21.06 | $20.87 | 97848 |
| 2026-03-16 | 20.12 | $20.77 | 147000 |
| 2026-03-13 | 18.50 | $20.69 | 88566 |
| 2026-03-12 | 16.81 | $20.74 | 99521 |
| 2026-03-11 | 15.20 | $20.85 | 160300 |
| 2026-03-10 | 13.93 | $20.99 | 268800 |
| 2026-03-09 | 13.24 | $21.07 | 117800 |
| 2026-03-06 | 12.52 | $20.99 | 66700 |
| 2026-03-05 | 11.39 | $21.05 | 164200 |
| 2026-03-04 | 10.55 | $21.11 | 95700 |
| 2026-03-03 | 10.27 | $21.12 | 103000 |
| 2026-03-02 | 9.98 | $21.13 | 111000 |
| 2026-02-27 | 10.33 | $21.20 | 81400 |
| 2026-02-26 | 9.99 | $21.17 | 141419 |
| 2026-02-25 | 9.97 | $21.15 | 212500 |
| 2026-02-24 | 9.95 | $21.17 | 79342 |
| 2026-02-23 | 9.93 | $21.18 | 170133 |
| 2026-02-20 | 9.90 | $21.23 | 115243 |
| 2026-02-19 | 9.38 | $21.23 | 91345 |
| 2026-02-18 | 8.90 | $21.21 | 132600 |
| 2026-02-17 | 8.47 | $21.22 | 319726 |
| 2026-02-13 | 8.01 | $21.22 | 122600 |
| 2026-02-12 | 7.65 | $21.15 | 453600 |
| 2026-02-11 | 7.69 | $21.08 | 1.2M |
| 2026-02-10 | 8.04 | $21.10 | 83601 |
| 2026-02-09 | 8.07 | $21.05 | 112500 |
| 2026-02-06 | 8.41 | $21.05 | 83938 |
| 2026-02-05 | 8.68 | $21.03 | 107242 |
| 2026-02-04 | 8.88 | $20.95 | 118446 |
| 2026-02-03 | 8.38 | $20.96 | 142400 |
| 2026-02-02 | 7.98 | $20.96 | 112122 |
| 2026-01-30 | 7.56 | $20.99 | 143300 |
| 2026-01-29 | 7.32 | $20.99 | 92703 |
| 2026-01-28 | 7.07 | $20.97 | 128700 |
| 2026-01-27 | 6.87 | $20.98 | 52700 |
| 2026-01-26 | 6.92 | $21.00 | 102215 |
| 2026-01-23 | 7.11 | $21.00 | 92400 |
| 2026-01-22 | 7.09 | $20.98 | 91600 |
| 2026-01-21 | 6.99 | $20.95 | 127248 |
| 2026-01-20 | 6.74 | $20.87 | 89739 |
| 2026-01-16 | 5.95 | $21.05 | 76023 |
| 2026-01-15 | 6.24 | $21.09 | 141646 |
| 2026-01-14 | 6.01 | $21.13 | 182629 |
| 2026-01-13 | 5.85 | $21.08 | 87228 |
| 2026-01-12 | 5.91 | $21.04 | 516400 |
| 2026-01-09 | 6.21 | $21.06 | 92200 |
| 2026-01-08 | 6.53 | $21.02 | 136246 |
| 2026-01-07 | 6.56 | $21.07 | 79500 |
| 2026-01-06 | 6.83 | $21.06 | 153920 |
| 2026-01-05 | 6.95 | $21.06 | 70400 |
| 2026-01-02 | 7.22 | $21.00 | 92900 |
| 2025-12-31 | 7.34 | $21.02 | 180649 |
| 2025-12-30 | 7.70 | $21.08 | 102900 |
| 2025-12-29 | 7.90 | $21.10 | 108300 |
| 2025-12-26 | 7.96 | $21.07 | 66838 |
| 2025-12-24 | 8.23 | $21.06 | 40618 |
| 2025-12-23 | 8.66 | $20.98 | 77114 |
| 2025-12-22 | 8.67 | $20.97 | 87641 |
| 2025-12-19 | 8.88 | $21.06 | 177221 |
| 2025-12-18 | 8.89 | $21.11 | 131200 |
| 2025-12-17 | 8.73 | $21.03 | 135700 |
