Is EA Bridgeway Omni Small-Cap Value ETF (BSVO) a Buy, Sell, or Hold?
Enter your email address below for free access to our EA Bridgeway Omni Small-Cap Value ETF (BSVO) research center and poll results.
NASDAQ : BSVO
EA Bridgeway Omni Small-Cap Value ETF — Technical Indicators
$29.3202 USD
$0.15 (0.52%)
- Volume
- 101.75K
- Average Volume
- 143.69K
- Market Capitalization
- $2.37B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $29.78
- Year Low
- $19.96
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
29.14
2026-07-24
Close Price
$29.32
Vol: 101751
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.46
Average
21.37
Maximum
29.14
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 29.14 | $29.32 | 101751 |
| 2026-07-23 | 29.11 | $29.16 | 105549 |
| 2026-07-22 | 29.09 | $29.49 | 60745 |
| 2026-07-21 | 29.04 | $29.58 | 88850 |
| 2026-07-20 | 28.98 | $29.28 | 153331 |
| 2026-07-17 | 28.92 | $29.41 | 76300 |
| 2026-07-16 | 28.85 | $29.70 | 104800 |
| 2026-07-15 | 28.78 | $29.30 | 149500 |
| 2026-07-14 | 28.74 | $29.05 | 125900 |
| 2026-07-13 | 28.74 | $29.04 | 111239 |
| 2026-07-10 | 28.72 | $28.99 | 234444 |
| 2026-07-09 | 28.67 | $28.76 | 229523 |
| 2026-07-08 | 28.64 | $28.54 | 347930 |
| 2026-07-07 | 28.61 | $28.74 | 144320 |
| 2026-07-06 | 28.55 | $28.89 | 112100 |
| 2026-07-02 | 28.51 | $28.83 | 78240 |
| 2026-07-01 | 28.45 | $29.15 | 139329 |
| 2026-06-30 | 28.39 | $29.19 | 102300 |
| 2026-06-29 | 28.32 | $29.16 | 126900 |
| 2026-06-26 | 28.24 | $29.19 | 140996 |
| 2026-06-25 | 28.18 | $28.79 | 979800 |
| 2026-06-24 | 28.13 | $28.68 | 107744 |
| 2026-06-23 | 28.10 | $28.51 | 122535 |
| 2026-06-22 | 28.05 | $28.30 | 99824 |
| 2026-06-18 | 28.01 | $28.23 | 135600 |
| 2026-06-17 | 27.97 | $27.97 | 113111 |
| 2026-06-16 | 27.92 | $28.37 | 148200 |
| 2026-06-15 | 27.86 | $28.48 | 228816 |
| 2026-06-12 | 27.78 | $28.96 | 91247 |
| 2026-06-11 | 27.70 | $28.58 | 105133 |
| 2026-06-10 | 27.63 | $28.14 | 112634 |
| 2026-06-09 | 27.59 | $28.04 | 163701 |
| 2026-06-08 | 27.57 | $27.97 | 91500 |
| 2026-06-05 | 27.56 | $27.66 | 102917 |
| 2026-06-04 | 27.56 | $28.01 | 75600 |
| 2026-06-03 | 27.56 | $27.52 | 111710 |
| 2026-06-02 | 27.58 | $28.04 | 107900 |
| 2026-06-01 | 27.55 | $27.70 | 143743 |
| 2026-05-29 | 27.56 | $27.66 | 114700 |
| 2026-05-28 | 27.56 | $27.91 | 119037 |
| 2026-05-27 | 27.54 | $27.92 | 209506 |
| 2026-05-26 | 27.52 | $27.95 | 74409 |
| 2026-05-22 | 27.51 | $27.60 | 101375 |
| 2026-05-21 | 27.50 | $27.51 | 217822 |
| 2026-05-20 | 27.49 | $27.41 | 94400 |
| 2026-05-19 | 27.48 | $26.92 | 147900 |
| 2026-05-18 | 27.49 | $27.21 | 130012 |
| 2026-05-15 | 27.50 | $26.94 | 133914 |
| 2026-05-14 | 27.51 | $27.35 | 131904 |
| 2026-05-13 | 27.48 | $27.14 | 135600 |
| 2026-05-12 | 27.46 | $27.35 | 137505 |
| 2026-05-11 | 27.42 | $27.55 | 154844 |
| 2026-05-08 | 27.38 | $27.80 | 116100 |
| 2026-05-07 | 27.30 | $27.73 | 90900 |
| 2026-05-06 | 27.24 | $28.01 | 138916 |
| 2026-05-05 | 27.16 | $27.87 | 140258 |
| 2026-05-04 | 27.06 | $27.43 | 114506 |
| 2026-05-01 | 26.98 | $27.89 | 107713 |
| 2026-04-30 | 26.86 | $27.74 | 185400 |
| 2026-04-29 | 26.75 | $27.39 | 119300 |
| 2026-04-28 | 26.64 | $27.67 | 102600 |
| 2026-04-27 | 26.51 | $27.61 | 145149 |
| 2026-04-24 | 26.38 | $27.47 | 78600 |
| 2026-04-23 | 26.27 | $27.35 | 112708 |
| 2026-04-22 | 26.17 | $27.24 | 186219 |
| 2026-04-21 | 26.07 | $27.14 | 208972 |
| 2026-04-20 | 25.96 | $27.34 | 381543 |
| 2026-04-17 | 25.81 | $27.22 | 331700 |
| 2026-04-16 | 25.69 | $26.68 | 100700 |
| 2026-04-15 | 25.57 | $26.62 | 96988 |
| 2026-04-14 | 25.48 | $26.65 | 142140 |
| 2026-04-13 | 25.38 | $26.65 | 273432 |
| 2026-04-10 | 25.27 | $26.36 | 69884 |
| 2026-04-09 | 25.18 | $26.56 | 117600 |
| 2026-04-08 | 25.09 | $26.37 | 121541 |
| 2026-04-07 | 25.02 | $25.79 | 100008 |
| 2026-04-06 | 24.98 | $25.77 | 96700 |
| 2026-04-02 | 24.95 | $25.61 | 125200 |
| 2026-04-01 | 24.95 | $25.42 | 134800 |
| 2026-03-31 | 24.98 | $25.37 | 66239 |
| 2026-03-30 | 25.00 | $24.93 | 103240 |
| 2026-03-27 | 25.06 | $25.06 | 114709 |
| 2026-03-26 | 25.10 | $25.33 | 105005 |
| 2026-03-25 | 25.15 | $25.36 | 90417 |
| 2026-03-24 | 25.19 | $25.26 | 176491 |
| 2026-03-23 | 25.23 | $24.93 | 183138 |
| 2026-03-20 | 25.28 | $24.32 | 164200 |
| 2026-03-19 | 25.39 | $24.67 | 253400 |
| 2026-03-18 | 25.47 | $24.46 | 125511 |
| 2026-03-17 | 25.57 | $24.76 | 158500 |
| 2026-03-16 | 25.65 | $24.60 | 177500 |
| 2026-03-13 | 25.73 | $24.42 | 154553 |
| 2026-03-12 | 25.81 | $24.53 | 78195 |
| 2026-03-11 | 25.90 | $24.87 | 187924 |
| 2026-03-10 | 25.98 | $24.96 | 104900 |
| 2026-03-09 | 26.05 | $25.05 | 108021 |
| 2026-03-06 | 26.13 | $25.04 | 139239 |
| 2026-03-05 | 26.16 | $25.58 | 146330 |
| 2026-03-04 | 26.19 | $26.06 | 125100 |
| 2026-03-03 | 26.18 | $25.81 | 178843 |
| 2026-03-02 | 26.17 | $26.07 | 111000 |
| 2026-02-27 | 26.12 | $25.89 | 118833 |
| 2026-02-26 | 26.09 | $26.34 | 192449 |
| 2026-02-25 | 26.01 | $26.19 | 139931 |
| 2026-02-24 | 25.95 | $26.06 | 147504 |
| 2026-02-23 | 25.90 | $25.82 | 252000 |
| 2026-02-20 | 25.86 | $26.52 | 99330 |
| 2026-02-19 | 25.81 | $26.39 | 226900 |
| 2026-02-18 | 25.76 | $26.42 | 138900 |
| 2026-02-17 | 25.67 | $26.28 | 304100 |
| 2026-02-13 | 25.60 | $26.29 | 128535 |
| 2026-02-12 | 25.54 | $25.98 | 120225 |
| 2026-02-11 | 25.48 | $26.41 | 148500 |
| 2026-02-10 | 25.39 | $26.36 | 239900 |
| 2026-02-09 | 25.29 | $26.49 | 230230 |
| 2026-02-06 | 25.19 | $26.52 | 194000 |
| 2026-02-05 | 25.09 | $25.79 | 219313 |
| 2026-02-04 | 25.00 | $26.05 | 192043 |
| 2026-02-03 | 24.90 | $25.84 | 746018 |
| 2026-02-02 | 24.79 | $25.61 | 206847 |
| 2026-01-30 | 24.68 | $25.20 | 177530 |
| 2026-01-29 | 24.59 | $25.19 | 116100 |
| 2026-01-28 | 24.50 | $24.84 | 143316 |
| 2026-01-27 | 24.44 | $25.02 | 140632 |
| 2026-01-26 | 24.37 | $24.98 | 195329 |
| 2026-01-23 | 24.31 | $25.03 | 188644 |
| 2026-01-22 | 24.24 | $25.50 | 226710 |
| 2026-01-21 | 24.16 | $25.37 | 142700 |
| 2026-01-20 | 24.08 | $24.56 | 152247 |
| 2026-01-16 | 24.04 | $24.94 | 99016 |
| 2026-01-15 | 23.98 | $25.11 | 248630 |
| 2026-01-14 | 23.92 | $24.77 | 142223 |
| 2026-01-13 | 23.90 | $24.57 | 206200 |
| 2026-01-12 | 23.88 | $24.50 | 148300 |
| 2026-01-09 | 23.89 | $24.49 | 159200 |
| 2026-01-08 | 23.88 | $24.45 | 177900 |
| 2026-01-07 | 23.84 | $23.95 | 177300 |
| 2026-01-06 | 23.83 | $24.06 | 244423 |
| 2026-01-05 | 23.81 | $23.71 | 142842 |
| 2026-01-02 | 23.81 | $23.40 | 140902 |
| 2025-12-31 | 23.83 | $23.30 | 198600 |
| 2025-12-30 | 23.83 | $23.51 | 204800 |
| 2025-12-29 | 23.83 | $23.60 | 146500 |
| 2025-12-26 | 23.81 | $23.68 | 127600 |
| 2025-12-24 | 23.80 | $23.71 | 111300 |
| 2025-12-23 | 23.77 | $23.68 | 205500 |
| 2025-12-22 | 23.72 | $23.79 | 227925 |
| 2025-12-19 | 23.65 | $23.76 | 219134 |
| 2025-12-18 | 23.54 | $23.86 | 342326 |
| 2025-12-17 | 23.44 | $23.78 | 325309 |
| 2025-12-16 | 23.35 | $23.80 | 125300 |
| 2025-12-15 | 23.25 | $24.30 | 186000 |
| 2025-12-12 | 23.16 | $24.34 | 126600 |
| 2025-12-11 | 23.07 | $24.55 | 136202 |
| 2025-12-10 | 22.98 | $24.30 | 185724 |
| 2025-12-09 | 22.91 | $23.77 | 168600 |
| 2025-12-08 | 22.85 | $23.64 | 237301 |
| 2025-12-05 | 22.79 | $23.66 | 150600 |
| 2025-12-04 | 22.72 | $23.73 | 139800 |
| 2025-12-03 | 22.67 | $23.82 | 171338 |
| 2025-12-02 | 22.59 | $23.39 | 183500 |
| 2025-12-01 | 22.54 | $23.35 | 110003 |
| 2025-11-28 | 22.49 | $23.35 | 49417 |
| 2025-11-26 | 22.44 | $23.34 | 172800 |
| 2025-11-25 | 22.40 | $23.21 | 213300 |
| 2025-11-24 | 22.37 | $22.57 | 175144 |
| 2025-11-21 | 22.39 | $22.38 | 384000 |
| 2025-11-20 | 22.42 | $21.61 | 163201 |
| 2025-11-19 | 22.48 | $21.92 | 247227 |
| 2025-11-18 | 22.50 | $21.99 | 292600 |
| 2025-11-17 | 22.53 | $21.87 | 168300 |
| 2025-11-14 | 22.56 | $22.45 | 176618 |
| 2025-11-13 | 22.54 | $22.46 | 165400 |
| 2025-11-12 | 22.52 | $22.82 | 129300 |
| 2025-11-11 | 22.50 | $22.80 | 113700 |
| 2025-11-10 | 22.49 | $22.65 | 197211 |
| 2025-11-07 | 22.46 | $22.44 | 142721 |
| 2025-11-06 | 22.41 | $22.30 | 227815 |
| 2025-11-05 | 22.42 | $22.62 | 94800 |
| 2025-11-04 | 22.42 | $22.24 | 139400 |
| 2025-11-03 | 22.43 | $22.46 | 152400 |
| 2025-10-31 | 22.45 | $22.35 | 151631 |
| 2025-10-30 | 22.47 | $22.32 | 163900 |
| 2025-10-29 | 22.49 | $22.48 | 146900 |
| 2025-10-28 | 22.50 | $22.76 | 144400 |
| 2025-10-27 | 22.49 | $22.88 | 103000 |
| 2025-10-24 | 22.48 | $22.95 | 64900 |
| 2025-10-23 | 22.48 | $22.75 | 129600 |
| 2025-10-22 | 22.47 | $22.49 | 137600 |
| 2025-10-21 | 22.49 | $22.50 | 96046 |
| 2025-10-20 | 22.51 | $22.49 | 75900 |
| 2025-10-17 | 22.53 | $22.01 | 187600 |
| 2025-10-16 | 22.58 | $22.05 | 181335 |
| 2025-10-15 | 22.64 | $22.50 | 162736 |
| 2025-10-14 | 22.66 | $22.50 | 216226 |
| 2025-10-13 | 22.68 | $22.04 | 113100 |
| 2025-10-10 | 22.73 | $21.60 | 243413 |
| 2025-10-09 | 22.79 | $22.34 | 104064 |
| 2025-10-08 | 22.83 | $22.59 | 132800 |
| 2025-10-07 | 22.83 | $22.51 | 154801 |
| 2025-10-06 | 22.84 | $22.81 | 159022 |
| 2025-10-03 | 22.85 | $22.90 | 131532 |
| 2025-10-02 | 22.86 | $22.64 | 280319 |
| 2025-10-01 | 22.88 | $22.69 | 211500 |
| 2025-09-30 | 22.87 | $22.65 | 178111 |
| 2025-09-29 | 22.88 | $22.66 | 284645 |
| 2025-09-26 | 22.89 | $22.83 | 254822 |
| 2025-09-25 | 22.89 | $22.65 | 192112 |
| 2025-09-24 | 22.90 | $22.87 | 141631 |
| 2025-09-23 | 22.89 | $22.91 | 135900 |
| 2025-09-22 | 22.87 | $22.89 | 158000 |
| 2025-09-19 | 22.86 | $22.91 | 173200 |
| 2025-09-18 | 22.80 | $23.35 | 341722 |
| 2025-09-17 | 22.72 | $22.91 | 358900 |
| 2025-09-16 | 22.66 | $22.85 | 209900 |
| 2025-09-15 | 22.61 | $22.95 | 237701 |
| 2025-09-12 | 22.54 | $22.81 | 192200 |
| 2025-09-11 | 22.49 | $23.13 | 135100 |
| 2025-09-10 | 22.44 | $22.68 | 171100 |
| 2025-09-09 | 22.39 | $22.74 | 174816 |
| 2025-09-08 | 22.30 | $23.01 | 198135 |
| 2025-09-05 | 22.19 | $23.05 | 122000 |
| 2025-09-04 | 22.07 | $22.97 | 183600 |
| 2025-09-03 | 21.96 | $22.65 | 176036 |
| 2025-09-02 | 21.87 | $22.71 | 167100 |
| 2025-08-29 | 21.76 | $22.90 | 212244 |
| 2025-08-28 | 21.62 | $22.83 | 156700 |
| 2025-08-27 | 21.51 | $22.84 | 143300 |
| 2025-08-26 | 21.41 | $22.69 | 178827 |
| 2025-08-25 | 21.34 | $22.55 | 154100 |
| 2025-08-22 | 21.29 | $22.72 | 106700 |
| 2025-08-21 | 21.23 | $21.71 | 202515 |
| 2025-08-20 | 21.22 | $21.67 | 320428 |
| 2025-08-19 | 21.23 | $21.78 | 220727 |
| 2025-08-18 | 21.22 | $21.75 | 179615 |
| 2025-08-15 | 21.19 | $21.65 | 118842 |
| 2025-08-14 | 21.16 | $21.83 | 140800 |
| 2025-08-13 | 21.14 | $22.11 | 182400 |
| 2025-08-12 | 21.08 | $21.59 | 114827 |
| 2025-08-11 | 21.05 | $20.89 | 129549 |
| 2025-08-08 | 21.08 | $20.88 | 209120 |
| 2025-08-07 | 21.11 | $20.76 | 436301 |
| 2025-08-06 | 21.15 | $20.76 | 146830 |
| 2025-08-05 | 21.19 | $20.76 | 283308 |
| 2025-08-04 | 21.22 | $20.50 | 275200 |
| 2025-08-01 | 21.25 | $20.13 | 225000 |
| 2025-07-31 | 21.32 | $20.64 | 82300 |
| 2025-07-30 | 21.35 | $20.90 | 171900 |
| 2025-07-29 | 21.35 | $21.29 | 140939 |
| 2025-07-28 | 21.31 | $21.51 | 104200 |
| 2025-07-25 | 21.26 | $21.48 | 101300 |
| 2025-07-24 | 21.20 | $21.45 | 156309 |
| 2025-07-23 | 21.13 | $21.92 | 141946 |
| 2025-07-22 | 21.04 | $21.55 | 153900 |
| 2025-07-21 | 20.97 | $21.15 | 132100 |
| 2025-07-18 | 20.90 | $21.12 | 156400 |
| 2025-07-17 | 20.84 | $21.31 | 155100 |
| 2025-07-16 | 20.77 | $21.00 | 165530 |
| 2025-07-15 | 20.71 | $20.95 | 215246 |
| 2025-07-14 | 20.66 | $21.49 | 150800 |
| 2025-07-11 | 20.59 | $21.44 | 184000 |
| 2025-07-10 | 20.53 | $21.69 | 187900 |
| 2025-07-09 | 20.46 | $21.45 | 165426 |
| 2025-07-08 | 20.39 | $21.41 | 319600 |
| 2025-07-07 | 20.31 | $21.17 | 218537 |
| 2025-07-03 | 20.23 | $21.48 | 92501 |
| 2025-07-02 | 20.14 | $21.33 | 180600 |
| 2025-07-01 | 20.06 | $20.90 | 341821 |
| 2025-06-30 | 19.98 | $20.38 | 269702 |
| 2025-06-27 | 19.94 | $20.47 | 271724 |
| 2025-06-26 | 19.89 | $20.35 | 139300 |
| 2025-06-25 | 19.85 | $20.00 | 304400 |
| 2025-06-24 | 19.84 | $20.18 | 151700 |
| 2025-06-23 | 19.79 | $20.05 | 155100 |
| 2025-06-20 | 19.75 | $19.83 | 180020 |
| 2025-06-18 | 19.73 | $19.88 | 283110 |
| 2025-06-17 | 19.73 | $19.86 | 246500 |
| 2025-06-16 | 19.73 | $19.98 | 172900 |
| 2025-06-13 | 19.74 | $19.79 | 420034 |
| 2025-06-12 | 19.75 | $20.13 | 254947 |
| 2025-06-11 | 19.73 | $20.24 | 264100 |
| 2025-06-10 | 19.72 | $20.29 | 351300 |
| 2025-06-09 | 19.70 | $20.05 | 166500 |
| 2025-06-06 | 19.65 | $19.83 | 267200 |
| 2025-06-05 | 19.62 | $19.60 | 134704 |
| 2025-06-04 | 19.56 | $19.57 | 247100 |
| 2025-06-03 | 19.52 | $19.76 | 232821 |
| 2025-06-02 | 19.47 | $19.41 | 155500 |
| 2025-05-30 | 19.44 | $19.48 | 246200 |
| 2025-05-29 | 19.39 | $19.61 | 145746 |
| 2025-05-28 | 19.33 | $19.51 | 249200 |
| 2025-05-27 | 19.28 | $19.74 | 136701 |
| 2025-05-23 | 19.22 | $19.20 | 105521 |
| 2025-05-22 | 19.17 | $19.32 | 218600 |
| 2025-05-21 | 19.13 | $19.33 | 185900 |
| 2025-05-20 | 19.07 | $19.92 | 194117 |
| 2025-05-19 | 18.96 | $19.93 | 116432 |
| 2025-05-16 | 18.84 | $20.03 | 140411 |
| 2025-05-15 | 18.72 | $19.97 | 171400 |
| 2025-05-14 | 18.60 | $19.85 | 242538 |
| 2025-05-13 | 18.48 | $20.02 | 129944 |
| 2025-05-12 | 18.36 | $19.85 | 206900 |
| 2025-05-09 | 18.23 | $19.13 | 344100 |
| 2025-05-08 | 18.14 | $19.07 | 205249 |
| 2025-05-07 | 18.10 | $18.59 | 407741 |
| 2025-05-06 | 18.01 | $18.66 | 246200 |
| 2025-05-05 | 17.94 | $18.76 | 157137 |
| 2025-05-02 | 17.87 | $18.90 | 367821 |
| 2025-05-01 | 17.83 | $18.46 | 412800 |
| 2025-04-30 | 17.90 | $18.32 | 479248 |
| 2025-04-29 | 17.95 | $18.56 | 444700 |
| 2025-04-28 | 18.00 | $18.44 | 191900 |
| 2025-04-25 | 18.05 | $18.37 | 205240 |
| 2025-04-24 | 18.13 | $18.40 | 215300 |
| 2025-04-23 | 18.20 | $18.07 | 441969 |
| 2025-04-22 | 18.30 | $17.87 | 487203 |
| 2025-04-21 | 18.41 | $17.46 | 421928 |
| 2025-04-17 | 18.51 | $17.74 | 366800 |
| 2025-04-16 | 18.62 | $17.47 | 461235 |
| 2025-04-15 | 18.74 | $17.49 | 779632 |
| 2025-04-14 | 18.85 | $17.54 | 619400 |
| 2025-04-11 | 18.96 | $17.37 | 662449 |
| 2025-04-10 | 19.06 | $17.30 | 920500 |
| 2025-04-09 | 19.15 | $18.16 | 668200 |
| 2025-04-08 | 19.20 | $16.78 | 1.1M |
| 2025-04-07 | 19.32 | $17.25 | 1.7M |
| 2025-04-04 | 19.42 | $17.42 | 2.8M |
| 2025-04-03 | 19.54 | $18.20 | 274600 |
| 2025-04-02 | 19.62 | $19.72 | 250900 |
| 2025-04-01 | 19.63 | $19.46 | 300709 |
| 2025-03-31 | 19.65 | $19.44 | 350517 |
| 2025-03-28 | 19.69 | $19.50 | 255207 |
| 2025-03-27 | 19.75 | $19.95 | 190129 |
| 2025-03-26 | 19.78 | $19.89 | 88600 |
| 2025-03-25 | 19.83 | $19.90 | 133406 |
| 2025-03-24 | 19.89 | $20.06 | 216936 |
| 2025-03-21 | 19.93 | $19.64 | 287500 |
| 2025-03-20 | 20.00 | $19.86 | 168773 |
| 2025-03-19 | 20.09 | $19.93 | 247300 |
| 2025-03-18 | 20.18 | $19.63 | 350600 |
| 2025-03-17 | 20.29 | $19.66 | 295100 |
| 2025-03-14 | 20.40 | $19.47 | 533900 |
| 2025-03-13 | 20.52 | $19.02 | 374800 |
| 2025-03-12 | 20.65 | $19.22 | 1.1M |
| 2025-03-11 | 20.79 | $19.19 | 1.6M |
| 2025-03-10 | 20.93 | $19.27 | 726300 |
| 2025-03-07 | 21.05 | $19.86 | 492626 |
| 2025-03-06 | 21.16 | $19.79 | 358200 |
| 2025-03-05 | 21.28 | $19.89 | 536907 |
| 2025-03-04 | 21.38 | $19.83 | 552213 |
| 2025-03-03 | 21.46 | $20.20 | 285400 |
| 2025-02-28 | 21.55 | $20.76 | 199994 |
| 2025-02-27 | 21.62 | $20.61 | 134600 |
| 2025-02-26 | 21.70 | $20.86 | 208900 |
| 2025-02-25 | 21.76 | $20.97 | 239374 |
| 2025-02-24 | 21.82 | $20.98 | 210600 |
| 2025-02-21 | 21.88 | $21.06 | 267250 |
| 2025-02-20 | 21.94 | $21.56 | 154300 |
| 2025-02-19 | 21.96 | $21.75 | 223118 |
| 2025-02-18 | 21.99 | $21.91 | 194000 |
| 2025-02-14 | 22.00 | $21.87 | 129700 |
| 2025-02-13 | 22.01 | $21.81 | 99716 |
| 2025-02-12 | 22.02 | $21.68 | 139000 |
| 2025-02-11 | 22.01 | $22.01 | 146400 |
| 2025-02-10 | 21.98 | $21.84 | 109800 |
| 2025-02-07 | 21.94 | $21.77 | 186321 |
| 2025-02-06 | 21.92 | $22.08 | 98719 |
| 2025-02-05 | 21.89 | $22.06 | 177000 |
| 2025-02-04 | 21.86 | $21.94 | 175900 |
| 2025-02-03 | 21.85 | $21.53 | 113947 |
| 2025-01-31 | 21.85 | $21.95 | 110100 |
| 2025-01-30 | 21.84 | $22.23 | 199800 |
| 2025-01-29 | 21.80 | $22.15 | 208207 |
| 2025-01-28 | 21.77 | $22.06 | 143900 |
| 2025-01-27 | 21.76 | $22.21 | 134103 |
| 2025-01-24 | 21.74 | $22.20 | 100200 |
| 2025-01-23 | 21.70 | $22.15 | 195349 |
| 2025-01-22 | 21.67 | $22.09 | 271600 |
| 2025-01-21 | 21.63 | $22.28 | 198100 |
| 2025-01-17 | 21.62 | $22.08 | 69709 |
| 2025-01-16 | 21.65 | $22.00 | 346738 |
| 2025-01-15 | 21.71 | $22.03 | 194600 |
| 2025-01-14 | 21.77 | $21.62 | 210500 |
| 2025-01-13 | 21.85 | $21.23 | 133840 |
| 2025-01-10 | 21.97 | $21.06 | 334921 |
| 2025-01-08 | 22.09 | $21.37 | 132200 |
| 2025-01-07 | 22.20 | $21.46 | 118900 |
| 2025-01-06 | 22.29 | $21.60 | 166945 |
| 2025-01-03 | 22.38 | $21.68 | 119048 |
| 2025-01-02 | 22.48 | $21.58 | 299802 |
| 2024-12-31 | 22.59 | $21.65 | 222600 |
| 2024-12-30 | 22.69 | $21.53 | 235900 |
| 2024-12-27 | 22.80 | $21.59 | 160158 |
| 2024-12-26 | 22.90 | $21.84 | 169935 |
| 2024-12-24 | 22.99 | $21.71 | 158321 |
| 2024-12-23 | 23.10 | $21.49 | 273400 |
| 2024-12-20 | 23.20 | $21.49 | 406306 |
| 2024-12-19 | 23.28 | $21.40 | 247000 |
| 2024-12-18 | 23.35 | $21.90 | 146111 |
| 2024-12-17 | 23.39 | $22.85 | 238809 |
| 2024-12-16 | 23.39 | $23.11 | 159300 |
| 2024-12-13 | 23.37 | $23.16 | 396300 |
| 2024-12-12 | 23.37 | $23.33 | 244114 |
| 2024-12-11 | 23.36 | $23.65 | 194621 |
| 2024-12-10 | 23.34 | $23.48 | 130600 |
| 2024-12-09 | 23.35 | $23.40 | 86509 |
| 2024-12-06 | 23.35 | $23.36 | 115100 |
| 2024-12-05 | 23.35 | $23.47 | 149226 |
| 2024-12-04 | 23.35 | $23.67 | 115600 |
| 2024-12-03 | 23.27 | $23.62 | 107500 |
| 2024-12-02 | 23.16 | $23.79 | 137500 |
| 2024-11-29 | 23.05 | $23.60 | 37721 |
| 2024-11-27 | 22.94 | $23.62 | 117600 |
| 2024-11-26 | 22.85 | $23.62 | 88305 |
| 2024-11-25 | 22.76 | $23.90 | 137506 |
| 2024-11-22 | 22.66 | $23.54 | 115721 |
| 2024-11-21 | 22.56 | $23.15 | 106500 |
| 2024-11-20 | 22.49 | $22.78 | 117842 |
| 2024-11-19 | 22.43 | $22.76 | 141626 |
| 2024-11-18 | 22.39 | $22.81 | 92749 |
| 2024-11-15 | 22.34 | $22.78 | 134200 |
| 2024-11-14 | 22.32 | $23.01 | 83100 |
| 2024-11-13 | 22.30 | $23.15 | 120600 |
| 2024-11-12 | 22.26 | $23.34 | 99300 |
| 2024-11-11 | 22.20 | $23.67 | 86600 |
| 2024-11-08 | 22.12 | $23.33 | 123700 |
| 2024-11-07 | 22.06 | $23.29 | 144019 |
| 2024-11-06 | 21.97 | $23.62 | 266235 |
| 2024-11-05 | 21.87 | $21.97 | 92800 |
| 2024-11-04 | 21.85 | $21.55 | 98702 |
| 2024-11-01 | 21.86 | $21.47 | 204429 |
| 2024-10-31 | 21.88 | $21.51 | 135046 |
| 2024-10-30 | 21.88 | $21.78 | 84300 |
| 2024-10-29 | 21.88 | $21.75 | 124500 |
| 2024-10-28 | 21.88 | $21.95 | 108800 |
| 2024-10-25 | 21.89 | $21.57 | 119406 |
| 2024-10-24 | 21.91 | $21.67 | 80418 |
| 2024-10-23 | 21.92 | $21.66 | 164948 |
| 2024-10-22 | 21.92 | $21.82 | 77100 |
| 2024-10-21 | 21.93 | $21.89 | 98100 |
| 2024-10-18 | 21.93 | $22.45 | 72100 |
| 2024-10-17 | 21.91 | $22.53 | 94300 |
| 2024-10-16 | 21.90 | $22.47 | 117800 |
| 2024-10-15 | 21.88 | $22.11 | 66645 |
| 2024-10-14 | 21.87 | $22.07 | 85600 |
| 2024-10-11 | 21.85 | $22.02 | 114600 |
| 2024-10-10 | 21.83 | $21.56 | 113117 |
| 2024-10-09 | 21.80 | $21.63 | 257148 |
| 2024-10-08 | 21.76 | $21.58 | 109707 |
| 2024-10-07 | 21.72 | $21.72 | 104604 |
| 2024-10-04 | 21.68 | $21.88 | 92738 |
| 2024-10-03 | 21.64 | $21.57 | 108146 |
| 2024-10-02 | 21.62 | $21.71 | 102611 |
| 2024-10-01 | 21.61 | $21.78 | 216100 |
| 2024-09-30 | 21.61 | $22.09 | 250016 |
| 2024-09-27 | 21.61 | $22.01 | 170900 |
| 2024-09-26 | 21.62 | $21.83 | 163603 |
| 2024-09-25 | 21.62 | $21.63 | 110745 |
| 2024-09-24 | 21.64 | $21.97 | 217203 |
| 2024-09-23 | 21.65 | $21.95 | 104800 |
| 2024-09-20 | 21.66 | $22.07 | 83700 |
| 2024-09-19 | 21.63 | $22.43 | 116444 |
| 2024-09-18 | 21.58 | $21.99 | 161300 |
| 2024-09-17 | 21.54 | $21.95 | 174100 |
| 2024-09-16 | 21.52 | $21.72 | 132600 |
| 2024-09-13 | 21.50 | $21.54 | 132730 |
| 2024-09-12 | 21.49 | $21.00 | 119710 |
| 2024-09-11 | 21.47 | $20.74 | 217841 |
| 2024-09-10 | 21.47 | $20.82 | 211400 |
| 2024-09-09 | 21.45 | $20.89 | 187938 |
| 2024-09-06 | 21.44 | $21.01 | 102700 |
| 2024-09-05 | 21.42 | $21.36 | 127221 |
| 2024-09-04 | 21.37 | $21.48 | 135300 |
| 2024-09-03 | 21.32 | $21.64 | 137405 |
| 2024-08-30 | 21.26 | $22.18 | 121420 |
| 2024-08-29 | 21.22 | $22.11 | 146800 |
| 2024-08-28 | 21.22 | $21.95 | 118100 |
| 2024-08-27 | 21.27 | $22.04 | 129700 |
| 2024-08-26 | 21.31 | $22.21 | 128900 |
| 2024-08-23 | 21.33 | $22.16 | 115132 |
| 2024-08-22 | 21.37 | $21.35 | 94926 |
| 2024-08-21 | 21.44 | $21.46 | 96425 |
| 2024-08-20 | 21.47 | $21.24 | 111900 |
| 2024-08-19 | 21.54 | $21.55 | 190239 |
| 2024-08-16 | 21.58 | $21.36 | 159140 |
| 2024-08-15 | 21.61 | $21.23 | 104500 |
| 2024-08-14 | 21.65 | $20.67 | 113316 |
| 2024-08-13 | 21.74 | $20.76 | 118100 |
| 2024-08-12 | 21.83 | $20.39 | 130000 |
| 2024-08-09 | 21.88 | $20.57 | 128700 |
| 2024-08-08 | 21.91 | $20.68 | 124040 |
| 2024-08-07 | 21.93 | $20.34 | 126400 |
| 2024-08-06 | 21.92 | $20.59 | 127000 |
| 2024-08-05 | 21.89 | $20.45 | 182618 |
| 2024-08-02 | 21.87 | $21.24 | 76826 |
| 2024-08-01 | 21.80 | $22.11 | 132500 |
| 2024-07-31 | 21.71 | $23.01 | 227100 |
| 2024-07-30 | 21.58 | $22.85 | 161822 |
| 2024-07-29 | 21.45 | $22.68 | 96100 |
| 2024-07-26 | 21.33 | $22.91 | 97808 |
| 2024-07-25 | 21.19 | $22.62 | 91315 |
| 2024-07-24 | 21.07 | $22.19 | 130347 |
| 2024-07-23 | 20.95 | $22.59 | 66348 |
| 2024-07-22 | 20.83 | $22.32 | 161266 |
| 2024-07-19 | 20.72 | $21.93 | 77818 |
| 2024-07-18 | 20.62 | $22.10 | 115700 |
| 2024-07-17 | 20.51 | $22.49 | 144205 |
| 2024-07-16 | 20.38 | $22.45 | 117833 |
| 2024-07-15 | 20.25 | $21.55 | 148514 |
| 2024-07-12 | 20.18 | $21.16 | 107400 |
| 2024-07-11 | 20.15 | $20.99 | 161000 |
| 2024-07-10 | 20.11 | $20.16 | 142300 |
| 2024-07-09 | 20.12 | $19.96 | 143100 |
| 2024-07-08 | 20.14 | $20.04 | 118200 |
| 2024-07-05 | 20.17 | $19.95 | 158132 |
| 2024-07-03 | 20.21 | $20.29 | 244000 |
| 2024-07-02 | 20.22 | $20.34 | 185000 |
| 2024-07-01 | 20.25 | $20.25 | 176700 |
| 2024-06-28 | 20.29 | $20.37 | 201400 |
| 2024-06-27 | 20.31 | $20.13 | 104504 |
| 2024-06-26 | 20.33 | $20.06 | 147400 |
| 2024-06-25 | 20.37 | $19.95 | 153300 |
| 2024-06-24 | 20.41 | $20.15 | 274118 |
| 2024-06-21 | 20.43 | $19.98 | 228431 |
| 2024-06-20 | 20.48 | $19.96 | 216748 |
| 2024-06-18 | 20.54 | $19.99 | 194300 |
| 2024-06-17 | 20.59 | $19.96 | 213000 |
| 2024-06-14 | 20.65 | $19.81 | 253410 |
| 2024-06-13 | 20.72 | $20.16 | 78619 |
| 2024-06-12 | 20.77 | $20.47 | 168409 |
| 2024-06-11 | 20.80 | $20.19 | 124006 |
| 2024-06-10 | 20.83 | $20.34 | 100401 |
| 2024-06-07 | 20.86 | $20.40 | 185926 |
| 2024-06-06 | 20.89 | $20.60 | 248029 |
| 2024-06-05 | 20.90 | $20.75 | 168600 |
| 2024-06-04 | 20.90 | $20.57 | 180721 |
| 2024-06-03 | 20.90 | $20.96 | 157000 |
| 2024-05-31 | 20.88 | $21.02 | 108000 |
| 2024-05-30 | 20.86 | $20.77 | 113800 |
| 2024-05-29 | 20.82 | $20.47 | 169314 |
| 2024-05-28 | 20.79 | $20.80 | 124400 |
| 2024-05-24 | 20.77 | $20.82 | 149000 |
| 2024-05-23 | 20.75 | $20.61 | 127849 |
| 2024-05-22 | 20.73 | $20.92 | 150944 |
| 2024-05-21 | 20.70 | $21.12 | 111308 |
| 2024-05-20 | 20.66 | $21.08 | 97133 |
| 2024-05-17 | 20.62 | $21.23 | 179316 |
| 2024-05-16 | 20.55 | $21.15 | 142500 |
| 2024-05-15 | 20.48 | $21.15 | 117500 |
| 2024-05-14 | 20.40 | $21.04 | 143842 |
| 2024-05-13 | 20.33 | $20.89 | 197300 |
| 2024-05-10 | 20.28 | $20.90 | 110800 |
| 2024-05-09 | 20.23 | $21.01 | 280435 |
| 2024-05-08 | 20.20 | $20.71 | 164500 |
| 2024-05-07 | 20.18 | $20.69 | 123612 |
| 2024-05-06 | 20.18 | $20.73 | 100100 |
| 2024-05-03 | 20.19 | $20.57 | 147326 |
| 2024-05-02 | 20.20 | $20.48 | 158923 |
| 2024-05-01 | 20.21 | $20.04 | 170100 |
| 2024-04-30 | 20.25 | $19.95 | 114700 |
| 2024-04-29 | 20.29 | $20.34 | 191500 |
| 2024-04-26 | 20.33 | $20.32 | 115910 |
| 2024-04-25 | 20.37 | $20.18 | 135200 |
| 2024-04-24 | 20.42 | $20.38 | 143000 |
| 2024-04-23 | 20.43 | $20.44 | 127907 |
| 2024-04-22 | 20.45 | $20.12 | 130900 |
| 2024-04-19 | 20.47 | $19.96 | 273720 |
| 2024-04-18 | 20.52 | $19.63 | 131349 |
| 2024-04-17 | 20.58 | $19.57 | 193128 |
| 2024-04-16 | 20.61 | $19.71 | 154700 |
| 2024-04-15 | 20.63 | $19.82 | 210414 |
| 2024-04-12 | 20.65 | $20.03 | 165700 |
| 2024-04-11 | 20.65 | $20.34 | 148717 |
| 2024-04-10 | 20.65 | $20.23 | 170600 |
| 2024-04-09 | 20.66 | $20.83 | 178037 |
| 2024-04-08 | 20.64 | $20.84 | 168503 |
| 2024-04-05 | 20.63 | $20.74 | 98900 |
| 2024-04-04 | 20.61 | $20.71 | 85300 |
| 2024-04-03 | 20.59 | $20.91 | 192137 |
| 2024-04-02 | 20.57 | $20.72 | 135200 |
| 2024-04-01 | 20.55 | $21.03 | 151108 |
| 2024-03-28 | 20.53 | $21.27 | 86600 |
| 2024-03-27 | 20.49 | $21.12 | 111832 |
| 2024-03-26 | 20.45 | $20.63 | 90100 |
| 2024-03-25 | 20.44 | $20.74 | 158926 |
| 2024-03-22 | 20.41 | $20.66 | 99000 |
| 2024-03-21 | 20.39 | $20.96 | 91539 |
| 2024-03-20 | 20.35 | $20.71 | 156300 |
| 2024-03-19 | 20.33 | $20.23 | 221800 |
| 2024-03-18 | 20.33 | $20.07 | 139900 |
| 2024-03-15 | 20.35 | $20.20 | 119800 |
| 2024-03-14 | 20.38 | $20.06 | 114749 |
| 2024-03-13 | 20.38 | $20.43 | 183700 |
| 2024-03-12 | 20.35 | $20.39 | 165445 |
| 2024-03-11 | 20.37 | $20.45 | 153934 |
| 2024-03-08 | 20.36 | $20.53 | 185913 |
| 2024-03-07 | 20.34 | $20.47 | 171639 |
| 2024-03-06 | 20.30 | $20.30 | 269439 |
| 2024-03-05 | 20.28 | $20.38 | 104009 |
| 2024-03-04 | 20.25 | $20.39 | 184100 |
| 2024-03-01 | 20.24 | $20.56 | 187712 |
| 2024-02-29 | 20.23 | $20.51 | 243738 |
| 2024-02-28 | 20.22 | $20.25 | 268342 |
| 2024-02-27 | 20.25 | $20.42 | 171100 |
| 2024-02-26 | 20.27 | $20.25 | 191008 |
| 2024-02-23 | 20.29 | $20.24 | 170718 |
| 2024-02-22 | 20.31 | $20.16 | 260919 |
| 2024-02-21 | 20.32 | $20.21 | 186534 |
| 2024-02-20 | 20.33 | $20.23 | 188141 |
| 2024-02-16 | 20.35 | $20.50 | 282500 |
| 2024-02-15 | 20.33 | $20.78 | 67733 |
| 2024-02-14 | 20.28 | $20.19 | 114900 |
| 2024-02-13 | 20.25 | $19.84 | 139500 |
| 2024-02-12 | 20.25 | $20.72 | 147004 |
| 2024-02-09 | 20.22 | $20.27 | 143600 |
| 2024-02-08 | 20.22 | $20.03 | 161400 |
| 2024-02-07 | 20.23 | $19.77 | 141600 |
| 2024-02-06 | 20.26 | $19.89 | 142605 |
| 2024-02-05 | 20.29 | $19.82 | 183408 |
| 2024-02-02 | 20.32 | $20.13 | 148600 |
| 2024-02-01 | 20.34 | $20.36 | 149205 |
| 2024-01-31 | 20.34 | $20.26 | 192007 |
| 2024-01-30 | 20.38 | $20.84 | 205600 |
| 2024-01-29 | 20.39 | $20.89 | 83201 |
| 2024-01-26 | 20.41 | $20.73 | 186109 |
| 2024-01-25 | 20.44 | $20.64 | 148316 |
| 2024-01-24 | 20.48 | $20.39 | 154500 |
| 2024-01-23 | 20.51 | $20.41 | 92141 |
| 2024-01-22 | 20.54 | $20.52 | 151600 |
| 2024-01-19 | 20.54 | $20.03 | 172810 |
| 2024-01-18 | 20.60 | $19.83 | 155043 |
| 2024-01-17 | 20.65 | $19.71 | 119316 |
| 2024-01-16 | 20.70 | $19.82 | 150332 |
| 2024-01-12 | 20.75 | $20.14 | 143500 |
| 2024-01-11 | 20.76 | $20.17 | 146800 |
| 2024-01-10 | 20.73 | $20.29 | 143405 |
| 2024-01-09 | 20.70 | $20.25 | 130227 |
| 2024-01-08 | 20.67 | $20.56 | 165200 |
| 2024-01-05 | 20.62 | $20.46 | 496246 |
| 2024-01-04 | 20.57 | $20.46 | 157800 |
| 2024-01-03 | 20.51 | $20.49 | 296600 |
| 2024-01-02 | 20.48 | $20.96 | 76814 |
| 2023-12-29 | 20.41 | $21.01 | 82720 |
| 2023-12-28 | 20.30 | $21.30 | 103200 |
| 2023-12-27 | 20.18 | $21.38 | 322404 |
| 2023-12-26 | 20.05 | $21.35 | 276547 |
| 2023-12-22 | 19.93 | $21.07 | 192404 |
| 2023-12-21 | 19.82 | $20.94 | 245700 |
| 2023-12-20 | 19.71 | $20.65 | 201745 |
| 2023-12-19 | 19.62 | $21.22 | 356200 |
| 2023-12-18 | 19.51 | $20.74 | 207800 |
| 2023-12-15 | 19.41 | $20.70 | 153716 |
| 2023-12-14 | 19.31 | $20.81 | 348100 |
| 2023-12-13 | 19.21 | $20.30 | 296500 |
| 2023-12-12 | 19.14 | $19.58 | 304100 |
| 2023-12-11 | 19.06 | $19.68 | 154100 |
| 2023-12-08 | 18.96 | $19.75 | 288100 |
| 2023-12-07 | 18.86 | $19.56 | 224000 |
| 2023-12-06 | 18.78 | $19.35 | 214900 |
| 2023-12-05 | 18.72 | $19.43 | 328300 |
| 2023-12-04 | 18.66 | $19.73 | 344723 |
| 2023-12-01 | 18.60 | $19.57 | 310000 |
| 2023-11-30 | 18.53 | $18.95 | 150400 |
| 2023-11-29 | 18.45 | $18.87 | 160600 |
| 2023-11-28 | 18.38 | $18.79 | 104600 |
| 2023-11-27 | 18.31 | $18.85 | 92326 |
| 2023-11-24 | 18.23 | $18.94 | 60935 |
| 2023-11-22 | 18.14 | $18.82 | 116139 |
| 2023-11-21 | 18.06 | $18.77 | 82413 |
| 2023-11-20 | 17.99 | $18.94 | 211411 |
| 2023-11-17 | 17.91 | $18.87 | 198900 |
| 2023-11-16 | 17.84 | $18.61 | 196700 |
| 2023-11-15 | 17.79 | $18.87 | 261900 |
| 2023-11-14 | 17.74 | $18.86 | 258139 |
| 2023-11-13 | 17.71 | $17.90 | 130844 |
| 2023-11-10 | 17.71 | $17.86 | 93706 |
| 2023-11-09 | 17.71 | $17.72 | 181000 |
| 2023-11-08 | 17.72 | $17.86 | 149800 |
| 2023-11-07 | 17.73 | $18.10 | 216639 |
| 2023-11-06 | 17.74 | $18.36 | 165000 |
| 2023-11-03 | 17.72 | $18.51 | 74900 |
| 2023-11-02 | 17.68 | $18.07 | 212400 |
| 2023-11-01 | 17.67 | $17.52 | 111846 |
| 2023-10-31 | 17.68 | $17.41 | 89910 |
| 2023-10-30 | 17.69 | $17.35 | 268217 |
| 2023-10-27 | 17.73 | $17.17 | 189141 |
| 2023-10-26 | 17.78 | $17.26 | 310400 |
| 2023-10-25 | 17.84 | $17.20 | 306000 |
| 2023-10-24 | 17.88 | $17.34 | 512220 |
| 2023-10-23 | 17.91 | $17.33 | 204604 |
| 2023-10-20 | 17.96 | $17.44 | 204400 |
| 2023-10-19 | 17.99 | $17.68 | 144900 |
| 2023-10-18 | 18.01 | $17.90 | 140400 |
| 2023-10-17 | 18.02 | $18.24 | 100418 |
| 2023-10-16 | 18.03 | $17.94 | 147837 |
| 2023-10-13 | 18.05 | $17.73 | 60406 |
| 2023-10-12 | 18.08 | $17.90 | 162712 |
| 2023-10-11 | 18.12 | $18.21 | 180300 |
| 2023-10-10 | 18.13 | $18.16 | 114321 |
| 2023-10-09 | 18.14 | $18.04 | 223527 |
| 2023-10-06 | 18.16 | $17.80 | 217900 |
| 2023-10-05 | 18.19 | $17.76 | 232248 |
| 2023-10-04 | 18.22 | $17.64 | 577000 |
| 2023-10-03 | 18.27 | $17.74 | 179000 |
| 2023-10-02 | 18.31 | $18.05 | 276633 |
| 2023-09-29 | 18.37 | $18.27 | 2.5M |
| 2023-09-28 | 18.40 | $18.33 | 92900 |
| 2023-09-27 | 18.43 | $18.14 | 203000 |
| 2023-09-26 | 18.46 | $17.97 | 119900 |
| 2023-09-25 | 18.50 | $18.21 | 118200 |
| 2023-09-22 | 18.51 | $18.05 | 117000 |
| 2023-09-21 | 18.53 | $18.12 | 121210 |
| 2023-09-20 | 18.56 | $18.19 | 154541 |
| 2023-09-19 | 18.58 | $18.30 | 147704 |
| 2023-09-18 | 18.60 | $18.35 | 85900 |
| 2023-09-15 | 18.62 | $18.46 | 63327 |
| 2023-09-14 | 18.64 | $18.68 | 85600 |
| 2023-09-13 | 18.65 | $18.29 | 83100 |
| 2023-09-12 | 18.69 | $18.43 | 90400 |
| 2023-09-11 | 18.73 | $18.38 | 90900 |
| 2023-09-08 | 18.78 | $18.41 | 74800 |
| 2023-09-07 | 18.84 | $18.40 | 58900 |
| 2023-09-06 | 18.89 | $18.54 | 93400 |
| 2023-09-05 | 18.95 | $18.71 | 45500 |
| 2023-09-01 | 18.99 | $19.19 | 115800 |
| 2023-08-31 | 19.00 | $18.82 | 48000 |
| 2023-08-30 | 19.03 | $18.87 | 68000 |
| 2023-08-29 | 19.05 | $18.86 | 42700 |
| 2023-08-28 | 19.09 | $18.66 | 43300 |
| 2023-08-25 | 19.13 | $18.49 | 134000 |
| 2023-08-24 | 19.17 | $18.52 | 38600 |
| 2023-08-23 | 19.21 | $18.60 | 105400 |
| 2023-08-22 | 19.25 | $18.54 | 110200 |
| 2023-08-21 | 19.27 | $18.72 | 58900 |
| 2023-08-18 | 19.29 | $18.86 | 34000 |
| 2023-08-17 | 19.29 | $18.82 | 119735 |
| 2023-08-16 | 19.30 | $18.89 | 165422 |
| 2023-08-15 | 19.30 | $19.06 | 82600 |
| 2023-08-14 | 19.29 | $19.31 | 21100 |
| 2023-08-11 | 19.24 | $19.41 | 43800 |
| 2023-08-10 | 19.19 | $19.44 | 34000 |
| 2023-08-09 | 19.14 | $19.56 | 59827 |
| 2023-08-08 | 19.08 | $19.57 | 137200 |
| 2023-08-07 | 19.01 | $19.63 | 30100 |
| 2023-08-04 | 18.92 | $19.46 | 38931 |
| 2023-08-03 | 18.84 | $19.31 | 33000 |
| 2023-08-02 | 18.76 | $19.34 | 121800 |
| 2023-08-01 | 18.68 | $19.52 | 43000 |
| 2023-07-31 | 18.60 | $19.51 | 36600 |
| 2023-07-28 | 18.52 | $19.40 | 88120 |
| 2023-07-27 | 18.44 | $19.20 | 56300 |
| 2023-07-26 | 18.37 | $19.36 | 53900 |
| 2023-07-25 | 18.28 | $19.09 | 53300 |
| 2023-07-24 | 18.19 | $19.10 | 88431 |
| 2023-07-21 | 18.10 | $18.86 | 71443 |
| 2023-07-20 | 18.03 | $18.92 | 70200 |
| 2023-07-19 | 17.97 | $18.94 | 57131 |
| 2023-07-18 | 17.91 | $18.80 | 40628 |
| 2023-07-17 | 17.86 | $18.44 | 43700 |
| 2023-07-14 | 17.83 | $18.28 | 102613 |
| 2023-07-13 | 17.80 | $18.45 | 34326 |
| 2023-07-12 | 17.78 | $18.36 | 32300 |
| 2023-07-11 | 17.75 | $18.14 | 54900 |
| 2023-07-10 | 17.73 | $17.98 | 37200 |
| 2023-07-07 | 17.73 | $17.87 | 56814 |
| 2023-07-06 | 17.74 | $17.54 | 73300 |
| 2023-07-05 | 17.74 | $17.81 | 91744 |
| 2023-07-03 | 17.69 | $18.02 | 44200 |
| 2023-06-30 | 17.66 | $17.83 | 79500 |
| 2023-06-29 | 17.59 | $17.88 | 490000 |
| 2023-06-28 | 17.51 | $17.64 | 110842 |
| 2023-06-27 | 17.46 | $17.55 | 130000 |
| 2023-06-26 | 17.43 | $17.36 | 47512 |
| 2023-06-23 | 17.39 | $17.29 | 56419 |
| 2023-06-22 | 17.36 | $17.52 | 93930 |
| 2023-06-21 | 17.34 | $17.71 | 85312 |
| 2023-06-20 | 17.29 | $17.71 | 59349 |
| 2023-06-16 | 17.24 | $17.77 | 42600 |
| 2023-06-15 | 17.19 | $17.88 | 73546 |
| 2023-06-14 | 17.13 | $17.74 | 91600 |
| 2023-06-13 | 17.05 | $18.00 | 84800 |
| 2023-06-12 | 16.97 | $17.76 | 127415 |
| 2023-06-09 | 16.89 | $17.74 | 99500 |
| 2023-06-08 | 16.81 | $17.92 | 85645 |
| 2023-06-07 | 16.72 | $18.06 | 76300 |
| 2023-06-06 | 16.63 | $17.54 | 197600 |
| 2023-06-05 | 16.57 | $16.96 | 113436 |
| 2023-06-02 | 16.54 | $17.27 | 289100 |
| 2023-06-01 | 16.47 | $16.52 | 217000 |
| 2023-05-31 | 16.46 | $16.34 | 111100 |
| 2023-05-30 | 16.46 | $16.64 | 90031 |
| 2023-05-26 | 16.48 | $16.80 | 134300 |
| 2023-05-25 | 16.49 | $16.65 | 34500 |
| 2023-05-24 | 16.50 | $16.76 | 251200 |
| 2023-05-23 | 16.50 | $16.93 | 76400 |
| 2023-05-22 | 16.49 | $16.85 | 69248 |
| 2023-05-19 | 16.52 | $16.68 | 85500 |
| 2023-05-18 | 16.54 | $16.77 | 21100 |
| 2023-05-17 | 16.57 | $16.68 | 174005 |
| 2023-05-16 | 16.61 | $16.13 | 191802 |
| 2023-05-15 | 16.68 | $16.35 | 154035 |
| 2023-05-12 | 16.73 | $16.16 | 497700 |
| 2023-05-11 | 16.80 | $16.13 | 226645 |
| 2023-05-10 | 16.86 | $16.20 | 212600 |
| 2023-05-09 | 16.92 | $16.24 | 428900 |
| 2023-05-08 | 16.99 | $16.28 | 397400 |
| 2023-05-05 | 17.04 | $16.37 | 396838 |
| 2023-05-04 | 17.07 | $15.88 | 602900 |
| 2023-05-03 | 17.13 | $16.28 | 725800 |
| 2023-05-02 | 17.18 | $16.51 | 360406 |
| 2023-05-01 | 17.23 | $16.96 | 494600 |
| 2023-04-28 | 17.26 | $17.02 | 321100 |
| 2023-04-27 | 17.27 | $16.84 | 359034 |
| 2023-04-26 | 17.30 | $16.70 | 180600 |
| 2023-04-25 | 17.33 | $16.81 | 141800 |
| 2023-04-24 | 17.35 | $17.32 | 92600 |
| 2023-04-21 | 17.33 | $17.26 | 45532 |
| 2023-04-20 | 17.31 | $17.35 | 136000 |
| 2023-04-19 | 17.30 | $17.47 | 86544 |
| 2023-04-18 | 17.30 | $17.39 | 101100 |
| 2023-04-17 | 17.29 | $17.50 | 63700 |
| 2023-04-14 | 17.26 | $17.39 | 108142 |
| 2023-04-13 | 17.26 | $17.52 | 125235 |
| 2023-04-12 | 17.25 | $17.37 | 109500 |
| 2023-04-11 | 17.27 | $17.49 | 47300 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
29.09
2026-07-24
Close Price
$29.32
Vol: 101751
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.53
Average
21.38
Maximum
29.09
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 29.09 | $29.32 | 101751 |
| 2026-07-23 | 29.07 | $29.16 | 105549 |
| 2026-07-22 | 29.06 | $29.49 | 60745 |
| 2026-07-21 | 29.01 | $29.58 | 88850 |
| 2026-07-20 | 28.95 | $29.28 | 153331 |
| 2026-07-17 | 28.92 | $29.41 | 76300 |
| 2026-07-16 | 28.86 | $29.70 | 104800 |
| 2026-07-15 | 28.78 | $29.30 | 149500 |
| 2026-07-14 | 28.72 | $29.05 | 125900 |
| 2026-07-13 | 28.69 | $29.04 | 111239 |
| 2026-07-10 | 28.65 | $28.99 | 234444 |
| 2026-07-09 | 28.61 | $28.76 | 229523 |
| 2026-07-08 | 28.60 | $28.54 | 347930 |
| 2026-07-07 | 28.60 | $28.74 | 144320 |
| 2026-07-06 | 28.59 | $28.89 | 112100 |
| 2026-07-02 | 28.56 | $28.83 | 78240 |
| 2026-07-01 | 28.53 | $29.15 | 139329 |
| 2026-06-30 | 28.46 | $29.19 | 102300 |
| 2026-06-29 | 28.39 | $29.16 | 126900 |
| 2026-06-26 | 28.30 | $29.19 | 140996 |
| 2026-06-25 | 28.21 | $28.79 | 979800 |
| 2026-06-24 | 28.15 | $28.68 | 107744 |
| 2026-06-23 | 28.09 | $28.51 | 122535 |
| 2026-06-22 | 28.05 | $28.30 | 99824 |
| 2026-06-18 | 28.02 | $28.23 | 135600 |
| 2026-06-17 | 28.00 | $27.97 | 113111 |
| 2026-06-16 | 28.01 | $28.37 | 148200 |
| 2026-06-15 | 27.97 | $28.48 | 228816 |
| 2026-06-12 | 27.91 | $28.96 | 91247 |
| 2026-06-11 | 27.80 | $28.58 | 105133 |
| 2026-06-10 | 27.72 | $28.14 | 112634 |
| 2026-06-09 | 27.68 | $28.04 | 163701 |
| 2026-06-08 | 27.64 | $27.97 | 91500 |
| 2026-06-05 | 27.60 | $27.66 | 102917 |
| 2026-06-04 | 27.60 | $28.01 | 75600 |
| 2026-06-03 | 27.56 | $27.52 | 111710 |
| 2026-06-02 | 27.56 | $28.04 | 107900 |
| 2026-06-01 | 27.51 | $27.70 | 143743 |
| 2026-05-29 | 27.49 | $27.66 | 114700 |
| 2026-05-28 | 27.47 | $27.91 | 119037 |
| 2026-05-27 | 27.42 | $27.92 | 209506 |
| 2026-05-26 | 27.37 | $27.95 | 74409 |
| 2026-05-22 | 27.31 | $27.60 | 101375 |
| 2026-05-21 | 27.28 | $27.51 | 217822 |
| 2026-05-20 | 27.26 | $27.41 | 94400 |
| 2026-05-19 | 27.24 | $26.92 | 147900 |
| 2026-05-18 | 27.27 | $27.21 | 130012 |
| 2026-05-15 | 27.28 | $26.94 | 133914 |
| 2026-05-14 | 27.32 | $27.35 | 131904 |
| 2026-05-13 | 27.31 | $27.14 | 135600 |
| 2026-05-12 | 27.33 | $27.35 | 137505 |
| 2026-05-11 | 27.33 | $27.55 | 154844 |
| 2026-05-08 | 27.31 | $27.80 | 116100 |
| 2026-05-07 | 27.25 | $27.73 | 90900 |
| 2026-05-06 | 27.20 | $28.01 | 138916 |
| 2026-05-05 | 27.12 | $27.87 | 140258 |
| 2026-05-04 | 27.04 | $27.43 | 114506 |
| 2026-05-01 | 27.00 | $27.89 | 107713 |
| 2026-04-30 | 26.90 | $27.74 | 185400 |
| 2026-04-29 | 26.82 | $27.39 | 119300 |
| 2026-04-28 | 26.75 | $27.67 | 102600 |
| 2026-04-27 | 26.66 | $27.61 | 145149 |
| 2026-04-24 | 26.56 | $27.47 | 78600 |
| 2026-04-23 | 26.46 | $27.35 | 112708 |
| 2026-04-22 | 26.37 | $27.24 | 186219 |
| 2026-04-21 | 26.28 | $27.14 | 208972 |
| 2026-04-20 | 26.19 | $27.34 | 381543 |
| 2026-04-17 | 26.07 | $27.22 | 331700 |
| 2026-04-16 | 25.94 | $26.68 | 100700 |
| 2026-04-15 | 25.87 | $26.62 | 96988 |
| 2026-04-14 | 25.79 | $26.65 | 142140 |
| 2026-04-13 | 25.70 | $26.65 | 273432 |
| 2026-04-10 | 25.60 | $26.36 | 69884 |
| 2026-04-09 | 25.51 | $26.56 | 117600 |
| 2026-04-08 | 25.40 | $26.37 | 121541 |
| 2026-04-07 | 25.30 | $25.79 | 100008 |
| 2026-04-06 | 25.25 | $25.77 | 96700 |
| 2026-04-02 | 25.20 | $25.61 | 125200 |
| 2026-04-01 | 25.15 | $25.42 | 134800 |
| 2026-03-31 | 25.13 | $25.37 | 66239 |
| 2026-03-30 | 25.10 | $24.93 | 103240 |
| 2026-03-27 | 25.12 | $25.06 | 114709 |
| 2026-03-26 | 25.12 | $25.33 | 105005 |
| 2026-03-25 | 25.10 | $25.36 | 90417 |
| 2026-03-24 | 25.08 | $25.26 | 176491 |
| 2026-03-23 | 25.06 | $24.93 | 183138 |
| 2026-03-20 | 25.07 | $24.32 | 164200 |
| 2026-03-19 | 25.15 | $24.67 | 253400 |
| 2026-03-18 | 25.20 | $24.46 | 125511 |
| 2026-03-17 | 25.28 | $24.76 | 158500 |
| 2026-03-16 | 25.33 | $24.60 | 177500 |
| 2026-03-13 | 25.41 | $24.42 | 154553 |
| 2026-03-12 | 25.51 | $24.53 | 78195 |
| 2026-03-11 | 25.62 | $24.87 | 187924 |
| 2026-03-10 | 25.69 | $24.96 | 104900 |
| 2026-03-09 | 25.77 | $25.05 | 108021 |
| 2026-03-06 | 25.85 | $25.04 | 139239 |
| 2026-03-05 | 25.93 | $25.58 | 146330 |
| 2026-03-04 | 25.97 | $26.06 | 125100 |
| 2026-03-03 | 25.96 | $25.81 | 178843 |
| 2026-03-02 | 25.97 | $26.07 | 111000 |
| 2026-02-27 | 25.96 | $25.89 | 118833 |
| 2026-02-26 | 25.97 | $26.34 | 192449 |
| 2026-02-25 | 25.93 | $26.19 | 139931 |
| 2026-02-24 | 25.91 | $26.06 | 147504 |
| 2026-02-23 | 25.89 | $25.82 | 252000 |
| 2026-02-20 | 25.90 | $26.52 | 99330 |
| 2026-02-19 | 25.83 | $26.39 | 226900 |
| 2026-02-18 | 25.77 | $26.42 | 138900 |
| 2026-02-17 | 25.71 | $26.28 | 304100 |
| 2026-02-13 | 25.65 | $26.29 | 128535 |
| 2026-02-12 | 25.58 | $25.98 | 120225 |
| 2026-02-11 | 25.54 | $26.41 | 148500 |
| 2026-02-10 | 25.44 | $26.36 | 239900 |
| 2026-02-09 | 25.35 | $26.49 | 230230 |
| 2026-02-06 | 25.23 | $26.52 | 194000 |
| 2026-02-05 | 25.09 | $25.79 | 219313 |
| 2026-02-04 | 25.02 | $26.05 | 192043 |
| 2026-02-03 | 24.91 | $25.84 | 746018 |
| 2026-02-02 | 24.81 | $25.61 | 206847 |
| 2026-01-30 | 24.73 | $25.20 | 177530 |
| 2026-01-29 | 24.68 | $25.19 | 116100 |
| 2026-01-28 | 24.62 | $24.84 | 143316 |
| 2026-01-27 | 24.60 | $25.02 | 140632 |
| 2026-01-26 | 24.56 | $24.98 | 195329 |
| 2026-01-23 | 24.51 | $25.03 | 188644 |
| 2026-01-22 | 24.46 | $25.50 | 226710 |
| 2026-01-21 | 24.35 | $25.37 | 142700 |
| 2026-01-20 | 24.24 | $24.56 | 152247 |
| 2026-01-16 | 24.20 | $24.94 | 99016 |
| 2026-01-15 | 24.13 | $25.11 | 248630 |
| 2026-01-14 | 24.02 | $24.77 | 142223 |
| 2026-01-13 | 23.94 | $24.57 | 206200 |
| 2026-01-12 | 23.88 | $24.50 | 148300 |
| 2026-01-09 | 23.81 | $24.49 | 159200 |
| 2026-01-08 | 23.74 | $24.45 | 177900 |
| 2026-01-07 | 23.67 | $23.95 | 177300 |
| 2026-01-06 | 23.64 | $24.06 | 244423 |
| 2026-01-05 | 23.59 | $23.71 | 142842 |
| 2026-01-02 | 23.58 | $23.40 | 140902 |
| 2025-12-31 | 23.60 | $23.30 | 198600 |
| 2025-12-30 | 23.63 | $23.51 | 204800 |
| 2025-12-29 | 23.65 | $23.60 | 146500 |
| 2025-12-26 | 23.65 | $23.68 | 127600 |
| 2025-12-24 | 23.65 | $23.71 | 111300 |
| 2025-12-23 | 23.64 | $23.68 | 205500 |
| 2025-12-22 | 23.64 | $23.79 | 227925 |
| 2025-12-19 | 23.62 | $23.76 | 219134 |
| 2025-12-18 | 23.61 | $23.86 | 342326 |
| 2025-12-17 | 23.58 | $23.78 | 325309 |
| 2025-12-16 | 23.56 | $23.80 | 125300 |
| 2025-12-15 | 23.53 | $24.30 | 186000 |
| 2025-12-12 | 23.45 | $24.34 | 126600 |
| 2025-12-11 | 23.36 | $24.55 | 136202 |
| 2025-12-10 | 23.23 | $24.30 | 185724 |
| 2025-12-09 | 23.12 | $23.77 | 168600 |
| 2025-12-08 | 23.05 | $23.64 | 237301 |
| 2025-12-05 | 22.99 | $23.66 | 150600 |
| 2025-12-04 | 22.92 | $23.73 | 139800 |
| 2025-12-03 | 22.83 | $23.82 | 171338 |
| 2025-12-02 | 22.73 | $23.39 | 183500 |
| 2025-12-01 | 22.66 | $23.35 | 110003 |
| 2025-11-28 | 22.59 | $23.35 | 49417 |
| 2025-11-26 | 22.51 | $23.34 | 172800 |
| 2025-11-25 | 22.42 | $23.21 | 213300 |
| 2025-11-24 | 22.34 | $22.57 | 175144 |
| 2025-11-21 | 22.31 | $22.38 | 384000 |
| 2025-11-20 | 22.30 | $21.61 | 163201 |
| 2025-11-19 | 22.38 | $21.92 | 247227 |
| 2025-11-18 | 22.43 | $21.99 | 292600 |
| 2025-11-17 | 22.47 | $21.87 | 168300 |
| 2025-11-14 | 22.54 | $22.45 | 176618 |
| 2025-11-13 | 22.54 | $22.46 | 165400 |
| 2025-11-12 | 22.55 | $22.82 | 129300 |
| 2025-11-11 | 22.53 | $22.80 | 113700 |
| 2025-11-10 | 22.50 | $22.65 | 197211 |
| 2025-11-07 | 22.48 | $22.44 | 142721 |
| 2025-11-06 | 22.48 | $22.30 | 227815 |
| 2025-11-05 | 22.50 | $22.62 | 94800 |
| 2025-11-04 | 22.49 | $22.24 | 139400 |
| 2025-11-03 | 22.52 | $22.46 | 152400 |
| 2025-10-31 | 22.52 | $22.35 | 151631 |
| 2025-10-30 | 22.54 | $22.32 | 163900 |
| 2025-10-29 | 22.57 | $22.48 | 146900 |
| 2025-10-28 | 22.57 | $22.76 | 144400 |
| 2025-10-27 | 22.55 | $22.88 | 103000 |
| 2025-10-24 | 22.52 | $22.95 | 64900 |
| 2025-10-23 | 22.48 | $22.75 | 129600 |
| 2025-10-22 | 22.45 | $22.49 | 137600 |
| 2025-10-21 | 22.44 | $22.50 | 96046 |
| 2025-10-20 | 22.44 | $22.49 | 75900 |
| 2025-10-17 | 22.43 | $22.01 | 187600 |
| 2025-10-16 | 22.47 | $22.05 | 181335 |
| 2025-10-15 | 22.52 | $22.50 | 162736 |
| 2025-10-14 | 22.52 | $22.50 | 216226 |
| 2025-10-13 | 22.52 | $22.04 | 113100 |
| 2025-10-10 | 22.57 | $21.60 | 243413 |
| 2025-10-09 | 22.68 | $22.34 | 104064 |
| 2025-10-08 | 22.71 | $22.59 | 132800 |
| 2025-10-07 | 22.72 | $22.51 | 154801 |
| 2025-10-06 | 22.75 | $22.81 | 159022 |
| 2025-10-03 | 22.74 | $22.90 | 131532 |
| 2025-10-02 | 22.72 | $22.64 | 280319 |
| 2025-10-01 | 22.73 | $22.69 | 211500 |
| 2025-09-30 | 22.74 | $22.65 | 178111 |
| 2025-09-29 | 22.74 | $22.66 | 284645 |
| 2025-09-26 | 22.75 | $22.83 | 254822 |
| 2025-09-25 | 22.75 | $22.65 | 192112 |
| 2025-09-24 | 22.76 | $22.87 | 141631 |
| 2025-09-23 | 22.74 | $22.91 | 135900 |
| 2025-09-22 | 22.73 | $22.89 | 158000 |
| 2025-09-19 | 22.71 | $22.91 | 173200 |
| 2025-09-18 | 22.69 | $23.35 | 341722 |
| 2025-09-17 | 22.62 | $22.91 | 358900 |
| 2025-09-16 | 22.59 | $22.85 | 209900 |
| 2025-09-15 | 22.56 | $22.95 | 237701 |
| 2025-09-12 | 22.52 | $22.81 | 192200 |
| 2025-09-11 | 22.49 | $23.13 | 135100 |
| 2025-09-10 | 22.42 | $22.68 | 171100 |
| 2025-09-09 | 22.39 | $22.74 | 174816 |
| 2025-09-08 | 22.36 | $23.01 | 198135 |
| 2025-09-05 | 22.29 | $23.05 | 122000 |
| 2025-09-04 | 22.21 | $22.97 | 183600 |
| 2025-09-03 | 22.13 | $22.65 | 176036 |
| 2025-09-02 | 22.07 | $22.71 | 167100 |
| 2025-08-29 | 22.01 | $22.90 | 212244 |
| 2025-08-28 | 21.91 | $22.83 | 156700 |
| 2025-08-27 | 21.81 | $22.84 | 143300 |
| 2025-08-26 | 21.71 | $22.69 | 178827 |
| 2025-08-25 | 21.60 | $22.55 | 154100 |
| 2025-08-22 | 21.50 | $22.72 | 106700 |
| 2025-08-21 | 21.38 | $21.71 | 202515 |
| 2025-08-20 | 21.34 | $21.67 | 320428 |
| 2025-08-19 | 21.31 | $21.78 | 220727 |
| 2025-08-18 | 21.26 | $21.75 | 179615 |
| 2025-08-15 | 21.20 | $21.65 | 118842 |
| 2025-08-14 | 21.16 | $21.83 | 140800 |
| 2025-08-13 | 21.09 | $22.11 | 182400 |
| 2025-08-12 | 20.98 | $21.59 | 114827 |
| 2025-08-11 | 20.91 | $20.89 | 129549 |
| 2025-08-08 | 20.92 | $20.88 | 209120 |
| 2025-08-07 | 20.92 | $20.76 | 436301 |
| 2025-08-06 | 20.94 | $20.76 | 146830 |
| 2025-08-05 | 20.96 | $20.76 | 283308 |
| 2025-08-04 | 20.98 | $20.50 | 275200 |
| 2025-08-01 | 21.03 | $20.13 | 225000 |
| 2025-07-31 | 21.12 | $20.64 | 82300 |
| 2025-07-30 | 21.17 | $20.90 | 171900 |
| 2025-07-29 | 21.20 | $21.29 | 140939 |
| 2025-07-28 | 21.19 | $21.51 | 104200 |
| 2025-07-25 | 21.16 | $21.48 | 101300 |
| 2025-07-24 | 21.12 | $21.45 | 156309 |
| 2025-07-23 | 21.09 | $21.92 | 141946 |
| 2025-07-22 | 21.00 | $21.55 | 153900 |
| 2025-07-21 | 20.94 | $21.15 | 132100 |
| 2025-07-18 | 20.92 | $21.12 | 156400 |
| 2025-07-17 | 20.90 | $21.31 | 155100 |
| 2025-07-16 | 20.86 | $21.00 | 165530 |
| 2025-07-15 | 20.84 | $20.95 | 215246 |
| 2025-07-14 | 20.83 | $21.49 | 150800 |
| 2025-07-11 | 20.76 | $21.44 | 184000 |
| 2025-07-10 | 20.69 | $21.69 | 187900 |
| 2025-07-09 | 20.59 | $21.45 | 165426 |
| 2025-07-08 | 20.50 | $21.41 | 319600 |
| 2025-07-07 | 20.40 | $21.17 | 218537 |
| 2025-07-03 | 20.32 | $21.48 | 92501 |
| 2025-07-02 | 20.20 | $21.33 | 180600 |
| 2025-07-01 | 20.08 | $20.90 | 341821 |
| 2025-06-30 | 19.99 | $20.38 | 269702 |
| 2025-06-27 | 19.95 | $20.47 | 271724 |
| 2025-06-26 | 19.90 | $20.35 | 139300 |
| 2025-06-25 | 19.85 | $20.00 | 304400 |
| 2025-06-24 | 19.83 | $20.18 | 151700 |
| 2025-06-23 | 19.80 | $20.05 | 155100 |
| 2025-06-20 | 19.77 | $19.83 | 180020 |
| 2025-06-18 | 19.76 | $19.88 | 283110 |
| 2025-06-17 | 19.75 | $19.86 | 246500 |
| 2025-06-16 | 19.74 | $19.98 | 172900 |
| 2025-06-13 | 19.72 | $19.79 | 420034 |
| 2025-06-12 | 19.71 | $20.13 | 254947 |
| 2025-06-11 | 19.66 | $20.24 | 264100 |
| 2025-06-10 | 19.60 | $20.29 | 351300 |
| 2025-06-09 | 19.53 | $20.05 | 166500 |
| 2025-06-06 | 19.48 | $19.83 | 267200 |
| 2025-06-05 | 19.44 | $19.60 | 134704 |
| 2025-06-04 | 19.42 | $19.57 | 247100 |
| 2025-06-03 | 19.40 | $19.76 | 232821 |
| 2025-06-02 | 19.37 | $19.41 | 155500 |
| 2025-05-30 | 19.36 | $19.48 | 246200 |
| 2025-05-29 | 19.35 | $19.61 | 145746 |
| 2025-05-28 | 19.32 | $19.51 | 249200 |
| 2025-05-27 | 19.30 | $19.74 | 136701 |
| 2025-05-23 | 19.26 | $19.20 | 105521 |
| 2025-05-22 | 19.26 | $19.32 | 218600 |
| 2025-05-21 | 19.26 | $19.33 | 185900 |
| 2025-05-20 | 19.25 | $19.92 | 194117 |
| 2025-05-19 | 19.18 | $19.93 | 116432 |
| 2025-05-16 | 19.10 | $20.03 | 140411 |
| 2025-05-15 | 19.00 | $19.97 | 171400 |
| 2025-05-14 | 18.90 | $19.85 | 242538 |
| 2025-05-13 | 18.80 | $20.02 | 129944 |
| 2025-05-12 | 18.67 | $19.85 | 206900 |
| 2025-05-09 | 18.55 | $19.13 | 344100 |
| 2025-05-08 | 18.49 | $19.07 | 205249 |
| 2025-05-07 | 18.43 | $18.59 | 407741 |
| 2025-05-06 | 18.41 | $18.66 | 246200 |
| 2025-05-05 | 18.38 | $18.76 | 157137 |
| 2025-05-02 | 18.34 | $18.90 | 367821 |
| 2025-05-01 | 18.29 | $18.46 | 412800 |
| 2025-04-30 | 18.27 | $18.32 | 479248 |
| 2025-04-29 | 18.26 | $18.56 | 444700 |
| 2025-04-28 | 18.23 | $18.44 | 191900 |
| 2025-04-25 | 18.21 | $18.37 | 205240 |
| 2025-04-24 | 18.19 | $18.40 | 215300 |
| 2025-04-23 | 18.17 | $18.07 | 441969 |
| 2025-04-22 | 18.18 | $17.87 | 487203 |
| 2025-04-21 | 18.21 | $17.46 | 421928 |
| 2025-04-17 | 18.29 | $17.74 | 366800 |
| 2025-04-16 | 18.35 | $17.47 | 461235 |
| 2025-04-15 | 18.44 | $17.49 | 779632 |
| 2025-04-14 | 18.54 | $17.54 | 619400 |
| 2025-04-11 | 18.65 | $17.37 | 662449 |
| 2025-04-10 | 18.79 | $17.30 | 920500 |
| 2025-04-09 | 18.94 | $18.16 | 668200 |
| 2025-04-08 | 19.02 | $16.78 | 1.1M |
| 2025-04-07 | 19.26 | $17.25 | 1.7M |
| 2025-04-04 | 19.47 | $17.42 | 2.8M |
| 2025-04-03 | 19.69 | $18.20 | 274600 |
| 2025-04-02 | 19.84 | $19.72 | 250900 |
| 2025-04-01 | 19.86 | $19.46 | 300709 |
| 2025-03-31 | 19.90 | $19.44 | 350517 |
| 2025-03-28 | 19.95 | $19.50 | 255207 |
| 2025-03-27 | 19.99 | $19.95 | 190129 |
| 2025-03-26 | 20.00 | $19.89 | 88600 |
| 2025-03-25 | 20.01 | $19.90 | 133406 |
| 2025-03-24 | 20.02 | $20.06 | 216936 |
| 2025-03-21 | 20.02 | $19.64 | 287500 |
| 2025-03-20 | 20.06 | $19.86 | 168773 |
| 2025-03-19 | 20.08 | $19.93 | 247300 |
| 2025-03-18 | 20.10 | $19.63 | 350600 |
| 2025-03-17 | 20.14 | $19.66 | 295100 |
| 2025-03-14 | 20.20 | $19.47 | 533900 |
| 2025-03-13 | 20.27 | $19.02 | 374800 |
| 2025-03-12 | 20.40 | $19.22 | 1.1M |
| 2025-03-11 | 20.53 | $19.19 | 1.6M |
| 2025-03-10 | 20.67 | $19.27 | 726300 |
| 2025-03-07 | 20.82 | $19.86 | 492626 |
| 2025-03-06 | 20.92 | $19.79 | 358200 |
| 2025-03-05 | 21.03 | $19.89 | 536907 |
| 2025-03-04 | 21.16 | $19.83 | 552213 |
| 2025-03-03 | 21.29 | $20.20 | 285400 |
| 2025-02-28 | 21.41 | $20.76 | 199994 |
| 2025-02-27 | 21.48 | $20.61 | 134600 |
| 2025-02-26 | 21.57 | $20.86 | 208900 |
| 2025-02-25 | 21.64 | $20.97 | 239374 |
| 2025-02-24 | 21.72 | $20.98 | 210600 |
| 2025-02-21 | 21.79 | $21.06 | 267250 |
| 2025-02-20 | 21.87 | $21.56 | 154300 |
| 2025-02-19 | 21.90 | $21.75 | 223118 |
| 2025-02-18 | 21.92 | $21.91 | 194000 |
| 2025-02-14 | 21.92 | $21.87 | 129700 |
| 2025-02-13 | 21.93 | $21.81 | 99716 |
| 2025-02-12 | 21.94 | $21.68 | 139000 |
| 2025-02-11 | 21.96 | $22.01 | 146400 |
| 2025-02-10 | 21.96 | $21.84 | 109800 |
| 2025-02-07 | 21.97 | $21.77 | 186321 |
| 2025-02-06 | 21.99 | $22.08 | 98719 |
| 2025-02-05 | 21.98 | $22.06 | 177000 |
| 2025-02-04 | 21.98 | $21.94 | 175900 |
| 2025-02-03 | 21.98 | $21.53 | 113947 |
| 2025-01-31 | 22.03 | $21.95 | 110100 |
| 2025-01-30 | 22.04 | $22.23 | 199800 |
| 2025-01-29 | 22.02 | $22.15 | 208207 |
| 2025-01-28 | 22.00 | $22.06 | 143900 |
| 2025-01-27 | 22.00 | $22.21 | 134103 |
| 2025-01-24 | 21.97 | $22.20 | 100200 |
| 2025-01-23 | 21.95 | $22.15 | 195349 |
| 2025-01-22 | 21.93 | $22.09 | 271600 |
| 2025-01-21 | 21.91 | $22.28 | 198100 |
| 2025-01-17 | 21.87 | $22.08 | 69709 |
| 2025-01-16 | 21.85 | $22.00 | 346738 |
| 2025-01-15 | 21.83 | $22.03 | 194600 |
| 2025-01-14 | 21.81 | $21.62 | 210500 |
| 2025-01-13 | 21.83 | $21.23 | 133840 |
| 2025-01-10 | 21.90 | $21.06 | 334921 |
| 2025-01-08 | 21.98 | $21.37 | 132200 |
| 2025-01-07 | 22.05 | $21.46 | 118900 |
| 2025-01-06 | 22.11 | $21.60 | 166945 |
| 2025-01-03 | 22.17 | $21.68 | 119048 |
| 2025-01-02 | 22.22 | $21.58 | 299802 |
| 2024-12-31 | 22.28 | $21.65 | 222600 |
| 2024-12-30 | 22.35 | $21.53 | 235900 |
| 2024-12-27 | 22.44 | $21.59 | 160158 |
| 2024-12-26 | 22.53 | $21.84 | 169935 |
| 2024-12-24 | 22.60 | $21.71 | 158321 |
| 2024-12-23 | 22.69 | $21.49 | 273400 |
| 2024-12-20 | 22.82 | $21.49 | 406306 |
| 2024-12-19 | 22.96 | $21.40 | 247000 |
| 2024-12-18 | 23.12 | $21.90 | 146111 |
| 2024-12-17 | 23.25 | $22.85 | 238809 |
| 2024-12-16 | 23.29 | $23.11 | 159300 |
| 2024-12-13 | 23.31 | $23.16 | 396300 |
| 2024-12-12 | 23.33 | $23.33 | 244114 |
| 2024-12-11 | 23.33 | $23.65 | 194621 |
| 2024-12-10 | 23.29 | $23.48 | 130600 |
| 2024-12-09 | 23.27 | $23.40 | 86509 |
| 2024-12-06 | 23.26 | $23.36 | 115100 |
| 2024-12-05 | 23.25 | $23.47 | 149226 |
| 2024-12-04 | 23.23 | $23.67 | 115600 |
| 2024-12-03 | 23.18 | $23.62 | 107500 |
| 2024-12-02 | 23.13 | $23.79 | 137500 |
| 2024-11-29 | 23.06 | $23.60 | 37721 |
| 2024-11-27 | 23.01 | $23.62 | 117600 |
| 2024-11-26 | 22.94 | $23.62 | 88305 |
| 2024-11-25 | 22.87 | $23.90 | 137506 |