| 2025-12-16 | 9.08 | $21.05 | 43601 |
| 2025-12-15 | 9.45 | $21.01 | 103610 |
| 2025-12-12 | 9.84 | $20.99 | 52837 |
| 2025-12-11 | 10.17 | $21.07 | 1.9M |
| 2025-12-10 | 10.26 | $21.08 | 50647 |
| 2025-12-09 | 10.51 | $20.99 | 168846 |
| 2025-12-08 | 10.97 | $21.02 | 68900 |
| 2025-12-05 | 11.53 | $21.05 | 433100 |
| 2025-12-04 | 11.76 | $21.07 | 83539 |
| 2025-12-03 | 11.82 | $21.13 | 102700 |
| 2025-12-02 | 11.72 | $21.06 | 94800 |
| 2025-12-01 | 11.95 | $21.05 | 99926 |
| 2025-11-28 | 12.41 | $21.13 | 23100 |
| 2025-11-26 | 12.21 | $21.15 | 94030 |
| 2025-11-25 | 11.99 | $21.10 | 51531 |
| 2025-11-24 | 11.89 | $21.04 | 59800 |
| 2025-11-21 | 12.44 | $21.06 | 74300 |
| 2025-11-20 | 12.94 | $20.99 | 89701 |
| 2025-11-19 | 13.55 | $20.97 | 116048 |
| 2025-11-18 | 13.94 | $20.96 | 64600 |
| 2025-11-17 | 14.27 | $20.94 | 53842 |
| 2025-11-14 | 14.37 | $20.94 | 95000 |
| 2025-11-13 | 14.54 | $20.98 | 114300 |
| 2025-11-12 | 14.92 | $21.06 | 59519 |
| 2025-11-11 | 15.60 | $21.08 | 77400 |
| 2025-11-10 | 16.32 | $21.00 | 90400 |
| 2025-11-07 | 16.68 | $20.99 | 45112 |
| 2025-11-06 | 17.06 | $21.03 | 60700 |
| 2025-11-05 | 17.59 | $20.93 | 65807 |
| 2025-11-04 | 17.84 | $20.98 | 96400 |
| 2025-11-03 | 18.29 | $20.96 | 64400 |
| 2025-10-31 | 18.53 | $21.00 | 63618 |
| 2025-10-30 | 19.16 | $21.05 | 65700 |
| 2025-10-29 | 19.95 | $21.12 | 48000 |
| 2025-10-28 | 20.57 | $21.23 | 88726 |
| 2025-10-27 | 20.44 | $21.24 | 87732 |
| 2025-10-24 | 20.30 | $21.21 | 39702 |
| 2025-10-23 | 20.33 | $21.16 | 73704 |
| 2025-10-22 | 20.48 | $21.19 | 73300 |
| 2025-10-21 | 20.63 | $21.19 | 50000 |
| 2025-10-20 | 20.47 | $21.18 | 77400 |
| 2025-10-17 | 20.29 | $21.20 | 65100 |
| 2025-10-16 | 19.78 | $21.23 | 54100 |
| 2025-10-15 | 19.33 | $21.18 | 48500 |
| 2025-10-14 | 18.89 | $21.17 | 55404 |
| 2025-10-13 | 18.72 | $21.13 | 106434 |
| 2025-10-10 | 18.68 | $21.06 | 225712 |
| 2025-10-09 | 18.90 | $21.02 | 74134 |
| 2025-10-08 | 19.46 | $21.06 | 73900 |
| 2025-10-07 | 19.62 | $21.08 | 161200 |
| 2025-10-06 | 19.84 | $21.06 | 82500 |
| 2025-10-03 | 20.18 | $21.11 | 43749 |
| 2025-10-02 | 20.25 | $21.13 | 84900 |
| 2025-10-01 | 20.33 | $21.10 | 64462 |
| 2025-09-30 | 20.61 | $21.02 | 70800 |
| 2025-09-29 | 21.04 | $21.02 | 59400 |
| 2025-09-26 | 21.69 | $20.96 | 54200 |
| 2025-09-25 | 22.63 | $20.94 | 109500 |
| 2025-09-24 | 23.79 | $20.99 | 94100 |
| 2025-09-23 | 24.48 | $21.06 | 96300 |