| 2024-11-22 | 22.76 | $23.54 | 115721 |
| 2024-11-21 | 22.68 | $23.15 | 106500 |
| 2024-11-20 | 22.63 | $22.78 | 117842 |
| 2024-11-19 | 22.61 | $22.76 | 141626 |
| 2024-11-18 | 22.60 | $22.81 | 92749 |
| 2024-11-15 | 22.58 | $22.78 | 134200 |
| 2024-11-14 | 22.56 | $23.01 | 83100 |
| 2024-11-13 | 22.51 | $23.15 | 120600 |
| 2024-11-12 | 22.44 | $23.34 | 99300 |
| 2024-11-11 | 22.35 | $23.67 | 86600 |
| 2024-11-08 | 22.21 | $23.33 | 123700 |
| 2024-11-07 | 22.09 | $23.29 | 144019 |
| 2024-11-06 | 21.96 | $23.62 | 266235 |
| 2024-11-05 | 21.79 | $21.97 | 92800 |
| 2024-11-04 | 21.77 | $21.55 | 98702 |
| 2024-11-01 | 21.79 | $21.47 | 204429 |
| 2024-10-31 | 21.82 | $21.51 | 135046 |
| 2024-10-30 | 21.86 | $21.78 | 84300 |
| 2024-10-29 | 21.87 | $21.75 | 124500 |
| 2024-10-28 | 21.88 | $21.95 | 108800 |
| 2024-10-25 | 21.87 | $21.57 | 119406 |
| 2024-10-24 | 21.90 | $21.67 | 80418 |
| 2024-10-23 | 21.93 | $21.66 | 164948 |
| 2024-10-22 | 21.96 | $21.82 | 77100 |
| 2024-10-21 | 21.97 | $21.89 | 98100 |
| 2024-10-18 | 21.98 | $22.45 | 72100 |
| 2024-10-17 | 21.93 | $22.53 | 94300 |
| 2024-10-16 | 21.86 | $22.47 | 117800 |
| 2024-10-15 | 21.80 | $22.11 | 66645 |
| 2024-10-14 | 21.77 | $22.07 | 85600 |
| 2024-10-11 | 21.74 | $22.02 | 114600 |
| 2024-10-10 | 21.71 | $21.56 | 113117 |
| 2024-10-09 | 21.72 | $21.63 | 257148 |
| 2024-10-08 | 21.73 | $21.58 | 109707 |
| 2024-10-07 | 21.75 | $21.72 | 104604 |
| 2024-10-04 | 21.75 | $21.88 | 92738 |
| 2024-10-03 | 21.74 | $21.57 | 108146 |
| 2024-10-02 | 21.76 | $21.71 | 102611 |
| 2024-10-01 | 21.76 | $21.78 | 216100 |
| 2024-09-30 | 21.76 | $22.09 | 250016 |
| 2024-09-27 | 21.72 | $22.01 | 170900 |
| 2024-09-26 | 21.69 | $21.83 | 163603 |
| 2024-09-25 | 21.68 | $21.63 | 110745 |
| 2024-09-24 | 21.68 | $21.97 | 217203 |
| 2024-09-23 | 21.65 | $21.95 | 104800 |
| 2024-09-20 | 21.62 | $22.07 | 83700 |
| 2024-09-19 | 21.58 | $22.43 | 116444 |
| 2024-09-18 | 21.49 | $21.99 | 161300 |
| 2024-09-17 | 21.43 | $21.95 | 174100 |
| 2024-09-16 | 21.38 | $21.72 | 132600 |
| 2024-09-13 | 21.34 | $21.54 | 132730 |
| 2024-09-12 | 21.32 | $21.00 | 119710 |
| 2024-09-11 | 21.35 | $20.74 | 217841 |
| 2024-09-10 | 21.42 | $20.82 | 211400 |
| 2024-09-09 | 21.48 | $20.89 | 187938 |
| 2024-09-06 | 21.54 | $21.01 | 102700 |
| 2024-09-05 | 21.60 | $21.36 | 127221 |
| 2024-09-04 | 21.63 | $21.48 | 135300 |
| 2024-09-03 | 21.64 | $21.64 | 137405 |
| 2024-08-30 | 21.64 | $22.18 | 121420 |
| 2024-08-29 | 21.59 | $22.11 | 146800 |
| 2024-08-28 | 21.53 | $21.95 | 118100 |
| 2024-08-27 | 21.49 | $22.04 | 129700 |
| 2024-08-26 | 21.43 | $22.21 | 128900 |
| 2024-08-23 | 21.34 | $22.16 | 115132 |
| 2024-08-22 | 21.26 | $21.35 | 94926 |
| 2024-08-21 | 21.25 | $21.46 | 96425 |
| 2024-08-20 | 21.23 | $21.24 | 111900 |
| 2024-08-19 | 21.23 | $21.55 | 190239 |
| 2024-08-16 | 21.19 | $21.36 | 159140 |
| 2024-08-15 | 21.17 | $21.23 | 104500 |
| 2024-08-14 | 21.17 | $20.67 | 113316 |
| 2024-08-13 | 21.22 | $20.76 | 118100 |
| 2024-08-12 | 21.27 | $20.39 | 130000 |
| 2024-08-09 | 21.36 | $20.57 | 128700 |
| 2024-08-08 | 21.44 | $20.68 | 124040 |
| 2024-08-07 | 21.53 | $20.34 | 126400 |
| 2024-08-06 | 21.65 | $20.59 | 127000 |
| 2024-08-05 | 21.76 | $20.45 | 182618 |
| 2024-08-02 | 21.90 | $21.24 | 76826 |
| 2024-08-01 | 21.97 | $22.11 | 132500 |
| 2024-07-31 | 21.95 | $23.01 | 227100 |
| 2024-07-30 | 21.84 | $22.85 | 161822 |
| 2024-07-29 | 21.74 | $22.68 | 96100 |
| 2024-07-26 | 21.64 | $22.91 | 97808 |
| 2024-07-25 | 21.50 | $22.62 | 91315 |
| 2024-07-24 | 21.39 | $22.19 | 130347 |
| 2024-07-23 | 21.30 | $22.59 | 66348 |
| 2024-07-22 | 21.17 | $22.32 | 161266 |
| 2024-07-19 | 21.04 | $21.93 | 77818 |
| 2024-07-18 | 20.95 | $22.10 | 115700 |
| 2024-07-17 | 20.83 | $22.49 | 144205 |
| 2024-07-16 | 20.66 | $22.45 | 117833 |
| 2024-07-15 | 20.47 | $21.55 | 148514 |
| 2024-07-12 | 20.35 | $21.16 | 107400 |
| 2024-07-11 | 20.27 | $20.99 | 161000 |
| 2024-07-10 | 20.19 | $20.16 | 142300 |
| 2024-07-09 | 20.19 | $19.96 | 143100 |
| 2024-07-08 | 20.22 | $20.04 | 118200 |
| 2024-07-05 | 20.24 | $19.95 | 158132 |
| 2024-07-03 | 20.27 | $20.29 | 244000 |
| 2024-07-02 | 20.27 | $20.34 | 185000 |
| 2024-07-01 | 20.26 | $20.25 | 176700 |
| 2024-06-28 | 20.26 | $20.37 | 201400 |
| 2024-06-27 | 20.25 | $20.13 | 104504 |
| 2024-06-26 | 20.26 | $20.06 | 147400 |
| 2024-06-25 | 20.28 | $19.95 | 153300 |
| 2024-06-24 | 20.31 | $20.15 | 274118 |
| 2024-06-21 | 20.33 | $19.98 | 228431 |
| 2024-06-20 | 20.37 | $19.96 | 216748 |
| 2024-06-18 | 20.41 | $19.99 | 194300 |
| 2024-06-17 | 20.46 | $19.96 | 213000 |
| 2024-06-14 | 20.51 | $19.81 | 253410 |
| 2024-06-13 | 20.58 | $20.16 | 78619 |
| 2024-06-12 | 20.63 | $20.47 | 168409 |
| 2024-06-11 | 20.64 | $20.19 | 124006 |
| 2024-06-10 | 20.69 | $20.34 | 100401 |
| 2024-06-07 | 20.73 | $20.40 | 185926 |
| 2024-06-06 | 20.76 | $20.60 | 248029 |
| 2024-06-05 | 20.78 | $20.75 | 168600 |
| 2024-06-04 | 20.78 | $20.57 | 180721 |
| 2024-06-03 | 20.81 | $20.96 | 157000 |
| 2024-05-31 | 20.79 | $21.02 | 108000 |
| 2024-05-30 | 20.77 | $20.77 | 113800 |
| 2024-05-29 | 20.76 | $20.47 | 169314 |
| 2024-05-28 | 20.80 | $20.80 | 124400 |
| 2024-05-24 | 20.80 | $20.82 | 149000 |
| 2024-05-23 | 20.79 | $20.61 | 127849 |
| 2024-05-22 | 20.81 | $20.92 | 150944 |
| 2024-05-21 | 20.80 | $21.12 | 111308 |
| 2024-05-20 | 20.77 | $21.08 | 97133 |
| 2024-05-17 | 20.73 | $21.23 | 179316 |
| 2024-05-16 | 20.68 | $21.15 | 142500 |
| 2024-05-15 | 20.63 | $21.15 | 117500 |
| 2024-05-14 | 20.58 | $21.04 | 143842 |
| 2024-05-13 | 20.53 | $20.89 | 197300 |
| 2024-05-10 | 20.49 | $20.90 | 110800 |
| 2024-05-09 | 20.45 | $21.01 | 280435 |
| 2024-05-08 | 20.39 | $20.71 | 164500 |
| 2024-05-07 | 20.36 | $20.69 | 123612 |
| 2024-05-06 | 20.32 | $20.73 | 100100 |
| 2024-05-03 | 20.28 | $20.57 | 147326 |
| 2024-05-02 | 20.25 | $20.48 | 158923 |
| 2024-05-01 | 20.22 | $20.04 | 170100 |
| 2024-04-30 | 20.24 | $19.95 | 114700 |
| 2024-04-29 | 20.27 | $20.34 | 191500 |
| 2024-04-26 | 20.27 | $20.32 | 115910 |
| 2024-04-25 | 20.26 | $20.18 | 135200 |
| 2024-04-24 | 20.27 | $20.38 | 143000 |
| 2024-04-23 | 20.26 | $20.44 | 127907 |
| 2024-04-22 | 20.24 | $20.12 | 130900 |
| 2024-04-19 | 20.25 | $19.96 | 273720 |
| 2024-04-18 | 20.28 | $19.63 | 131349 |
| 2024-04-17 | 20.35 | $19.57 | 193128 |
| 2024-04-16 | 20.43 | $19.71 | 154700 |
| 2024-04-15 | 20.51 | $19.82 | 210414 |
| 2024-04-12 | 20.58 | $20.03 | 165700 |
| 2024-04-11 | 20.64 | $20.34 | 148717 |
| 2024-04-10 | 20.67 | $20.23 | 170600 |
| 2024-04-09 | 20.71 | $20.83 | 178037 |
| 2024-04-08 | 20.70 | $20.84 | 168503 |
| 2024-04-05 | 20.69 | $20.74 | 98900 |
| 2024-04-04 | 20.68 | $20.71 | 85300 |
| 2024-04-03 | 20.68 | $20.91 | 192137 |
| 2024-04-02 | 20.65 | $20.72 | 135200 |
| 2024-04-01 | 20.64 | $21.03 | 151108 |
| 2024-03-28 | 20.60 | $21.27 | 86600 |
| 2024-03-27 | 20.53 | $21.12 | 111832 |
| 2024-03-26 | 20.47 | $20.63 | 90100 |
| 2024-03-25 | 20.45 | $20.74 | 158926 |
| 2024-03-22 | 20.42 | $20.66 | 99000 |
| 2024-03-21 | 20.40 | $20.96 | 91539 |
| 2024-03-20 | 20.34 | $20.71 | 156300 |
| 2024-03-19 | 20.30 | $20.23 | 221800 |
| 2024-03-18 | 20.31 | $20.07 | 139900 |
| 2024-03-15 | 20.34 | $20.20 | 119800 |
| 2024-03-14 | 20.35 | $20.06 | 114749 |
| 2024-03-13 | 20.38 | $20.43 | 183700 |
| 2024-03-12 | 20.37 | $20.39 | 165445 |
| 2024-03-11 | 20.37 | $20.45 | 153934 |
| 2024-03-08 | 20.36 | $20.53 | 185913 |
| 2024-03-07 | 20.35 | $20.47 | 171639 |
| 2024-03-06 | 20.33 | $20.30 | 269439 |
| 2024-03-05 | 20.34 | $20.38 | 104009 |
| 2024-03-04 | 20.33 | $20.39 | 184100 |
| 2024-03-01 | 20.33 | $20.56 | 187712 |
| 2024-02-29 | 20.30 | $20.51 | 243738 |
| 2024-02-28 | 20.28 | $20.25 | 268342 |
| 2024-02-27 | 20.28 | $20.42 | 171100 |
| 2024-02-26 | 20.27 | $20.25 | 191008 |
| 2024-02-23 | 20.27 | $20.24 | 170718 |
| 2024-02-22 | 20.28 | $20.16 | 260919 |
| 2024-02-21 | 20.29 | $20.21 | 186534 |
| 2024-02-20 | 20.30 | $20.23 | 188141 |
| 2024-02-16 | 20.30 | $20.50 | 282500 |
| 2024-02-15 | 20.28 | $20.78 | 67733 |
| 2024-02-14 | 20.23 | $20.19 | 114900 |
| 2024-02-13 | 20.23 | $19.84 | 139500 |
| 2024-02-12 | 20.28 | $20.72 | 147004 |
| 2024-02-09 | 20.23 | $20.27 | 143600 |
| 2024-02-08 | 20.23 | $20.03 | 161400 |
| 2024-02-07 | 20.25 | $19.77 | 141600 |
| 2024-02-06 | 20.30 | $19.89 | 142605 |
| 2024-02-05 | 20.34 | $19.82 | 183408 |
| 2024-02-02 | 20.39 | $20.13 | 148600 |
| 2024-02-01 | 20.42 | $20.36 | 149205 |
| 2024-01-31 | 20.43 | $20.26 | 192007 |
| 2024-01-30 | 20.45 | $20.84 | 205600 |
| 2024-01-29 | 20.40 | $20.89 | 83201 |
| 2024-01-26 | 20.35 | $20.73 | 186109 |
| 2024-01-25 | 20.31 | $20.64 | 148316 |
| 2024-01-24 | 20.28 | $20.39 | 154500 |
| 2024-01-23 | 20.27 | $20.41 | 92141 |
| 2024-01-22 | 20.25 | $20.52 | 151600 |
| 2024-01-19 | 20.22 | $20.03 | 172810 |
| 2024-01-18 | 20.24 | $19.83 | 155043 |
| 2024-01-17 | 20.29 | $19.71 | 119316 |
| 2024-01-16 | 20.35 | $19.82 | 150332 |
| 2024-01-12 | 20.40 | $20.14 | 143500 |
| 2024-01-11 | 20.43 | $20.17 | 146800 |
| 2024-01-10 | 20.46 | $20.29 | 143405 |
| 2024-01-09 | 20.48 | $20.25 | 130227 |
| 2024-01-08 | 20.50 | $20.56 | 165200 |
| 2024-01-05 | 20.50 | $20.46 | 496246 |
| 2024-01-04 | 20.50 | $20.46 | 157800 |
| 2024-01-03 | 20.50 | $20.49 | 296600 |
| 2024-01-02 | 20.51 | $20.96 | 76814 |
| 2023-12-29 | 20.46 | $21.01 | 82720 |
| 2023-12-28 | 20.40 | $21.30 | 103200 |
| 2023-12-27 | 20.30 | $21.38 | 322404 |
| 2023-12-26 | 20.19 | $21.35 | 276547 |
| 2023-12-22 | 20.07 | $21.07 | 192404 |
| 2023-12-21 | 19.96 | $20.94 | 245700 |
| 2023-12-20 | 19.86 | $20.65 | 201745 |
| 2023-12-19 | 19.78 | $21.22 | 356200 |
| 2023-12-18 | 19.63 | $20.74 | 207800 |
| 2023-12-15 | 19.51 | $20.70 | 153716 |
| 2023-12-14 | 19.38 | $20.81 | 348100 |
| 2023-12-13 | 19.23 | $20.30 | 296500 |
| 2023-12-12 | 19.12 | $19.58 | 304100 |
| 2023-12-11 | 19.07 | $19.68 | 154100 |
| 2023-12-08 | 19.01 | $19.75 | 288100 |
| 2023-12-07 | 18.93 | $19.56 | 224000 |
| 2023-12-06 | 18.86 | $19.35 | 214900 |
| 2023-12-05 | 18.81 | $19.43 | 328300 |
| 2023-12-04 | 18.75 | $19.73 | 344723 |
| 2023-12-01 | 18.64 | $19.57 | 310000 |
| 2023-11-30 | 18.55 | $18.95 | 150400 |
| 2023-11-29 | 18.51 | $18.87 | 160600 |
| 2023-11-28 | 18.47 | $18.79 | 104600 |
| 2023-11-27 | 18.43 | $18.85 | 92326 |
| 2023-11-24 | 18.39 | $18.94 | 60935 |
| 2023-11-22 | 18.33 | $18.82 | 116139 |
| 2023-11-21 | 18.28 | $18.77 | 82413 |
| 2023-11-20 | 18.23 | $18.94 | 211411 |
| 2023-11-17 | 18.15 | $18.87 | 198900 |
| 2023-11-16 | 18.08 | $18.61 | 196700 |
| 2023-11-15 | 18.02 | $18.87 | 261900 |
| 2023-11-14 | 17.93 | $18.86 | 258139 |
| 2023-11-13 | 17.83 | $17.90 | 130844 |
| 2023-11-10 | 17.83 | $17.86 | 93706 |
| 2023-11-09 | 17.82 | $17.72 | 181000 |
| 2023-11-08 | 17.83 | $17.86 | 149800 |
| 2023-11-07 | 17.83 | $18.10 | 216639 |
| 2023-11-06 | 17.80 | $18.36 | 165000 |
| 2023-11-03 | 17.74 | $18.51 | 74900 |
| 2023-11-02 | 17.66 | $18.07 | 212400 |
| 2023-11-01 | 17.62 | $17.52 | 111846 |
| 2023-10-31 | 17.63 | $17.41 | 89910 |
| 2023-10-30 | 17.66 | $17.35 | 268217 |
| 2023-10-27 | 17.69 | $17.17 | 189141 |
| 2023-10-26 | 17.74 | $17.26 | 310400 |
| 2023-10-25 | 17.79 | $17.20 | 306000 |
| 2023-10-24 | 17.86 | $17.34 | 512220 |
| 2023-10-23 | 17.91 | $17.33 | 204604 |
| 2023-10-20 | 17.97 | $17.44 | 204400 |
| 2023-10-19 | 18.03 | $17.68 | 144900 |
| 2023-10-18 | 18.06 | $17.90 | 140400 |
| 2023-10-17 | 18.08 | $18.24 | 100418 |
| 2023-10-16 | 18.06 | $17.94 | 147837 |
| 2023-10-13 | 18.08 | $17.73 | 60406 |
| 2023-10-12 | 18.11 | $17.90 | 162712 |
| 2023-10-11 | 18.14 | $18.21 | 180300 |
| 2023-10-10 | 18.13 | $18.16 | 114321 |
| 2023-10-09 | 18.12 | $18.04 | 223527 |
| 2023-10-06 | 18.13 | $17.80 | 217900 |
| 2023-10-05 | 18.17 | $17.76 | 232248 |
| 2023-10-04 | 18.21 | $17.64 | 577000 |
| 2023-10-03 | 18.27 | $17.74 | 179000 |
| 2023-10-02 | 18.33 | $18.05 | 276633 |
| 2023-09-29 | 18.36 | $18.27 | 2.5M |
| 2023-09-28 | 18.37 | $18.33 | 92900 |
| 2023-09-27 | 18.37 | $18.14 | 203000 |
| 2023-09-26 | 18.39 | $17.97 | 119900 |
| 2023-09-25 | 18.44 | $18.21 | 118200 |
| 2023-09-22 | 18.46 | $18.05 | 117000 |
| 2023-09-21 | 18.51 | $18.12 | 121210 |
| 2023-09-20 | 18.55 | $18.19 | 154541 |
| 2023-09-19 | 18.58 | $18.30 | 147704 |
| 2023-09-18 | 18.61 | $18.35 | 85900 |
| 2023-09-15 | 18.64 | $18.46 | 63327 |
| 2023-09-14 | 18.66 | $18.68 | 85600 |
| 2023-09-13 | 18.66 | $18.29 | 83100 |
| 2023-09-12 | 18.70 | $18.43 | 90400 |
| 2023-09-11 | 18.73 | $18.38 | 90900 |
| 2023-09-08 | 18.76 | $18.41 | 74800 |
| 2023-09-07 | 18.80 | $18.40 | 58900 |
| 2023-09-06 | 18.84 | $18.54 | 93400 |
| 2023-09-05 | 18.87 | $18.71 | 45500 |
| 2023-09-01 | 18.89 | $19.19 | 115800 |
| 2023-08-31 | 18.86 | $18.82 | 48000 |
| 2023-08-30 | 18.86 | $18.87 | 68000 |
| 2023-08-29 | 18.86 | $18.86 | 42700 |
| 2023-08-28 | 18.86 | $18.66 | 43300 |
| 2023-08-25 | 18.88 | $18.49 | 134000 |
| 2023-08-24 | 18.92 | $18.52 | 38600 |
| 2023-08-23 | 18.97 | $18.60 | 105400 |
| 2023-08-22 | 19.00 | $18.54 | 110200 |
| 2023-08-21 | 19.05 | $18.72 | 58900 |
| 2023-08-18 | 19.09 | $18.86 | 34000 |
| 2023-08-17 | 19.11 | $18.82 | 119735 |
| 2023-08-16 | 19.14 | $18.89 | 165422 |
| 2023-08-15 | 19.17 | $19.06 | 82600 |
| 2023-08-14 | 19.18 | $19.31 | 21100 |
| 2023-08-11 | 19.17 | $19.41 | 43800 |
| 2023-08-10 | 19.14 | $19.44 | 34000 |
| 2023-08-09 | 19.11 | $19.56 | 59827 |
| 2023-08-08 | 19.06 | $19.57 | 137200 |
| 2023-08-07 | 19.01 | $19.63 | 30100 |
| 2023-08-04 | 18.95 | $19.46 | 38931 |
| 2023-08-03 | 18.89 | $19.31 | 33000 |
| 2023-08-02 | 18.85 | $19.34 | 121800 |
| 2023-08-01 | 18.79 | $19.52 | 43000 |
| 2023-07-31 | 18.72 | $19.51 | 36600 |
| 2023-07-28 | 18.64 | $19.40 | 88120 |
| 2023-07-27 | 18.55 | $19.20 | 56300 |
| 2023-07-26 | 18.49 | $19.36 | 53900 |
| 2023-07-25 | 18.40 | $19.09 | 53300 |
| 2023-07-24 | 18.32 | $19.10 | 88431 |
| 2023-07-21 | 18.24 | $18.86 | 71443 |
| 2023-07-20 | 18.17 | $18.92 | 70200 |
| 2023-07-19 | 18.10 | $18.94 | 57131 |
| 2023-07-18 | 18.01 | $18.80 | 40628 |
| 2023-07-17 | 17.92 | $18.44 | 43700 |
| 2023-07-14 | 17.87 | $18.28 | 102613 |
| 2023-07-13 | 17.83 | $18.45 | 34326 |
| 2023-07-12 | 17.76 | $18.36 | 32300 |
| 2023-07-11 | 17.70 | $18.14 | 54900 |
| 2023-07-10 | 17.65 | $17.98 | 37200 |
| 2023-07-07 | 17.62 | $17.87 | 56814 |
| 2023-07-06 | 17.59 | $17.54 | 73300 |
| 2023-07-05 | 17.59 | $17.81 | 91744 |
| 2023-07-03 | 17.57 | $18.02 | 44200 |
| 2023-06-30 | 17.53 | $17.83 | 79500 |
| 2023-06-29 | 17.49 | $17.88 | 490000 |
| 2023-06-28 | 17.45 | $17.64 | 110842 |
| 2023-06-27 | 17.43 | $17.55 | 130000 |
| 2023-06-26 | 17.42 | $17.36 | 47512 |
| 2023-06-23 | 17.43 | $17.29 | 56419 |
| 2023-06-22 | 17.44 | $17.52 | 93930 |
| 2023-06-21 | 17.43 | $17.71 | 85312 |
| 2023-06-20 | 17.40 | $17.71 | 59349 |
| 2023-06-16 | 17.37 | $17.77 | 42600 |
| 2023-06-15 | 17.33 | $17.88 | 73546 |
| 2023-06-14 | 17.27 | $17.74 | 91600 |
| 2023-06-13 | 17.22 | $18.00 | 84800 |
| 2023-06-12 | 17.14 | $17.76 | 127415 |
| 2023-06-09 | 17.07 | $17.74 | 99500 |
| 2023-06-08 | 17.00 | $17.92 | 85645 |
| 2023-06-07 | 16.91 | $18.06 | 76300 |
| 2023-06-06 | 16.79 | $17.54 | 197600 |
| 2023-06-05 | 16.71 | $16.96 | 113436 |
| 2023-06-02 | 16.68 | $17.27 | 289100 |
| 2023-06-01 | 16.62 | $16.52 | 217000 |
| 2023-05-31 | 16.63 | $16.34 | 111100 |
| 2023-05-30 | 16.66 | $16.64 | 90031 |
| 2023-05-26 | 16.66 | $16.80 | 134300 |
| 2023-05-25 | 16.65 | $16.65 | 34500 |
| 2023-05-24 | 16.65 | $16.76 | 251200 |
| 2023-05-23 | 16.64 | $16.93 | 76400 |
| 2023-05-22 | 16.60 | $16.85 | 69248 |
| 2023-05-19 | 16.58 | $16.68 | 85500 |
| 2023-05-18 | 16.57 | $16.77 | 21100 |
| 2023-05-17 | 16.55 | $16.68 | 174005 |
| 2023-05-16 | 16.53 | $16.13 | 191802 |
| 2023-05-15 | 16.58 | $16.35 | 154035 |
| 2023-05-12 | 16.60 | $16.16 | 497700 |
| 2023-05-11 | 16.65 | $16.13 | 226645 |
| 2023-05-10 | 16.70 | $16.20 | 212600 |
| 2023-05-09 | 16.75 | $16.24 | 428900 |
| 2023-05-08 | 16.81 | $16.28 | 397400 |
| 2023-05-05 | 16.86 | $16.37 | 396838 |
| 2023-05-04 | 16.91 | $15.88 | 602900 |
| 2023-05-03 | 17.02 | $16.28 | 725800 |
| 2023-05-02 | 17.10 | $16.51 | 360406 |
| 2023-05-01 | 17.16 | $16.96 | 494600 |
| 2023-04-28 | 17.18 | $17.02 | 321100 |
| 2023-04-27 | 17.20 | $16.84 | 359034 |
| 2023-04-26 | 17.24 | $16.70 | 180600 |
| 2023-04-25 | 17.30 | $16.81 | 141800 |
| 2023-04-24 | 17.35 | $17.32 | 92600 |
| 2023-04-21 | 17.35 | $17.26 | 45532 |
| 2023-04-20 | 17.36 | $17.35 | 136000 |
| 2023-04-19 | 17.36 | $17.47 | 86544 |
| 2023-04-18 | 17.35 | $17.39 | 101100 |
| 2023-04-17 | 17.35 | $17.50 | 63700 |
| 2023-04-14 | 17.33 | $17.39 | 108142 |
| 2023-04-13 | 17.32 | $17.52 | 125235 |
| 2023-04-12 | 17.30 | $17.37 | 109500 |
| 2023-04-11 | 17.30 | $17.49 | 47300 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
29.22
2026-07-24
Close Price
$29.32
Vol: 101751
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.38
Average
21.42
Maximum
29.22
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 29.22 | $29.32 | 101751 |
| 2026-07-23 | 29.20 | $29.16 | 105549 |
| 2026-07-22 | 29.19 | $29.49 | 60745 |
| 2026-07-21 | 29.15 | $29.58 | 88850 |
| 2026-07-20 | 29.09 | $29.28 | 153331 |
| 2026-07-17 | 29.06 | $29.41 | 76300 |
| 2026-07-16 | 29.00 | $29.70 | 104800 |
| 2026-07-15 | 28.92 | $29.30 | 149500 |
| 2026-07-14 | 28.86 | $29.05 | 125900 |
| 2026-07-13 | 28.83 | $29.04 | 111239 |
| 2026-07-10 | 28.80 | $28.99 | 234444 |
| 2026-07-09 | 28.77 | $28.76 | 229523 |
| 2026-07-08 | 28.76 | $28.54 | 347930 |
| 2026-07-07 | 28.77 | $28.74 | 144320 |
| 2026-07-06 | 28.75 | $28.89 | 112100 |
| 2026-07-02 | 28.71 | $28.83 | 78240 |
| 2026-07-01 | 28.68 | $29.15 | 139329 |
| 2026-06-30 | 28.60 | $29.19 | 102300 |
| 2026-06-29 | 28.52 | $29.16 | 126900 |
| 2026-06-26 | 28.43 | $29.19 | 140996 |
| 2026-06-25 | 28.34 | $28.79 | 979800 |
| 2026-06-24 | 28.27 | $28.68 | 107744 |
| 2026-06-23 | 28.22 | $28.51 | 122535 |
| 2026-06-22 | 28.18 | $28.30 | 99824 |
| 2026-06-18 | 28.15 | $28.23 | 135600 |
| 2026-06-17 | 28.12 | $27.97 | 113111 |
| 2026-06-16 | 28.12 | $28.37 | 148200 |
| 2026-06-15 | 28.07 | $28.48 | 228816 |
| 2026-06-12 | 28.00 | $28.96 | 91247 |
| 2026-06-11 | 27.88 | $28.58 | 105133 |
| 2026-06-10 | 27.79 | $28.14 | 112634 |
| 2026-06-09 | 27.74 | $28.04 | 163701 |
| 2026-06-08 | 27.70 | $27.97 | 91500 |
| 2026-06-05 | 27.66 | $27.66 | 102917 |
| 2026-06-04 | 27.65 | $28.01 | 75600 |
| 2026-06-03 | 27.60 | $27.52 | 111710 |
| 2026-06-02 | 27.61 | $28.04 | 107900 |
| 2026-06-01 | 27.56 | $27.70 | 143743 |
| 2026-05-29 | 27.55 | $27.66 | 114700 |
| 2026-05-28 | 27.54 | $27.91 | 119037 |
| 2026-05-27 | 27.50 | $27.92 | 209506 |
| 2026-05-26 | 27.47 | $27.95 | 74409 |
| 2026-05-22 | 27.42 | $27.60 | 101375 |
| 2026-05-21 | 27.41 | $27.51 | 217822 |
| 2026-05-20 | 27.41 | $27.41 | 94400 |
| 2026-05-19 | 27.42 | $26.92 | 147900 |
| 2026-05-18 | 27.47 | $27.21 | 130012 |
| 2026-05-15 | 27.50 | $26.94 | 133914 |
| 2026-05-14 | 27.56 | $27.35 | 131904 |
| 2026-05-13 | 27.57 | $27.14 | 135600 |
| 2026-05-12 | 27.60 | $27.35 | 137505 |
| 2026-05-11 | 27.61 | $27.55 | 154844 |
| 2026-05-08 | 27.59 | $27.80 | 116100 |
| 2026-05-07 | 27.54 | $27.73 | 90900 |
| 2026-05-06 | 27.50 | $28.01 | 138916 |
| 2026-05-05 | 27.41 | $27.87 | 140258 |
| 2026-05-04 | 27.34 | $27.43 | 114506 |
| 2026-05-01 | 27.29 | $27.89 | 107713 |
| 2026-04-30 | 27.20 | $27.74 | 185400 |
| 2026-04-29 | 27.10 | $27.39 | 119300 |
| 2026-04-28 | 27.03 | $27.67 | 102600 |
| 2026-04-27 | 26.92 | $27.61 | 145149 |
| 2026-04-24 | 26.80 | $27.47 | 78600 |
| 2026-04-23 | 26.69 | $27.35 | 112708 |
| 2026-04-22 | 26.58 | $27.24 | 186219 |
| 2026-04-21 | 26.47 | $27.14 | 208972 |
| 2026-04-20 | 26.35 | $27.34 | 381543 |
| 2026-04-17 | 26.21 | $27.22 | 331700 |
| 2026-04-16 | 26.06 | $26.68 | 100700 |
| 2026-04-15 | 25.96 | $26.62 | 96988 |
| 2026-04-14 | 25.85 | $26.65 | 142140 |
| 2026-04-13 | 25.73 | $26.65 | 273432 |
| 2026-04-10 | 25.60 | $26.36 | 69884 |
| 2026-04-09 | 25.48 | $26.56 | 117600 |
| 2026-04-08 | 25.34 | $26.37 | 121541 |
| 2026-04-07 | 25.21 | $25.79 | 100008 |
| 2026-04-06 | 25.14 | $25.77 | 96700 |
| 2026-04-02 | 25.06 | $25.61 | 125200 |
| 2026-04-01 | 25.00 | $25.42 | 134800 |
| 2026-03-31 | 24.95 | $25.37 | 66239 |
| 2026-03-30 | 24.92 | $24.93 | 103240 |
| 2026-03-27 | 24.93 | $25.06 | 114709 |
| 2026-03-26 | 24.93 | $25.33 | 105005 |
| 2026-03-25 | 24.92 | $25.36 | 90417 |
| 2026-03-24 | 24.90 | $25.26 | 176491 |
| 2026-03-23 | 24.90 | $24.93 | 183138 |
| 2026-03-20 | 24.93 | $24.32 | 164200 |
| 2026-03-19 | 25.03 | $24.67 | 253400 |
| 2026-03-18 | 25.11 | $24.46 | 125511 |
| 2026-03-17 | 25.21 | $24.76 | 158500 |
| 2026-03-16 | 25.30 | $24.60 | 177500 |
| 2026-03-13 | 25.41 | $24.42 | 154553 |
| 2026-03-12 | 25.54 | $24.53 | 78195 |
| 2026-03-11 | 25.67 | $24.87 | 187924 |
| 2026-03-10 | 25.77 | $24.96 | 104900 |
| 2026-03-09 | 25.88 | $25.05 | 108021 |
| 2026-03-06 | 25.98 | $25.04 | 139239 |
| 2026-03-05 | 26.09 | $25.58 | 146330 |
| 2026-03-04 | 26.15 | $26.06 | 125100 |
| 2026-03-03 | 26.16 | $25.81 | 178843 |
| 2026-03-02 | 26.19 | $26.07 | 111000 |
| 2026-02-27 | 26.20 | $25.89 | 118833 |
| 2026-02-26 | 26.21 | $26.34 | 192449 |
| 2026-02-25 | 26.18 | $26.19 | 139931 |
| 2026-02-24 | 26.16 | $26.06 | 147504 |
| 2026-02-23 | 26.15 | $25.82 | 252000 |
| 2026-02-20 | 26.15 | $26.52 | 99330 |
| 2026-02-19 | 26.08 | $26.39 | 226900 |
| 2026-02-18 | 26.02 | $26.42 | 138900 |
| 2026-02-17 | 25.95 | $26.28 | 304100 |
| 2026-02-13 | 25.88 | $26.29 | 128535 |
| 2026-02-12 | 25.81 | $25.98 | 120225 |
| 2026-02-11 | 25.77 | $26.41 | 148500 |
| 2026-02-10 | 25.67 | $26.36 | 239900 |
| 2026-02-09 | 25.57 | $26.49 | 230230 |
| 2026-02-06 | 25.44 | $26.52 | 194000 |
| 2026-02-05 | 25.31 | $25.79 | 219313 |
| 2026-02-04 | 25.23 | $26.05 | 192043 |
| 2026-02-03 | 25.12 | $25.84 | 746018 |
| 2026-02-02 | 25.02 | $25.61 | 206847 |
| 2026-01-30 | 24.93 | $25.20 | 177530 |
| 2026-01-29 | 24.88 | $25.19 | 116100 |
| 2026-01-28 | 24.81 | $24.84 | 143316 |
| 2026-01-27 | 24.77 | $25.02 | 140632 |
| 2026-01-26 | 24.71 | $24.98 | 195329 |
| 2026-01-23 | 24.65 | $25.03 | 188644 |
| 2026-01-22 | 24.57 | $25.50 | 226710 |
| 2026-01-21 | 24.44 | $25.37 | 142700 |
| 2026-01-20 | 24.32 | $24.56 | 152247 |
| 2026-01-16 | 24.27 | $24.94 | 99016 |
| 2026-01-15 | 24.18 | $25.11 | 248630 |
| 2026-01-14 | 24.07 | $24.77 | 142223 |
| 2026-01-13 | 23.98 | $24.57 | 206200 |
| 2026-01-12 | 23.92 | $24.50 | 148300 |
| 2026-01-09 | 23.86 | $24.49 | 159200 |
| 2026-01-08 | 23.80 | $24.45 | 177900 |
| 2026-01-07 | 23.74 | $23.95 | 177300 |
| 2026-01-06 | 23.73 | $24.06 | 244423 |
| 2026-01-05 | 23.71 | $23.71 | 142842 |
| 2026-01-02 | 23.72 | $23.40 | 140902 |
| 2025-12-31 | 23.76 | $23.30 | 198600 |
| 2025-12-30 | 23.81 | $23.51 | 204800 |
| 2025-12-29 | 23.84 | $23.60 | 146500 |
| 2025-12-26 | 23.86 | $23.68 | 127600 |
| 2025-12-24 | 23.87 | $23.71 | 111300 |
| 2025-12-23 | 23.88 | $23.68 | 205500 |
| 2025-12-22 | 23.88 | $23.79 | 227925 |
| 2025-12-19 | 23.87 | $23.76 | 219134 |
| 2025-12-18 | 23.84 | $23.86 | 342326 |
| 2025-12-17 | 23.80 | $23.78 | 325309 |
| 2025-12-16 | 23.76 | $23.80 | 125300 |
| 2025-12-15 | 23.71 | $24.30 | 186000 |
| 2025-12-12 | 23.60 | $24.34 | 126600 |
| 2025-12-11 | 23.48 | $24.55 | 136202 |
| 2025-12-10 | 23.33 | $24.30 | 185724 |
| 2025-12-09 | 23.20 | $23.77 | 168600 |
| 2025-12-08 | 23.11 | $23.64 | 237301 |
| 2025-12-05 | 23.03 | $23.66 | 150600 |
| 2025-12-04 | 22.94 | $23.73 | 139800 |
| 2025-12-03 | 22.84 | $23.82 | 171338 |
| 2025-12-02 | 22.72 | $23.39 | 183500 |
| 2025-12-01 | 22.64 | $23.35 | 110003 |
| 2025-11-28 | 22.56 | $23.35 | 49417 |
| 2025-11-26 | 22.47 | $23.34 | 172800 |
| 2025-11-25 | 22.38 | $23.21 | 213300 |
| 2025-11-24 | 22.31 | $22.57 | 175144 |
| 2025-11-21 | 22.29 | $22.38 | 384000 |
| 2025-11-20 | 22.29 | $21.61 | 163201 |
| 2025-11-19 | 22.37 | $21.92 | 247227 |
| 2025-11-18 | 22.43 | $21.99 | 292600 |
| 2025-11-17 | 22.48 | $21.87 | 168300 |
| 2025-11-14 | 22.55 | $22.45 | 176618 |
| 2025-11-13 | 22.56 | $22.46 | 165400 |
| 2025-11-12 | 22.56 | $22.82 | 129300 |
| 2025-11-11 | 22.53 | $22.80 | 113700 |
| 2025-11-10 | 22.50 | $22.65 | 197211 |
| 2025-11-07 | 22.48 | $22.44 | 142721 |
| 2025-11-06 | 22.48 | $22.30 | 227815 |
| 2025-11-05 | 22.49 | $22.62 | 94800 |
| 2025-11-04 | 22.47 | $22.24 | 139400 |
| 2025-11-03 | 22.49 | $22.46 | 152400 |
| 2025-10-31 | 22.49 | $22.35 | 151631 |
| 2025-10-30 | 22.50 | $22.32 | 163900 |
| 2025-10-29 | 22.52 | $22.48 | 146900 |
| 2025-10-28 | 22.52 | $22.76 | 144400 |
| 2025-10-27 | 22.49 | $22.88 | 103000 |
| 2025-10-24 | 22.45 | $22.95 | 64900 |
| 2025-10-23 | 22.41 | $22.75 | 129600 |
| 2025-10-22 | 22.38 | $22.49 | 137600 |
| 2025-10-21 | 22.38 | $22.50 | 96046 |
| 2025-10-20 | 22.38 | $22.49 | 75900 |
| 2025-10-17 | 22.39 | $22.01 | 187600 |
| 2025-10-16 | 22.44 | $22.05 | 181335 |
| 2025-10-15 | 22.50 | $22.50 | 162736 |
| 2025-10-14 | 22.51 | $22.50 | 216226 |
| 2025-10-13 | 22.53 | $22.04 | 113100 |
| 2025-10-10 | 22.60 | $21.60 | 243413 |
| 2025-10-09 | 22.71 | $22.34 | 104064 |
| 2025-10-08 | 22.76 | $22.59 | 132800 |
| 2025-10-07 | 22.78 | $22.51 | 154801 |
| 2025-10-06 | 22.81 | $22.81 | 159022 |
| 2025-10-03 | 22.81 | $22.90 | 131532 |
| 2025-10-02 | 22.81 | $22.64 | 280319 |
| 2025-10-01 | 22.83 | $22.69 | 211500 |
| 2025-09-30 | 22.85 | $22.65 | 178111 |
| 2025-09-29 | 22.87 | $22.66 | 284645 |
| 2025-09-26 | 22.89 | $22.83 | 254822 |
| 2025-09-25 | 22.90 | $22.65 | 192112 |
| 2025-09-24 | 22.92 | $22.87 | 141631 |
| 2025-09-23 | 22.92 | $22.91 | 135900 |
| 2025-09-22 | 22.92 | $22.89 | 158000 |
| 2025-09-19 | 22.92 | $22.91 | 173200 |
| 2025-09-18 | 22.91 | $23.35 | 341722 |
| 2025-09-17 | 22.85 | $22.91 | 358900 |
| 2025-09-16 | 22.82 | $22.85 | 209900 |
| 2025-09-15 | 22.80 | $22.95 | 237701 |
| 2025-09-12 | 22.76 | $22.81 | 192200 |
| 2025-09-11 | 22.73 | $23.13 | 135100 |
| 2025-09-10 | 22.67 | $22.68 | 171100 |
| 2025-09-09 | 22.64 | $22.74 | 174816 |
| 2025-09-08 | 22.60 | $23.01 | 198135 |
| 2025-09-05 | 22.52 | $23.05 | 122000 |
| 2025-09-04 | 22.43 | $22.97 | 183600 |
| 2025-09-03 | 22.33 | $22.65 | 176036 |
| 2025-09-02 | 22.26 | $22.71 | 167100 |
| 2025-08-29 | 22.16 | $22.90 | 212244 |
| 2025-08-28 | 22.04 | $22.83 | 156700 |
| 2025-08-27 | 21.92 | $22.84 | 143300 |
| 2025-08-26 | 21.78 | $22.69 | 178827 |
| 2025-08-25 | 21.65 | $22.55 | 154100 |
| 2025-08-22 | 21.53 | $22.72 | 106700 |
| 2025-08-21 | 21.39 | $21.71 | 202515 |
| 2025-08-20 | 21.34 | $21.67 | 320428 |
| 2025-08-19 | 21.30 | $21.78 | 220727 |
| 2025-08-18 | 21.25 | $21.75 | 179615 |
| 2025-08-15 | 21.19 | $21.65 | 118842 |
| 2025-08-14 | 21.15 | $21.83 | 140800 |
| 2025-08-13 | 21.08 | $22.11 | 182400 |
| 2025-08-12 | 20.98 | $21.59 | 114827 |
| 2025-08-11 | 20.93 | $20.89 | 129549 |
| 2025-08-08 | 20.95 | $20.88 | 209120 |
| 2025-08-07 | 20.97 | $20.76 | 436301 |
| 2025-08-06 | 21.01 | $20.76 | 146830 |
| 2025-08-05 | 21.05 | $20.76 | 283308 |
| 2025-08-04 | 21.09 | $20.50 | 275200 |
| 2025-08-01 | 21.17 | $20.13 | 225000 |
| 2025-07-31 | 21.28 | $20.64 | 82300 |
| 2025-07-30 | 21.35 | $20.90 | 171900 |
| 2025-07-29 | 21.39 | $21.29 | 140939 |
| 2025-07-28 | 21.39 | $21.51 | 104200 |
| 2025-07-25 | 21.37 | $21.48 | 101300 |
| 2025-07-24 | 21.34 | $21.45 | 156309 |
| 2025-07-23 | 21.31 | $21.92 | 141946 |
| 2025-07-22 | 21.23 | $21.55 | 153900 |
| 2025-07-21 | 21.17 | $21.15 | 132100 |
| 2025-07-18 | 21.15 | $21.12 | 156400 |
| 2025-07-17 | 21.12 | $21.31 | 155100 |
| 2025-07-16 | 21.07 | $21.00 | 165530 |
| 2025-07-15 | 21.04 | $20.95 | 215246 |
| 2025-07-14 | 21.01 | $21.49 | 150800 |
| 2025-07-11 | 20.93 | $21.44 | 184000 |
| 2025-07-10 | 20.84 | $21.69 | 187900 |
| 2025-07-09 | 20.72 | $21.45 | 165426 |
| 2025-07-08 | 20.62 | $21.41 | 319600 |
| 2025-07-07 | 20.52 | $21.17 | 218537 |
| 2025-07-03 | 20.43 | $21.48 | 92501 |
| 2025-07-02 | 20.30 | $21.33 | 180600 |
| 2025-07-01 | 20.18 | $20.90 | 341821 |
| 2025-06-30 | 20.09 | $20.38 | 269702 |
| 2025-06-27 | 20.05 | $20.47 | 271724 |
| 2025-06-26 | 19.99 | $20.35 | 139300 |
| 2025-06-25 | 19.95 | $20.00 | 304400 |
| 2025-06-24 | 19.93 | $20.18 | 151700 |
| 2025-06-23 | 19.89 | $20.05 | 155100 |
| 2025-06-20 | 19.87 | $19.83 | 180020 |
| 2025-06-18 | 19.86 | $19.88 | 283110 |
| 2025-06-17 | 19.84 | $19.86 | 246500 |
| 2025-06-16 | 19.83 | $19.98 | 172900 |
| 2025-06-13 | 19.81 | $19.79 | 420034 |
| 2025-06-12 | 19.80 | $20.13 | 254947 |
| 2025-06-11 | 19.77 | $20.24 | 264100 |
| 2025-06-10 | 19.72 | $20.29 | 351300 |
| 2025-06-09 | 19.66 | $20.05 | 166500 |
| 2025-06-06 | 19.62 | $19.83 | 267200 |
| 2025-06-05 | 19.60 | $19.60 | 134704 |
| 2025-06-04 | 19.60 | $19.57 | 247100 |
| 2025-06-03 | 19.59 | $19.76 | 232821 |
| 2025-06-02 | 19.57 | $19.41 | 155500 |
| 2025-05-30 | 19.57 | $19.48 | 246200 |
| 2025-05-29 | 19.56 | $19.61 | 145746 |
| 2025-05-28 | 19.53 | $19.51 | 249200 |
| 2025-05-27 | 19.51 | $19.74 | 136701 |
| 2025-05-23 | 19.46 | $19.20 | 105521 |
| 2025-05-22 | 19.46 | $19.32 | 218600 |
| 2025-05-21 | 19.44 | $19.33 | 185900 |
| 2025-05-20 | 19.42 | $19.92 | 194117 |
| 2025-05-19 | 19.32 | $19.93 | 116432 |
| 2025-05-16 | 19.22 | $20.03 | 140411 |
| 2025-05-15 | 19.10 | $19.97 | 171400 |
| 2025-05-14 | 18.97 | $19.85 | 242538 |
| 2025-05-13 | 18.84 | $20.02 | 129944 |
| 2025-05-12 | 18.68 | $19.85 | 206900 |
| 2025-05-09 | 18.52 | $19.13 | 344100 |
| 2025-05-08 | 18.43 | $19.07 | 205249 |
| 2025-05-07 | 18.34 | $18.59 | 407741 |
| 2025-05-06 | 18.28 | $18.66 | 246200 |
| 2025-05-05 | 18.21 | $18.76 | 157137 |
| 2025-05-02 | 18.13 | $18.90 | 367821 |
| 2025-05-01 | 18.03 | $18.46 | 412800 |
| 2025-04-30 | 17.97 | $18.32 | 479248 |
| 2025-04-29 | 17.94 | $18.56 | 444700 |
| 2025-04-28 | 17.88 | $18.44 | 191900 |
| 2025-04-25 | 17.85 | $18.37 | 205240 |
| 2025-04-24 | 17.82 | $18.40 | 215300 |
| 2025-04-23 | 17.80 | $18.07 | 441969 |
| 2025-04-22 | 17.83 | $17.87 | 487203 |
| 2025-04-21 | 17.88 | $17.46 | 421928 |
| 2025-04-17 | 17.98 | $17.74 | 366800 |
| 2025-04-16 | 18.06 | $17.47 | 461235 |
| 2025-04-15 | 18.18 | $17.49 | 779632 |
| 2025-04-14 | 18.31 | $17.54 | 619400 |
| 2025-04-11 | 18.45 | $17.37 | 662449 |
| 2025-04-10 | 18.61 | $17.30 | 920500 |
| 2025-04-09 | 18.78 | $18.16 | 668200 |
| 2025-04-08 | 18.88 | $16.78 | 1.1M |
| 2025-04-07 | 19.12 | $17.25 | 1.7M |
| 2025-04-04 | 19.33 | $17.42 | 2.8M |
| 2025-04-03 | 19.53 | $18.20 | 274600 |
| 2025-04-02 | 19.67 | $19.72 | 250900 |
| 2025-04-01 | 19.66 | $19.46 | 300709 |
| 2025-03-31 | 19.68 | $19.44 | 350517 |
| 2025-03-28 | 19.70 | $19.50 | 255207 |
| 2025-03-27 | 19.73 | $19.95 | 190129 |
| 2025-03-26 | 19.71 | $19.89 | 88600 |
| 2025-03-25 | 19.70 | $19.90 | 133406 |
| 2025-03-24 | 19.70 | $20.06 | 216936 |
| 2025-03-21 | 19.69 | $19.64 | 287500 |
| 2025-03-20 | 19.73 | $19.86 | 168773 |
| 2025-03-19 | 19.75 | $19.93 | 247300 |
| 2025-03-18 | 19.77 | $19.63 | 350600 |
| 2025-03-17 | 19.83 | $19.66 | 295100 |
| 2025-03-14 | 19.91 | $19.47 | 533900 |
| 2025-03-13 | 20.01 | $19.02 | 374800 |
| 2025-03-12 | 20.16 | $19.22 | 1.1M |
| 2025-03-11 | 20.31 | $19.19 | 1.6M |
| 2025-03-10 | 20.48 | $19.27 | 726300 |
| 2025-03-07 | 20.65 | $19.86 | 492626 |
| 2025-03-06 | 20.77 | $19.79 | 358200 |
| 2025-03-05 | 20.91 | $19.89 | 536907 |
| 2025-03-04 | 21.05 | $19.83 | 552213 |
| 2025-03-03 | 21.21 | $20.20 | 285400 |
| 2025-02-28 | 21.34 | $20.76 | 199994 |
| 2025-02-27 | 21.42 | $20.61 | 134600 |
| 2025-02-26 | 21.52 | $20.86 | 208900 |
| 2025-02-25 | 21.61 | $20.97 | 239374 |
| 2025-02-24 | 21.69 | $20.98 | 210600 |
| 2025-02-21 | 21.78 | $21.06 | 267250 |
| 2025-02-20 | 21.86 | $21.56 | 154300 |
| 2025-02-19 | 21.90 | $21.75 | 223118 |
| 2025-02-18 | 21.92 | $21.91 | 194000 |
| 2025-02-14 | 21.93 | $21.87 | 129700 |
| 2025-02-13 | 21.94 | $21.81 | 99716 |
| 2025-02-12 | 21.96 | $21.68 | 139000 |
| 2025-02-11 | 21.99 | $22.01 | 146400 |
| 2025-02-10 | 21.99 | $21.84 | 109800 |
| 2025-02-07 | 22.00 | $21.77 | 186321 |
| 2025-02-06 | 22.01 | $22.08 | 98719 |
| 2025-02-05 | 22.00 | $22.06 | 177000 |
| 2025-02-04 | 21.98 | $21.94 | 175900 |
| 2025-02-03 | 21.97 | $21.53 | 113947 |
| 2025-01-31 | 22.00 | $21.95 | 110100 |
| 2025-01-30 | 21.99 | $22.23 | 199800 |
| 2025-01-29 | 21.95 | $22.15 | 208207 |
| 2025-01-28 | 21.91 | $22.06 | 143900 |
| 2025-01-27 | 21.88 | $22.21 | 134103 |
| 2025-01-24 | 21.84 | $22.20 | 100200 |
| 2025-01-23 | 21.79 | $22.15 | 195349 |
| 2025-01-22 | 21.74 | $22.09 | 271600 |
| 2025-01-21 | 21.70 | $22.28 | 198100 |
| 2025-01-17 | 21.64 | $22.08 | 69709 |
| 2025-01-16 | 21.60 | $22.00 | 346738 |
| 2025-01-15 | 21.57 | $22.03 | 194600 |
| 2025-01-14 | 21.54 | $21.62 | 210500 |
| 2025-01-13 | 21.57 | $21.23 | 133840 |
| 2025-01-10 | 21.64 | $21.06 | 334921 |
| 2025-01-08 | 21.74 | $21.37 | 132200 |
| 2025-01-07 | 21.81 | $21.46 | 118900 |
| 2025-01-06 | 21.89 | $21.60 | 166945 |
| 2025-01-03 | 21.97 | $21.68 | 119048 |
| 2025-01-02 | 22.04 | $21.58 | 299802 |
| 2024-12-31 | 22.14 | $21.65 | 222600 |
| 2024-12-30 | 22.24 | $21.53 | 235900 |
| 2024-12-27 | 22.36 | $21.59 | 160158 |
| 2024-12-26 | 22.48 | $21.84 | 169935 |
| 2024-12-24 | 22.59 | $21.71 | 158321 |
| 2024-12-23 | 22.72 | $21.49 | 273400 |
| 2024-12-20 | 22.89 | $21.49 | 406306 |
| 2024-12-19 | 23.06 | $21.40 | 247000 |
| 2024-12-18 | 23.24 | $21.90 | 146111 |
| 2024-12-17 | 23.39 | $22.85 | 238809 |
| 2024-12-16 | 23.44 | $23.11 | 159300 |
| 2024-12-13 | 23.46 | $23.16 | 396300 |
| 2024-12-12 | 23.48 | $23.33 | 244114 |
| 2024-12-11 | 23.49 | $23.65 | 194621 |
| 2024-12-10 | 23.46 | $23.48 | 130600 |
| 2024-12-09 | 23.44 | $23.40 | 86509 |
| 2024-12-06 | 23.44 | $23.36 | 115100 |
| 2024-12-05 | 23.44 | $23.47 | 149226 |
| 2024-12-04 | 23.43 | $23.67 | 115600 |
| 2024-12-03 | 23.39 | $23.62 | 107500 |
| 2024-12-02 | 23.34 | $23.79 | 137500 |
| 2024-11-29 | 23.27 | $23.60 | 37721 |
| 2024-11-27 | 23.21 | $23.62 | 117600 |
| 2024-11-26 | 23.14 | $23.62 | 88305 |
| 2024-11-25 | 23.06 | $23.90 | 137506 |
| 2024-11-22 | 22.94 | $23.54 | 115721 |
| 2024-11-21 | 22.84 | $23.15 | 106500 |
| 2024-11-20 | 22.78 | $22.78 | 117842 |
| 2024-11-19 | 22.75 | $22.76 | 141626 |
| 2024-11-18 | 22.71 | $22.81 | 92749 |
| 2024-11-15 | 22.67 | $22.78 | 134200 |
| 2024-11-14 | 22.62 | $23.01 | 83100 |
| 2024-11-13 | 22.56 | $23.15 | 120600 |
| 2024-11-12 | 22.47 | $23.34 | 99300 |
| 2024-11-11 | 22.36 | $23.67 | 86600 |
| 2024-11-08 | 22.22 | $23.33 | 123700 |
| 2024-11-07 | 22.10 | $23.29 | 144019 |
| 2024-11-06 | 21.97 | $23.62 | 266235 |
| 2024-11-05 | 21.80 | $21.97 | 92800 |
| 2024-11-04 | 21.79 | $21.55 | 98702 |
| 2024-11-01 | 21.82 | $21.47 | 204429 |
| 2024-10-31 | 21.86 | $21.51 | 135046 |
| 2024-10-30 | 21.90 | $21.78 | 84300 |
| 2024-10-29 | 21.91 | $21.75 | 124500 |
| 2024-10-28 | 21.92 | $21.95 | 108800 |
| 2024-10-25 | 21.91 | $21.57 | 119406 |
| 2024-10-24 | 21.95 | $21.67 | 80418 |
| 2024-10-23 | 21.97 | $21.66 | 164948 |
| 2024-10-22 | 21.99 | $21.82 | 77100 |
| 2024-10-21 | 22.00 | $21.89 | 98100 |
| 2024-10-18 | 22.01 | $22.45 | 72100 |
| 2024-10-17 | 21.96 | $22.53 | 94300 |
| 2024-10-16 | 21.90 | $22.47 | 117800 |
| 2024-10-15 | 21.84 | $22.11 | 66645 |
| 2024-10-14 | 21.82 | $22.07 | 85600 |
| 2024-10-11 | 21.80 | $22.02 | 114600 |
| 2024-10-10 | 21.78 | $21.56 | 113117 |
| 2024-10-09 | 21.80 | $21.63 | 257148 |
| 2024-10-08 | 21.81 | $21.58 | 109707 |
| 2024-10-07 | 21.83 | $21.72 | 104604 |
| 2024-10-04 | 21.82 | $21.88 | 92738 |
| 2024-10-03 | 21.80 | $21.57 | 108146 |
| 2024-10-02 | 21.81 | $21.71 | 102611 |
| 2024-10-01 | 21.80 | $21.78 | 216100 |
| 2024-09-30 | 21.78 | $22.09 | 250016 |
| 2024-09-27 | 21.73 | $22.01 | 170900 |
| 2024-09-26 | 21.70 | $21.83 | 163603 |
| 2024-09-25 | 21.68 | $21.63 | 110745 |
| 2024-09-24 | 21.68 | $21.97 | 217203 |
| 2024-09-23 | 21.65 | $21.95 | 104800 |
| 2024-09-20 | 21.62 | $22.07 | 83700 |
| 2024-09-19 | 21.58 | $22.43 | 116444 |
| 2024-09-18 | 21.50 | $21.99 | 161300 |
| 2024-09-17 | 21.45 | $21.95 | 174100 |
| 2024-09-16 | 21.41 | $21.72 | 132600 |
| 2024-09-13 | 21.39 | $21.54 | 132730 |
| 2024-09-12 | 21.39 | $21.00 | 119710 |
| 2024-09-11 | 21.43 | $20.74 | 217841 |
| 2024-09-10 | 21.50 | $20.82 | 211400 |
| 2024-09-09 | 21.56 | $20.89 | 187938 |
| 2024-09-06 | 21.62 | $21.01 | 102700 |
| 2024-09-05 | 21.65 | $21.36 | 127221 |
| 2024-09-04 | 21.66 | $21.48 | 135300 |
| 2024-09-03 | 21.64 | $21.64 | 137405 |
| 2024-08-30 | 21.60 | $22.18 | 121420 |
| 2024-08-29 | 21.51 | $22.11 | 146800 |
| 2024-08-28 | 21.43 | $21.95 | 118100 |
| 2024-08-27 | 21.36 | $22.04 | 129700 |
| 2024-08-26 | 21.29 | $22.21 | 128900 |
| 2024-08-23 | 21.21 | $22.16 | 115132 |
| 2024-08-22 | 21.14 | $21.35 | 94926 |
| 2024-08-21 | 21.14 | $21.46 | 96425 |
| 2024-08-20 | 21.14 | $21.24 | 111900 |
| 2024-08-19 | 21.17 | $21.55 | 190239 |
| 2024-08-16 | 21.18 | $21.36 | 159140 |
| 2024-08-15 | 21.20 | $21.23 | 104500 |
| 2024-08-14 | 21.24 | $20.67 | 113316 |
| 2024-08-13 | 21.34 | $20.76 | 118100 |
| 2024-08-12 | 21.44 | $20.39 | 130000 |
| 2024-08-09 | 21.59 | $20.57 | 128700 |
| 2024-08-08 | 21.71 | $20.68 | 124040 |
| 2024-08-07 | 21.83 | $20.34 | 126400 |
| 2024-08-06 | 21.98 | $20.59 | 127000 |
| 2024-08-05 | 22.11 | $20.45 | 182618 |
| 2024-08-02 | 22.24 | $21.24 | 76826 |
| 2024-08-01 | 22.29 | $22.11 | 132500 |
| 2024-07-31 | 22.26 | $23.01 | 227100 |
| 2024-07-30 | 22.12 | $22.85 | 161822 |
| 2024-07-29 | 21.99 | $22.68 | 96100 |
| 2024-07-26 | 21.86 | $22.91 | 97808 |
| 2024-07-25 | 21.70 | $22.62 | 91315 |
| 2024-07-24 | 21.55 | $22.19 | 130347 |
| 2024-07-23 | 21.43 | $22.59 | 66348 |
| 2024-07-22 | 21.26 | $22.32 | 161266 |
| 2024-07-19 | 21.11 | $21.93 | 77818 |
| 2024-07-18 | 20.98 | $22.10 | 115700 |
| 2024-07-17 | 20.83 | $22.49 | 144205 |
| 2024-07-16 | 20.63 | $22.45 | 117833 |
| 2024-07-15 | 20.42 | $21.55 | 148514 |
| 2024-07-12 | 20.29 | $21.16 | 107400 |
| 2024-07-11 | 20.20 | $20.99 | 161000 |
| 2024-07-10 | 20.11 | $20.16 | 142300 |
| 2024-07-09 | 20.11 | $19.96 | 143100 |
| 2024-07-08 | 20.13 | $20.04 | 118200 |
| 2024-07-05 | 20.14 | $19.95 | 158132 |
| 2024-07-03 | 20.16 | $20.29 | 244000 |
| 2024-07-02 | 20.16 | $20.34 | 185000 |
| 2024-07-01 | 20.15 | $20.25 | 176700 |
| 2024-06-28 | 20.15 | $20.37 | 201400 |
| 2024-06-27 | 20.15 | $20.13 | 104504 |
| 2024-06-26 | 20.16 | $20.06 | 147400 |
| 2024-06-25 | 20.19 | $19.95 | 153300 |
| 2024-06-24 | 20.24 | $20.15 | 274118 |
| 2024-06-21 | 20.26 | $19.98 | 228431 |
| 2024-06-20 | 20.31 | $19.96 | 216748 |
| 2024-06-18 | 20.37 | $19.99 | 194300 |
| 2024-06-17 | 20.42 | $19.96 | 213000 |
| 2024-06-14 | 20.49 | $19.81 | 253410 |
| 2024-06-13 | 20.58 | $20.16 | 78619 |
| 2024-06-12 | 20.63 | $20.47 | 168409 |
| 2024-06-11 | 20.67 | $20.19 | 124006 |
| 2024-06-10 | 20.73 | $20.34 | 100401 |
| 2024-06-07 | 20.78 | $20.40 | 185926 |
| 2024-06-06 | 20.82 | $20.60 | 248029 |
| 2024-06-05 | 20.85 | $20.75 | 168600 |
| 2024-06-04 | 20.87 | $20.57 | 180721 |
| 2024-06-03 | 20.90 | $20.96 | 157000 |
| 2024-05-31 | 20.89 | $21.02 | 108000 |
| 2024-05-30 | 20.88 | $20.77 | 113800 |
| 2024-05-29 | 20.88 | $20.47 | 169314 |
| 2024-05-28 | 20.91 | $20.80 | 124400 |
| 2024-05-24 | 20.91 | $20.82 | 149000 |
| 2024-05-23 | 20.90 | $20.61 | 127849 |
| 2024-05-22 | 20.91 | $20.92 | 150944 |
| 2024-05-21 | 20.89 | $21.12 | 111308 |
| 2024-05-20 | 20.85 | $21.08 | 97133 |
| 2024-05-17 | 20.80 | $21.23 | 179316 |
| 2024-05-16 | 20.74 | $21.15 | 142500 |
| 2024-05-15 | 20.67 | $21.15 | 117500 |
| 2024-05-14 | 20.60 | $21.04 | 143842 |
| 2024-05-13 | 20.54 | $20.89 | 197300 |
| 2024-05-10 | 20.48 | $20.90 | 110800 |
| 2024-05-09 | 20.41 | $21.01 | 280435 |
| 2024-05-08 | 20.34 | $20.71 | 164500 |
| 2024-05-07 | 20.29 | $20.69 | 123612 |
| 2024-05-06 | 20.24 | $20.73 | 100100 |
| 2024-05-03 | 20.19 | $20.57 | 147326 |
| 2024-05-02 | 20.15 | $20.48 | 158923 |
| 2024-05-01 | 20.13 | $20.04 | 170100 |
| 2024-04-30 | 20.15 | $19.95 | 114700 |
| 2024-04-29 | 20.18 | $20.34 | 191500 |
| 2024-04-26 | 20.18 | $20.32 | 115910 |
| 2024-04-25 | 20.18 | $20.18 | 135200 |
| 2024-04-24 | 20.20 | $20.38 | 143000 |
| 2024-04-23 | 20.21 | $20.44 | 127907 |
| 2024-04-22 | 20.21 | $20.12 | 130900 |
| 2024-04-19 | 20.24 | $19.96 | 273720 |
| 2024-04-18 | 20.30 | $19.63 | 131349 |
| 2024-04-17 | 20.39 | $19.57 | 193128 |
| 2024-04-16 | 20.49 | $19.71 | 154700 |
| 2024-04-15 | 20.57 | $19.82 | 210414 |
| 2024-04-12 | 20.65 | $20.03 | 165700 |
| 2024-04-11 | 20.71 | $20.34 | 148717 |
| 2024-04-10 | 20.74 | $20.23 | 170600 |
| 2024-04-09 | 20.78 | $20.83 | 178037 |
| 2024-04-08 | 20.77 | $20.84 | 168503 |
| 2024-04-05 | 20.75 | $20.74 | 98900 |
| 2024-04-04 | 20.73 | $20.71 | 85300 |
| 2024-04-03 | 20.72 | $20.91 | 192137 |
| 2024-04-02 | 20.69 | $20.72 | 135200 |
| 2024-04-01 | 20.67 | $21.03 | 151108 |
| 2024-03-28 | 20.63 | $21.27 | 86600 |
| 2024-03-27 | 20.55 | $21.12 | 111832 |
| 2024-03-26 | 20.49 | $20.63 | 90100 |
| 2024-03-25 | 20.47 | $20.74 | 158926 |
| 2024-03-22 | 20.44 | $20.66 | 99000 |
| 2024-03-21 | 20.41 | $20.96 | 91539 |
| 2024-03-20 | 20.35 | $20.71 | 156300 |
| 2024-03-19 | 20.32 | $20.23 | 221800 |
| 2024-03-18 | 20.33 | $20.07 | 139900 |
| 2024-03-15 | 20.35 | $20.20 | 119800 |
| 2024-03-14 | 20.37 | $20.06 | 114749 |
| 2024-03-13 | 20.40 | $20.43 | 183700 |
| 2024-03-12 | 20.39 | $20.39 | 165445 |
| 2024-03-11 | 20.39 | $20.45 | 153934 |
| 2024-03-08 | 20.38 | $20.53 | 185913 |
| 2024-03-07 | 20.36 | $20.47 | 171639 |
| 2024-03-06 | 20.35 | $20.30 | 269439 |
| 2024-03-05 | 20.35 | $20.38 | 104009 |
| 2024-03-04 | 20.33 | $20.39 | 184100 |
| 2024-03-01 | 20.32 | $20.56 | 187712 |
| 2024-02-29 | 20.29 | $20.51 | 243738 |
| 2024-02-28 | 20.26 | $20.25 | 268342 |
| 2024-02-27 | 20.26 | $20.42 | 171100 |
| 2024-02-26 | 20.24 | $20.25 | 191008 |
| 2024-02-23 | 20.25 | $20.24 | 170718 |
| 2024-02-22 | 20.26 | $20.16 | 260919 |
| 2024-02-21 | 20.27 | $20.21 | 186534 |
| 2024-02-20 | 20.28 | $20.23 | 188141 |
| 2024-02-16 | 20.29 | $20.50 | 282500 |
| 2024-02-15 | 20.28 | $20.78 | 67733 |
| 2024-02-14 | 20.23 | $20.19 | 114900 |
| 2024-02-13 | 20.24 | $19.84 | 139500 |
| 2024-02-12 | 20.28 | $20.72 | 147004 |
| 2024-02-09 | 20.23 | $20.27 | 143600 |
| 2024-02-08 | 20.22 | $20.03 | 161400 |
| 2024-02-07 | 20.24 | $19.77 | 141600 |
| 2024-02-06 | 20.29 | $19.89 | 142605 |
| 2024-02-05 | 20.33 | $19.82 | 183408 |
| 2024-02-02 | 20.37 | $20.13 | 148600 |
| 2024-02-01 | 20.39 | $20.36 | 149205 |
| 2024-01-31 | 20.39 | $20.26 | 192007 |
| 2024-01-30 | 20.40 | $20.84 | 205600 |
| 2024-01-29 | 20.36 | $20.89 | 83201 |
| 2024-01-26 | 20.32 | $20.73 | 186109 |
| 2024-01-25 | 20.29 | $20.64 | 148316 |
| 2024-01-24 | 20.27 | $20.39 | 154500 |
| 2024-01-23 | 20.28 | $20.41 | 92141 |
| 2024-01-22 | 20.30 | $20.52 | 151600 |
| 2024-01-19 | 20.30 | $20.03 | 172810 |
| 2024-01-18 | 20.35 | $19.83 | 155043 |
| 2024-01-17 | 20.43 | $19.71 | 119316 |
| 2024-01-16 | 20.52 | $19.82 | 150332 |
| 2024-01-12 | 20.61 | $20.14 | 143500 |
| 2024-01-11 | 20.67 | $20.17 | 146800 |
| 2024-01-10 | 20.72 | $20.29 | 143405 |
| 2024-01-09 | 20.76 | $20.25 | 130227 |
| 2024-01-08 | 20.80 | $20.56 | 165200 |
| 2024-01-05 | 20.81 | $20.46 | 496246 |
| 2024-01-04 | 20.82 | $20.46 | 157800 |
| 2024-01-03 | 20.82 | $20.49 | 296600 |
| 2024-01-02 | 20.82 | $20.96 | 76814 |
| 2023-12-29 | 20.77 | $21.01 | 82720 |
| 2023-12-28 | 20.70 | $21.30 | 103200 |
| 2023-12-27 | 20.60 | $21.38 | 322404 |
| 2023-12-26 | 20.47 | $21.35 | 276547 |
| 2023-12-22 | 20.33 | $21.07 | 192404 |
| 2023-12-21 | 20.22 | $20.94 | 245700 |
| 2023-12-20 | 20.10 | $20.65 | 201745 |
| 2023-12-19 | 20.00 | $21.22 | 356200 |
| 2023-12-18 | 19.84 | $20.74 | 207800 |
| 2023-12-15 | 19.71 | $20.70 | 153716 |
| 2023-12-14 | 19.58 | $20.81 | 348100 |
| 2023-12-13 | 19.43 | $20.30 | 296500 |
| 2023-12-12 | 19.32 | $19.58 | 304100 |
| 2023-12-11 | 19.27 | $19.68 | 154100 |
| 2023-12-08 | 19.20 | $19.75 | 288100 |
| 2023-12-07 | 19.11 | $19.56 | 224000 |
| 2023-12-06 | 19.04 | $19.35 | 214900 |
| 2023-12-05 | 18.98 | $19.43 | 328300 |
| 2023-12-04 | 18.90 | $19.73 | 344723 |
| 2023-12-01 | 18.80 | $19.57 | 310000 |
| 2023-11-30 | 18.70 | $18.95 | 150400 |
| 2023-11-29 | 18.65 | $18.87 | 160600 |
| 2023-11-28 | 18.60 | $18.79 | 104600 |
| 2023-11-27 | 18.56 | $18.85 | 92326 |
| 2023-11-24 | 18.50 | $18.94 | 60935 |
| 2023-11-22 | 18.42 | $18.82 | 116139 |
| 2023-11-21 | 18.35 | $18.77 | 82413 |
| 2023-11-20 | 18.28 | $18.94 | 211411 |
| 2023-11-17 | 18.18 | $18.87 | 198900 |
| 2023-11-16 | 18.08 | $18.61 | 196700 |
| 2023-11-15 | 18.00 | $18.87 | 261900 |
| 2023-11-14 | 17.89 | $18.86 | 258139 |
| 2023-11-13 | 17.78 | $17.90 | 130844 |
| 2023-11-10 | 17.77 | $17.86 | 93706 |
| 2023-11-09 | 17.75 | $17.72 | 181000 |
| 2023-11-08 | 17.75 | $17.86 | 149800 |
| 2023-11-07 | 17.74 | $18.10 | 216639 |
| 2023-11-06 | 17.71 | $18.36 | 165000 |
| 2023-11-03 | 17.64 | $18.51 | 74900 |
| 2023-11-02 | 17.57 | $18.07 | 212400 |
| 2023-11-01 | 17.53 | $17.52 | 111846 |
| 2023-10-31 | 17.54 | $17.41 | 89910 |
| 2023-10-30 | 17.57 | $17.35 | 268217 |
| 2023-10-27 | 17.60 | $17.17 | 189141 |
| 2023-10-26 | 17.66 | $17.26 | 310400 |
| 2023-10-25 | 17.72 | $17.20 | 306000 |
| 2023-10-24 | 17.78 | $17.34 | 512220 |
| 2023-10-23 | 17.84 | $17.33 | 204604 |
| 2023-10-20 | 17.90 | $17.44 | 204400 |
| 2023-10-19 | 17.95 | $17.68 | 144900 |
| 2023-10-18 | 17.98 | $17.90 | 140400 |
| 2023-10-17 | 17.99 | $18.24 | 100418 |
| 2023-10-16 | 17.97 | $17.94 | 147837 |
| 2023-10-13 | 17.98 | $17.73 | 60406 |
| 2023-10-12 | 18.02 | $17.90 | 162712 |
| 2023-10-11 | 18.04 | $18.21 | 180300 |
| 2023-10-10 | 18.03 | $18.16 | 114321 |
| 2023-10-09 | 18.03 | $18.04 | 223527 |
| 2023-10-06 | 18.04 | $17.80 | 217900 |
| 2023-10-05 | 18.08 | $17.76 | 232248 |
| 2023-10-04 | 18.12 | $17.64 | 577000 |
| 2023-10-03 | 18.18 | $17.74 | 179000 |
| 2023-10-02 | 18.23 | $18.05 | 276633 |
| 2023-09-29 | 18.26 | $18.27 | 2.5M |
| 2023-09-28 | 18.28 | $18.33 | 92900 |
| 2023-09-27 | 18.29 | $18.14 | 203000 |
| 2023-09-26 | 18.32 | $17.97 | 119900 |
| 2023-09-25 | 18.37 | $18.21 | 118200 |
| 2023-09-22 | 18.40 | $18.05 | 117000 |
| 2023-09-21 | 18.44 | $18.12 | 121210 |
| 2023-09-20 | 18.48 | $18.19 | 154541 |
| 2023-09-19 | 18.52 | $18.30 | 147704 |
| 2023-09-18 | 18.55 | $18.35 | 85900 |
| 2023-09-15 | 18.57 | $18.46 | 63327 |
| 2023-09-14 | 18.59 | $18.68 | 85600 |
| 2023-09-13 | 18.59 | $18.29 | 83100 |
| 2023-09-12 | 18.63 | $18.43 | 90400 |
| 2023-09-11 | 18.65 | $18.38 | 90900 |
| 2023-09-08 | 18.69 | $18.41 | 74800 |
| 2023-09-07 | 18.73 | $18.40 | 58900 |
| 2023-09-06 | 18.78 | $18.54 | 93400 |
| 2023-09-05 | 18.82 | $18.71 | 45500 |
| 2023-09-01 | 18.85 | $19.19 | 115800 |
| 2023-08-31 | 18.83 | $18.82 | 48000 |
| 2023-08-30 | 18.85 | $18.87 | 68000 |
| 2023-08-29 | 18.87 | $18.86 | 42700 |
| 2023-08-28 | 18.89 | $18.66 | 43300 |
| 2023-08-25 | 18.93 | $18.49 | 134000 |
| 2023-08-24 | 19.00 | $18.52 | 38600 |
| 2023-08-23 | 19.06 | $18.60 | 105400 |
| 2023-08-22 | 19.12 | $18.54 | 110200 |
| 2023-08-21 | 19.19 | $18.72 | 58900 |
| 2023-08-18 | 19.25 | $18.86 | 34000 |
| 2023-08-17 | 19.29 | $18.82 | 119735 |
| 2023-08-16 | 19.33 | $18.89 | 165422 |
| 2023-08-15 | 19.37 | $19.06 | 82600 |
| 2023-08-14 | 19.40 | $19.31 | 21100 |
| 2023-08-11 | 19.39 | $19.41 | 43800 |
| 2023-08-10 | 19.37 | $19.44 | 34000 |
| 2023-08-09 | 19.34 | $19.56 | 59827 |
| 2023-08-08 | 19.29 | $19.57 | 137200 |
| 2023-08-07 | 19.24 | $19.63 | 30100 |
| 2023-08-04 | 19.17 | $19.46 | 38931 |
| 2023-08-03 | 19.11 | $19.31 | 33000 |
| 2023-08-02 | 19.06 | $19.34 | 121800 |
| 2023-08-01 | 19.00 | $19.52 | 43000 |
| 2023-07-31 | 18.91 | $19.51 | 36600 |
| 2023-07-28 | 18.82 | $19.40 | 88120 |
| 2023-07-27 | 18.72 | $19.20 | 56300 |
| 2023-07-26 | 18.64 | $19.36 | 53900 |
| 2023-07-25 | 18.54 | $19.09 | 53300 |
| 2023-07-24 | 18.46 | $19.10 | 88431 |
| 2023-07-21 | 18.36 | $18.86 | 71443 |
| 2023-07-20 | 18.28 | $18.92 | 70200 |
| 2023-07-19 | 18.19 | $18.94 | 57131 |
| 2023-07-18 | 18.09 | $18.80 | 40628 |
| 2023-07-17 | 18.00 | $18.44 | 43700 |
| 2023-07-14 | 17.94 | $18.28 | 102613 |
| 2023-07-13 | 17.90 | $18.45 | 34326 |
| 2023-07-12 | 17.84 | $18.36 | 32300 |
| 2023-07-11 | 17.78 | $18.14 | 54900 |
| 2023-07-10 | 17.74 | $17.98 | 37200 |
| 2023-07-07 | 17.71 | $17.87 | 56814 |
| 2023-07-06 | 17.70 | $17.54 | 73300 |
| 2023-07-05 | 17.72 | $17.81 | 91744 |
| 2023-07-03 | 17.71 | $18.02 | 44200 |
| 2023-06-30 | 17.67 | $17.83 | 79500 |
| 2023-06-29 | 17.65 | $17.88 | 490000 |
| 2023-06-28 | 17.62 | $17.64 | 110842 |
| 2023-06-27 | 17.60 | $17.55 | 130000 |
| 2023-06-26 | 17.59 | $17.36 | 47512 |
| 2023-06-23 | 17.59 | $17.29 | 56419 |
| 2023-06-22 | 17.60 | $17.52 | 93930 |
| 2023-06-21 | 17.58 | $17.71 | 85312 |
| 2023-06-20 | 17.54 | $17.71 | 59349 |
| 2023-06-16 | 17.50 | $17.77 | 42600 |
| 2023-06-15 | 17.44 | $17.88 | 73546 |
| 2023-06-14 | 17.37 | $17.74 | 91600 |
| 2023-06-13 | 17.30 | $18.00 | 84800 |
| 2023-06-12 | 17.21 | $17.76 | 127415 |
| 2023-06-09 | 17.12 | $17.74 | 99500 |
| 2023-06-08 | 17.03 | $17.92 | 85645 |
| 2023-06-07 | 16.92 | $18.06 | 76300 |
| 2023-06-06 | 16.78 | $17.54 | 197600 |
| 2023-06-05 | 16.69 | $16.96 | 113436 |
| 2023-06-02 | 16.65 | $17.27 | 289100 |
| 2023-06-01 | 16.57 | $16.52 | 217000 |
| 2023-05-31 | 16.57 | $16.34 | 111100 |
| 2023-05-30 | 16.58 | $16.64 | 90031 |
| 2023-05-26 | 16.56 | $16.80 | 134300 |
| 2023-05-25 | 16.54 | $16.65 | 34500 |
| 2023-05-24 | 16.52 | $16.76 | 251200 |
| 2023-05-23 | 16.50 | $16.93 | 76400 |
| 2023-05-22 | 16.45 | $16.85 | 69248 |
| 2023-05-19 | 16.42 | $16.68 | 85500 |
| 2023-05-18 | 16.41 | $16.77 | 21100 |
| 2023-05-17 | 16.39 | $16.68 | 174005 |
| 2023-05-16 | 16.38 | $16.13 | 191802 |
| 2023-05-15 | 16.44 | $16.35 | 154035 |
| 2023-05-12 | 16.47 | $16.16 | 497700 |
| 2023-05-11 | 16.53 | $16.13 | 226645 |
| 2023-05-10 | 16.60 | $16.20 | 212600 |
| 2023-05-09 | 16.67 | $16.24 | 428900 |
| 2023-05-08 | 16.74 | $16.28 | 397400 |
| 2023-05-05 | 16.82 | $16.37 | 396838 |
| 2023-05-04 | 16.88 | $15.88 | 602900 |
| 2023-05-03 | 17.00 | $16.28 | 725800 |
| 2023-05-02 | 17.09 | $16.51 | 360406 |
| 2023-05-01 | 17.16 | $16.96 | 494600 |
| 2023-04-28 | 17.18 | $17.02 | 321100 |
| 2023-04-27 | 17.21 | $16.84 | 359034 |
| 2023-04-26 | 17.25 | $16.70 | 180600 |
| 2023-04-25 | 17.31 | $16.81 | 141800 |
| 2023-04-24 | 17.36 | $17.32 | 92600 |
| 2023-04-21 | 17.36 | $17.26 | 45532 |
| 2023-04-20 | 17.37 | $17.35 | 136000 |
| 2023-04-19 | 17.36 | $17.47 | 86544 |
| 2023-04-18 | 17.35 | $17.39 | 101100 |
| 2023-04-17 | 17.34 | $17.50 | 63700 |
| 2023-04-14 | 17.32 | $17.39 | 108142 |
| 2023-04-13 | 17.30 | $17.52 | 125235 |
| 2023-04-12 | 17.28 | $17.37 | 109500 |
| 2023-04-11 | 17.27 | $17.49 | 47300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
29.47
2026-07-24
Close Price
$29.32
Vol: 101751
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.16
Average
21.51
Maximum
29.49
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 29.47 | $29.32 | 101751 |
| 2026-07-23 | 29.47 | $29.16 | 105549 |
| 2026-07-22 | 29.49 | $29.49 | 60745 |
| 2026-07-21 | 29.44 | $29.58 | 88850 |
| 2026-07-20 | 29.37 | $29.28 | 153331 |
| 2026-07-17 | 29.34 | $29.41 | 76300 |
| 2026-07-16 | 29.28 | $29.70 | 104800 |
| 2026-07-15 | 29.15 | $29.30 | 149500 |
| 2026-07-14 | 29.08 | $29.05 | 125900 |
| 2026-07-13 | 29.05 | $29.04 | 111239 |
| 2026-07-10 | 29.01 | $28.99 | 234444 |
| 2026-07-09 | 28.98 | $28.76 | 229523 |
| 2026-07-08 | 28.99 | $28.54 | 347930 |
| 2026-07-07 | 29.04 | $28.74 | 144320 |
| 2026-07-06 | 29.06 | $28.89 | 112100 |
| 2026-07-02 | 29.04 | $28.83 | 78240 |
| 2026-07-01 | 29.03 | $29.15 | 139329 |
| 2026-06-30 | 28.96 | $29.19 | 102300 |
| 2026-06-29 | 28.86 | $29.16 | 126900 |