| 2025-09-22 | 24.95 | $21.03 | 54700 |
| 2025-09-19 | 25.55 | $21.16 | 33100 |
| 2025-09-18 | 25.43 | $21.15 | 59900 |
| 2025-09-17 | 25.31 | $21.19 | 53600 |
| 2025-09-16 | 24.74 | $21.23 | 82900 |
| 2025-09-15 | 23.84 | $21.24 | 73300 |
| 2025-09-12 | 22.93 | $21.18 | 267700 |
| 2025-09-11 | 22.16 | $21.22 | 1.6M |
| 2025-09-10 | 21.12 | $21.16 | 105500 |
| 2025-09-09 | 20.23 | $21.08 | 93300 |
| 2025-09-08 | 19.55 | $21.10 | 47500 |
| 2025-09-05 | 18.63 | $21.07 | 70600 |
| 2025-09-04 | 17.76 | $20.96 | 121500 |
| 2025-09-03 | 17.32 | $20.83 | 87600 |
| 2025-09-02 | 17.13 | $20.74 | 42600 |
| 2025-08-29 | 17.64 | $20.80 | 103800 |
| 2025-08-28 | 17.52 | $20.84 | 56600 |
| 2025-08-27 | 17.30 | $20.82 | 59900 |
| 2025-08-26 | 17.23 | $20.79 | 40300 |
| 2025-08-25 | 17.26 | $20.76 | 52900 |
| 2025-08-22 | 17.40 | $20.81 | 27800 |
| 2025-08-21 | 17.54 | $20.66 | 42900 |
| 2025-08-20 | 18.41 | $20.73 | 69300 |
| 2025-08-19 | 18.92 | $20.73 | 62000 |
| 2025-08-18 | 19.58 | $20.69 | 69800 |
| 2025-08-15 | 20.28 | $20.81 | 102900 |
| 2025-08-14 | 20.15 | $20.83 | 82000 |
| 2025-08-13 | 19.93 | $20.90 | 53000 |
| 2025-08-12 | 19.29 | $20.81 | 46700 |
| 2025-08-11 | 19.05 | $20.80 | 103700 |
| 2025-08-08 | 18.54 | $20.78 | 83100 |
| 2025-08-07 | 18.20 | $20.84 | 168000 |
| 2025-08-06 | 17.40 | $20.85 | 24100 |
| 2025-08-05 | 16.66 | $20.85 | 60300 |
| 2025-08-04 | 15.70 | $20.86 | 41000 |
| 2025-08-01 | 14.52 | $20.84 | 21000 |
| 2025-07-31 | 13.39 | $20.66 | 76500 |
| 2025-07-30 | 12.79 | $20.65 | 45100 |
| 2025-07-29 | 12.21 | $20.69 | 49100 |
| 2025-07-28 | 11.65 | $20.59 | 54900 |
| 2025-07-25 | 11.53 | $20.64 | 53000 |
| 2025-07-24 | 11.42 | $20.58 | 194700 |
| 2025-07-23 | 11.52 | $20.59 | 46900 |
| 2025-07-22 | 11.27 | $20.64 | 69600 |
| 2025-07-21 | 10.93 | $20.59 | 49100 |
| 2025-07-18 | 10.89 | $20.60 | 54700 |
| 2025-07-17 | 10.91 | $20.56 | 47400 |
| 2025-07-16 | 11.04 | $20.53 | 54100 |
| 2025-07-15 | 11.39 | $20.50 | 73600 |
| 2025-07-14 | 11.64 | $20.57 | 39100 |
| 2025-07-11 | 12.12 | $20.56 | 27700 |
| 2025-07-10 | 12.45 | $20.67 | 49100 |
| 2025-07-09 | 12.36 | $20.66 | 27700 |
| 2025-07-08 | 12.32 | $20.57 | 38500 |
| 2025-07-07 | 12.73 | $20.63 | 141900 |
| 2025-07-03 | 12.93 | $20.70 | 34700 |
| 2025-07-02 | 12.60 | $20.74 | 23200 |
| 2025-07-01 | 12.19 | $20.74 | 40200 |
| 2025-06-30 | 11.63 | $20.75 | 52300 |
| 2025-06-27 | 11.07 | $20.64 | 33000 |