| 2026-06-26 | 28.74 | $29.19 | 140996 |
| 2026-06-25 | 28.60 | $28.79 | 979800 |
| 2026-06-24 | 28.52 | $28.68 | 107744 |
| 2026-06-23 | 28.45 | $28.51 | 122535 |
| 2026-06-22 | 28.40 | $28.30 | 99824 |
| 2026-06-18 | 28.38 | $28.23 | 135600 |
| 2026-06-17 | 28.38 | $27.97 | 113111 |
| 2026-06-16 | 28.42 | $28.37 | 148200 |
| 2026-06-15 | 28.39 | $28.48 | 228816 |
| 2026-06-12 | 28.32 | $28.96 | 91247 |
| 2026-06-11 | 28.15 | $28.58 | 105133 |
| 2026-06-10 | 28.02 | $28.14 | 112634 |
| 2026-06-09 | 27.96 | $28.04 | 163701 |
| 2026-06-08 | 27.92 | $27.97 | 91500 |
| 2026-06-05 | 27.88 | $27.66 | 102917 |
| 2026-06-04 | 27.89 | $28.01 | 75600 |
| 2026-06-03 | 27.84 | $27.52 | 111710 |
| 2026-06-02 | 27.88 | $28.04 | 107900 |
| 2026-06-01 | 27.81 | $27.70 | 143743 |
| 2026-05-29 | 27.80 | $27.66 | 114700 |
| 2026-05-28 | 27.80 | $27.91 | 119037 |
| 2026-05-27 | 27.74 | $27.92 | 209506 |
| 2026-05-26 | 27.67 | $27.95 | 74409 |
| 2026-05-22 | 27.58 | $27.60 | 101375 |
| 2026-05-21 | 27.54 | $27.51 | 217822 |
| 2026-05-20 | 27.52 | $27.41 | 94400 |
| 2026-05-19 | 27.52 | $26.92 | 147900 |
| 2026-05-18 | 27.61 | $27.21 | 130012 |
| 2026-05-15 | 27.66 | $26.94 | 133914 |
| 2026-05-14 | 27.78 | $27.35 | 131904 |
| 2026-05-13 | 27.82 | $27.14 | 135600 |
| 2026-05-12 | 27.91 | $27.35 | 137505 |
| 2026-05-11 | 27.96 | $27.55 | 154844 |
| 2026-05-08 | 27.98 | $27.80 | 116100 |
| 2026-05-07 | 27.95 | $27.73 | 90900 |
| 2026-05-06 | 27.92 | $28.01 | 138916 |
| 2026-05-05 | 27.83 | $27.87 | 140258 |
| 2026-05-04 | 27.74 | $27.43 | 114506 |
| 2026-05-01 | 27.74 | $27.89 | 107713 |
| 2026-04-30 | 27.63 | $27.74 | 185400 |
| 2026-04-29 | 27.53 | $27.39 | 119300 |
| 2026-04-28 | 27.48 | $27.67 | 102600 |
| 2026-04-27 | 27.36 | $27.61 | 145149 |
| 2026-04-24 | 27.24 | $27.47 | 78600 |
| 2026-04-23 | 27.12 | $27.35 | 112708 |
| 2026-04-22 | 27.00 | $27.24 | 186219 |
| 2026-04-21 | 26.88 | $27.14 | 208972 |
| 2026-04-20 | 26.76 | $27.34 | 381543 |
| 2026-04-17 | 26.58 | $27.22 | 331700 |
| 2026-04-16 | 26.39 | $26.68 | 100700 |
| 2026-04-15 | 26.28 | $26.62 | 96988 |
| 2026-04-14 | 26.17 | $26.65 | 142140 |
| 2026-04-13 | 26.03 | $26.65 | 273432 |
| 2026-04-10 | 25.86 | $26.36 | 69884 |
| 2026-04-09 | 25.73 | $26.56 | 117600 |
| 2026-04-08 | 25.53 | $26.37 | 121541 |
| 2026-04-07 | 25.34 | $25.79 | 100008 |
| 2026-04-06 | 25.24 | $25.77 | 96700 |
| 2026-04-02 | 25.13 | $25.61 | 125200 |
| 2026-04-01 | 25.04 | $25.42 | 134800 |
| 2026-03-31 | 24.97 | $25.37 | 66239 |
| 2026-03-30 | 24.90 | $24.93 | 103240 |
| 2026-03-27 | 24.92 | $25.06 | 114709 |
| 2026-03-26 | 24.91 | $25.33 | 105005 |
| 2026-03-25 | 24.84 | $25.36 | 90417 |
| 2026-03-24 | 24.76 | $25.26 | 176491 |
| 2026-03-23 | 24.69 | $24.93 | 183138 |
| 2026-03-20 | 24.68 | $24.32 | 164200 |
| 2026-03-19 | 24.79 | $24.67 | 253400 |
| 2026-03-18 | 24.86 | $24.46 | 125511 |
| 2026-03-17 | 24.98 | $24.76 | 158500 |
| 2026-03-16 | 25.06 | $24.60 | 177500 |
| 2026-03-13 | 25.18 | $24.42 | 154553 |
| 2026-03-12 | 25.36 | $24.53 | 78195 |
| 2026-03-11 | 25.55 | $24.87 | 187924 |
| 2026-03-10 | 25.71 | $24.96 | 104900 |
| 2026-03-09 | 25.86 | $25.05 | 108021 |
| 2026-03-06 | 26.02 | $25.04 | 139239 |
| 2026-03-05 | 26.21 | $25.58 | 146330 |
| 2026-03-04 | 26.31 | $26.06 | 125100 |
| 2026-03-03 | 26.33 | $25.81 | 178843 |
| 2026-03-02 | 26.40 | $26.07 | 111000 |
| 2026-02-27 | 26.43 | $25.89 | 118833 |
| 2026-02-26 | 26.49 | $26.34 | 192449 |
| 2026-02-25 | 26.47 | $26.19 | 139931 |
| 2026-02-24 | 26.47 | $26.06 | 147504 |
| 2026-02-23 | 26.50 | $25.82 | 252000 |
| 2026-02-20 | 26.58 | $26.52 | 99330 |
| 2026-02-19 | 26.52 | $26.39 | 226900 |
| 2026-02-18 | 26.47 | $26.42 | 138900 |
| 2026-02-17 | 26.41 | $26.28 | 304100 |
| 2026-02-13 | 26.36 | $26.29 | 128535 |
| 2026-02-12 | 26.30 | $25.98 | 120225 |
| 2026-02-11 | 26.29 | $26.41 | 148500 |
| 2026-02-10 | 26.19 | $26.36 | 239900 |
| 2026-02-09 | 26.08 | $26.49 | 230230 |
| 2026-02-06 | 25.91 | $26.52 | 194000 |
| 2026-02-05 | 25.71 | $25.79 | 219313 |
| 2026-02-04 | 25.63 | $26.05 | 192043 |
| 2026-02-03 | 25.48 | $25.84 | 746018 |
| 2026-02-02 | 25.34 | $25.61 | 206847 |
| 2026-01-30 | 25.23 | $25.20 | 177530 |
| 2026-01-29 | 25.18 | $25.19 | 116100 |
| 2026-01-28 | 25.13 | $24.84 | 143316 |
| 2026-01-27 | 25.13 | $25.02 | 140632 |
| 2026-01-26 | 25.10 | $24.98 | 195329 |
| 2026-01-23 | 25.07 | $25.03 | 188644 |
| 2026-01-22 | 25.02 | $25.50 | 226710 |
| 2026-01-21 | 24.86 | $25.37 | 142700 |
| 2026-01-20 | 24.69 | $24.56 | 152247 |
| 2026-01-16 | 24.68 | $24.94 | 99016 |
| 2026-01-15 | 24.57 | $25.11 | 248630 |
| 2026-01-14 | 24.41 | $24.77 | 142223 |
| 2026-01-13 | 24.29 | $24.57 | 206200 |
| 2026-01-12 | 24.20 | $24.50 | 148300 |
| 2026-01-09 | 24.10 | $24.49 | 159200 |
| 2026-01-08 | 23.99 | $24.45 | 177900 |
| 2026-01-07 | 23.87 | $23.95 | 177300 |
| 2026-01-06 | 23.83 | $24.06 | 244423 |
| 2026-01-05 | 23.76 | $23.71 | 142842 |
| 2026-01-02 | 23.75 | $23.40 | 140902 |
| 2025-12-31 | 23.81 | $23.30 | 198600 |
| 2025-12-30 | 23.89 | $23.51 | 204800 |
| 2025-12-29 | 23.95 | $23.60 | 146500 |
| 2025-12-26 | 23.99 | $23.68 | 127600 |
| 2025-12-24 | 24.02 | $23.71 | 111300 |
| 2025-12-23 | 24.04 | $23.68 | 205500 |
| 2025-12-22 | 24.08 | $23.79 | 227925 |
| 2025-12-19 | 24.09 | $23.76 | 219134 |
| 2025-12-18 | 24.11 | $23.86 | 342326 |
| 2025-12-17 | 24.11 | $23.78 | 325309 |
| 2025-12-16 | 24.12 | $23.80 | 125300 |
| 2025-12-15 | 24.13 | $24.30 | 186000 |
| 2025-12-12 | 24.03 | $24.34 | 126600 |
| 2025-12-11 | 23.91 | $24.55 | 136202 |
| 2025-12-10 | 23.71 | $24.30 | 185724 |
| 2025-12-09 | 23.54 | $23.77 | 168600 |
| 2025-12-08 | 23.45 | $23.64 | 237301 |
| 2025-12-05 | 23.36 | $23.66 | 150600 |
| 2025-12-04 | 23.26 | $23.73 | 139800 |
| 2025-12-03 | 23.13 | $23.82 | 171338 |
| 2025-12-02 | 22.95 | $23.39 | 183500 |
| 2025-12-01 | 22.84 | $23.35 | 110003 |
| 2025-11-28 | 22.71 | $23.35 | 49417 |
| 2025-11-26 | 22.56 | $23.34 | 172800 |
| 2025-11-25 | 22.39 | $23.21 | 213300 |
| 2025-11-24 | 22.22 | $22.57 | 175144 |
| 2025-11-21 | 22.16 | $22.38 | 384000 |
| 2025-11-20 | 22.13 | $21.61 | 163201 |
| 2025-11-19 | 22.26 | $21.92 | 247227 |
| 2025-11-18 | 22.34 | $21.99 | 292600 |
| 2025-11-17 | 22.43 | $21.87 | 168300 |
| 2025-11-14 | 22.55 | $22.45 | 176618 |
| 2025-11-13 | 22.57 | $22.46 | 165400 |
| 2025-11-12 | 22.59 | $22.82 | 129300 |
| 2025-11-11 | 22.53 | $22.80 | 113700 |
| 2025-11-10 | 22.48 | $22.65 | 197211 |
| 2025-11-07 | 22.44 | $22.44 | 142721 |
| 2025-11-06 | 22.45 | $22.30 | 227815 |
| 2025-11-05 | 22.48 | $22.62 | 94800 |
| 2025-11-04 | 22.45 | $22.24 | 139400 |
| 2025-11-03 | 22.50 | $22.46 | 152400 |
| 2025-10-31 | 22.51 | $22.35 | 151631 |
| 2025-10-30 | 22.55 | $22.32 | 163900 |
| 2025-10-29 | 22.60 | $22.48 | 146900 |
| 2025-10-28 | 22.62 | $22.76 | 144400 |
| 2025-10-27 | 22.58 | $22.88 | 103000 |
| 2025-10-24 | 22.52 | $22.95 | 64900 |
| 2025-10-23 | 22.43 | $22.75 | 129600 |
| 2025-10-22 | 22.37 | $22.49 | 137600 |
| 2025-10-21 | 22.35 | $22.50 | 96046 |
| 2025-10-20 | 22.33 | $22.49 | 75900 |
| 2025-10-17 | 22.30 | $22.01 | 187600 |
| 2025-10-16 | 22.38 | $22.05 | 181335 |
| 2025-10-15 | 22.46 | $22.50 | 162736 |
| 2025-10-14 | 22.45 | $22.50 | 216226 |
| 2025-10-13 | 22.45 | $22.04 | 113100 |
| 2025-10-10 | 22.54 | $21.60 | 243413 |
| 2025-10-09 | 22.75 | $22.34 | 104064 |
| 2025-10-08 | 22.82 | $22.59 | 132800 |
| 2025-10-07 | 22.86 | $22.51 | 154801 |
| 2025-10-06 | 22.92 | $22.81 | 159022 |
| 2025-10-03 | 22.93 | $22.90 | 131532 |
| 2025-10-02 | 22.91 | $22.64 | 280319 |
| 2025-10-01 | 22.95 | $22.69 | 211500 |
| 2025-09-30 | 22.98 | $22.65 | 178111 |
| 2025-09-29 | 23.03 | $22.66 | 284645 |
| 2025-09-26 | 23.07 | $22.83 | 254822 |
| 2025-09-25 | 23.09 | $22.65 | 192112 |
| 2025-09-24 | 23.15 | $22.87 | 141631 |
| 2025-09-23 | 23.16 | $22.91 | 135900 |
| 2025-09-22 | 23.17 | $22.89 | 158000 |
| 2025-09-19 | 23.19 | $22.91 | 173200 |
| 2025-09-18 | 23.19 | $23.35 | 341722 |
| 2025-09-17 | 23.11 | $22.91 | 358900 |
| 2025-09-16 | 23.10 | $22.85 | 209900 |
| 2025-09-15 | 23.10 | $22.95 | 237701 |
| 2025-09-12 | 23.07 | $22.81 | 192200 |
| 2025-09-11 | 23.07 | $23.13 | 135100 |
| 2025-09-10 | 22.99 | $22.68 | 171100 |
| 2025-09-09 | 23.00 | $22.74 | 174816 |
| 2025-09-08 | 22.99 | $23.01 | 198135 |
| 2025-09-05 | 22.92 | $23.05 | 122000 |
| 2025-09-04 | 22.82 | $22.97 | 183600 |
| 2025-09-03 | 22.73 | $22.65 | 176036 |
| 2025-09-02 | 22.68 | $22.71 | 167100 |
| 2025-08-29 | 22.61 | $22.90 | 212244 |
| 2025-08-28 | 22.49 | $22.83 | 156700 |
| 2025-08-27 | 22.35 | $22.84 | 143300 |
| 2025-08-26 | 22.19 | $22.69 | 178827 |
| 2025-08-25 | 22.04 | $22.55 | 154100 |
| 2025-08-22 | 21.88 | $22.72 | 106700 |
| 2025-08-21 | 21.67 | $21.71 | 202515 |
| 2025-08-20 | 21.63 | $21.67 | 320428 |
| 2025-08-19 | 21.59 | $21.78 | 220727 |
| 2025-08-18 | 21.52 | $21.75 | 179615 |
| 2025-08-15 | 21.44 | $21.65 | 118842 |
| 2025-08-14 | 21.37 | $21.83 | 140800 |
| 2025-08-13 | 21.25 | $22.11 | 182400 |
| 2025-08-12 | 21.06 | $21.59 | 114827 |
| 2025-08-11 | 20.94 | $20.89 | 129549 |
| 2025-08-08 | 20.94 | $20.88 | 209120 |
| 2025-08-07 | 20.95 | $20.76 | 436301 |
| 2025-08-06 | 20.99 | $20.76 | 146830 |
| 2025-08-05 | 21.03 | $20.76 | 283308 |
| 2025-08-04 | 21.08 | $20.50 | 275200 |
| 2025-08-01 | 21.20 | $20.13 | 225000 |
| 2025-07-31 | 21.40 | $20.64 | 82300 |
| 2025-07-30 | 21.53 | $20.90 | 171900 |
| 2025-07-29 | 21.63 | $21.29 | 140939 |
| 2025-07-28 | 21.65 | $21.51 | 104200 |
| 2025-07-25 | 21.64 | $21.48 | 101300 |
| 2025-07-24 | 21.62 | $21.45 | 156309 |
| 2025-07-23 | 21.60 | $21.92 | 141946 |
| 2025-07-22 | 21.48 | $21.55 | 153900 |
| 2025-07-21 | 21.42 | $21.15 | 132100 |
| 2025-07-18 | 21.42 | $21.12 | 156400 |
| 2025-07-17 | 21.43 | $21.31 | 155100 |
| 2025-07-16 | 21.40 | $21.00 | 165530 |
| 2025-07-15 | 21.43 | $20.95 | 215246 |
| 2025-07-14 | 21.47 | $21.49 | 150800 |
| 2025-07-11 | 21.40 | $21.44 | 184000 |
| 2025-07-10 | 21.32 | $21.69 | 187900 |
| 2025-07-09 | 21.18 | $21.45 | 165426 |
| 2025-07-08 | 21.06 | $21.41 | 319600 |
| 2025-07-07 | 20.93 | $21.17 | 218537 |
| 2025-07-03 | 20.82 | $21.48 | 92501 |
| 2025-07-02 | 20.63 | $21.33 | 180600 |
| 2025-07-01 | 20.44 | $20.90 | 341821 |
| 2025-06-30 | 20.30 | $20.38 | 269702 |
| 2025-06-27 | 20.25 | $20.47 | 271724 |
| 2025-06-26 | 20.18 | $20.35 | 139300 |
| 2025-06-25 | 20.11 | $20.00 | 304400 |
| 2025-06-24 | 20.11 | $20.18 | 151700 |
| 2025-06-23 | 20.06 | $20.05 | 155100 |
| 2025-06-20 | 20.04 | $19.83 | 180020 |
| 2025-06-18 | 20.05 | $19.88 | 283110 |
| 2025-06-17 | 20.06 | $19.86 | 246500 |
| 2025-06-16 | 20.07 | $19.98 | 172900 |
| 2025-06-13 | 20.05 | $19.79 | 420034 |
| 2025-06-12 | 20.07 | $20.13 | 254947 |
| 2025-06-11 | 20.02 | $20.24 | 264100 |
| 2025-06-10 | 19.94 | $20.29 | 351300 |
| 2025-06-09 | 19.83 | $20.05 | 166500 |
| 2025-06-06 | 19.75 | $19.83 | 267200 |
| 2025-06-05 | 19.70 | $19.60 | 134704 |
| 2025-06-04 | 19.70 | $19.57 | 247100 |
| 2025-06-03 | 19.70 | $19.76 | 232821 |
| 2025-06-02 | 19.65 | $19.41 | 155500 |
| 2025-05-30 | 19.67 | $19.48 | 246200 |
| 2025-05-29 | 19.68 | $19.61 | 145746 |
| 2025-05-28 | 19.66 | $19.51 | 249200 |
| 2025-05-27 | 19.66 | $19.74 | 136701 |
| 2025-05-23 | 19.60 | $19.20 | 105521 |
| 2025-05-22 | 19.65 | $19.32 | 218600 |
| 2025-05-21 | 19.68 | $19.33 | 185900 |
| 2025-05-20 | 19.71 | $19.92 | 194117 |
| 2025-05-19 | 19.62 | $19.93 | 116432 |
| 2025-05-16 | 19.51 | $20.03 | 140411 |
| 2025-05-15 | 19.35 | $19.97 | 171400 |
| 2025-05-14 | 19.19 | $19.85 | 242538 |
| 2025-05-13 | 19.02 | $20.02 | 129944 |
| 2025-05-12 | 18.78 | $19.85 | 206900 |
| 2025-05-09 | 18.55 | $19.13 | 344100 |
| 2025-05-08 | 18.42 | $19.07 | 205249 |
| 2025-05-07 | 18.30 | $18.59 | 407741 |
| 2025-05-06 | 18.25 | $18.66 | 246200 |
| 2025-05-05 | 18.18 | $18.76 | 157137 |
| 2025-05-02 | 18.08 | $18.90 | 367821 |
| 2025-05-01 | 17.93 | $18.46 | 412800 |
| 2025-04-30 | 17.86 | $18.32 | 479248 |
| 2025-04-29 | 17.80 | $18.56 | 444700 |
| 2025-04-28 | 17.69 | $18.44 | 191900 |
| 2025-04-25 | 17.59 | $18.37 | 205240 |
| 2025-04-24 | 17.49 | $18.40 | 215300 |
| 2025-04-23 | 17.38 | $18.07 | 441969 |
| 2025-04-22 | 17.31 | $17.87 | 487203 |
| 2025-04-21 | 17.29 | $17.46 | 421928 |
| 2025-04-17 | 17.35 | $17.74 | 366800 |
| 2025-04-16 | 17.37 | $17.47 | 461235 |
| 2025-04-15 | 17.45 | $17.49 | 779632 |
| 2025-04-14 | 17.54 | $17.54 | 619400 |
| 2025-04-11 | 17.65 | $17.37 | 662449 |
| 2025-04-10 | 17.81 | $17.30 | 920500 |
| 2025-04-09 | 18.02 | $18.16 | 668200 |
| 2025-04-08 | 18.09 | $16.78 | 1.1M |
| 2025-04-07 | 18.47 | $17.25 | 1.7M |
| 2025-04-04 | 18.81 | $17.42 | 2.8M |
| 2025-04-03 | 19.17 | $18.20 | 274600 |
| 2025-04-02 | 19.43 | $19.72 | 250900 |
| 2025-04-01 | 19.41 | $19.46 | 300709 |
| 2025-03-31 | 19.44 | $19.44 | 350517 |
| 2025-03-28 | 19.49 | $19.50 | 255207 |
| 2025-03-27 | 19.54 | $19.95 | 190129 |
| 2025-03-26 | 19.50 | $19.89 | 88600 |
| 2025-03-25 | 19.47 | $19.90 | 133406 |
| 2025-03-24 | 19.44 | $20.06 | 216936 |
| 2025-03-21 | 19.37 | $19.64 | 287500 |
| 2025-03-20 | 19.38 | $19.86 | 168773 |
| 2025-03-19 | 19.35 | $19.93 | 247300 |
| 2025-03-18 | 19.30 | $19.63 | 350600 |
| 2025-03-17 | 19.32 | $19.66 | 295100 |
| 2025-03-14 | 19.33 | $19.47 | 533900 |
| 2025-03-13 | 19.40 | $19.02 | 374800 |
| 2025-03-12 | 19.57 | $19.22 | 1.1M |
| 2025-03-11 | 19.73 | $19.19 | 1.6M |
| 2025-03-10 | 19.93 | $19.27 | 726300 |
| 2025-03-07 | 20.14 | $19.86 | 492626 |
| 2025-03-06 | 20.27 | $19.79 | 358200 |
| 2025-03-05 | 20.44 | $19.89 | 536907 |
| 2025-03-04 | 20.62 | $19.83 | 552213 |
| 2025-03-03 | 20.84 | $20.20 | 285400 |
| 2025-02-28 | 21.02 | $20.76 | 199994 |
| 2025-02-27 | 21.12 | $20.61 | 134600 |
| 2025-02-26 | 21.27 | $20.86 | 208900 |
| 2025-02-25 | 21.38 | $20.97 | 239374 |
| 2025-02-24 | 21.50 | $20.98 | 210600 |
| 2025-02-21 | 21.63 | $21.06 | 267250 |
| 2025-02-20 | 21.77 | $21.56 | 154300 |
| 2025-02-19 | 21.82 | $21.75 | 223118 |
| 2025-02-18 | 21.84 | $21.91 | 194000 |
| 2025-02-14 | 21.84 | $21.87 | 129700 |
| 2025-02-13 | 21.84 | $21.81 | 99716 |
| 2025-02-12 | 21.86 | $21.68 | 139000 |
| 2025-02-11 | 21.90 | $22.01 | 146400 |
| 2025-02-10 | 21.89 | $21.84 | 109800 |
| 2025-02-07 | 21.90 | $21.77 | 186321 |
| 2025-02-06 | 21.94 | $22.08 | 98719 |
| 2025-02-05 | 21.91 | $22.06 | 177000 |
| 2025-02-04 | 21.89 | $21.94 | 175900 |
| 2025-02-03 | 21.89 | $21.53 | 113947 |
| 2025-01-31 | 21.98 | $21.95 | 110100 |
| 2025-01-30 | 21.99 | $22.23 | 199800 |
| 2025-01-29 | 21.94 | $22.15 | 208207 |
| 2025-01-28 | 21.90 | $22.06 | 143900 |
| 2025-01-27 | 21.88 | $22.21 | 134103 |
| 2025-01-24 | 21.82 | $22.20 | 100200 |
| 2025-01-23 | 21.76 | $22.15 | 195349 |
| 2025-01-22 | 21.70 | $22.09 | 271600 |
| 2025-01-21 | 21.64 | $22.28 | 198100 |
| 2025-01-17 | 21.53 | $22.08 | 69709 |
| 2025-01-16 | 21.45 | $22.00 | 346738 |
| 2025-01-15 | 21.38 | $22.03 | 194600 |
| 2025-01-14 | 21.29 | $21.62 | 210500 |
| 2025-01-13 | 21.28 | $21.23 | 133840 |
| 2025-01-10 | 21.35 | $21.06 | 334921 |
| 2025-01-08 | 21.47 | $21.37 | 132200 |
| 2025-01-07 | 21.54 | $21.46 | 118900 |
| 2025-01-06 | 21.61 | $21.60 | 166945 |
| 2025-01-03 | 21.67 | $21.68 | 119048 |
| 2025-01-02 | 21.71 | $21.58 | 299802 |
| 2024-12-31 | 21.80 | $21.65 | 222600 |
| 2024-12-30 | 21.88 | $21.53 | 235900 |
| 2024-12-27 | 22.00 | $21.59 | 160158 |
| 2024-12-26 | 22.13 | $21.84 | 169935 |
| 2024-12-24 | 22.24 | $21.71 | 158321 |
| 2024-12-23 | 22.39 | $21.49 | 273400 |
| 2024-12-20 | 22.61 | $21.49 | 406306 |
| 2024-12-19 | 22.86 | $21.40 | 247000 |
| 2024-12-18 | 23.18 | $21.90 | 146111 |
| 2024-12-17 | 23.44 | $22.85 | 238809 |
| 2024-12-16 | 23.55 | $23.11 | 159300 |
| 2024-12-13 | 23.61 | $23.16 | 396300 |
| 2024-12-12 | 23.68 | $23.33 | 244114 |
| 2024-12-11 | 23.71 | $23.65 | 194621 |
| 2024-12-10 | 23.69 | $23.48 | 130600 |
| 2024-12-09 | 23.69 | $23.40 | 86509 |
| 2024-12-06 | 23.71 | $23.36 | 115100 |
| 2024-12-05 | 23.73 | $23.47 | 149226 |
| 2024-12-04 | 23.74 | $23.67 | 115600 |
| 2024-12-03 | 23.70 | $23.62 | 107500 |
| 2024-12-02 | 23.66 | $23.79 | 137500 |
| 2024-11-29 | 23.58 | $23.60 | 37721 |
| 2024-11-27 | 23.52 | $23.62 | 117600 |
| 2024-11-26 | 23.44 | $23.62 | 88305 |
| 2024-11-25 | 23.35 | $23.90 | 137506 |
| 2024-11-22 | 23.18 | $23.54 | 115721 |
| 2024-11-21 | 23.06 | $23.15 | 106500 |
| 2024-11-20 | 23.01 | $22.78 | 117842 |
| 2024-11-19 | 23.01 | $22.76 | 141626 |
| 2024-11-18 | 23.03 | $22.81 | 92749 |
| 2024-11-15 | 23.03 | $22.78 | 134200 |
| 2024-11-14 | 23.03 | $23.01 | 83100 |
| 2024-11-13 | 22.99 | $23.15 | 120600 |
| 2024-11-12 | 22.90 | $23.34 | 99300 |
| 2024-11-11 | 22.76 | $23.67 | 86600 |
| 2024-11-08 | 22.52 | $23.33 | 123700 |
| 2024-11-07 | 22.32 | $23.29 | 144019 |
| 2024-11-06 | 22.09 | $23.62 | 266235 |
| 2024-11-05 | 21.76 | $21.97 | 92800 |
| 2024-11-04 | 21.72 | $21.55 | 98702 |
| 2024-11-01 | 21.76 | $21.47 | 204429 |
| 2024-10-31 | 21.82 | $21.51 | 135046 |
| 2024-10-30 | 21.89 | $21.78 | 84300 |
| 2024-10-29 | 21.90 | $21.75 | 124500 |
| 2024-10-28 | 21.93 | $21.95 | 108800 |
| 2024-10-25 | 21.92 | $21.57 | 119406 |
| 2024-10-24 | 21.99 | $21.67 | 80418 |
| 2024-10-23 | 22.05 | $21.66 | 164948 |
| 2024-10-22 | 22.12 | $21.82 | 77100 |
| 2024-10-21 | 22.17 | $21.89 | 98100 |
| 2024-10-18 | 22.20 | $22.45 | 72100 |
| 2024-10-17 | 22.13 | $22.53 | 94300 |
| 2024-10-16 | 22.02 | $22.47 | 117800 |
| 2024-10-15 | 21.91 | $22.11 | 66645 |
| 2024-10-14 | 21.86 | $22.07 | 85600 |
| 2024-10-11 | 21.81 | $22.02 | 114600 |
| 2024-10-10 | 21.75 | $21.56 | 113117 |
| 2024-10-09 | 21.79 | $21.63 | 257148 |
| 2024-10-08 | 21.82 | $21.58 | 109707 |
| 2024-10-07 | 21.86 | $21.72 | 104604 |
| 2024-10-04 | 21.87 | $21.88 | 92738 |
| 2024-10-03 | 21.86 | $21.57 | 108146 |
| 2024-10-02 | 21.91 | $21.71 | 102611 |
| 2024-10-01 | 21.93 | $21.78 | 216100 |
| 2024-09-30 | 21.95 | $22.09 | 250016 |
| 2024-09-27 | 21.90 | $22.01 | 170900 |
| 2024-09-26 | 21.85 | $21.83 | 163603 |
| 2024-09-25 | 21.84 | $21.63 | 110745 |
| 2024-09-24 | 21.87 | $21.97 | 217203 |
| 2024-09-23 | 21.83 | $21.95 | 104800 |
| 2024-09-20 | 21.78 | $22.07 | 83700 |
| 2024-09-19 | 21.71 | $22.43 | 116444 |
| 2024-09-18 | 21.54 | $21.99 | 161300 |
| 2024-09-17 | 21.44 | $21.95 | 174100 |
| 2024-09-16 | 21.33 | $21.72 | 132600 |
| 2024-09-13 | 21.26 | $21.54 | 132730 |
| 2024-09-12 | 21.21 | $21.00 | 119710 |
| 2024-09-11 | 21.26 | $20.74 | 217841 |
| 2024-09-10 | 21.38 | $20.82 | 211400 |
| 2024-09-09 | 21.50 | $20.89 | 187938 |
| 2024-09-06 | 21.63 | $21.01 | 102700 |
| 2024-09-05 | 21.75 | $21.36 | 127221 |
| 2024-09-04 | 21.82 | $21.48 | 135300 |
| 2024-09-03 | 21.87 | $21.64 | 137405 |
| 2024-08-30 | 21.89 | $22.18 | 121420 |
| 2024-08-29 | 21.81 | $22.11 | 146800 |
| 2024-08-28 | 21.72 | $21.95 | 118100 |
| 2024-08-27 | 21.65 | $22.04 | 129700 |
| 2024-08-26 | 21.55 | $22.21 | 128900 |
| 2024-08-23 | 21.40 | $22.16 | 115132 |
| 2024-08-22 | 21.23 | $21.35 | 94926 |
| 2024-08-21 | 21.21 | $21.46 | 96425 |
| 2024-08-20 | 21.16 | $21.24 | 111900 |
| 2024-08-19 | 21.15 | $21.55 | 190239 |
| 2024-08-16 | 21.08 | $21.36 | 159140 |
| 2024-08-15 | 21.03 | $21.23 | 104500 |
| 2024-08-14 | 21.00 | $20.67 | 113316 |
| 2024-08-13 | 21.09 | $20.76 | 118100 |
| 2024-08-12 | 21.17 | $20.39 | 130000 |
| 2024-08-09 | 21.35 | $20.57 | 128700 |
| 2024-08-08 | 21.51 | $20.68 | 124040 |
| 2024-08-07 | 21.68 | $20.34 | 126400 |
| 2024-08-06 | 21.95 | $20.59 | 127000 |
| 2024-08-05 | 22.20 | $20.45 | 182618 |
| 2024-08-02 | 22.52 | $21.24 | 76826 |
| 2024-08-01 | 22.73 | $22.11 | 132500 |
| 2024-07-31 | 22.78 | $23.01 | 227100 |
| 2024-07-30 | 22.64 | $22.85 | 161822 |
| 2024-07-29 | 22.51 | $22.68 | 96100 |
| 2024-07-26 | 22.40 | $22.91 | 97808 |
| 2024-07-25 | 22.21 | $22.62 | 91315 |
| 2024-07-24 | 22.05 | $22.19 | 130347 |
| 2024-07-23 | 21.95 | $22.59 | 66348 |
| 2024-07-22 | 21.75 | $22.32 | 161266 |
| 2024-07-19 | 21.56 | $21.93 | 77818 |
| 2024-07-18 | 21.43 | $22.10 | 115700 |
| 2024-07-17 | 21.24 | $22.49 | 144205 |
| 2024-07-16 | 20.93 | $22.45 | 117833 |
| 2024-07-15 | 20.59 | $21.55 | 148514 |
| 2024-07-12 | 20.37 | $21.16 | 107400 |
| 2024-07-11 | 20.20 | $20.99 | 161000 |
| 2024-07-10 | 20.04 | $20.16 | 142300 |
| 2024-07-09 | 20.03 | $19.96 | 143100 |
| 2024-07-08 | 20.07 | $20.04 | 118200 |
| 2024-07-05 | 20.09 | $19.95 | 158132 |
| 2024-07-03 | 20.13 | $20.29 | 244000 |
| 2024-07-02 | 20.11 | $20.34 | 185000 |
| 2024-07-01 | 20.08 | $20.25 | 176700 |
| 2024-06-28 | 20.06 | $20.37 | 201400 |
| 2024-06-27 | 20.02 | $20.13 | 104504 |
| 2024-06-26 | 20.02 | $20.06 | 147400 |
| 2024-06-25 | 20.04 | $19.95 | 153300 |
| 2024-06-24 | 20.08 | $20.15 | 274118 |
| 2024-06-21 | 20.09 | $19.98 | 228431 |
| 2024-06-20 | 20.14 | $19.96 | 216748 |
| 2024-06-18 | 20.20 | $19.99 | 194300 |
| 2024-06-17 | 20.27 | $19.96 | 213000 |
| 2024-06-14 | 20.36 | $19.81 | 253410 |
| 2024-06-13 | 20.49 | $20.16 | 78619 |
| 2024-06-12 | 20.57 | $20.47 | 168409 |
| 2024-06-11 | 20.59 | $20.19 | 124006 |
| 2024-06-10 | 20.68 | $20.34 | 100401 |
| 2024-06-07 | 20.75 | $20.40 | 185926 |
| 2024-06-06 | 20.83 | $20.60 | 248029 |
| 2024-06-05 | 20.87 | $20.75 | 168600 |
| 2024-06-04 | 20.88 | $20.57 | 180721 |
| 2024-06-03 | 20.94 | $20.96 | 157000 |
| 2024-05-31 | 20.92 | $21.02 | 108000 |
| 2024-05-30 | 20.89 | $20.77 | 113800 |
| 2024-05-29 | 20.90 | $20.47 | 169314 |
| 2024-05-28 | 20.97 | $20.80 | 124400 |
| 2024-05-24 | 20.99 | $20.82 | 149000 |
| 2024-05-23 | 21.01 | $20.61 | 127849 |
| 2024-05-22 | 21.07 | $20.92 | 150944 |
| 2024-05-21 | 21.07 | $21.12 | 111308 |
| 2024-05-20 | 21.03 | $21.08 | 97133 |
| 2024-05-17 | 20.99 | $21.23 | 179316 |
| 2024-05-16 | 20.92 | $21.15 | 142500 |
| 2024-05-15 | 20.84 | $21.15 | 117500 |
| 2024-05-14 | 20.76 | $21.04 | 143842 |
| 2024-05-13 | 20.68 | $20.89 | 197300 |
| 2024-05-10 | 20.62 | $20.90 | 110800 |
| 2024-05-09 | 20.54 | $21.01 | 280435 |
| 2024-05-08 | 20.44 | $20.71 | 164500 |
| 2024-05-07 | 20.37 | $20.69 | 123612 |
| 2024-05-06 | 20.31 | $20.73 | 100100 |
| 2024-05-03 | 20.22 | $20.57 | 147326 |
| 2024-05-02 | 20.15 | $20.48 | 158923 |
| 2024-05-01 | 20.09 | $20.04 | 170100 |
| 2024-04-30 | 20.12 | $19.95 | 114700 |
| 2024-04-29 | 20.16 | $20.34 | 191500 |
| 2024-04-26 | 20.14 | $20.32 | 115910 |
| 2024-04-25 | 20.11 | $20.18 | 135200 |
| 2024-04-24 | 20.11 | $20.38 | 143000 |
| 2024-04-23 | 20.07 | $20.44 | 127907 |
| 2024-04-22 | 20.02 | $20.12 | 130900 |
| 2024-04-19 | 20.02 | $19.96 | 273720 |
| 2024-04-18 | 20.06 | $19.63 | 131349 |
| 2024-04-17 | 20.17 | $19.57 | 193128 |
| 2024-04-16 | 20.31 | $19.71 | 154700 |
| 2024-04-15 | 20.45 | $19.82 | 210414 |
| 2024-04-12 | 20.59 | $20.03 | 165700 |
| 2024-04-11 | 20.71 | $20.34 | 148717 |
| 2024-04-10 | 20.78 | $20.23 | 170600 |
| 2024-04-09 | 20.88 | $20.83 | 178037 |
| 2024-04-08 | 20.87 | $20.84 | 168503 |
| 2024-04-05 | 20.86 | $20.74 | 98900 |
| 2024-04-04 | 20.87 | $20.71 | 85300 |
| 2024-04-03 | 20.88 | $20.91 | 192137 |
| 2024-04-02 | 20.86 | $20.72 | 135200 |
| 2024-04-01 | 20.86 | $21.03 | 151108 |
| 2024-03-28 | 20.81 | $21.27 | 86600 |
| 2024-03-27 | 20.69 | $21.12 | 111832 |
| 2024-03-26 | 20.58 | $20.63 | 90100 |
| 2024-03-25 | 20.56 | $20.74 | 158926 |
| 2024-03-22 | 20.51 | $20.66 | 99000 |
| 2024-03-21 | 20.47 | $20.96 | 91539 |
| 2024-03-20 | 20.36 | $20.71 | 156300 |
| 2024-03-19 | 20.28 | $20.23 | 221800 |
| 2024-03-18 | 20.29 | $20.07 | 139900 |
| 2024-03-15 | 20.34 | $20.20 | 119800 |
| 2024-03-14 | 20.37 | $20.06 | 114749 |
| 2024-03-13 | 20.43 | $20.43 | 183700 |
| 2024-03-12 | 20.43 | $20.39 | 165445 |
| 2024-03-11 | 20.43 | $20.45 | 153934 |
| 2024-03-08 | 20.42 | $20.53 | 185913 |
| 2024-03-07 | 20.39 | $20.47 | 171639 |
| 2024-03-06 | 20.37 | $20.30 | 269439 |
| 2024-03-05 | 20.38 | $20.38 | 104009 |
| 2024-03-04 | 20.38 | $20.39 | 184100 |
| 2024-03-01 | 20.37 | $20.56 | 187712 |
| 2024-02-29 | 20.33 | $20.51 | 243738 |
| 2024-02-28 | 20.28 | $20.25 | 268342 |
| 2024-02-27 | 20.29 | $20.42 | 171100 |
| 2024-02-26 | 20.26 | $20.25 | 191008 |
| 2024-02-23 | 20.27 | $20.24 | 170718 |
| 2024-02-22 | 20.27 | $20.16 | 260919 |
| 2024-02-21 | 20.30 | $20.21 | 186534 |
| 2024-02-20 | 20.31 | $20.23 | 188141 |
| 2024-02-16 | 20.33 | $20.50 | 282500 |
| 2024-02-15 | 20.29 | $20.78 | 67733 |
| 2024-02-14 | 20.19 | $20.19 | 114900 |
| 2024-02-13 | 20.19 | $19.84 | 139500 |
| 2024-02-12 | 20.27 | $20.72 | 147004 |
| 2024-02-09 | 20.18 | $20.27 | 143600 |
| 2024-02-08 | 20.16 | $20.03 | 161400 |
| 2024-02-07 | 20.20 | $19.77 | 141600 |
| 2024-02-06 | 20.29 | $19.89 | 142605 |
| 2024-02-05 | 20.38 | $19.82 | 183408 |
| 2024-02-02 | 20.49 | $20.13 | 148600 |
| 2024-02-01 | 20.56 | $20.36 | 149205 |
| 2024-01-31 | 20.58 | $20.26 | 192007 |
| 2024-01-30 | 20.64 | $20.84 | 205600 |
| 2024-01-29 | 20.57 | $20.89 | 83201 |
| 2024-01-26 | 20.49 | $20.73 | 186109 |
| 2024-01-25 | 20.42 | $20.64 | 148316 |
| 2024-01-24 | 20.37 | $20.39 | 154500 |
| 2024-01-23 | 20.35 | $20.41 | 92141 |
| 2024-01-22 | 20.33 | $20.52 | 151600 |
| 2024-01-19 | 20.28 | $20.03 | 172810 |
| 2024-01-18 | 20.33 | $19.83 | 155043 |
| 2024-01-17 | 20.42 | $19.71 | 119316 |
| 2024-01-16 | 20.56 | $19.82 | 150332 |
| 2024-01-12 | 20.69 | $20.14 | 143500 |
| 2024-01-11 | 20.78 | $20.17 | 146800 |
| 2024-01-10 | 20.87 | $20.29 | 143405 |
| 2024-01-09 | 20.95 | $20.25 | 130227 |
| 2024-01-08 | 21.05 | $20.56 | 165200 |
| 2024-01-05 | 21.10 | $20.46 | 496246 |
| 2024-01-04 | 21.17 | $20.46 | 157800 |
| 2024-01-03 | 21.24 | $20.49 | 296600 |
| 2024-01-02 | 21.33 | $20.96 | 76814 |
| 2023-12-29 | 21.32 | $21.01 | 82720 |
| 2023-12-28 | 21.29 | $21.30 | 103200 |
| 2023-12-27 | 21.19 | $21.38 | 322404 |
| 2023-12-26 | 21.06 | $21.35 | 276547 |
| 2023-12-22 | 20.91 | $21.07 | 192404 |
| 2023-12-21 | 20.79 | $20.94 | 245700 |
| 2023-12-20 | 20.67 | $20.65 | 201745 |
| 2023-12-19 | 20.59 | $21.22 | 356200 |