| 2025-06-26 | 10.74 | $20.66 | 54500 |
| 2025-06-25 | 10.53 | $20.60 | 165600 |
| 2025-06-24 | 10.48 | $20.61 | 89700 |
| 2025-06-23 | 10.43 | $20.53 | 62300 |
| 2025-06-20 | 10.60 | $20.56 | 78200 |
| 2025-06-18 | 10.78 | $20.53 | 63200 |
| 2025-06-17 | 10.86 | $20.51 | 65800 |
| 2025-06-16 | 11.21 | $20.45 | 54200 |
| 2025-06-13 | 11.57 | $20.47 | 53200 |
| 2025-06-12 | 11.99 | $20.57 | 25100 |
| 2025-06-11 | 12.03 | $20.49 | 54700 |
| 2025-06-10 | 12.34 | $20.40 | 24600 |
| 2025-06-09 | 12.96 | $20.36 | 24100 |
| 2025-06-06 | 13.51 | $20.32 | 37600 |
| 2025-06-05 | 13.97 | $20.42 | 46500 |
| 2025-06-04 | 14.56 | $20.49 | 25800 |
| 2025-06-03 | 15.14 | $20.36 | 24800 |
| 2025-06-02 | 15.81 | $20.35 | 55100 |
| 2025-05-30 | 16.19 | $20.38 | 91400 |
| 2025-05-29 | 16.69 | $20.34 | 27400 |
| 2025-05-28 | 17.10 | $20.26 | 40300 |
| 2025-05-27 | 17.24 | $20.31 | 58800 |
| 2025-05-23 | 17.42 | $20.17 | 260000 |
| 2025-05-22 | 17.00 | $20.14 | 49500 |
| 2025-05-21 | 16.32 | $20.06 | 35900 |
| 2025-05-20 | 15.68 | $20.23 | 83000 |
| 2025-05-19 | 15.42 | $20.26 | 56700 |
| 2025-05-16 | 15.14 | $20.35 | 104700 |
| 2025-05-15 | 15.49 | $20.32 | 30800 |
| 2025-05-14 | 15.68 | $20.18 | 40600 |
| 2025-05-13 | 15.49 | $20.27 | 45600 |
| 2025-05-12 | 15.51 | $20.26 | 440900 |
| 2025-05-09 | 15.53 | $20.27 | 57100 |
| 2025-05-08 | 15.67 | $20.28 | 141000 |
| 2025-05-07 | 15.86 | $20.38 | 50200 |
| 2025-05-06 | 16.23 | $20.31 | 30500 |
| 2025-05-05 | 16.33 | $20.27 | 41300 |
| 2025-05-02 | 16.27 | $20.30 | 41300 |
| 2025-05-01 | 16.35 | $20.33 | 126800 |
| 2025-04-30 | 16.63 | $20.43 | 25000 |
| 2025-04-29 | 17.04 | $20.47 | 58100 |
| 2025-04-28 | 17.55 | $20.44 | 38800 |
| 2025-04-25 | 18.06 | $20.39 | 19700 |
| 2025-04-24 | 18.34 | $20.28 | 26100 |
| 2025-04-23 | 18.45 | $20.11 | 73700 |
| 2025-04-22 | 18.55 | $20.04 | 34200 |
| 2025-04-21 | 17.88 | $20.00 | 60500 |
| 2025-04-17 | 17.18 | $20.25 | 56100 |
| 2025-04-16 | 16.96 | $20.27 | 46700 |
| 2025-04-15 | 16.58 | $20.19 | 34400 |
| 2025-04-14 | 16.04 | $20.09 | 41500 |
| 2025-04-11 | 15.07 | $19.96 | 110000 |
| 2025-04-10 | 13.50 | $20.01 | 70200 |
| 2025-04-09 | 12.35 | $20.27 | 41600 |
| 2025-04-08 | 11.14 | $20.06 | 133200 |
| 2025-04-07 | 10.48 | $20.36 | 71600 |
| 2025-04-04 | 10.43 | $20.58 | 14500 |
| 2025-04-03 | 10.35 | $20.65 | 47900 |
| 2025-04-02 | 9.86 | $20.57 | 34600 |
| 2025-04-01 | 9.77 | $20.56 | 58200 |
| 2025-03-31 | 9.67 | $20.48 | 27000 |
| 2025-03-28 | 9.91 | $20.44 | 45400 |
| 2025-03-27 | 10.43 | $20.32 | 37300 |
| 2025-03-26 | 10.37 | $20.34 | 120800 |
| 2025-03-25 | 10.53 | $20.42 | 41400 |
| 2025-03-24 | 10.89 | $20.37 | 42100 |
| 2025-03-21 | 11.26 | $20.57 | 53200 |
| 2025-03-20 | 11.25 | $20.59 | 29500 |
| 2025-03-19 | 11.20 | $20.58 | 188400 |
| 2025-03-18 | 11.35 | $20.48 | 73100 |
| 2025-03-17 | 11.89 | $20.43 | 62900 |
| 2025-03-14 | 12.43 | $20.39 | 72800 |
| 2025-03-13 | 12.69 | $20.40 | 35900 |
| 2025-03-12 | 12.98 | $20.35 | 43300 |
| 2025-03-11 | 13.58 | $20.41 | 64700 |
| 2025-03-10 | 14.09 | $20.53 | 71500 |
| 2025-03-07 | 14.11 | $20.48 | 56600 |
| 2025-03-06 | 14.14 | $20.49 | 43900 |
| 2025-03-05 | 14.36 | $20.55 | 308000 |
| 2025-03-04 | 14.13 | $20.65 | 45500 |
| 2025-03-03 | 13.35 | $20.68 | 79200 |
| 2025-02-28 | 12.53 | $20.61 | 36400 |
| 2025-02-27 | 11.98 | $20.57 | 33500 |
| 2025-02-26 | 11.54 | $20.60 | 46100 |
| 2025-02-25 | 10.97 | $20.58 | 78500 |
| 2025-02-24 | 10.48 | $20.42 | 65300 |
| 2025-02-21 | 10.49 | $20.46 | 45300 |
| 2025-02-20 | 10.35 | $20.39 | 86600 |
| 2025-02-19 | 10.49 | $20.35 | 75300 |
| 2025-02-18 | 10.99 | $20.31 | 50900 |
| 2025-02-14 | 11.48 | $20.39 | 26800 |
| 2025-02-13 | 11.65 | $20.33 | 44800 |
| 2025-02-12 | 12.24 | $20.17 | 30800 |
| 2025-02-11 | 12.07 | $20.30 | 99700 |
| 2025-02-10 | 12.58 | $20.32 | 66500 |
| 2025-02-07 | 13.09 | $20.32 | 52100 |
| 2025-02-06 | 13.61 | $20.39 | 170400 |
| 2025-02-05 | 13.76 | $20.42 | 38800 |
| 2025-02-04 | 13.80 | $20.31 | 57300 |
| 2025-02-03 | 14.45 | $20.25 | 68500 |
| 2025-01-31 | 14.90 | $20.22 | 86700 |
| 2025-01-30 | 15.38 | $20.27 | 64500 |
| 2025-01-29 | 15.88 | $20.25 | 62100 |
| 2025-01-28 | 16.40 | $20.27 | 129000 |
| 2025-01-27 | 17.19 | $20.27 | 61500 |
| 2025-01-24 | 18.02 | $20.14 | 67500 |
| 2025-01-23 | 18.50 | $20.09 | 45500 |
| 2025-01-22 | 18.91 | $20.14 | 48200 |
| 2025-01-21 | 19.51 | $20.20 | 111100 |
| 2025-01-17 | 20.26 | $20.16 | 101800 |
| 2025-01-16 | 20.96 | $20.16 | 50300 |
| 2025-01-15 | 21.66 | $20.09 | 67500 |
| 2025-01-14 | 22.07 | $19.86 | 41900 |
| 2025-01-13 | 21.20 | $19.91 | 55000 |
| 2025-01-10 | 20.37 | $19.95 | 181900 |
| 2025-01-08 | 19.69 | $20.08 | 95000 |
| 2025-01-07 | 19.23 | $20.05 | 60200 |
| 2025-01-06 | 18.56 | $20.14 | 70600 |
| 2025-01-03 | 18.24 | $20.18 | 71000 |
| 2025-01-02 | 18.09 | $20.24 | 72300 |
| 2024-12-31 | 18.05 | $20.22 | 151100 |