| 2023-12-18 | 20.37 | $20.74 | 207800 |
| 2023-12-15 | 20.21 | $20.70 | 153716 |
| 2023-12-14 | 20.03 | $20.81 | 348100 |
| 2023-12-13 | 19.80 | $20.30 | 296500 |
| 2023-12-12 | 19.64 | $19.58 | 304100 |
| 2023-12-11 | 19.60 | $19.68 | 154100 |
| 2023-12-08 | 19.52 | $19.75 | 288100 |
| 2023-12-07 | 19.42 | $19.56 | 224000 |
| 2023-12-06 | 19.34 | $19.35 | 214900 |
| 2023-12-05 | 19.29 | $19.43 | 328300 |
| 2023-12-04 | 19.21 | $19.73 | 344723 |
| 2023-12-01 | 19.05 | $19.57 | 310000 |
| 2023-11-30 | 18.90 | $18.95 | 150400 |
| 2023-11-29 | 18.85 | $18.87 | 160600 |
| 2023-11-28 | 18.81 | $18.79 | 104600 |
| 2023-11-27 | 18.78 | $18.85 | 92326 |
| 2023-11-24 | 18.72 | $18.94 | 60935 |
| 2023-11-22 | 18.64 | $18.82 | 116139 |
| 2023-11-21 | 18.57 | $18.77 | 82413 |
| 2023-11-20 | 18.50 | $18.94 | 211411 |
| 2023-11-17 | 18.38 | $18.87 | 198900 |
| 2023-11-16 | 18.25 | $18.61 | 196700 |
| 2023-11-15 | 18.16 | $18.87 | 261900 |
| 2023-11-14 | 17.99 | $18.86 | 258139 |
| 2023-11-13 | 17.81 | $17.90 | 130844 |
| 2023-11-10 | 17.79 | $17.86 | 93706 |
| 2023-11-09 | 17.78 | $17.72 | 181000 |
| 2023-11-08 | 17.79 | $17.86 | 149800 |
| 2023-11-07 | 17.79 | $18.10 | 216639 |
| 2023-11-06 | 17.72 | $18.36 | 165000 |
| 2023-11-03 | 17.60 | $18.51 | 74900 |
| 2023-11-02 | 17.42 | $18.07 | 212400 |
| 2023-11-01 | 17.31 | $17.52 | 111846 |
| 2023-10-31 | 17.30 | $17.41 | 89910 |
| 2023-10-30 | 17.31 | $17.35 | 268217 |
| 2023-10-27 | 17.34 | $17.17 | 189141 |
| 2023-10-26 | 17.41 | $17.26 | 310400 |
| 2023-10-25 | 17.48 | $17.20 | 306000 |
| 2023-10-24 | 17.57 | $17.34 | 512220 |
| 2023-10-23 | 17.65 | $17.33 | 204604 |
| 2023-10-20 | 17.74 | $17.44 | 204400 |
| 2023-10-19 | 17.83 | $17.68 | 144900 |
| 2023-10-18 | 17.88 | $17.90 | 140400 |
| 2023-10-17 | 17.90 | $18.24 | 100418 |
| 2023-10-16 | 17.85 | $17.94 | 147837 |
| 2023-10-13 | 17.85 | $17.73 | 60406 |
| 2023-10-12 | 17.90 | $17.90 | 162712 |
| 2023-10-11 | 17.92 | $18.21 | 180300 |
| 2023-10-10 | 17.88 | $18.16 | 114321 |
| 2023-10-09 | 17.85 | $18.04 | 223527 |
| 2023-10-06 | 17.84 | $17.80 | 217900 |
| 2023-10-05 | 17.88 | $17.76 | 232248 |
| 2023-10-04 | 17.93 | $17.64 | 577000 |
| 2023-10-03 | 18.03 | $17.74 | 179000 |
| 2023-10-02 | 18.11 | $18.05 | 276633 |
| 2023-09-29 | 18.15 | $18.27 | 2.5M |
| 2023-09-28 | 18.14 | $18.33 | 92900 |
| 2023-09-27 | 18.13 | $18.14 | 203000 |
| 2023-09-26 | 18.15 | $17.97 | 119900 |
| 2023-09-25 | 18.21 | $18.21 | 118200 |
| 2023-09-22 | 18.24 | $18.05 | 117000 |
| 2023-09-21 | 18.30 | $18.12 | 121210 |
| 2023-09-20 | 18.36 | $18.19 | 154541 |
| 2023-09-19 | 18.42 | $18.30 | 147704 |
| 2023-09-18 | 18.46 | $18.35 | 85900 |
| 2023-09-15 | 18.50 | $18.46 | 63327 |
| 2023-09-14 | 18.52 | $18.68 | 85600 |
| 2023-09-13 | 18.50 | $18.29 | 83100 |
| 2023-09-12 | 18.56 | $18.43 | 90400 |
| 2023-09-11 | 18.61 | $18.38 | 90900 |
| 2023-09-08 | 18.67 | $18.41 | 74800 |
| 2023-09-07 | 18.73 | $18.40 | 58900 |
| 2023-09-06 | 18.81 | $18.54 | 93400 |
| 2023-09-05 | 18.87 | $18.71 | 45500 |
| 2023-09-01 | 18.90 | $19.19 | 115800 |
| 2023-08-31 | 18.84 | $18.82 | 48000 |
| 2023-08-30 | 18.84 | $18.87 | 68000 |
| 2023-08-29 | 18.84 | $18.86 | 42700 |
| 2023-08-28 | 18.84 | $18.66 | 43300 |
| 2023-08-25 | 18.88 | $18.49 | 134000 |
| 2023-08-24 | 18.96 | $18.52 | 38600 |
| 2023-08-23 | 19.05 | $18.60 | 105400 |
| 2023-08-22 | 19.13 | $18.54 | 110200 |
| 2023-08-21 | 19.24 | $18.72 | 58900 |
| 2023-08-18 | 19.33 | $18.86 | 34000 |
| 2023-08-17 | 19.41 | $18.82 | 119735 |
| 2023-08-16 | 19.50 | $18.89 | 165422 |
| 2023-08-15 | 19.59 | $19.06 | 82600 |
| 2023-08-14 | 19.66 | $19.31 | 21100 |
| 2023-08-11 | 19.68 | $19.41 | 43800 |
| 2023-08-10 | 19.68 | $19.44 | 34000 |
| 2023-08-09 | 19.68 | $19.56 | 59827 |
| 2023-08-08 | 19.64 | $19.57 | 137200 |
| 2023-08-07 | 19.60 | $19.63 | 30100 |
| 2023-08-04 | 19.53 | $19.46 | 38931 |
| 2023-08-03 | 19.48 | $19.31 | 33000 |
| 2023-08-02 | 19.45 | $19.34 | 121800 |
| 2023-08-01 | 19.41 | $19.52 | 43000 |
| 2023-07-31 | 19.33 | $19.51 | 36600 |
| 2023-07-28 | 19.22 | $19.40 | 88120 |
| 2023-07-27 | 19.12 | $19.20 | 56300 |
| 2023-07-26 | 19.05 | $19.36 | 53900 |
| 2023-07-25 | 18.92 | $19.09 | 53300 |
| 2023-07-24 | 18.83 | $19.10 | 88431 |
| 2023-07-21 | 18.72 | $18.86 | 71443 |
| 2023-07-20 | 18.64 | $18.92 | 70200 |
| 2023-07-19 | 18.54 | $18.94 | 57131 |
| 2023-07-18 | 18.40 | $18.80 | 40628 |
| 2023-07-17 | 18.28 | $18.44 | 43700 |
| 2023-07-14 | 18.21 | $18.28 | 102613 |
| 2023-07-13 | 18.16 | $18.45 | 34326 |
| 2023-07-12 | 18.06 | $18.36 | 32300 |
| 2023-07-11 | 17.97 | $18.14 | 54900 |
| 2023-07-10 | 17.90 | $17.98 | 37200 |
| 2023-07-07 | 17.86 | $17.87 | 56814 |
| 2023-07-06 | 17.83 | $17.54 | 73300 |
| 2023-07-05 | 17.87 | $17.81 | 91744 |
| 2023-07-03 | 17.85 | $18.02 | 44200 |
| 2023-06-30 | 17.79 | $17.83 | 79500 |
| 2023-06-29 | 17.75 | $17.88 | 490000 |
| 2023-06-28 | 17.69 | $17.64 | 110842 |
| 2023-06-27 | 17.68 | $17.55 | 130000 |
| 2023-06-26 | 17.68 | $17.36 | 47512 |
| 2023-06-23 | 17.72 | $17.29 | 56419 |
| 2023-06-22 | 17.78 | $17.52 | 93930 |
| 2023-06-21 | 17.80 | $17.71 | 85312 |
| 2023-06-20 | 17.78 | $17.71 | 59349 |
| 2023-06-16 | 17.76 | $17.77 | 42600 |
| 2023-06-15 | 17.71 | $17.88 | 73546 |
| 2023-06-14 | 17.64 | $17.74 | 91600 |
| 2023-06-13 | 17.58 | $18.00 | 84800 |
| 2023-06-12 | 17.45 | $17.76 | 127415 |
| 2023-06-09 | 17.35 | $17.74 | 99500 |
| 2023-06-08 | 17.24 | $17.92 | 85645 |
| 2023-06-07 | 17.08 | $18.06 | 76300 |
| 2023-06-06 | 16.85 | $17.54 | 197600 |
| 2023-06-05 | 16.70 | $16.96 | 113436 |
| 2023-06-02 | 16.65 | $17.27 | 289100 |
| 2023-06-01 | 16.52 | $16.52 | 217000 |
| 2023-05-31 | 16.53 | $16.34 | 111100 |
| 2023-05-30 | 16.58 | $16.64 | 90031 |
| 2023-05-26 | 16.57 | $16.80 | 134300 |
| 2023-05-25 | 16.54 | $16.65 | 34500 |
| 2023-05-24 | 16.52 | $16.76 | 251200 |
| 2023-05-23 | 16.49 | $16.93 | 76400 |
| 2023-05-22 | 16.41 | $16.85 | 69248 |
| 2023-05-19 | 16.34 | $16.68 | 85500 |
| 2023-05-18 | 16.29 | $16.77 | 21100 |
| 2023-05-17 | 16.22 | $16.68 | 174005 |
| 2023-05-16 | 16.16 | $16.13 | 191802 |
| 2023-05-15 | 16.20 | $16.35 | 154035 |
| 2023-05-12 | 16.21 | $16.16 | 497700 |
| 2023-05-11 | 16.26 | $16.13 | 226645 |
| 2023-05-10 | 16.33 | $16.20 | 212600 |
| 2023-05-09 | 16.40 | $16.24 | 428900 |
| 2023-05-08 | 16.47 | $16.28 | 397400 |
| 2023-05-05 | 16.54 | $16.37 | 396838 |
| 2023-05-04 | 16.61 | $15.88 | 602900 |
| 2023-05-03 | 16.80 | $16.28 | 725800 |
| 2023-05-02 | 16.93 | $16.51 | 360406 |
| 2023-05-01 | 17.04 | $16.96 | 494600 |
| 2023-04-28 | 17.07 | $17.02 | 321100 |
| 2023-04-27 | 17.09 | $16.84 | 359034 |
| 2023-04-26 | 17.16 | $16.70 | 180600 |
| 2023-04-25 | 17.26 | $16.81 | 141800 |
| 2023-04-24 | 17.36 | $17.32 | 92600 |
| 2023-04-21 | 17.37 | $17.26 | 45532 |
| 2023-04-20 | 17.39 | $17.35 | 136000 |
| 2023-04-19 | 17.39 | $17.47 | 86544 |
| 2023-04-18 | 17.37 | $17.39 | 101100 |
| 2023-04-17 | 17.37 | $17.50 | 63700 |
| 2023-04-14 | 17.34 | $17.39 | 108142 |
| 2023-04-13 | 17.33 | $17.52 | 125235 |
| 2023-04-12 | 17.29 | $17.37 | 109500 |
| 2023-04-11 | 17.27 | $17.49 | 47300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
29.45
2026-07-24
Close Price
$29.32
Vol: 101751
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.03
Average
21.51
Maximum
29.51
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 29.45 | $29.32 | 101751 |
| 2026-07-23 | 29.46 | $29.16 | 105549 |
| 2026-07-22 | 29.51 | $29.49 | 60745 |
| 2026-07-21 | 29.47 | $29.58 | 88850 |
| 2026-07-20 | 29.38 | $29.28 | 153331 |
| 2026-07-17 | 29.37 | $29.41 | 76300 |
| 2026-07-16 | 29.30 | $29.70 | 104800 |
| 2026-07-15 | 29.13 | $29.30 | 149500 |
| 2026-07-14 | 29.04 | $29.05 | 125900 |
| 2026-07-13 | 29.01 | $29.04 | 111239 |
| 2026-07-10 | 28.97 | $28.99 | 234444 |
| 2026-07-09 | 28.93 | $28.76 | 229523 |
| 2026-07-08 | 28.96 | $28.54 | 347930 |
| 2026-07-07 | 29.06 | $28.74 | 144320 |
| 2026-07-06 | 29.11 | $28.89 | 112100 |
| 2026-07-02 | 29.12 | $28.83 | 78240 |
| 2026-07-01 | 29.14 | $29.15 | 139329 |
| 2026-06-30 | 29.06 | $29.19 | 102300 |
| 2026-06-29 | 28.95 | $29.16 | 126900 |
| 2026-06-26 | 28.81 | $29.19 | 140996 |
| 2026-06-25 | 28.63 | $28.79 | 979800 |
| 2026-06-24 | 28.53 | $28.68 | 107744 |
| 2026-06-23 | 28.44 | $28.51 | 122535 |
| 2026-06-22 | 28.38 | $28.30 | 99824 |
| 2026-06-18 | 28.38 | $28.23 | 135600 |
| 2026-06-17 | 28.39 | $27.97 | 113111 |
| 2026-06-16 | 28.48 | $28.37 | 148200 |
| 2026-06-15 | 28.46 | $28.48 | 228816 |
| 2026-06-12 | 28.39 | $28.96 | 91247 |
| 2026-06-11 | 28.15 | $28.58 | 105133 |
| 2026-06-10 | 27.98 | $28.14 | 112634 |
| 2026-06-09 | 27.91 | $28.04 | 163701 |
| 2026-06-08 | 27.85 | $27.97 | 91500 |
| 2026-06-05 | 27.79 | $27.66 | 102917 |
| 2026-06-04 | 27.82 | $28.01 | 75600 |
| 2026-06-03 | 27.75 | $27.52 | 111710 |
| 2026-06-02 | 27.81 | $28.04 | 107900 |
| 2026-06-01 | 27.72 | $27.70 | 143743 |
| 2026-05-29 | 27.71 | $27.66 | 114700 |
| 2026-05-28 | 27.71 | $27.91 | 119037 |
| 2026-05-27 | 27.64 | $27.92 | 209506 |
| 2026-05-26 | 27.53 | $27.95 | 74409 |
| 2026-05-22 | 27.40 | $27.60 | 101375 |
| 2026-05-21 | 27.35 | $27.51 | 217822 |
| 2026-05-20 | 27.31 | $27.41 | 94400 |
| 2026-05-19 | 27.29 | $26.92 | 147900 |
| 2026-05-18 | 27.43 | $27.21 | 130012 |
| 2026-05-15 | 27.50 | $26.94 | 133914 |
| 2026-05-14 | 27.67 | $27.35 | 131904 |
| 2026-05-13 | 27.75 | $27.14 | 135600 |
| 2026-05-12 | 27.90 | $27.35 | 137505 |
| 2026-05-11 | 28.01 | $27.55 | 154844 |
| 2026-05-08 | 28.08 | $27.80 | 116100 |
| 2026-05-07 | 28.08 | $27.73 | 90900 |
| 2026-05-06 | 28.09 | $28.01 | 138916 |
| 2026-05-05 | 28.00 | $27.87 | 140258 |
| 2026-05-04 | 27.93 | $27.43 | 114506 |
| 2026-05-01 | 27.98 | $27.89 | 107713 |
| 2026-04-30 | 27.88 | $27.74 | 185400 |
| 2026-04-29 | 27.79 | $27.39 | 119300 |
| 2026-04-28 | 27.79 | $27.67 | 102600 |
| 2026-04-27 | 27.68 | $27.61 | 145149 |
| 2026-04-24 | 27.57 | $27.47 | 78600 |
| 2026-04-23 | 27.46 | $27.35 | 112708 |
| 2026-04-22 | 27.35 | $27.24 | 186219 |
| 2026-04-21 | 27.24 | $27.14 | 208972 |
| 2026-04-20 | 27.14 | $27.34 | 381543 |
| 2026-04-17 | 26.93 | $27.22 | 331700 |
| 2026-04-16 | 26.71 | $26.68 | 100700 |
| 2026-04-15 | 26.61 | $26.62 | 96988 |
| 2026-04-14 | 26.49 | $26.65 | 142140 |
| 2026-04-13 | 26.33 | $26.65 | 273432 |
| 2026-04-10 | 26.13 | $26.36 | 69884 |
| 2026-04-09 | 25.98 | $26.56 | 117600 |
| 2026-04-08 | 25.72 | $26.37 | 121541 |
| 2026-04-07 | 25.46 | $25.79 | 100008 |
| 2026-04-06 | 25.33 | $25.77 | 96700 |
| 2026-04-02 | 25.17 | $25.61 | 125200 |
| 2026-04-01 | 25.03 | $25.42 | 134800 |
| 2026-03-31 | 24.92 | $25.37 | 66239 |
| 2026-03-30 | 24.81 | $24.93 | 103240 |
| 2026-03-27 | 24.81 | $25.06 | 114709 |
| 2026-03-26 | 24.77 | $25.33 | 105005 |
| 2026-03-25 | 24.65 | $25.36 | 90417 |
| 2026-03-24 | 24.49 | $25.26 | 176491 |
| 2026-03-23 | 24.34 | $24.93 | 183138 |
| 2026-03-20 | 24.26 | $24.32 | 164200 |
| 2026-03-19 | 24.37 | $24.67 | 253400 |
| 2026-03-18 | 24.41 | $24.46 | 125511 |
| 2026-03-17 | 24.52 | $24.76 | 158500 |
| 2026-03-16 | 24.57 | $24.60 | 177500 |
| 2026-03-13 | 24.69 | $24.42 | 154553 |
| 2026-03-12 | 24.91 | $24.53 | 78195 |
| 2026-03-11 | 25.14 | $24.87 | 187924 |
| 2026-03-10 | 25.32 | $24.96 | 104900 |
| 2026-03-09 | 25.51 | $25.05 | 108021 |
| 2026-03-06 | 25.72 | $25.04 | 139239 |
| 2026-03-05 | 25.98 | $25.58 | 146330 |
| 2026-03-04 | 26.12 | $26.06 | 125100 |
| 2026-03-03 | 26.15 | $25.81 | 178843 |
| 2026-03-02 | 26.26 | $26.07 | 111000 |
| 2026-02-27 | 26.30 | $25.89 | 118833 |
| 2026-02-26 | 26.41 | $26.34 | 192449 |
| 2026-02-25 | 26.39 | $26.19 | 139931 |
| 2026-02-24 | 26.41 | $26.06 | 147504 |
| 2026-02-23 | 26.48 | $25.82 | 252000 |
| 2026-02-20 | 26.63 | $26.52 | 99330 |
| 2026-02-19 | 26.58 | $26.39 | 226900 |
| 2026-02-18 | 26.55 | $26.42 | 138900 |
| 2026-02-17 | 26.51 | $26.28 | 304100 |
| 2026-02-13 | 26.48 | $26.29 | 128535 |
| 2026-02-12 | 26.44 | $25.98 | 120225 |
| 2026-02-11 | 26.48 | $26.41 | 148500 |
| 2026-02-10 | 26.39 | $26.36 | 239900 |
| 2026-02-09 | 26.27 | $26.49 | 230230 |
| 2026-02-06 | 26.09 | $26.52 | 194000 |
| 2026-02-05 | 25.84 | $25.79 | 219313 |
| 2026-02-04 | 25.77 | $26.05 | 192043 |
| 2026-02-03 | 25.58 | $25.84 | 746018 |
| 2026-02-02 | 25.42 | $25.61 | 206847 |
| 2026-01-30 | 25.29 | $25.20 | 177530 |
| 2026-01-29 | 25.25 | $25.19 | 116100 |
| 2026-01-28 | 25.20 | $24.84 | 143316 |
| 2026-01-27 | 25.24 | $25.02 | 140632 |
| 2026-01-26 | 25.24 | $24.98 | 195329 |
| 2026-01-23 | 25.23 | $25.03 | 188644 |
| 2026-01-22 | 25.20 | $25.50 | 226710 |
| 2026-01-21 | 25.01 | $25.37 | 142700 |
| 2026-01-20 | 24.81 | $24.56 | 152247 |
| 2026-01-16 | 24.82 | $24.94 | 99016 |
| 2026-01-15 | 24.70 | $25.11 | 248630 |
| 2026-01-14 | 24.49 | $24.77 | 142223 |
| 2026-01-13 | 24.35 | $24.57 | 206200 |
| 2026-01-12 | 24.23 | $24.50 | 148300 |
| 2026-01-09 | 24.10 | $24.49 | 159200 |
| 2026-01-08 | 23.95 | $24.45 | 177900 |
| 2026-01-07 | 23.78 | $23.95 | 177300 |
| 2026-01-06 | 23.72 | $24.06 | 244423 |
| 2026-01-05 | 23.62 | $23.71 | 142842 |
| 2026-01-02 | 23.60 | $23.40 | 140902 |
| 2025-12-31 | 23.67 | $23.30 | 198600 |
| 2025-12-30 | 23.80 | $23.51 | 204800 |
| 2025-12-29 | 23.88 | $23.60 | 146500 |
| 2025-12-26 | 23.95 | $23.68 | 127600 |
| 2025-12-24 | 24.01 | $23.71 | 111300 |
| 2025-12-23 | 24.07 | $23.68 | 205500 |
| 2025-12-22 | 24.14 | $23.79 | 227925 |
| 2025-12-19 | 24.20 | $23.76 | 219134 |
| 2025-12-18 | 24.26 | $23.86 | 342326 |
| 2025-12-17 | 24.30 | $23.78 | 325309 |
| 2025-12-16 | 24.37 | $23.80 | 125300 |
| 2025-12-15 | 24.44 | $24.30 | 186000 |
| 2025-12-12 | 24.36 | $24.34 | 126600 |
| 2025-12-11 | 24.23 | $24.55 | 136202 |
| 2025-12-10 | 24.01 | $24.30 | 185724 |
| 2025-12-09 | 23.80 | $23.77 | 168600 |
| 2025-12-08 | 23.71 | $23.64 | 237301 |
| 2025-12-05 | 23.64 | $23.66 | 150600 |
| 2025-12-04 | 23.53 | $23.73 | 139800 |
| 2025-12-03 | 23.38 | $23.82 | 171338 |
| 2025-12-02 | 23.15 | $23.39 | 183500 |
| 2025-12-01 | 23.01 | $23.35 | 110003 |
| 2025-11-28 | 22.85 | $23.35 | 49417 |
| 2025-11-26 | 22.65 | $23.34 | 172800 |
| 2025-11-25 | 22.41 | $23.21 | 213300 |
| 2025-11-24 | 22.16 | $22.57 | 175144 |
| 2025-11-21 | 22.05 | $22.38 | 384000 |
| 2025-11-20 | 21.99 | $21.61 | 163201 |
| 2025-11-19 | 22.15 | $21.92 | 247227 |
| 2025-11-18 | 22.26 | $21.99 | 292600 |
| 2025-11-17 | 22.37 | $21.87 | 168300 |
| 2025-11-14 | 22.55 | $22.45 | 176618 |
| 2025-11-13 | 22.58 | $22.46 | 165400 |
| 2025-11-12 | 22.61 | $22.82 | 129300 |
| 2025-11-11 | 22.54 | $22.80 | 113700 |
| 2025-11-10 | 22.45 | $22.65 | 197211 |
| 2025-11-07 | 22.39 | $22.44 | 142721 |
| 2025-11-06 | 22.39 | $22.30 | 227815 |
| 2025-11-05 | 22.44 | $22.62 | 94800 |
| 2025-11-04 | 22.39 | $22.24 | 139400 |
| 2025-11-03 | 22.46 | $22.46 | 152400 |
| 2025-10-31 | 22.47 | $22.35 | 151631 |
| 2025-10-30 | 22.52 | $22.32 | 163900 |
| 2025-10-29 | 22.59 | $22.48 | 146900 |
| 2025-10-28 | 22.62 | $22.76 | 144400 |
| 2025-10-27 | 22.57 | $22.88 | 103000 |
| 2025-10-24 | 22.47 | $22.95 | 64900 |
| 2025-10-23 | 22.33 | $22.75 | 129600 |
| 2025-10-22 | 22.22 | $22.49 | 137600 |
| 2025-10-21 | 22.18 | $22.50 | 96046 |
| 2025-10-20 | 22.12 | $22.49 | 75900 |
| 2025-10-17 | 22.06 | $22.01 | 187600 |
| 2025-10-16 | 22.14 | $22.05 | 181335 |
| 2025-10-15 | 22.22 | $22.50 | 162736 |
| 2025-10-14 | 22.19 | $22.50 | 216226 |
| 2025-10-13 | 22.16 | $22.04 | 113100 |
| 2025-10-10 | 22.26 | $21.60 | 243413 |
| 2025-10-09 | 22.54 | $22.34 | 104064 |
| 2025-10-08 | 22.63 | $22.59 | 132800 |
| 2025-10-07 | 22.68 | $22.51 | 154801 |
| 2025-10-06 | 22.75 | $22.81 | 159022 |
| 2025-10-03 | 22.75 | $22.90 | 131532 |
| 2025-10-02 | 22.72 | $22.64 | 280319 |
| 2025-10-01 | 22.77 | $22.69 | 211500 |
| 2025-09-30 | 22.81 | $22.65 | 178111 |
| 2025-09-29 | 22.87 | $22.66 | 284645 |
| 2025-09-26 | 22.94 | $22.83 | 254822 |
| 2025-09-25 | 22.97 | $22.65 | 192112 |
| 2025-09-24 | 23.06 | $22.87 | 141631 |
| 2025-09-23 | 23.09 | $22.91 | 135900 |
| 2025-09-22 | 23.12 | $22.89 | 158000 |
| 2025-09-19 | 23.16 | $22.91 | 173200 |
| 2025-09-18 | 23.19 | $23.35 | 341722 |
| 2025-09-17 | 23.09 | $22.91 | 358900 |
| 2025-09-16 | 23.10 | $22.85 | 209900 |
| 2025-09-15 | 23.13 | $22.95 | 237701 |
| 2025-09-12 | 23.12 | $22.81 | 192200 |
| 2025-09-11 | 23.15 | $23.13 | 135100 |
| 2025-09-10 | 23.07 | $22.68 | 171100 |
| 2025-09-09 | 23.12 | $22.74 | 174816 |
| 2025-09-08 | 23.15 | $23.01 | 198135 |
| 2025-09-05 | 23.10 | $23.05 | 122000 |
| 2025-09-04 | 23.01 | $22.97 | 183600 |
| 2025-09-03 | 22.92 | $22.65 | 176036 |
| 2025-09-02 | 22.90 | $22.71 | 167100 |
| 2025-08-29 | 22.85 | $22.90 | 212244 |
| 2025-08-28 | 22.72 | $22.83 | 156700 |
| 2025-08-27 | 22.57 | $22.84 | 143300 |
| 2025-08-26 | 22.38 | $22.69 | 178827 |
| 2025-08-25 | 22.19 | $22.55 | 154100 |
| 2025-08-22 | 22.00 | $22.72 | 106700 |
| 2025-08-21 | 21.71 | $21.71 | 202515 |
| 2025-08-20 | 21.67 | $21.67 | 320428 |
| 2025-08-19 | 21.63 | $21.78 | 220727 |
| 2025-08-18 | 21.55 | $21.75 | 179615 |
| 2025-08-15 | 21.45 | $21.65 | 118842 |
| 2025-08-14 | 21.36 | $21.83 | 140800 |
| 2025-08-13 | 21.19 | $22.11 | 182400 |
| 2025-08-12 | 20.90 | $21.59 | 114827 |
| 2025-08-11 | 20.71 | $20.89 | 129549 |
| 2025-08-08 | 20.69 | $20.88 | 209120 |
| 2025-08-07 | 20.68 | $20.76 | 436301 |
| 2025-08-06 | 20.71 | $20.76 | 146830 |
| 2025-08-05 | 20.75 | $20.76 | 283308 |
| 2025-08-04 | 20.80 | $20.50 | 275200 |
| 2025-08-01 | 20.94 | $20.13 | 225000 |
| 2025-07-31 | 21.24 | $20.64 | 82300 |
| 2025-07-30 | 21.43 | $20.90 | 171900 |
| 2025-07-29 | 21.58 | $21.29 | 140939 |
| 2025-07-28 | 21.64 | $21.51 | 104200 |
| 2025-07-25 | 21.63 | $21.48 | 101300 |
| 2025-07-24 | 21.63 | $21.45 | 156309 |
| 2025-07-23 | 21.63 | $21.92 | 141946 |
| 2025-07-22 | 21.48 | $21.55 | 153900 |
| 2025-07-21 | 21.41 | $21.15 | 132100 |
| 2025-07-18 | 21.44 | $21.12 | 156400 |
| 2025-07-17 | 21.49 | $21.31 | 155100 |
| 2025-07-16 | 21.48 | $21.00 | 165530 |
| 2025-07-15 | 21.56 | $20.95 | 215246 |
| 2025-07-14 | 21.66 | $21.49 | 150800 |
| 2025-07-11 | 21.61 | $21.44 | 184000 |
| 2025-07-10 | 21.55 | $21.69 | 187900 |
| 2025-07-09 | 21.39 | $21.45 | 165426 |
| 2025-07-08 | 21.27 | $21.41 | 319600 |
| 2025-07-07 | 21.12 | $21.17 | 218537 |
| 2025-07-03 | 21.01 | $21.48 | 92501 |
| 2025-07-02 | 20.76 | $21.33 | 180600 |
| 2025-07-01 | 20.51 | $20.90 | 341821 |
| 2025-06-30 | 20.34 | $20.38 | 269702 |
| 2025-06-27 | 20.28 | $20.47 | 271724 |
| 2025-06-26 | 20.19 | $20.35 | 139300 |
| 2025-06-25 | 20.10 | $20.00 | 304400 |
| 2025-06-24 | 20.11 | $20.18 | 151700 |
| 2025-06-23 | 20.06 | $20.05 | 155100 |
| 2025-06-20 | 20.03 | $19.83 | 180020 |
| 2025-06-18 | 20.07 | $19.88 | 283110 |
| 2025-06-17 | 20.10 | $19.86 | 246500 |
| 2025-06-16 | 20.13 | $19.98 | 172900 |
| 2025-06-13 | 20.13 | $19.79 | 420034 |
| 2025-06-12 | 20.19 | $20.13 | 254947 |
| 2025-06-11 | 20.14 | $20.24 | 264100 |
| 2025-06-10 | 20.05 | $20.29 | 351300 |
| 2025-06-09 | 19.91 | $20.05 | 166500 |
| 2025-06-06 | 19.82 | $19.83 | 267200 |
| 2025-06-05 | 19.77 | $19.60 | 134704 |
| 2025-06-04 | 19.79 | $19.57 | 247100 |
| 2025-06-03 | 19.81 | $19.76 | 232821 |
| 2025-06-02 | 19.77 | $19.41 | 155500 |
| 2025-05-30 | 19.83 | $19.48 | 246200 |
| 2025-05-29 | 19.87 | $19.61 | 145746 |
| 2025-05-28 | 19.88 | $19.51 | 249200 |
| 2025-05-27 | 19.91 | $19.74 | 136701 |
| 2025-05-23 | 19.88 | $19.20 | 105521 |
| 2025-05-22 | 20.00 | $19.32 | 218600 |
| 2025-05-21 | 20.10 | $19.33 | 185900 |
| 2025-05-20 | 20.21 | $19.92 | 194117 |
| 2025-05-19 | 20.14 | $19.93 | 116432 |
| 2025-05-16 | 20.05 | $20.03 | 140411 |
| 2025-05-15 | 19.90 | $19.97 | 171400 |
| 2025-05-14 | 19.73 | $19.85 | 242538 |
| 2025-05-13 | 19.55 | $20.02 | 129944 |
| 2025-05-12 | 19.26 | $19.85 | 206900 |
| 2025-05-09 | 18.97 | $19.13 | 344100 |
| 2025-05-08 | 18.83 | $19.07 | 205249 |
| 2025-05-07 | 18.67 | $18.59 | 407741 |
| 2025-05-06 | 18.63 | $18.66 | 246200 |
| 2025-05-05 | 18.56 | $18.76 | 157137 |
| 2025-05-02 | 18.44 | $18.90 | 367821 |
| 2025-05-01 | 18.24 | $18.46 | 412800 |
| 2025-04-30 | 18.15 | $18.32 | 479248 |
| 2025-04-29 | 18.07 | $18.56 | 444700 |
| 2025-04-28 | 17.91 | $18.44 | 191900 |
| 2025-04-25 | 17.76 | $18.37 | 205240 |
| 2025-04-24 | 17.59 | $18.40 | 215300 |
| 2025-04-23 | 17.39 | $18.07 | 441969 |
| 2025-04-22 | 17.26 | $17.87 | 487203 |
| 2025-04-21 | 17.16 | $17.46 | 421928 |
| 2025-04-17 | 17.19 | $17.74 | 366800 |
| 2025-04-16 | 17.15 | $17.47 | 461235 |
| 2025-04-15 | 17.20 | $17.49 | 779632 |
| 2025-04-14 | 17.27 | $17.54 | 619400 |
| 2025-04-11 | 17.35 | $17.37 | 662449 |
| 2025-04-10 | 17.51 | $17.30 | 920500 |
| 2025-04-09 | 17.74 | $18.16 | 668200 |
| 2025-04-08 | 17.76 | $16.78 | 1.1M |
| 2025-04-07 | 18.24 | $17.25 | 1.7M |
| 2025-04-04 | 18.69 | $17.42 | 2.8M |
| 2025-04-03 | 19.18 | $18.20 | 274600 |
| 2025-04-02 | 19.54 | $19.72 | 250900 |
| 2025-04-01 | 19.51 | $19.46 | 300709 |
| 2025-03-31 | 19.55 | $19.44 | 350517 |
| 2025-03-28 | 19.61 | $19.50 | 255207 |
| 2025-03-27 | 19.66 | $19.95 | 190129 |
| 2025-03-26 | 19.60 | $19.89 | 88600 |
| 2025-03-25 | 19.53 | $19.90 | 133406 |
| 2025-03-24 | 19.46 | $20.06 | 216936 |
| 2025-03-21 | 19.33 | $19.64 | 287500 |
| 2025-03-20 | 19.31 | $19.86 | 168773 |
| 2025-03-19 | 19.22 | $19.93 | 247300 |
| 2025-03-18 | 19.10 | $19.63 | 350600 |
| 2025-03-17 | 19.06 | $19.66 | 295100 |
| 2025-03-14 | 19.01 | $19.47 | 533900 |
| 2025-03-13 | 19.03 | $19.02 | 374800 |
| 2025-03-12 | 19.20 | $19.22 | 1.1M |
| 2025-03-11 | 19.36 | $19.19 | 1.6M |
| 2025-03-10 | 19.57 | $19.27 | 726300 |
| 2025-03-07 | 19.82 | $19.86 | 492626 |
| 2025-03-06 | 19.94 | $19.79 | 358200 |
| 2025-03-05 | 20.13 | $19.89 | 536907 |
| 2025-03-04 | 20.33 | $19.83 | 552213 |
| 2025-03-03 | 20.61 | $20.20 | 285400 |
| 2025-02-28 | 20.83 | $20.76 | 199994 |
| 2025-02-27 | 20.94 | $20.61 | 134600 |
| 2025-02-26 | 21.12 | $20.86 | 208900 |
| 2025-02-25 | 21.26 | $20.97 | 239374 |
| 2025-02-24 | 21.41 | $20.98 | 210600 |
| 2025-02-21 | 21.58 | $21.06 | 267250 |
| 2025-02-20 | 21.78 | $21.56 | 154300 |
| 2025-02-19 | 21.85 | $21.75 | 223118 |
| 2025-02-18 | 21.89 | $21.91 | 194000 |
| 2025-02-14 | 21.88 | $21.87 | 129700 |
| 2025-02-13 | 21.88 | $21.81 | 99716 |
| 2025-02-12 | 21.91 | $21.68 | 139000 |
| 2025-02-11 | 21.98 | $22.01 | 146400 |
| 2025-02-10 | 21.96 | $21.84 | 109800 |
| 2025-02-07 | 21.99 | $21.77 | 186321 |
| 2025-02-06 | 22.05 | $22.08 | 98719 |
| 2025-02-05 | 22.02 | $22.06 | 177000 |
| 2025-02-04 | 21.99 | $21.94 | 175900 |
| 2025-02-03 | 21.99 | $21.53 | 113947 |
| 2025-01-31 | 22.13 | $21.95 | 110100 |
| 2025-01-30 | 22.16 | $22.23 | 199800 |
| 2025-01-29 | 22.10 | $22.15 | 208207 |
| 2025-01-28 | 22.06 | $22.06 | 143900 |
| 2025-01-27 | 22.04 | $22.21 | 134103 |
| 2025-01-24 | 21.97 | $22.20 | 100200 |
| 2025-01-23 | 21.88 | $22.15 | 195349 |
| 2025-01-22 | 21.79 | $22.09 | 271600 |
| 2025-01-21 | 21.70 | $22.28 | 198100 |
| 2025-01-17 | 21.53 | $22.08 | 69709 |
| 2025-01-16 | 21.39 | $22.00 | 346738 |
| 2025-01-15 | 21.25 | $22.03 | 194600 |
| 2025-01-14 | 21.08 | $21.62 | 210500 |
| 2025-01-13 | 21.01 | $21.23 | 133840 |
| 2025-01-10 | 21.06 | $21.06 | 334921 |
| 2025-01-08 | 21.18 | $21.37 | 132200 |
| 2025-01-07 | 21.23 | $21.46 | 118900 |
| 2025-01-06 | 21.28 | $21.60 | 166945 |
| 2025-01-03 | 21.30 | $21.68 | 119048 |
| 2025-01-02 | 21.31 | $21.58 | 299802 |
| 2024-12-31 | 21.36 | $21.65 | 222600 |
| 2024-12-30 | 21.41 | $21.53 | 235900 |
| 2024-12-27 | 21.52 | $21.59 | 160158 |
| 2024-12-26 | 21.65 | $21.84 | 169935 |
| 2024-12-24 | 21.73 | $21.71 | 158321 |
| 2024-12-23 | 21.88 | $21.49 | 273400 |
| 2024-12-20 | 22.15 | $21.49 | 406306 |
| 2024-12-19 | 22.47 | $21.40 | 247000 |
| 2024-12-18 | 22.90 | $21.90 | 146111 |
| 2024-12-17 | 23.27 | $22.85 | 238809 |
| 2024-12-16 | 23.42 | $23.11 | 159300 |
| 2024-12-13 | 23.52 | $23.16 | 396300 |
| 2024-12-12 | 23.62 | $23.33 | 244114 |
| 2024-12-11 | 23.69 | $23.65 | 194621 |
| 2024-12-10 | 23.67 | $23.48 | 130600 |
| 2024-12-09 | 23.69 | $23.40 | 86509 |
| 2024-12-06 | 23.74 | $23.36 | 115100 |
| 2024-12-05 | 23.80 | $23.47 | 149226 |
| 2024-12-04 | 23.84 | $23.67 | 115600 |
| 2024-12-03 | 23.82 | $23.62 | 107500 |
| 2024-12-02 | 23.80 | $23.79 | 137500 |
| 2024-11-29 | 23.72 | $23.60 | 37721 |
| 2024-11-27 | 23.67 | $23.62 | 117600 |
| 2024-11-26 | 23.60 | $23.62 | 88305 |
| 2024-11-25 | 23.51 | $23.90 | 137506 |
| 2024-11-22 | 23.30 | $23.54 | 115721 |
| 2024-11-21 | 23.16 | $23.15 | 106500 |
| 2024-11-20 | 23.10 | $22.78 | 117842 |
| 2024-11-19 | 23.14 | $22.76 | 141626 |
| 2024-11-18 | 23.19 | $22.81 | 92749 |
| 2024-11-15 | 23.23 | $22.78 | 134200 |
| 2024-11-14 | 23.29 | $23.01 | 83100 |
| 2024-11-13 | 23.27 | $23.15 | 120600 |
| 2024-11-12 | 23.20 | $23.34 | 99300 |
| 2024-11-11 | 23.04 | $23.67 | 86600 |
| 2024-11-08 | 22.74 | $23.33 | 123700 |
| 2024-11-07 | 22.47 | $23.29 | 144019 |
| 2024-11-06 | 22.16 | $23.62 | 266235 |
| 2024-11-05 | 21.67 | $21.97 | 92800 |
| 2024-11-04 | 21.60 | $21.55 | 98702 |
| 2024-11-01 | 21.64 | $21.47 | 204429 |
| 2024-10-31 | 21.72 | $21.51 | 135046 |
| 2024-10-30 | 21.81 | $21.78 | 84300 |
| 2024-10-29 | 21.83 | $21.75 | 124500 |
| 2024-10-28 | 21.87 | $21.95 | 108800 |
| 2024-10-25 | 21.85 | $21.57 | 119406 |
| 2024-10-24 | 21.95 | $21.67 | 80418 |
| 2024-10-23 | 22.04 | $21.66 | 164948 |
| 2024-10-22 | 22.15 | $21.82 | 77100 |
| 2024-10-21 | 22.23 | $21.89 | 98100 |
| 2024-10-18 | 22.30 | $22.45 | 72100 |
| 2024-10-17 | 22.21 | $22.53 | 94300 |
| 2024-10-16 | 22.07 | $22.47 | 117800 |
| 2024-10-15 | 21.92 | $22.11 | 66645 |
| 2024-10-14 | 21.85 | $22.07 | 85600 |
| 2024-10-11 | 21.77 | $22.02 | 114600 |
| 2024-10-10 | 21.69 | $21.56 | 113117 |
| 2024-10-09 | 21.74 | $21.63 | 257148 |
| 2024-10-08 | 21.78 | $21.58 | 109707 |
| 2024-10-07 | 21.84 | $21.72 | 104604 |
| 2024-10-04 | 21.87 | $21.88 | 92738 |