| 2024-12-30 | 18.01 | $20.25 | 146400 |
| 2024-12-27 | 17.80 | $20.18 | 104700 |
| 2024-12-26 | 17.42 | $20.25 | 199400 |
| 2024-12-24 | 17.02 | $20.19 | 51700 |
| 2024-12-23 | 16.39 | $20.15 | 192100 |
| 2024-12-20 | 15.75 | $20.30 | 146100 |
| 2024-12-19 | 15.47 | $20.22 | 633800 |
| 2024-12-18 | 14.82 | $20.32 | 127600 |
| 2024-12-17 | 14.58 | $20.53 | 69100 |
| 2024-12-16 | 15.04 | $20.56 | 64300 |
| 2024-12-13 | 15.57 | $20.52 | 529400 |
| 2024-12-12 | 16.13 | $20.61 | 29700 |
| 2024-12-11 | 16.76 | $20.71 | 37200 |
| 2024-12-10 | 16.91 | $20.73 | 49900 |
| 2024-12-09 | 17.24 | $20.76 | 44200 |
| 2024-12-06 | 17.37 | $20.80 | 93600 |
| 2024-12-05 | 17.46 | $20.75 | 36700 |
| 2024-12-04 | 17.78 | $20.74 | 46200 |
| 2024-12-03 | 18.12 | $20.69 | 13800 |
| 2024-12-02 | 18.34 | $20.76 | 21400 |
| 2024-11-29 | 18.57 | $20.71 | 3300 |
| 2024-11-27 | 18.81 | $20.59 | 9000 |
| 2024-11-26 | 19.39 | $20.52 | 18300 |
| 2024-11-25 | 20.29 | $20.58 | 41800 |
| 2024-11-22 | 21.04 | $20.36 | 26200 |
| 2024-11-21 | 21.60 | $20.35 | 15800 |
| 2024-11-20 | 22.19 | $20.34 | 30500 |
| 2024-11-19 | 22.68 | $20.39 | 31800 |
| 2024-11-18 | 23.43 | $20.35 | 77600 |
| 2024-11-15 | 24.10 | $20.38 | 82000 |
| 2024-11-14 | 24.91 | $20.37 | 23400 |
| 2024-11-13 | 25.99 | $20.38 | 62200 |
| 2024-11-12 | 27.12 | $20.41 | 37100 |
| 2024-11-11 | 28.45 | $20.60 | 14100 |
| 2024-11-08 | 29.46 | $20.64 | 35900 |
| 2024-11-07 | 30.45 | $20.59 | 27100 |
| 2024-11-06 | 31.73 | $20.38 | 21900 |
| 2024-11-05 | 33.14 | $20.53 | 19100 |
| 2024-11-04 | 34.80 | $20.47 | 44500 |
| 2024-11-01 | 36.61 | $20.36 | 585800 |
| 2024-10-31 | 38.38 | $20.47 | 43100 |
| 2024-10-30 | 40.36 | $20.52 | 30100 |
| 2024-10-29 | 42.13 | $20.54 | 38800 |
| 2024-10-28 | 44.18 | $20.52 | 20900 |
| 2024-10-25 | 46.13 | $20.55 | 22900 |
| 2024-10-24 | 47.90 | $20.59 | 188900 |
| 2024-10-23 | 49.87 | $20.53 | 24000 |
| 2024-10-22 | 52.15 | $20.58 | 58100 |
| 2024-10-21 | 54.28 | $20.58 | 31600 |
| 2024-10-18 | 56.48 | $20.83 | 46900 |
| 2024-10-17 | 57.85 | $20.85 | 84500 |
| 2024-10-16 | 59.28 | $20.99 | 32600 |
| 2024-10-15 | 60.23 | $20.92 | 112600 |
| 2024-10-14 | 61.41 | $20.84 | 123000 |
| 2024-10-11 | 62.73 | $20.84 | 13400 |
| 2024-10-10 | 63.99 | $20.85 | 30900 |
| 2024-10-09 | 65.31 | $20.84 | 27500 |
| 2024-10-08 | 66.80 | $20.88 | 170000 |
| 2024-10-07 | 68.36 | $20.87 | 32500 |
| 2024-10-04 | 69.74 | $20.95 | 41700 |