| 2024-10-03 | 21.86 | $21.57 | 108146 |
| 2024-10-02 | 21.94 | $21.71 | 102611 |
| 2024-10-01 | 21.98 | $21.78 | 216100 |
| 2024-09-30 | 22.02 | $22.09 | 250016 |
| 2024-09-27 | 21.96 | $22.01 | 170900 |
| 2024-09-26 | 21.92 | $21.83 | 163603 |
| 2024-09-25 | 21.91 | $21.63 | 110745 |
| 2024-09-24 | 21.97 | $21.97 | 217203 |
| 2024-09-23 | 21.93 | $21.95 | 104800 |
| 2024-09-20 | 21.88 | $22.07 | 83700 |
| 2024-09-19 | 21.79 | $22.43 | 116444 |
| 2024-09-18 | 21.55 | $21.99 | 161300 |
| 2024-09-17 | 21.41 | $21.95 | 174100 |
| 2024-09-16 | 21.24 | $21.72 | 132600 |
| 2024-09-13 | 21.11 | $21.54 | 132730 |
| 2024-09-12 | 21.02 | $21.00 | 119710 |
| 2024-09-11 | 21.07 | $20.74 | 217841 |
| 2024-09-10 | 21.23 | $20.82 | 211400 |
| 2024-09-09 | 21.39 | $20.89 | 187938 |
| 2024-09-06 | 21.57 | $21.01 | 102700 |
| 2024-09-05 | 21.75 | $21.36 | 127221 |
| 2024-09-04 | 21.86 | $21.48 | 135300 |
| 2024-09-03 | 21.95 | $21.64 | 137405 |
| 2024-08-30 | 22.01 | $22.18 | 121420 |
| 2024-08-29 | 21.91 | $22.11 | 146800 |
| 2024-08-28 | 21.80 | $21.95 | 118100 |
| 2024-08-27 | 21.71 | $22.04 | 129700 |
| 2024-08-26 | 21.58 | $22.21 | 128900 |
| 2024-08-23 | 21.36 | $22.16 | 115132 |
| 2024-08-22 | 21.11 | $21.35 | 94926 |
| 2024-08-21 | 21.06 | $21.46 | 96425 |
| 2024-08-20 | 20.97 | $21.24 | 111900 |
| 2024-08-19 | 20.94 | $21.55 | 190239 |
| 2024-08-16 | 20.79 | $21.36 | 159140 |
| 2024-08-15 | 20.69 | $21.23 | 104500 |
| 2024-08-14 | 20.60 | $20.67 | 113316 |
| 2024-08-13 | 20.68 | $20.76 | 118100 |
| 2024-08-12 | 20.76 | $20.39 | 130000 |
| 2024-08-09 | 20.97 | $20.57 | 128700 |
| 2024-08-08 | 21.18 | $20.68 | 124040 |
| 2024-08-07 | 21.40 | $20.34 | 126400 |
| 2024-08-06 | 21.78 | $20.59 | 127000 |
| 2024-08-05 | 22.16 | $20.45 | 182618 |
| 2024-08-02 | 22.66 | $21.24 | 76826 |
| 2024-08-01 | 23.01 | $22.11 | 132500 |
| 2024-07-31 | 23.16 | $23.01 | 227100 |
| 2024-07-30 | 23.04 | $22.85 | 161822 |
| 2024-07-29 | 22.93 | $22.68 | 96100 |
| 2024-07-26 | 22.84 | $22.91 | 97808 |
| 2024-07-25 | 22.64 | $22.62 | 91315 |
| 2024-07-24 | 22.49 | $22.19 | 130347 |
| 2024-07-23 | 22.42 | $22.59 | 66348 |
| 2024-07-22 | 22.20 | $22.32 | 161266 |
| 2024-07-19 | 22.00 | $21.93 | 77818 |
| 2024-07-18 | 21.88 | $22.10 | 115700 |
| 2024-07-17 | 21.66 | $22.49 | 144205 |
| 2024-07-16 | 21.27 | $22.45 | 117833 |
| 2024-07-15 | 20.80 | $21.55 | 148514 |
| 2024-07-12 | 20.50 | $21.16 | 107400 |
| 2024-07-11 | 20.27 | $20.99 | 161000 |
| 2024-07-10 | 20.03 | $20.16 | 142300 |
| 2024-07-09 | 20.01 | $19.96 | 143100 |
| 2024-07-08 | 20.04 | $20.04 | 118200 |
| 2024-07-05 | 20.07 | $19.95 | 158132 |
| 2024-07-03 | 20.12 | $20.29 | 244000 |
| 2024-07-02 | 20.09 | $20.34 | 185000 |
| 2024-07-01 | 20.03 | $20.25 | 176700 |
| 2024-06-28 | 19.99 | $20.37 | 201400 |
| 2024-06-27 | 19.90 | $20.13 | 104504 |
| 2024-06-26 | 19.88 | $20.06 | 147400 |
| 2024-06-25 | 19.88 | $19.95 | 153300 |
| 2024-06-24 | 19.91 | $20.15 | 274118 |
| 2024-06-21 | 19.90 | $19.98 | 228431 |
| 2024-06-20 | 19.94 | $19.96 | 216748 |
| 2024-06-18 | 20.00 | $19.99 | 194300 |
| 2024-06-17 | 20.07 | $19.96 | 213000 |
| 2024-06-14 | 20.17 | $19.81 | 253410 |
| 2024-06-13 | 20.33 | $20.16 | 78619 |
| 2024-06-12 | 20.43 | $20.47 | 168409 |
| 2024-06-11 | 20.45 | $20.19 | 124006 |
| 2024-06-10 | 20.57 | $20.34 | 100401 |
| 2024-06-07 | 20.67 | $20.40 | 185926 |
| 2024-06-06 | 20.77 | $20.60 | 248029 |
| 2024-06-05 | 20.83 | $20.75 | 168600 |
| 2024-06-04 | 20.85 | $20.57 | 180721 |
| 2024-06-03 | 20.94 | $20.96 | 157000 |
| 2024-05-31 | 20.91 | $21.02 | 108000 |
| 2024-05-30 | 20.87 | $20.77 | 113800 |
| 2024-05-29 | 20.89 | $20.47 | 169314 |
| 2024-05-28 | 21.01 | $20.80 | 124400 |
| 2024-05-24 | 21.05 | $20.82 | 149000 |
| 2024-05-23 | 21.09 | $20.61 | 127849 |
| 2024-05-22 | 21.20 | $20.92 | 150944 |
| 2024-05-21 | 21.24 | $21.12 | 111308 |
| 2024-05-20 | 21.21 | $21.08 | 97133 |
| 2024-05-17 | 21.18 | $21.23 | 179316 |
| 2024-05-16 | 21.10 | $21.15 | 142500 |
| 2024-05-15 | 21.02 | $21.15 | 117500 |
| 2024-05-14 | 20.92 | $21.04 | 143842 |
| 2024-05-13 | 20.83 | $20.89 | 197300 |
| 2024-05-10 | 20.77 | $20.90 | 110800 |
| 2024-05-09 | 20.68 | $21.01 | 280435 |
| 2024-05-08 | 20.54 | $20.71 | 164500 |
| 2024-05-07 | 20.46 | $20.69 | 123612 |
| 2024-05-06 | 20.36 | $20.73 | 100100 |
| 2024-05-03 | 20.24 | $20.57 | 147326 |
| 2024-05-02 | 20.13 | $20.48 | 158923 |
| 2024-05-01 | 20.04 | $20.04 | 170100 |
| 2024-04-30 | 20.06 | $19.95 | 114700 |
| 2024-04-29 | 20.12 | $20.34 | 191500 |
| 2024-04-26 | 20.07 | $20.32 | 115910 |
| 2024-04-25 | 20.02 | $20.18 | 135200 |
| 2024-04-24 | 20.01 | $20.38 | 143000 |
| 2024-04-23 | 19.93 | $20.44 | 127907 |
| 2024-04-22 | 19.82 | $20.12 | 130900 |
| 2024-04-19 | 19.79 | $19.96 | 273720 |
| 2024-04-18 | 19.80 | $19.63 | 131349 |
| 2024-04-17 | 19.94 | $19.57 | 193128 |
| 2024-04-16 | 20.12 | $19.71 | 154700 |
| 2024-04-15 | 20.30 | $19.82 | 210414 |
| 2024-04-12 | 20.49 | $20.03 | 165700 |
| 2024-04-11 | 20.66 | $20.34 | 148717 |
| 2024-04-10 | 20.76 | $20.23 | 170600 |
| 2024-04-09 | 20.92 | $20.83 | 178037 |
| 2024-04-08 | 20.92 | $20.84 | 168503 |
| 2024-04-05 | 20.92 | $20.74 | 98900 |
| 2024-04-04 | 20.95 | $20.71 | 85300 |
| 2024-04-03 | 20.98 | $20.91 | 192137 |
| 2024-04-02 | 20.96 | $20.72 | 135200 |
| 2024-04-01 | 21.00 | $21.03 | 151108 |
| 2024-03-28 | 20.94 | $21.27 | 86600 |
| 2024-03-27 | 20.78 | $21.12 | 111832 |
| 2024-03-26 | 20.64 | $20.63 | 90100 |
| 2024-03-25 | 20.62 | $20.74 | 158926 |
| 2024-03-22 | 20.55 | $20.66 | 99000 |
| 2024-03-21 | 20.50 | $20.96 | 91539 |
| 2024-03-20 | 20.34 | $20.71 | 156300 |
| 2024-03-19 | 20.23 | $20.23 | 221800 |
| 2024-03-18 | 20.24 | $20.07 | 139900 |
| 2024-03-15 | 20.31 | $20.20 | 119800 |
| 2024-03-14 | 20.35 | $20.06 | 114749 |
| 2024-03-13 | 20.44 | $20.43 | 183700 |
| 2024-03-12 | 20.44 | $20.39 | 165445 |
| 2024-03-11 | 20.45 | $20.45 | 153934 |
| 2024-03-08 | 20.44 | $20.53 | 185913 |
| 2024-03-07 | 20.40 | $20.47 | 171639 |
| 2024-03-06 | 20.37 | $20.30 | 269439 |
| 2024-03-05 | 20.39 | $20.38 | 104009 |
| 2024-03-04 | 20.38 | $20.39 | 184100 |
| 2024-03-01 | 20.37 | $20.56 | 187712 |
| 2024-02-29 | 20.31 | $20.51 | 243738 |
| 2024-02-28 | 20.25 | $20.25 | 268342 |
| 2024-02-27 | 20.25 | $20.42 | 171100 |
| 2024-02-26 | 20.21 | $20.25 | 191008 |
| 2024-02-23 | 20.21 | $20.24 | 170718 |
| 2024-02-22 | 20.21 | $20.16 | 260919 |
| 2024-02-21 | 20.24 | $20.21 | 186534 |
| 2024-02-20 | 20.26 | $20.23 | 188141 |
| 2024-02-16 | 20.28 | $20.50 | 282500 |
| 2024-02-15 | 20.22 | $20.78 | 67733 |
| 2024-02-14 | 20.06 | $20.19 | 114900 |
| 2024-02-13 | 20.05 | $19.84 | 139500 |
| 2024-02-12 | 20.15 | $20.72 | 147004 |
| 2024-02-09 | 19.99 | $20.27 | 143600 |
| 2024-02-08 | 19.95 | $20.03 | 161400 |
| 2024-02-07 | 19.98 | $19.77 | 141600 |
| 2024-02-06 | 20.09 | $19.89 | 142605 |
| 2024-02-05 | 20.20 | $19.82 | 183408 |
| 2024-02-02 | 20.35 | $20.13 | 148600 |
| 2024-02-01 | 20.44 | $20.36 | 149205 |
| 2024-01-31 | 20.48 | $20.26 | 192007 |
| 2024-01-30 | 20.55 | $20.84 | 205600 |
| 2024-01-29 | 20.46 | $20.89 | 83201 |
| 2024-01-26 | 20.33 | $20.73 | 186109 |
| 2024-01-25 | 20.22 | $20.64 | 148316 |
| 2024-01-24 | 20.12 | $20.39 | 154500 |
| 2024-01-23 | 20.08 | $20.41 | 92141 |
| 2024-01-22 | 20.02 | $20.52 | 151600 |
| 2024-01-19 | 19.92 | $20.03 | 172810 |
| 2024-01-18 | 19.95 | $19.83 | 155043 |
| 2024-01-17 | 20.06 | $19.71 | 119316 |
| 2024-01-16 | 20.24 | $19.82 | 150332 |
| 2024-01-12 | 20.41 | $20.14 | 143500 |
| 2024-01-11 | 20.53 | $20.17 | 146800 |
| 2024-01-10 | 20.66 | $20.29 | 143405 |
| 2024-01-09 | 20.78 | $20.25 | 130227 |
| 2024-01-08 | 20.93 | $20.56 | 165200 |
| 2024-01-05 | 21.01 | $20.46 | 496246 |
| 2024-01-04 | 21.14 | $20.46 | 157800 |
| 2024-01-03 | 21.29 | $20.49 | 296600 |
| 2024-01-02 | 21.46 | $20.96 | 76814 |
| 2023-12-29 | 21.50 | $21.01 | 82720 |
| 2023-12-28 | 21.53 | $21.30 | 103200 |
| 2023-12-27 | 21.46 | $21.38 | 322404 |
| 2023-12-26 | 21.33 | $21.35 | 276547 |
| 2023-12-22 | 21.18 | $21.07 | 192404 |
| 2023-12-21 | 21.06 | $20.94 | 245700 |
| 2023-12-20 | 20.96 | $20.65 | 201745 |
| 2023-12-19 | 20.91 | $21.22 | 356200 |
| 2023-12-18 | 20.66 | $20.74 | 207800 |
| 2023-12-15 | 20.49 | $20.70 | 153716 |
| 2023-12-14 | 20.30 | $20.81 | 348100 |
| 2023-12-13 | 20.01 | $20.30 | 296500 |
| 2023-12-12 | 19.81 | $19.58 | 304100 |
| 2023-12-11 | 19.80 | $19.68 | 154100 |
| 2023-12-08 | 19.74 | $19.75 | 288100 |
| 2023-12-07 | 19.63 | $19.56 | 224000 |
| 2023-12-06 | 19.56 | $19.35 | 214900 |
| 2023-12-05 | 19.53 | $19.43 | 328300 |
| 2023-12-04 | 19.46 | $19.73 | 344723 |
| 2023-12-01 | 19.27 | $19.57 | 310000 |
| 2023-11-30 | 19.09 | $18.95 | 150400 |
| 2023-11-29 | 19.06 | $18.87 | 160600 |
| 2023-11-28 | 19.03 | $18.79 | 104600 |
| 2023-11-27 | 19.03 | $18.85 | 92326 |
| 2023-11-24 | 18.99 | $18.94 | 60935 |
| 2023-11-22 | 18.92 | $18.82 | 116139 |
| 2023-11-21 | 18.86 | $18.77 | 82413 |
| 2023-11-20 | 18.80 | $18.94 | 211411 |
| 2023-11-17 | 18.66 | $18.87 | 198900 |
| 2023-11-16 | 18.51 | $18.61 | 196700 |
| 2023-11-15 | 18.41 | $18.87 | 261900 |
| 2023-11-14 | 18.20 | $18.86 | 258139 |
| 2023-11-13 | 17.94 | $17.90 | 130844 |
| 2023-11-10 | 17.92 | $17.86 | 93706 |
| 2023-11-09 | 17.92 | $17.72 | 181000 |
| 2023-11-08 | 17.96 | $17.86 | 149800 |
| 2023-11-07 | 17.96 | $18.10 | 216639 |
| 2023-11-06 | 17.88 | $18.36 | 165000 |
| 2023-11-03 | 17.71 | $18.51 | 74900 |
| 2023-11-02 | 17.44 | $18.07 | 212400 |
| 2023-11-01 | 17.27 | $17.52 | 111846 |
| 2023-10-31 | 17.23 | $17.41 | 89910 |
| 2023-10-30 | 17.22 | $17.35 | 268217 |
| 2023-10-27 | 17.24 | $17.17 | 189141 |
| 2023-10-26 | 17.32 | $17.26 | 310400 |
| 2023-10-25 | 17.39 | $17.20 | 306000 |
| 2023-10-24 | 17.50 | $17.34 | 512220 |
| 2023-10-23 | 17.60 | $17.33 | 204604 |
| 2023-10-20 | 17.72 | $17.44 | 204400 |
| 2023-10-19 | 17.84 | $17.68 | 144900 |
| 2023-10-18 | 17.91 | $17.90 | 140400 |
| 2023-10-17 | 17.92 | $18.24 | 100418 |
| 2023-10-16 | 17.84 | $17.94 | 147837 |
| 2023-10-13 | 17.83 | $17.73 | 60406 |
| 2023-10-12 | 17.89 | $17.90 | 162712 |
| 2023-10-11 | 17.91 | $18.21 | 180300 |
| 2023-10-10 | 17.84 | $18.16 | 114321 |
| 2023-10-09 | 17.77 | $18.04 | 223527 |
| 2023-10-06 | 17.73 | $17.80 | 217900 |
| 2023-10-05 | 17.76 | $17.76 | 232248 |
| 2023-10-04 | 17.82 | $17.64 | 577000 |
| 2023-10-03 | 17.93 | $17.74 | 179000 |
| 2023-10-02 | 18.04 | $18.05 | 276633 |
| 2023-09-29 | 18.07 | $18.27 | 2.5M |
| 2023-09-28 | 18.05 | $18.33 | 92900 |
| 2023-09-27 | 18.00 | $18.14 | 203000 |
| 2023-09-26 | 18.01 | $17.97 | 119900 |
| 2023-09-25 | 18.08 | $18.21 | 118200 |
| 2023-09-22 | 18.09 | $18.05 | 117000 |
| 2023-09-21 | 18.15 | $18.12 | 121210 |
| 2023-09-20 | 18.22 | $18.19 | 154541 |
| 2023-09-19 | 18.27 | $18.30 | 147704 |
| 2023-09-18 | 18.31 | $18.35 | 85900 |
| 2023-09-15 | 18.35 | $18.46 | 63327 |
| 2023-09-14 | 18.36 | $18.68 | 85600 |
| 2023-09-13 | 18.31 | $18.29 | 83100 |
| 2023-09-12 | 18.37 | $18.43 | 90400 |
| 2023-09-11 | 18.41 | $18.38 | 90900 |
| 2023-09-08 | 18.47 | $18.41 | 74800 |
| 2023-09-07 | 18.54 | $18.40 | 58900 |
| 2023-09-06 | 18.63 | $18.54 | 93400 |
| 2023-09-05 | 18.70 | $18.71 | 45500 |
| 2023-09-01 | 18.73 | $19.19 | 115800 |
| 2023-08-31 | 18.62 | $18.82 | 48000 |
| 2023-08-30 | 18.60 | $18.87 | 68000 |
| 2023-08-29 | 18.57 | $18.86 | 42700 |
| 2023-08-28 | 18.54 | $18.66 | 43300 |
| 2023-08-25 | 18.57 | $18.49 | 134000 |
| 2023-08-24 | 18.66 | $18.52 | 38600 |
| 2023-08-23 | 18.76 | $18.60 | 105400 |
| 2023-08-22 | 18.86 | $18.54 | 110200 |
| 2023-08-21 | 19.01 | $18.72 | 58900 |
| 2023-08-18 | 19.13 | $18.86 | 34000 |
| 2023-08-17 | 19.23 | $18.82 | 119735 |
| 2023-08-16 | 19.37 | $18.89 | 165422 |
| 2023-08-15 | 19.51 | $19.06 | 82600 |
| 2023-08-14 | 19.62 | $19.31 | 21100 |
| 2023-08-11 | 19.68 | $19.41 | 43800 |
| 2023-08-10 | 19.71 | $19.44 | 34000 |
| 2023-08-09 | 19.73 | $19.56 | 59827 |
| 2023-08-08 | 19.71 | $19.57 | 137200 |
| 2023-08-07 | 19.68 | $19.63 | 30100 |
| 2023-08-04 | 19.62 | $19.46 | 38931 |
| 2023-08-03 | 19.59 | $19.31 | 33000 |
| 2023-08-02 | 19.59 | $19.34 | 121800 |
| 2023-08-01 | 19.58 | $19.52 | 43000 |
| 2023-07-31 | 19.50 | $19.51 | 36600 |
| 2023-07-28 | 19.39 | $19.40 | 88120 |
| 2023-07-27 | 19.29 | $19.20 | 56300 |
| 2023-07-26 | 19.23 | $19.36 | 53900 |
| 2023-07-25 | 19.09 | $19.09 | 53300 |
| 2023-07-24 | 19.00 | $19.10 | 88431 |
| 2023-07-21 | 18.88 | $18.86 | 71443 |
| 2023-07-20 | 18.80 | $18.92 | 70200 |
| 2023-07-19 | 18.68 | $18.94 | 57131 |
| 2023-07-18 | 18.52 | $18.80 | 40628 |
| 2023-07-17 | 18.37 | $18.44 | 43700 |
| 2023-07-14 | 18.29 | $18.28 | 102613 |
| 2023-07-13 | 18.24 | $18.45 | 34326 |
| 2023-07-12 | 18.12 | $18.36 | 32300 |
| 2023-07-11 | 18.00 | $18.14 | 54900 |
| 2023-07-10 | 17.92 | $17.98 | 37200 |
| 2023-07-07 | 17.87 | $17.87 | 56814 |
| 2023-07-06 | 17.84 | $17.54 | 73300 |
| 2023-07-05 | 17.91 | $17.81 | 91744 |
| 2023-07-03 | 17.91 | $18.02 | 44200 |
| 2023-06-30 | 17.83 | $17.83 | 79500 |
| 2023-06-29 | 17.79 | $17.88 | 490000 |
| 2023-06-28 | 17.73 | $17.64 | 110842 |
| 2023-06-27 | 17.72 | $17.55 | 130000 |
| 2023-06-26 | 17.74 | $17.36 | 47512 |
| 2023-06-23 | 17.82 | $17.29 | 56419 |
| 2023-06-22 | 17.94 | $17.52 | 93930 |
| 2023-06-21 | 18.00 | $17.71 | 85312 |
| 2023-06-20 | 18.01 | $17.71 | 59349 |
| 2023-06-16 | 18.02 | $17.77 | 42600 |
| 2023-06-15 | 18.00 | $17.88 | 73546 |
| 2023-06-14 | 17.94 | $17.74 | 91600 |
| 2023-06-13 | 17.90 | $18.00 | 84800 |
| 2023-06-12 | 17.77 | $17.76 | 127415 |
| 2023-06-09 | 17.67 | $17.74 | 99500 |
| 2023-06-08 | 17.55 | $17.92 | 85645 |
| 2023-06-07 | 17.34 | $18.06 | 76300 |
| 2023-06-06 | 17.04 | $17.54 | 197600 |
| 2023-06-05 | 16.84 | $16.96 | 113436 |
| 2023-06-02 | 16.77 | $17.27 | 289100 |
| 2023-06-01 | 16.59 | $16.52 | 217000 |
| 2023-05-31 | 16.61 | $16.34 | 111100 |
| 2023-05-30 | 16.69 | $16.64 | 90031 |
| 2023-05-26 | 16.69 | $16.80 | 134300 |
| 2023-05-25 | 16.64 | $16.65 | 34500 |
| 2023-05-24 | 16.63 | $16.76 | 251200 |
| 2023-05-23 | 16.58 | $16.93 | 76400 |
| 2023-05-22 | 16.46 | $16.85 | 69248 |
| 2023-05-19 | 16.35 | $16.68 | 85500 |
| 2023-05-18 | 16.27 | $16.77 | 21100 |
| 2023-05-17 | 16.14 | $16.68 | 174005 |
| 2023-05-16 | 16.03 | $16.13 | 191802 |
| 2023-05-15 | 16.06 | $16.35 | 154035 |
| 2023-05-12 | 16.04 | $16.16 | 497700 |
| 2023-05-11 | 16.08 | $16.13 | 226645 |
| 2023-05-10 | 16.14 | $16.20 | 212600 |
| 2023-05-09 | 16.20 | $16.24 | 428900 |
| 2023-05-08 | 16.27 | $16.28 | 397400 |
| 2023-05-05 | 16.34 | $16.37 | 396838 |
| 2023-05-04 | 16.41 | $15.88 | 602900 |
| 2023-05-03 | 16.65 | $16.28 | 725800 |
| 2023-05-02 | 16.82 | $16.51 | 360406 |
| 2023-05-01 | 16.96 | $16.96 | 494600 |
| 2023-04-28 | 16.99 | $17.02 | 321100 |
| 2023-04-27 | 17.01 | $16.84 | 359034 |
| 2023-04-26 | 17.09 | $16.70 | 180600 |
| 2023-04-25 | 17.24 | $16.81 | 141800 |
| 2023-04-24 | 17.38 | $17.32 | 92600 |
| 2023-04-21 | 17.39 | $17.26 | 45532 |
| 2023-04-20 | 17.43 | $17.35 | 136000 |
| 2023-04-19 | 17.44 | $17.47 | 86544 |
| 2023-04-18 | 17.42 | $17.39 | 101100 |
| 2023-04-17 | 17.42 | $17.50 | 63700 |
| 2023-04-14 | 17.38 | $17.39 | 108142 |
| 2023-04-13 | 17.37 | $17.52 | 125235 |
| 2023-04-12 | 17.31 | $17.37 | 109500 |
| 2023-04-11 | 17.29 | $17.49 | 47300 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.80
2026-07-24
Close Price
$29.32
Vol: 101751
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.60
Average
53.15
Maximum
73.72
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 57.80 | $29.32 | 101751 |
| 2026-07-23 | 56.12 | $29.16 | 105549 |
| 2026-07-22 | 60.86 | $29.49 | 60745 |
| 2026-07-21 | 62.22 | $29.58 | 88850 |
| 2026-07-20 | 59.34 | $29.28 | 153331 |
| 2026-07-17 | 61.26 | $29.41 | 76300 |
| 2026-07-16 | 65.77 | $29.70 | 104800 |
| 2026-07-15 | 62.12 | $29.30 | 149500 |
| 2026-07-14 | 59.55 | $29.05 | 125900 |
| 2026-07-13 | 59.45 | $29.04 | 111239 |
| 2026-07-10 | 58.94 | $28.99 | 234444 |
| 2026-07-09 | 56.59 | $28.76 | 229523 |
| 2026-07-08 | 54.20 | $28.54 | 347930 |
| 2026-07-07 | 56.90 | $28.74 | 144320 |
| 2026-07-06 | 59.00 | $28.89 | 112100 |
| 2026-07-02 | 58.42 | $28.83 | 78240 |
| 2026-07-01 | 62.94 | $29.15 | 139329 |
| 2026-06-30 | 63.53 | $29.19 | 102300 |
| 2026-06-29 | 63.29 | $29.16 | 126900 |
| 2026-06-26 | 63.69 | $29.19 | 140996 |
| 2026-06-25 | 60.50 | $28.79 | 979800 |
| 2026-06-24 | 59.58 | $28.68 | 107744 |
| 2026-06-23 | 58.14 | $28.51 | 122535 |
| 2026-06-22 | 56.31 | $28.30 | 99824 |
| 2026-06-18 | 55.69 | $28.23 | 135600 |
| 2026-06-17 | 53.39 | $27.97 | 113111 |
| 2026-06-16 | 57.78 | $28.37 | 148200 |
| 2026-06-15 | 59.05 | $28.48 | 228816 |
| 2026-06-12 | 64.98 | $28.96 | 91247 |
| 2026-06-11 | 62.12 | $28.58 | 105133 |
| 2026-06-10 | 58.39 | $28.14 | 112634 |
| 2026-06-09 | 57.48 | $28.04 | 163701 |
| 2026-06-08 | 56.86 | $27.97 | 91500 |
| 2026-06-05 | 54.02 | $27.66 | 102917 |
| 2026-06-04 | 58.12 | $28.01 | 75600 |
| 2026-06-03 | 53.41 | $27.52 | 111710 |
| 2026-06-02 | 60.24 | $28.04 | 107900 |
| 2026-06-01 | 56.81 | $27.70 | 143743 |
| 2026-05-29 | 56.39 | $27.66 | 114700 |
| 2026-05-28 | 59.85 | $27.91 | 119037 |
| 2026-05-27 | 59.99 | $27.92 | 209506 |
| 2026-05-26 | 60.39 | $27.95 | 74409 |
| 2026-05-22 | 57.21 | $27.60 | 101375 |
| 2026-05-21 | 56.36 | $27.51 | 217822 |
| 2026-05-20 | 55.42 | $27.41 | 94400 |
| 2026-05-19 | 50.45 | $26.92 | 147900 |
| 2026-05-18 | 53.82 | $27.21 | 130012 |
| 2026-05-15 | 50.92 | $26.94 | 133914 |
| 2026-05-14 | 55.99 | $27.35 | 131904 |
| 2026-05-13 | 53.75 | $27.14 | 135600 |
| 2026-05-12 | 56.49 | $27.35 | 137505 |
| 2026-05-11 | 59.21 | $27.55 | 154844 |
| 2026-05-08 | 62.82 | $27.80 | 116100 |
| 2026-05-07 | 62.21 | $27.73 | 90900 |
| 2026-05-06 | 66.35 | $28.01 | 138916 |
| 2026-05-05 | 65.25 | $27.87 | 140258 |
| 2026-05-04 | 61.49 | $27.43 | 114506 |
| 2026-05-01 | 68.90 | $27.89 | 107713 |
| 2026-04-30 | 67.69 | $27.74 | 185400 |
| 2026-04-29 | 64.66 | $27.39 | 119300 |
| 2026-04-28 | 69.63 | $27.67 | 102600 |
| 2026-04-27 | 69.15 | $27.61 | 145149 |
| 2026-04-24 | 68.02 | $27.47 | 78600 |
| 2026-04-23 | 67.04 | $27.35 | 112708 |
| 2026-04-22 | 66.13 | $27.24 | 186219 |
| 2026-04-21 | 65.31 | $27.14 | 208972 |
| 2026-04-20 | 68.47 | $27.34 | 381543 |
| 2026-04-17 | 67.58 | $27.22 | 331700 |
| 2026-04-16 | 63.10 | $26.68 | 100700 |
| 2026-04-15 | 62.56 | $26.62 | 96988 |
| 2026-04-14 | 63.00 | $26.65 | 142140 |
| 2026-04-13 | 63.00 | $26.65 | 273432 |
| 2026-04-10 | 60.57 | $26.36 | 69884 |
| 2026-04-09 | 63.30 | $26.56 | 117600 |
| 2026-04-08 | 61.74 | $26.37 | 121541 |
| 2026-04-07 | 56.39 | $25.79 | 100008 |
| 2026-04-06 | 56.19 | $25.77 | 96700 |
| 2026-04-02 | 54.61 | $25.61 | 125200 |
| 2026-04-01 | 52.67 | $25.42 | 134800 |
| 2026-03-31 | 52.16 | $25.37 | 66239 |
| 2026-03-30 | 47.43 | $24.93 | 103240 |
| 2026-03-27 | 48.78 | $25.06 | 114709 |
| 2026-03-26 | 51.70 | $25.33 | 105005 |
| 2026-03-25 | 52.02 | $25.36 | 90417 |
| 2026-03-24 | 51.04 | $25.26 | 176491 |
| 2026-03-23 | 47.68 | $24.93 | 183138 |
| 2026-03-20 | 40.50 | $24.32 | 164200 |
| 2026-03-19 | 43.77 | $24.67 | 253400 |
| 2026-03-18 | 41.05 | $24.46 | 125511 |
| 2026-03-17 | 43.93 | $24.76 | 158500 |
| 2026-03-16 | 41.87 | $24.60 | 177500 |
| 2026-03-13 | 39.48 | $24.42 | 154553 |
| 2026-03-12 | 40.45 | $24.53 | 78195 |
| 2026-03-11 | 43.57 | $24.87 | 187924 |
| 2026-03-10 | 44.43 | $24.96 | 104900 |
| 2026-03-09 | 45.28 | $25.05 | 108021 |
| 2026-03-06 | 45.17 | $25.04 | 139239 |
| 2026-03-05 | 50.40 | $25.58 | 146330 |
| 2026-03-04 | 55.88 | $26.06 | 125100 |
| 2026-03-03 | 53.37 | $25.81 | 178843 |
| 2026-03-02 | 56.54 | $26.07 | 111000 |
| 2026-02-27 | 54.77 | $25.89 | 118833 |
| 2026-02-26 | 60.63 | $26.34 | 192449 |
| 2026-02-25 | 59.25 | $26.19 | 139931 |
| 2026-02-24 | 58.04 | $26.06 | 147504 |
| 2026-02-23 | 55.73 | $25.82 | 252000 |
| 2026-02-20 | 65.74 | $26.52 | 99330 |
| 2026-02-19 | 64.62 | $26.39 | 226900 |
| 2026-02-18 | 65.09 | $26.42 | 138900 |
| 2026-02-17 | 63.93 | $26.28 | 304100 |
| 2026-02-13 | 64.08 | $26.29 | 128535 |
| 2026-02-12 | 61.53 | $25.98 | 120225 |
| 2026-02-11 | 67.88 | $26.41 | 148500 |
| 2026-02-10 | 67.51 | $26.36 | 239900 |
| 2026-02-09 | 69.48 | $26.49 | 230230 |
| 2026-02-06 | 69.93 | $26.52 | 194000 |
| 2026-02-05 | 64.65 | $25.79 | 219313 |
| 2026-02-04 | 68.74 | $26.05 | 192043 |
| 2026-02-03 | 67.14 | $25.84 | 746018 |
| 2026-02-02 | 65.30 | $25.61 | 206847 |
| 2026-01-30 | 61.66 | $25.20 | 177530 |
| 2026-01-29 | 61.57 | $25.19 | 116100 |
| 2026-01-28 | 58.18 | $24.84 | 143316 |
| 2026-01-27 | 60.80 | $25.02 | 140632 |
| 2026-01-26 | 60.42 | $24.98 | 195329 |
| 2026-01-23 | 61.12 | $25.03 | 188644 |
| 2026-01-22 | 68.13 | $25.50 | 226710 |
| 2026-01-21 | 67.14 | $25.37 | 142700 |
| 2026-01-20 | 59.73 | $24.56 | 152247 |
| 2026-01-16 | 66.40 | $24.94 | 99016 |
| 2026-01-15 | 69.71 | $25.11 | 248630 |
| 2026-01-14 | 66.54 | $24.77 | 142223 |
| 2026-01-13 | 64.47 | $24.57 | 206200 |
| 2026-01-12 | 63.72 | $24.50 | 148300 |
| 2026-01-09 | 63.61 | $24.49 | 159200 |
| 2026-01-08 | 63.21 | $24.45 | 177900 |
| 2026-01-07 | 57.68 | $23.95 | 177300 |
| 2026-01-06 | 59.55 | $24.06 | 244423 |
| 2026-01-05 | 55.15 | $23.71 | 142842 |
| 2026-01-02 | 50.63 | $23.40 | 140902 |
| 2025-12-31 | 49.06 | $23.30 | 198600 |
| 2025-12-30 | 52.39 | $23.51 | 204800 |
| 2025-12-29 | 53.88 | $23.60 | 146500 |
| 2025-12-26 | 55.20 | $23.68 | 127600 |
| 2025-12-24 | 55.69 | $23.71 | 111300 |
| 2025-12-23 | 55.32 | $23.68 | 205500 |
| 2025-12-22 | 57.00 | $23.79 | 227925 |
| 2025-12-19 | 56.66 | $23.76 | 219134 |
| 2025-12-18 | 58.12 | $23.86 | 342326 |
| 2025-12-17 | 57.28 | $23.78 | 325309 |
| 2025-12-16 | 57.55 | $23.80 | 125300 |
| 2025-12-15 | 64.90 | $24.30 | 186000 |
| 2025-12-12 | 65.54 | $24.34 | 126600 |
| 2025-12-11 | 68.91 | $24.55 | 136202 |
| 2025-12-10 | 66.99 | $24.30 | 185724 |
| 2025-12-09 | 62.30 | $23.77 | 168600 |
| 2025-12-08 | 61.01 | $23.64 | 237301 |
| 2025-12-05 | 61.32 | $23.66 | 150600 |
| 2025-12-04 | 62.36 | $23.73 | 139800 |
| 2025-12-03 | 63.68 | $23.82 | 171338 |
| 2025-12-02 | 59.82 | $23.39 | 183500 |
| 2025-12-01 | 59.44 | $23.35 | 110003 |
| 2025-11-28 | 59.44 | $23.35 | 49417 |
| 2025-11-26 | 59.35 | $23.34 | 172800 |
| 2025-11-25 | 58.24 | $23.21 | 213300 |
| 2025-11-24 | 52.15 | $22.57 | 175144 |
| 2025-11-21 | 50.09 | $22.38 | 384000 |
| 2025-11-20 | 40.20 | $21.61 | 163201 |
| 2025-11-19 | 43.50 | $21.92 | 247227 |
| 2025-11-18 | 44.28 | $21.99 | 292600 |
| 2025-11-17 | 42.61 | $21.87 | 168300 |
| 2025-11-14 | 49.42 | $22.45 | 176618 |
| 2025-11-13 | 49.55 | $22.46 | 165400 |
| 2025-11-12 | 54.44 | $22.82 | 129300 |
| 2025-11-11 | 54.20 | $22.80 | 113700 |
| 2025-11-10 | 52.42 | $22.65 | 197211 |
| 2025-11-07 | 49.84 | $22.44 | 142721 |
| 2025-11-06 | 48.05 | $22.30 | 227815 |
| 2025-11-05 | 52.08 | $22.62 | 94800 |
| 2025-11-04 | 47.08 | $22.24 | 139400 |
| 2025-11-03 | 49.95 | $22.46 | 152400 |
| 2025-10-31 | 48.45 | $22.35 | 151631 |
| 2025-10-30 | 48.05 | $22.32 | 163900 |
| 2025-10-29 | 50.03 | $22.48 | 146900 |
| 2025-10-28 | 53.69 | $22.76 | 144400 |
| 2025-10-27 | 55.34 | $22.88 | 103000 |
| 2025-10-24 | 56.30 | $22.95 | 64900 |
| 2025-10-23 | 54.15 | $22.75 | 129600 |
| 2025-10-22 | 51.17 | $22.49 | 137600 |
| 2025-10-21 | 51.29 | $22.50 | 96046 |
| 2025-10-20 | 51.18 | $22.49 | 75900 |
| 2025-10-17 | 45.55 | $22.01 | 187600 |
| 2025-10-16 | 45.97 | $22.05 | 181335 |
| 2025-10-15 | 50.99 | $22.50 | 162736 |
| 2025-10-14 | 50.99 | $22.50 | 216226 |
| 2025-10-13 | 45.50 | $22.04 | 113100 |
| 2025-10-10 | 39.33 | $21.60 | 243413 |
| 2025-10-09 | 48.02 | $22.34 | 104064 |
| 2025-10-08 | 51.68 | $22.59 | 132800 |
| 2025-10-07 | 50.53 | $22.51 | 154801 |
| 2025-10-06 | 55.21 | $22.81 | 159022 |
| 2025-10-03 | 56.70 | $22.90 | 131532 |
| 2025-10-02 | 53.23 | $22.64 | 280319 |
| 2025-10-01 | 54.02 | $22.69 | 211500 |
| 2025-09-30 | 53.49 | $22.65 | 178111 |
| 2025-09-29 | 53.64 | $22.66 | 284645 |
| 2025-09-26 | 56.11 | $22.83 | 254822 |
| 2025-09-25 | 53.98 | $22.65 | 192112 |
| 2025-09-24 | 57.20 | $22.87 | 141631 |
| 2025-09-23 | 57.79 | $22.91 | 135900 |
| 2025-09-22 | 57.58 | $22.89 | 158000 |
| 2025-09-19 | 57.86 | $22.91 | 173200 |
| 2025-09-18 | 64.23 | $23.35 | 341722 |
| 2025-09-17 | 60.05 | $22.91 | 358900 |
| 2025-09-16 | 59.44 | $22.85 | 209900 |
| 2025-09-15 | 60.92 | $22.95 | 237701 |
| 2025-09-12 | 59.58 | $22.81 | 192200 |
| 2025-09-11 | 64.38 | $23.13 | 135100 |
| 2025-09-10 | 60.08 | $22.68 | 171100 |
| 2025-09-09 | 61.01 | $22.74 | 174816 |
| 2025-09-08 | 65.34 | $23.01 | 198135 |
| 2025-09-05 | 66.00 | $23.05 | 122000 |
| 2025-09-04 | 65.34 | $22.97 | 183600 |
| 2025-09-03 | 62.56 | $22.65 | 176036 |
| 2025-09-02 | 63.46 | $22.71 | 167100 |
| 2025-08-29 | 66.36 | $22.90 | 212244 |
| 2025-08-28 | 65.81 | $22.83 | 156700 |
| 2025-08-27 | 65.96 | $22.84 | 143300 |
| 2025-08-26 | 64.85 | $22.69 | 178827 |
| 2025-08-25 | 63.81 | $22.55 | 154100 |
| 2025-08-22 | 66.07 | $22.72 | 106700 |
| 2025-08-21 | 57.60 | $21.71 | 202515 |
| 2025-08-20 | 57.20 | $21.67 | 320428 |
| 2025-08-19 | 58.65 | $21.78 | 220727 |
| 2025-08-18 | 58.38 | $21.75 | 179615 |
| 2025-08-15 | 57.48 | $21.65 | 118842 |
| 2025-08-14 | 59.67 | $21.83 | 140800 |
| 2025-08-13 | 63.23 | $22.11 | 182400 |
| 2025-08-12 | 58.91 | $21.59 | 114827 |
| 2025-08-11 | 51.64 | $20.89 | 129549 |
| 2025-08-08 | 51.52 | $20.88 | 209120 |
| 2025-08-07 | 50.16 | $20.76 | 436301 |
| 2025-08-06 | 50.16 | $20.76 | 146830 |
| 2025-08-05 | 50.16 | $20.76 | 283308 |
| 2025-08-04 | 47.40 | $20.50 | 275200 |
| 2025-08-01 | 43.16 | $20.13 | 225000 |
| 2025-07-31 | 48.26 | $20.64 | 82300 |
| 2025-07-30 | 51.19 | $20.90 | 171900 |
| 2025-07-29 | 56.04 | $21.29 | 140939 |
| 2025-07-28 | 59.04 | $21.51 | 104200 |
| 2025-07-25 | 58.75 | $21.48 | 101300 |
| 2025-07-24 | 58.48 | $21.45 | 156309 |
| 2025-07-23 | 64.93 | $21.92 | 141946 |