| 2024-10-03 | 70.97 | $21.08 | 23500 |
| 2024-10-02 | 71.67 | $21.18 | 23400 |
| 2024-10-01 | 72.36 | $21.21 | 37100 |
| 2024-09-30 | 72.67 | $21.09 | 48000 |
| 2024-09-27 | 73.08 | $21.17 | 756400 |
| 2024-09-26 | 73.31 | $21.08 | 7700 |
| 2024-09-25 | 73.64 | $21.08 | 14200 |
| 2024-09-24 | 73.91 | $21.22 | 35500 |
| 2024-09-23 | 74.12 | $21.17 | 17500 |
| 2024-09-20 | 74.35 | $21.24 | 32200 |
| 2024-09-19 | 74.31 | $21.24 | 11000 |
| 2024-09-18 | 74.15 | $21.23 | 16500 |
| 2024-09-17 | 73.91 | $21.28 | 12500 |
| 2024-09-16 | 73.68 | $21.28 | 9000 |
| 2024-09-13 | 73.45 | $21.25 | 163600 |
| 2024-09-12 | 73.21 | $21.18 | 24800 |
| 2024-09-11 | 72.99 | $21.18 | 43100 |
| 2024-09-10 | 72.76 | $21.18 | 28400 |
| 2024-09-09 | 72.53 | $21.14 | 53000 |
| 2024-09-06 | 72.29 | $21.09 | 20200 |
| 2024-09-05 | 72.01 | $21.09 | 11800 |
| 2024-09-04 | 71.74 | $21.00 | 23100 |
| 2024-09-03 | 71.49 | $20.88 | 42200 |
| 2024-08-30 | 71.26 | $20.83 | 31600 |
| 2024-08-29 | 71.02 | $20.89 | 33900 |
| 2024-08-28 | 70.68 | $20.90 | 29200 |
| 2024-08-27 | 70.24 | $20.94 | 49500 |
| 2024-08-26 | 69.78 | $20.95 | 22900 |
| 2024-08-23 | 69.18 | $20.97 | 40300 |
| 2024-08-22 | 68.56 | $20.89 | 67100 |
| 2024-08-21 | 67.91 | $20.94 | 59900 |
| 2024-08-20 | 67.14 | $20.89 | 34200 |
| 2024-08-19 | 66.35 | $20.84 | 29500 |
| 2024-08-16 | 65.53 | $20.92 | 20800 |
| 2024-08-15 | 64.56 | $20.87 | 33900 |
| 2024-08-14 | 63.54 | $20.94 | 8200 |
| 2024-08-13 | 62.30 | $20.87 | 13600 |
| 2024-08-12 | 61.00 | $20.75 | 16500 |
| 2024-08-09 | 59.64 | $20.71 | 13200 |
| 2024-08-08 | 58.21 | $20.62 | 33400 |
| 2024-08-07 | 56.72 | $20.61 | 2800 |
| 2024-08-06 | 55.12 | $20.62 | 8100 |
| 2024-08-05 | 53.41 | $20.81 | 46500 |
| 2024-08-02 | 51.44 | $20.89 | 99100 |
| 2024-08-01 | 49.36 | $20.67 | 21400 |
| 2024-07-31 | 47.19 | $20.58 | 28400 |
| 2024-07-30 | 44.91 | $20.48 | 4700 |
| 2024-07-29 | 42.51 | $20.43 | 12800 |
| 2024-07-26 | 39.98 | $20.41 | 5900 |
| 2024-07-25 | 37.33 | $20.31 | 15200 |
| 2024-07-24 | 34.54 | $20.24 | 13800 |
| 2024-07-23 | 31.60 | $20.33 | 6000 |
| 2024-07-22 | 28.44 | $20.32 | 18400 |
| 2024-07-19 | 25.12 | $20.44 | 30000 |
| 2024-07-18 | 21.53 | $20.50 | 12900 |
| 2024-07-17 | 17.71 | $20.57 | 10200 |
| 2024-07-16 | 13.68 | $20.55 | 8800 |
| 2024-07-15 | 9.43 | $20.45 | 9500 |
| 2024-07-12 | 4.96 | $20.54 | 3200 |
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