| 2025-07-22 | 61.77 | $21.55 | 153900 |
| 2025-07-21 | 57.89 | $21.15 | 132100 |
| 2025-07-18 | 57.58 | $21.12 | 156400 |
| 2025-07-17 | 60.22 | $21.31 | 155100 |
| 2025-07-16 | 57.17 | $21.00 | 165530 |
| 2025-07-15 | 56.67 | $20.95 | 215246 |
| 2025-07-14 | 64.53 | $21.49 | 150800 |
| 2025-07-11 | 64.10 | $21.44 | 184000 |
| 2025-07-10 | 68.10 | $21.69 | 187900 |
| 2025-07-09 | 66.17 | $21.45 | 165426 |
| 2025-07-08 | 65.84 | $21.41 | 319600 |
| 2025-07-07 | 63.86 | $21.17 | 218537 |
| 2025-07-03 | 68.77 | $21.48 | 92501 |
| 2025-07-02 | 67.62 | $21.33 | 180600 |
| 2025-07-01 | 64.03 | $20.90 | 341821 |
| 2025-06-30 | 58.78 | $20.38 | 269702 |
| 2025-06-27 | 60.23 | $20.47 | 271724 |
| 2025-06-26 | 58.95 | $20.35 | 139300 |
| 2025-06-25 | 54.94 | $20.00 | 304400 |
| 2025-06-24 | 57.69 | $20.18 | 151700 |
| 2025-06-23 | 56.19 | $20.05 | 155100 |
| 2025-06-20 | 53.52 | $19.83 | 180020 |
| 2025-06-18 | 54.23 | $19.88 | 283110 |
| 2025-06-17 | 54.00 | $19.86 | 246500 |
| 2025-06-16 | 55.61 | $19.98 | 172900 |
| 2025-06-13 | 53.53 | $19.79 | 420034 |
| 2025-06-12 | 58.17 | $20.13 | 254947 |
| 2025-06-11 | 59.76 | $20.24 | 264100 |
| 2025-06-10 | 60.48 | $20.29 | 351300 |
| 2025-06-09 | 58.20 | $20.05 | 166500 |
| 2025-06-06 | 55.98 | $19.83 | 267200 |
| 2025-06-05 | 53.54 | $19.60 | 134704 |
| 2025-06-04 | 53.22 | $19.57 | 247100 |
| 2025-06-03 | 55.53 | $19.76 | 232821 |
| 2025-06-02 | 51.87 | $19.41 | 155500 |
| 2025-05-30 | 52.70 | $19.48 | 246200 |
| 2025-05-29 | 54.22 | $19.61 | 145746 |
| 2025-05-28 | 53.23 | $19.51 | 249200 |
| 2025-05-27 | 55.86 | $19.74 | 136701 |
| 2025-05-23 | 50.40 | $19.20 | 105521 |
| 2025-05-22 | 51.75 | $19.32 | 218600 |
| 2025-05-21 | 51.86 | $19.33 | 185900 |
| 2025-05-20 | 58.88 | $19.92 | 194117 |
| 2025-05-19 | 59.01 | $19.93 | 116432 |
| 2025-05-16 | 60.26 | $20.03 | 140411 |
| 2025-05-15 | 59.78 | $19.97 | 171400 |
| 2025-05-14 | 58.82 | $19.85 | 242538 |
| 2025-05-13 | 60.77 | $20.02 | 129944 |
| 2025-05-12 | 59.49 | $19.85 | 206900 |
| 2025-05-09 | 53.41 | $19.13 | 344100 |
| 2025-05-08 | 52.85 | $19.07 | 205249 |
| 2025-05-07 | 48.10 | $18.59 | 407741 |
| 2025-05-06 | 48.78 | $18.66 | 246200 |
| 2025-05-05 | 49.74 | $18.76 | 157137 |
| 2025-05-02 | 51.07 | $18.90 | 367821 |
| 2025-05-01 | 46.82 | $18.46 | 412800 |
| 2025-04-30 | 45.39 | $18.32 | 479248 |
| 2025-04-29 | 47.47 | $18.56 | 444700 |
| 2025-04-28 | 46.31 | $18.44 | 191900 |
| 2025-04-25 | 45.64 | $18.37 | 205240 |
| 2025-04-24 | 45.87 | $18.40 | 215300 |
| 2025-04-23 | 42.81 | $18.07 | 441969 |
| 2025-04-22 | 40.89 | $17.87 | 487203 |
| 2025-04-21 | 36.76 | $17.46 | 421928 |
| 2025-04-17 | 38.51 | $17.74 | 366800 |
| 2025-04-16 | 35.71 | $17.47 | 461235 |
| 2025-04-15 | 35.82 | $17.49 | 779632 |
| 2025-04-14 | 36.10 | $17.54 | 619400 |
| 2025-04-11 | 34.47 | $17.37 | 662449 |
| 2025-04-10 | 33.81 | $17.30 | 920500 |
| 2025-04-09 | 38.31 | $18.16 | 668200 |
| 2025-04-08 | 22.60 | $16.78 | 1.1M |
| 2025-04-07 | 24.63 | $17.25 | 1.7M |
| 2025-04-04 | 25.42 | $17.42 | 2.8M |
| 2025-04-03 | 29.51 | $18.20 | 274600 |
| 2025-04-02 | 42.06 | $19.72 | 250900 |
| 2025-04-01 | 37.76 | $19.46 | 300709 |
| 2025-03-31 | 37.42 | $19.44 | 350517 |
| 2025-03-28 | 38.01 | $19.50 | 255207 |
| 2025-03-27 | 42.83 | $19.95 | 190129 |
| 2025-03-26 | 41.90 | $19.89 | 88600 |
| 2025-03-25 | 42.00 | $19.90 | 133406 |
| 2025-03-24 | 43.73 | $20.06 | 216936 |
| 2025-03-21 | 37.32 | $19.64 | 287500 |
| 2025-03-20 | 39.56 | $19.86 | 168773 |
| 2025-03-19 | 40.29 | $19.93 | 247300 |
| 2025-03-18 | 35.43 | $19.63 | 350600 |
| 2025-03-17 | 35.71 | $19.66 | 295100 |
| 2025-03-14 | 32.55 | $19.47 | 533900 |
| 2025-03-13 | 24.15 | $19.02 | 374800 |
| 2025-03-12 | 25.49 | $19.22 | 1.1M |
| 2025-03-11 | 24.90 | $19.19 | 1.6M |
| 2025-03-10 | 25.41 | $19.27 | 726300 |
| 2025-03-07 | 29.70 | $19.86 | 492626 |
| 2025-03-06 | 28.33 | $19.79 | 358200 |
| 2025-03-05 | 29.10 | $19.89 | 536907 |
| 2025-03-04 | 27.99 | $19.83 | 552213 |
| 2025-03-03 | 30.81 | $20.20 | 285400 |
| 2025-02-28 | 36.04 | $20.76 | 199994 |
| 2025-02-27 | 33.15 | $20.61 | 134600 |
| 2025-02-26 | 35.70 | $20.86 | 208900 |
| 2025-02-25 | 36.89 | $20.97 | 239374 |
| 2025-02-24 | 36.99 | $20.98 | 210600 |
| 2025-02-21 | 37.82 | $21.06 | 267250 |
| 2025-02-20 | 43.60 | $21.56 | 154300 |
| 2025-02-19 | 46.15 | $21.75 | 223118 |
| 2025-02-18 | 48.41 | $21.91 | 194000 |
| 2025-02-14 | 47.80 | $21.87 | 129700 |
| 2025-02-13 | 46.91 | $21.81 | 99716 |
| 2025-02-12 | 44.98 | $21.68 | 139000 |
| 2025-02-11 | 49.31 | $22.01 | 146400 |
| 2025-02-10 | 46.80 | $21.84 | 109800 |
| 2025-02-07 | 45.75 | $21.77 | 186321 |
| 2025-02-06 | 49.90 | $22.08 | 98719 |
| 2025-02-05 | 49.62 | $22.06 | 177000 |
| 2025-02-04 | 47.96 | $21.94 | 175900 |
| 2025-02-03 | 41.75 | $21.53 | 113947 |
| 2025-01-31 | 47.24 | $21.95 | 110100 |
| 2025-01-30 | 51.53 | $22.23 | 199800 |
| 2025-01-29 | 50.30 | $22.15 | 208207 |
| 2025-01-28 | 48.92 | $22.06 | 143900 |
| 2025-01-27 | 51.17 | $22.21 | 134103 |
| 2025-01-24 | 51.03 | $22.20 | 100200 |
| 2025-01-23 | 50.34 | $22.15 | 195349 |
| 2025-01-22 | 49.53 | $22.09 | 271600 |
| 2025-01-21 | 52.09 | $22.28 | 198100 |
| 2025-01-17 | 49.48 | $22.08 | 69709 |
| 2025-01-16 | 48.42 | $22.00 | 346738 |
| 2025-01-15 | 48.78 | $22.03 | 194600 |
| 2025-01-14 | 43.20 | $21.62 | 210500 |
| 2025-01-13 | 36.99 | $21.23 | 133840 |
| 2025-01-10 | 34.01 | $21.06 | 334921 |
| 2025-01-08 | 37.05 | $21.37 | 132200 |
| 2025-01-07 | 37.99 | $21.46 | 118900 |
| 2025-01-06 | 39.46 | $21.60 | 166945 |
| 2025-01-03 | 40.31 | $21.68 | 119048 |
| 2025-01-02 | 38.75 | $21.58 | 299802 |
| 2024-12-31 | 39.43 | $21.65 | 222600 |
| 2024-12-30 | 37.63 | $21.53 | 235900 |
| 2024-12-27 | 38.17 | $21.59 | 160158 |
| 2024-12-26 | 40.47 | $21.84 | 169935 |
| 2024-12-24 | 38.64 | $21.71 | 158321 |
| 2024-12-23 | 35.46 | $21.49 | 273400 |
| 2024-12-20 | 35.46 | $21.49 | 406306 |
| 2024-12-19 | 34.20 | $21.40 | 247000 |
| 2024-12-18 | 38.13 | $21.90 | 146111 |
| 2024-12-17 | 48.10 | $22.85 | 238809 |
| 2024-12-16 | 51.61 | $23.11 | 159300 |
| 2024-12-13 | 52.30 | $23.16 | 396300 |
| 2024-12-12 | 54.69 | $23.33 | 244114 |
| 2024-12-11 | 59.54 | $23.65 | 194621 |
| 2024-12-10 | 57.65 | $23.48 | 130600 |
| 2024-12-09 | 56.74 | $23.40 | 86509 |
| 2024-12-06 | 56.29 | $23.36 | 115100 |
| 2024-12-05 | 57.85 | $23.47 | 149226 |
| 2024-12-04 | 60.74 | $23.67 | 115600 |
| 2024-12-03 | 60.27 | $23.62 | 107500 |
| 2024-12-02 | 62.71 | $23.79 | 137500 |
| 2024-11-29 | 61.03 | $23.60 | 37721 |
| 2024-11-27 | 61.31 | $23.62 | 117600 |
| 2024-11-26 | 61.31 | $23.62 | 88305 |
| 2024-11-25 | 65.01 | $23.90 | 137506 |
| 2024-11-22 | 62.23 | $23.54 | 115721 |
| 2024-11-21 | 58.85 | $23.15 | 106500 |
| 2024-11-20 | 55.26 | $22.78 | 117842 |
| 2024-11-19 | 55.05 | $22.76 | 141626 |
| 2024-11-18 | 55.65 | $22.81 | 92749 |
| 2024-11-15 | 55.37 | $22.78 | 134200 |
| 2024-11-14 | 58.00 | $23.01 | 83100 |
| 2024-11-13 | 59.63 | $23.15 | 120600 |
| 2024-11-12 | 61.88 | $23.34 | 99300 |
| 2024-11-11 | 65.99 | $23.67 | 86600 |
| 2024-11-08 | 63.62 | $23.33 | 123700 |
| 2024-11-07 | 63.34 | $23.29 | 144019 |
| 2024-11-06 | 67.48 | $23.62 | 266235 |
| 2024-11-05 | 52.85 | $21.97 | 92800 |
| 2024-11-04 | 47.10 | $21.55 | 98702 |
| 2024-11-01 | 45.91 | $21.47 | 204429 |
| 2024-10-31 | 46.40 | $21.51 | 135046 |
| 2024-10-30 | 49.87 | $21.78 | 84300 |
| 2024-10-29 | 49.47 | $21.75 | 124500 |
| 2024-10-28 | 52.09 | $21.95 | 108800 |
| 2024-10-25 | 47.03 | $21.57 | 119406 |
| 2024-10-24 | 48.30 | $21.67 | 80418 |
| 2024-10-23 | 48.17 | $21.66 | 164948 |
| 2024-10-22 | 50.14 | $21.82 | 77100 |
| 2024-10-21 | 51.01 | $21.89 | 98100 |
| 2024-10-18 | 58.74 | $22.45 | 72100 |
| 2024-10-17 | 59.97 | $22.53 | 94300 |
| 2024-10-16 | 59.36 | $22.47 | 117800 |
| 2024-10-15 | 55.51 | $22.11 | 66645 |
| 2024-10-14 | 55.06 | $22.07 | 85600 |
| 2024-10-11 | 54.52 | $22.02 | 114600 |
| 2024-10-10 | 49.12 | $21.56 | 113117 |
| 2024-10-09 | 49.98 | $21.63 | 257148 |
| 2024-10-08 | 49.38 | $21.58 | 109707 |
| 2024-10-07 | 51.00 | $21.72 | 104604 |
| 2024-10-04 | 52.89 | $21.88 | 92738 |
| 2024-10-03 | 49.44 | $21.57 | 108146 |
| 2024-10-02 | 51.05 | $21.71 | 102611 |
| 2024-10-01 | 51.85 | $21.78 | 216100 |
| 2024-09-30 | 55.50 | $22.09 | 250016 |
| 2024-09-27 | 54.72 | $22.01 | 170900 |
| 2024-09-26 | 52.95 | $21.83 | 163603 |
| 2024-09-25 | 50.93 | $21.63 | 110745 |
| 2024-09-24 | 54.73 | $21.97 | 217203 |
| 2024-09-23 | 54.54 | $21.95 | 104800 |
| 2024-09-20 | 55.87 | $22.07 | 83700 |
| 2024-09-19 | 60.06 | $22.43 | 116444 |
| 2024-09-18 | 56.25 | $21.99 | 161300 |
| 2024-09-17 | 55.89 | $21.95 | 174100 |
| 2024-09-16 | 53.80 | $21.72 | 132600 |
| 2024-09-13 | 52.10 | $21.54 | 132730 |
| 2024-09-12 | 46.53 | $21.00 | 119710 |
| 2024-09-11 | 43.52 | $20.74 | 217841 |
| 2024-09-10 | 44.24 | $20.82 | 211400 |
| 2024-09-09 | 44.87 | $20.89 | 187938 |
| 2024-09-06 | 45.92 | $21.01 | 102700 |
| 2024-09-05 | 49.12 | $21.36 | 127221 |
| 2024-09-04 | 50.26 | $21.48 | 135300 |
| 2024-09-03 | 51.78 | $21.64 | 137405 |
| 2024-08-30 | 57.36 | $22.18 | 121420 |
| 2024-08-29 | 56.78 | $22.11 | 146800 |
| 2024-08-28 | 55.48 | $21.95 | 118100 |
| 2024-08-27 | 56.39 | $22.04 | 129700 |
| 2024-08-26 | 58.09 | $22.21 | 128900 |
| 2024-08-23 | 57.73 | $22.16 | 115132 |
| 2024-08-22 | 51.38 | $21.35 | 94926 |
| 2024-08-21 | 52.39 | $21.46 | 96425 |
| 2024-08-20 | 50.53 | $21.24 | 111900 |
| 2024-08-19 | 53.32 | $21.55 | 190239 |
| 2024-08-16 | 51.77 | $21.36 | 159140 |
| 2024-08-15 | 50.71 | $21.23 | 104500 |
| 2024-08-14 | 45.82 | $20.67 | 113316 |
| 2024-08-13 | 46.52 | $20.76 | 118100 |
| 2024-08-12 | 43.10 | $20.39 | 130000 |
| 2024-08-09 | 44.42 | $20.57 | 128700 |
| 2024-08-08 | 45.22 | $20.68 | 124040 |
| 2024-08-07 | 42.16 | $20.34 | 126400 |
| 2024-08-06 | 43.87 | $20.59 | 127000 |
| 2024-08-05 | 42.63 | $20.45 | 182618 |
| 2024-08-02 | 48.34 | $21.24 | 76826 |
| 2024-08-01 | 56.22 | $22.11 | 132500 |
| 2024-07-31 | 66.95 | $23.01 | 227100 |
| 2024-07-30 | 65.85 | $22.85 | 161822 |
| 2024-07-29 | 64.66 | $22.68 | 96100 |
| 2024-07-26 | 67.68 | $22.91 | 97808 |
| 2024-07-25 | 65.77 | $22.62 | 91315 |
| 2024-07-24 | 62.64 | $22.19 | 130347 |
| 2024-07-23 | 68.14 | $22.59 | 66348 |
| 2024-07-22 | 66.24 | $22.32 | 161266 |
| 2024-07-19 | 63.23 | $21.93 | 77818 |
| 2024-07-18 | 65.65 | $22.10 | 115700 |
| 2024-07-17 | 71.63 | $22.49 | 144205 |
| 2024-07-16 | 71.38 | $22.45 | 117833 |
| 2024-07-15 | 64.60 | $21.55 | 148514 |
| 2024-07-12 | 60.79 | $21.16 | 107400 |
| 2024-07-11 | 58.95 | $20.99 | 161000 |
| 2024-07-10 | 47.58 | $20.16 | 142300 |
| 2024-07-09 | 44.03 | $19.96 | 143100 |
| 2024-07-08 | 45.19 | $20.04 | 118200 |
| 2024-07-05 | 43.60 | $19.95 | 158132 |
| 2024-07-03 | 48.67 | $20.29 | 244000 |
| 2024-07-02 | 49.48 | $20.34 | 185000 |
| 2024-07-01 | 48.01 | $20.25 | 176700 |
| 2024-06-28 | 49.85 | $20.37 | 201400 |
| 2024-06-27 | 45.91 | $20.13 | 104504 |
| 2024-06-26 | 44.71 | $20.06 | 147400 |
| 2024-06-25 | 42.82 | $19.95 | 153300 |
| 2024-06-24 | 45.51 | $20.15 | 274118 |
| 2024-06-21 | 42.60 | $19.98 | 228431 |
| 2024-06-20 | 42.25 | $19.96 | 216748 |
| 2024-06-18 | 42.62 | $19.99 | 194300 |
| 2024-06-17 | 42.14 | $19.96 | 213000 |
| 2024-06-14 | 39.77 | $19.81 | 253410 |
| 2024-06-13 | 43.74 | $20.16 | 78619 |
| 2024-06-12 | 47.76 | $20.47 | 168409 |
| 2024-06-11 | 43.29 | $20.19 | 124006 |
| 2024-06-10 | 45.26 | $20.34 | 100401 |
| 2024-06-07 | 46.06 | $20.40 | 185926 |
| 2024-06-06 | 48.77 | $20.60 | 248029 |
| 2024-06-05 | 50.91 | $20.75 | 168600 |
| 2024-06-04 | 48.33 | $20.57 | 180721 |
| 2024-06-03 | 54.20 | $20.96 | 157000 |
| 2024-05-31 | 55.18 | $21.02 | 108000 |
| 2024-05-30 | 51.73 | $20.77 | 113800 |
| 2024-05-29 | 47.08 | $20.47 | 169314 |
| 2024-05-28 | 52.35 | $20.80 | 124400 |
| 2024-05-24 | 52.69 | $20.82 | 149000 |
| 2024-05-23 | 49.41 | $20.61 | 127849 |
| 2024-05-22 | 54.72 | $20.92 | 150944 |
| 2024-05-21 | 58.58 | $21.12 | 111308 |
| 2024-05-20 | 58.02 | $21.08 | 97133 |
| 2024-05-17 | 60.96 | $21.23 | 179316 |
| 2024-05-16 | 59.93 | $21.15 | 142500 |
| 2024-05-15 | 59.93 | $21.15 | 117500 |
| 2024-05-14 | 58.57 | $21.04 | 143842 |
| 2024-05-13 | 56.67 | $20.89 | 197300 |
| 2024-05-10 | 56.84 | $20.90 | 110800 |
| 2024-05-09 | 58.62 | $21.01 | 280435 |
| 2024-05-08 | 54.95 | $20.71 | 164500 |
| 2024-05-07 | 54.70 | $20.69 | 123612 |
| 2024-05-06 | 55.29 | $20.73 | 100100 |
| 2024-05-03 | 53.37 | $20.57 | 147326 |
| 2024-05-02 | 52.27 | $20.48 | 158923 |
| 2024-05-01 | 46.42 | $20.04 | 170100 |
| 2024-04-30 | 45.11 | $19.95 | 114700 |
| 2024-04-29 | 50.15 | $20.34 | 191500 |
| 2024-04-26 | 49.88 | $20.32 | 115910 |
| 2024-04-25 | 47.98 | $20.18 | 135200 |
| 2024-04-24 | 50.58 | $20.38 | 143000 |
| 2024-04-23 | 51.37 | $20.44 | 127907 |
| 2024-04-22 | 47.18 | $20.12 | 130900 |
| 2024-04-19 | 44.93 | $19.96 | 273720 |
| 2024-04-18 | 39.91 | $19.63 | 131349 |
| 2024-04-17 | 38.95 | $19.57 | 193128 |
| 2024-04-16 | 40.38 | $19.71 | 154700 |
| 2024-04-15 | 41.52 | $19.82 | 210414 |
| 2024-04-12 | 43.76 | $20.03 | 165700 |
| 2024-04-11 | 47.34 | $20.34 | 148717 |
| 2024-04-10 | 45.84 | $20.23 | 170600 |
| 2024-04-09 | 53.74 | $20.83 | 178037 |
| 2024-04-08 | 53.89 | $20.84 | 168503 |
| 2024-04-05 | 52.66 | $20.74 | 98900 |
| 2024-04-04 | 52.30 | $20.71 | 85300 |
| 2024-04-03 | 54.97 | $20.91 | 192137 |
| 2024-04-02 | 52.79 | $20.72 | 135200 |
| 2024-04-01 | 57.06 | $21.03 | 151108 |
| 2024-03-28 | 60.67 | $21.27 | 86600 |
| 2024-03-27 | 59.13 | $21.12 | 111832 |
| 2024-03-26 | 53.51 | $20.63 | 90100 |
| 2024-03-25 | 55.13 | $20.74 | 158926 |
| 2024-03-22 | 54.17 | $20.66 | 99000 |
| 2024-03-21 | 58.63 | $20.96 | 91539 |
| 2024-03-20 | 55.74 | $20.71 | 156300 |
| 2024-03-19 | 49.29 | $20.23 | 221800 |
| 2024-03-18 | 46.84 | $20.07 | 139900 |
| 2024-03-15 | 48.66 | $20.20 | 119800 |
| 2024-03-14 | 46.54 | $20.06 | 114749 |
| 2024-03-13 | 51.92 | $20.43 | 183700 |
| 2024-03-12 | 51.34 | $20.39 | 165445 |
| 2024-03-11 | 52.24 | $20.45 | 153934 |
| 2024-03-08 | 53.42 | $20.53 | 185913 |
| 2024-03-07 | 52.66 | $20.47 | 171639 |
| 2024-03-06 | 50.48 | $20.30 | 269439 |
| 2024-03-05 | 51.54 | $20.38 | 104009 |
| 2024-03-04 | 51.67 | $20.39 | 184100 |
| 2024-03-01 | 53.84 | $20.56 | 187712 |
| 2024-02-29 | 53.29 | $20.51 | 243738 |
| 2024-02-28 | 50.37 | $20.25 | 268342 |
| 2024-02-27 | 52.41 | $20.42 | 171100 |
| 2024-02-26 | 50.51 | $20.25 | 191008 |
| 2024-02-23 | 50.40 | $20.24 | 170718 |
| 2024-02-22 | 49.54 | $20.16 | 260919 |
| 2024-02-21 | 50.06 | $20.21 | 186534 |
| 2024-02-20 | 50.25 | $20.23 | 188141 |
| 2024-02-16 | 52.94 | $20.50 | 282500 |
| 2024-02-15 | 55.88 | $20.78 | 67733 |
| 2024-02-14 | 50.36 | $20.19 | 114900 |
| 2024-02-13 | 46.59 | $19.84 | 139500 |
| 2024-02-12 | 56.91 | $20.72 | 147004 |
| 2024-02-09 | 51.71 | $20.27 | 143600 |
| 2024-02-08 | 48.57 | $20.03 | 161400 |
| 2024-02-07 | 44.88 | $19.77 | 141600 |
| 2024-02-06 | 46.34 | $19.89 | 142605 |
| 2024-02-05 | 45.36 | $19.82 | 183408 |
| 2024-02-02 | 49.15 | $20.13 | 148600 |
| 2024-02-01 | 52.22 | $20.36 | 149205 |
| 2024-01-31 | 50.96 | $20.26 | 192007 |
| 2024-01-30 | 59.68 | $20.84 | 205600 |
| 2024-01-29 | 60.53 | $20.89 | 83201 |
| 2024-01-26 | 58.75 | $20.73 | 186109 |
| 2024-01-25 | 57.73 | $20.64 | 148316 |
| 2024-01-24 | 54.77 | $20.39 | 154500 |
| 2024-01-23 | 55.07 | $20.41 | 92141 |
| 2024-01-22 | 56.65 | $20.52 | 151600 |
| 2024-01-19 | 50.65 | $20.03 | 172810 |
| 2024-01-18 | 47.86 | $19.83 | 155043 |
| 2024-01-17 | 46.12 | $19.71 | 119316 |
| 2024-01-16 | 47.50 | $19.82 | 150332 |
| 2024-01-12 | 51.78 | $20.14 | 143500 |
| 2024-01-11 | 52.20 | $20.17 | 146800 |
| 2024-01-10 | 53.86 | $20.29 | 143405 |
| 2024-01-09 | 53.39 | $20.25 | 130227 |
| 2024-01-08 | 57.70 | $20.56 | 165200 |
| 2024-01-05 | 56.63 | $20.46 | 496246 |
| 2024-01-04 | 56.63 | $20.46 | 157800 |
| 2024-01-03 | 57.02 | $20.49 | 296600 |
| 2024-01-02 | 63.57 | $20.96 | 76814 |
| 2023-12-29 | 64.31 | $21.01 | 82720 |
| 2023-12-28 | 68.76 | $21.30 | 103200 |
| 2023-12-27 | 70.03 | $21.38 | 322404 |
| 2023-12-26 | 69.83 | $21.35 | 276547 |
| 2023-12-22 | 67.95 | $21.07 | 192404 |
| 2023-12-21 | 67.04 | $20.94 | 245700 |
| 2023-12-20 | 64.94 | $20.65 | 201745 |
| 2023-12-19 | 73.72 | $21.22 | 356200 |
| 2023-12-18 | 70.53 | $20.74 | 207800 |
| 2023-12-15 | 70.25 | $20.70 | 153716 |
| 2023-12-14 | 72.07 | $20.81 | 348100 |
| 2023-12-13 | 68.47 | $20.30 | 296500 |
| 2023-12-12 | 61.86 | $19.58 | 304100 |
| 2023-12-11 | 63.62 | $19.68 | 154100 |
| 2023-12-08 | 64.84 | $19.75 | 288100 |
| 2023-12-07 | 63.00 | $19.56 | 224000 |
| 2023-12-06 | 60.85 | $19.35 | 214900 |
| 2023-12-05 | 62.16 | $19.43 | 328300 |
| 2023-12-04 | 67.31 | $19.73 | 344723 |
| 2023-12-01 | 65.88 | $19.57 | 310000 |
| 2023-11-30 | 59.31 | $18.95 | 150400 |
| 2023-11-29 | 58.33 | $18.87 | 160600 |
| 2023-11-28 | 57.35 | $18.79 | 104600 |
| 2023-11-27 | 58.33 | $18.85 | 92326 |
| 2023-11-24 | 59.78 | $18.94 | 60935 |
| 2023-11-22 | 58.47 | $18.82 | 116139 |
| 2023-11-21 | 57.93 | $18.77 | 82413 |
| 2023-11-20 | 60.47 | $18.94 | 211411 |
| 2023-11-17 | 59.78 | $18.87 | 198900 |
| 2023-11-16 | 57.14 | $18.61 | 196700 |
| 2023-11-15 | 60.95 | $18.87 | 261900 |
| 2023-11-14 | 60.85 | $18.86 | 258139 |
| 2023-11-13 | 49.63 | $17.90 | 130844 |
| 2023-11-10 | 49.05 | $17.86 | 93706 |
| 2023-11-09 | 47.03 | $17.72 | 181000 |
| 2023-11-08 | 48.87 | $17.86 | 149800 |
| 2023-11-07 | 52.20 | $18.10 | 216639 |
| 2023-11-06 | 56.14 | $18.36 | 165000 |
| 2023-11-03 | 58.56 | $18.51 | 74900 |
| 2023-11-02 | 52.90 | $18.07 | 212400 |
| 2023-11-01 | 43.79 | $17.52 | 111846 |
| 2023-10-31 | 41.64 | $17.41 | 89910 |
| 2023-10-30 | 40.47 | $17.35 | 268217 |
| 2023-10-27 | 36.83 | $17.17 | 189141 |
| 2023-10-26 | 37.93 | $17.26 | 310400 |
| 2023-10-25 | 36.74 | $17.20 | 306000 |
| 2023-10-24 | 38.38 | $17.34 | 512220 |
| 2023-10-23 | 38.19 | $17.33 | 204604 |
| 2023-10-20 | 39.44 | $17.44 | 204400 |
| 2023-10-19 | 42.31 | $17.68 | 144900 |
| 2023-10-18 | 45.18 | $17.90 | 140400 |
| 2023-10-17 | 50.17 | $18.24 | 100418 |
| 2023-10-16 | 45.09 | $17.94 | 147837 |
| 2023-10-13 | 41.09 | $17.73 | 60406 |
| 2023-10-12 | 43.53 | $17.90 | 162712 |
| 2023-10-11 | 48.51 | $18.21 | 180300 |
| 2023-10-10 | 47.59 | $18.16 | 114321 |
| 2023-10-09 | 45.37 | $18.04 | 223527 |
| 2023-10-06 | 40.58 | $17.80 | 217900 |
| 2023-10-05 | 39.74 | $17.76 | 232248 |
| 2023-10-04 | 37.22 | $17.64 | 577000 |
| 2023-10-03 | 38.49 | $17.74 | 179000 |
| 2023-10-02 | 42.81 | $18.05 | 276633 |
| 2023-09-29 | 46.31 | $18.27 | 2.5M |
| 2023-09-28 | 47.31 | $18.33 | 92900 |
| 2023-09-27 | 43.64 | $18.14 | 203000 |
| 2023-09-26 | 40.10 | $17.97 | 119900 |
| 2023-09-25 | 43.79 | $18.21 | 118200 |
| 2023-09-22 | 40.31 | $18.05 | 117000 |
| 2023-09-21 | 41.37 | $18.12 | 121210 |
| 2023-09-20 | 42.44 | $18.19 | 154541 |
| 2023-09-19 | 44.14 | $18.30 | 147704 |
| 2023-09-18 | 44.91 | $18.35 | 85900 |
| 2023-09-15 | 46.63 | $18.46 | 63327 |
| 2023-09-14 | 50.27 | $18.68 | 85600 |
| 2023-09-13 | 42.73 | $18.29 | 83100 |
| 2023-09-12 | 45.06 | $18.43 | 90400 |
| 2023-09-11 | 44.03 | $18.38 | 90900 |
| 2023-09-08 | 44.51 | $18.41 | 74800 |
| 2023-09-07 | 44.32 | $18.40 | 58900 |
| 2023-09-06 | 46.45 | $18.54 | 93400 |
| 2023-09-05 | 49.18 | $18.71 | 45500 |
| 2023-09-01 | 58.38 | $19.19 | 115800 |
| 2023-08-31 | 51.77 | $18.82 | 48000 |
| 2023-08-30 | 52.85 | $18.87 | 68000 |
| 2023-08-29 | 52.66 | $18.86 | 42700 |
| 2023-08-28 | 48.80 | $18.66 | 43300 |
| 2023-08-25 | 45.19 | $18.49 | 134000 |
| 2023-08-24 | 45.73 | $18.52 | 38600 |
| 2023-08-23 | 47.16 | $18.60 | 105400 |
| 2023-08-22 | 45.95 | $18.54 | 110200 |
| 2023-08-21 | 49.14 | $18.72 | 58900 |
| 2023-08-18 | 51.80 | $18.86 | 34000 |
| 2023-08-17 | 51.08 | $18.82 | 119735 |
| 2023-08-16 | 52.38 | $18.89 | 165422 |
| 2023-08-15 | 55.64 | $19.06 | 82600 |
| 2023-08-14 | 60.93 | $19.31 | 21100 |
| 2023-08-11 | 63.22 | $19.41 | 43800 |
| 2023-08-10 | 63.90 | $19.44 | 34000 |
| 2023-08-09 | 66.64 | $19.56 | 59827 |
| 2023-08-08 | 66.87 | $19.57 | 137200 |
| 2023-08-07 | 68.19 | $19.63 | 30100 |
| 2023-08-04 | 66.40 | $19.46 | 38931 |
| 2023-08-03 | 64.74 | $19.31 | 33000 |
| 2023-08-02 | 65.35 | $19.34 | 121800 |
| 2023-08-01 | 69.09 | $19.52 | 43000 |
| 2023-07-31 | 68.99 | $19.51 | 36600 |
| 2023-07-28 | 67.98 | $19.40 | 88120 |
| 2023-07-27 | 66.07 | $19.20 | 56300 |
| 2023-07-26 | 69.21 | $19.36 | 53900 |
| 2023-07-25 | 66.67 | $19.09 | 53300 |
| 2023-07-24 | 66.86 | $19.10 | 88431 |
| 2023-07-21 | 64.50 | $18.86 | 71443 |
| 2023-07-20 | 65.61 | $18.92 | 70200 |
| 2023-07-19 | 65.97 | $18.94 | 57131 |
| 2023-07-18 | 64.69 | $18.80 | 40628 |
| 2023-07-17 | 61.09 | $18.44 | 43700 |
| 2023-07-14 | 59.35 | $18.28 | 102613 |
| 2023-07-13 | 62.16 | $18.45 | 34326 |
| 2023-07-12 | 61.24 | $18.36 | 32300 |
| 2023-07-11 | 58.91 | $18.14 | 54900 |
| 2023-07-10 | 57.12 | $17.98 | 37200 |
| 2023-07-07 | 55.87 | $17.87 | 56814 |
| 2023-07-06 | 51.87 | $17.54 | 73300 |
| 2023-07-05 | 55.80 | $17.81 | 91744 |
| 2023-07-03 | 59.12 | $18.02 | 44200 |
| 2023-06-30 | 56.92 | $17.83 | 79500 |
| 2023-06-29 | 57.69 | $17.88 | 490000 |
| 2023-06-28 | 54.89 | $17.64 | 110842 |
| 2023-06-27 | 53.80 | $17.55 | 130000 |
| 2023-06-26 | 51.45 | $17.36 | 47512 |
| 2023-06-23 | 50.57 | $17.29 | 56419 |
| 2023-06-22 | 53.61 | $17.52 | 93930 |
| 2023-06-21 | 56.26 | $17.71 | 85312 |
| 2023-06-20 | 56.26 | $17.71 | 59349 |
| 2023-06-16 | 57.06 | $17.77 | 42600 |
| 2023-06-15 | 58.52 | $17.88 | 73546 |
| 2023-06-14 | 57.20 | $17.74 | 91600 |
| 2023-06-13 | 60.60 | $18.00 | 84800 |
| 2023-06-12 | 58.43 | $17.76 | 127415 |
| 2023-06-09 | 58.25 | $17.74 | 99500 |
| 2023-06-08 | 60.52 | $17.92 | 85645 |
| 2023-06-07 | 62.31 | $18.06 | 76300 |
| 2023-06-06 | 57.91 | $17.54 | 197600 |
| 2023-06-05 | 51.98 | $16.96 | 113436 |
| 2023-06-02 | 55.98 | $17.27 | 289100 |
| 2023-06-01 | 46.50 | $16.52 | 217000 |
| 2023-05-31 | 43.74 | $16.34 | 111100 |
| 2023-05-30 | 47.63 | $16.64 | 90031 |
| 2023-05-26 | 49.88 | $16.80 | 134300 |
| 2023-05-25 | 47.68 | $16.65 | 34500 |
| 2023-05-24 | 49.19 | $16.76 | 251200 |
| 2023-05-23 | 51.58 | $16.93 | 76400 |
| 2023-05-22 | 50.50 | $16.85 | 69248 |
| 2023-05-19 | 48.18 | $16.68 | 85500 |
| 2023-05-18 | 49.35 | $16.77 | 21100 |
| 2023-05-17 | 48.15 | $16.68 | 174005 |
| 2023-05-16 | 39.95 | $16.13 | 191802 |
| 2023-05-15 | 42.51 | $16.35 | 154035 |
| 2023-05-12 | 39.32 | $16.16 | 497700 |
| 2023-05-11 | 38.82 | $16.13 | 226645 |
| 2023-05-10 | 39.55 | $16.20 | 212600 |
| 2023-05-09 | 39.96 | $16.24 | 428900 |
| 2023-05-08 | 40.36 | $16.28 | 397400 |
| 2023-05-05 | 41.24 | $16.37 | 396838 |
| 2023-05-04 | 33.79 | $15.88 | 602900 |
| 2023-05-03 | 37.47 | $16.28 | 725800 |
| 2023-05-02 | 39.84 | $16.51 | 360406 |
| 2023-05-01 | 45.16 | $16.96 | 494600 |
| 2023-04-28 | 45.93 | $17.02 | 321100 |
| 2023-04-27 | 43.15 | $16.84 | 359034 |
| 2023-04-26 | 40.90 | $16.70 | 180600 |
| 2023-04-25 | 42.14 | $16.81 | 141800 |
| 2023-04-24 | 48.66 | $17.32 | 92600 |
| 2023-04-21 | 47.76 | $17.26 | 45532 |
| 2023-04-20 | 48.99 | $17.35 | 136000 |
| 2023-04-19 | 50.64 | $17.47 | 86544 |
| 2023-04-18 | 49.56 | $17.39 | 101100 |
| 2023-04-17 | 51.01 | $17.50 | 63700 |
| 2023-04-14 | 49.61 | $17.39 | 108142 |
| 2023-04-13 | 51.26 | $17.52 | 125235 |
| 2023-04-12 | 49.42 | $17.37 | 109500 |
| 2023-04-11 | 50.88 | $17.49 | 47300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.33
2026-07-24
Close Price
$29.32
Vol: 101751
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.54
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -33.33 | $29.32 | 101751 |
| 2026-07-23 | -44.93 | $29.16 | 105549 |
| 2026-07-22 | -21.01 | $29.49 | 60745 |
| 2026-07-21 | -12.27 | $29.58 | 88850 |
| 2026-07-20 | -30.67 | $29.28 | 153331 |
| 2026-07-17 | -21.14 | $29.41 | 76300 |
| 2026-07-16 | -4.19 | $29.70 | 104800 |
| 2026-07-15 | -9.49 | $29.30 | 149500 |
| 2026-07-14 | -25.32 | $29.05 | 125900 |
| 2026-07-13 | -25.95 | $29.04 | 111239 |
| 2026-07-10 | -29.11 | $28.99 | 234444 |
| 2026-07-09 | -43.67 | $28.76 | 229523 |
| 2026-07-08 | -52.30 | $28.54 | 347930 |
| 2026-07-07 | -40.80 | $28.74 | 144320 |
| 2026-07-06 | -29.32 | $28.89 | 112100 |
| 2026-07-02 | -32.46 | $28.83 | 78240 |
| 2026-07-01 | -15.54 | $29.15 | 139329 |
| 2026-06-30 | -2.91 | $29.19 | 102300 |
| 2026-06-29 | -4.57 | $29.16 | 126900 |
| 2026-06-26 | -1.73 | $29.19 | 140996 |
| 2026-06-25 | -19.75 | $28.79 | 979800 |
| 2026-06-24 | -26.54 | $28.68 | 107744 |
| 2026-06-23 | -37.04 | $28.51 | 122535 |
| 2026-06-22 | -49.09 | $28.30 | 99824 |
| 2026-06-18 | -42.51 | $28.23 | 135600 |
| 2026-06-17 | -52.53 | $27.97 | 113111 |
| 2026-06-16 | -33.04 | $28.37 | 148200 |
| 2026-06-15 | -28.13 | $28.48 | 228816 |
| 2026-06-12 | -6.70 | $28.96 | 91247 |
| 2026-06-11 | -1.72 | $28.58 | 105133 |
| 2026-06-10 | -18.59 | $28.14 | 112634 |
| 2026-06-09 | -23.53 | $28.04 | 163701 |
| 2026-06-08 | -14.06 | $27.97 | 91500 |
| 2026-06-05 | -38.28 | $27.66 | 102917 |
| 2026-06-04 | -10.94 | $28.01 | 75600 |
| 2026-06-03 | -49.22 | $27.52 | 111710 |
| 2026-06-02 | -8.59 | $28.04 | 107900 |
| 2026-06-01 | -35.16 | $27.70 | 143743 |
| 2026-05-29 | -38.28 | $27.66 | 114700 |
| 2026-05-28 | -18.75 | $27.91 | 119037 |
| 2026-05-27 | -17.97 | $27.92 | 209506 |
| 2026-05-26 | -10.74 | $27.95 | 74409 |
| 2026-05-22 | -39.67 | $27.60 | 101375 |
| 2026-05-21 | -47.11 | $27.51 | 217822 |
| 2026-05-20 | -55.37 | $27.41 | 94400 |
| 2026-05-19 | -95.87 | $26.92 | 147900 |
| 2026-05-18 | -75.00 | $27.21 | 130012 |
| 2026-05-15 | -98.28 | $26.94 | 133914 |
| 2026-05-14 | -62.39 | $27.35 | 131904 |
| 2026-05-13 | -62.67 | $27.14 | 135600 |
| 2026-05-12 | -47.40 | $27.35 | 137505 |
| 2026-05-11 | -34.42 | $27.55 | 154844 |
| 2026-05-08 | -15.64 | $27.80 | 116100 |
| 2026-05-07 | -19.44 | $27.73 | 90900 |
| 2026-05-06 | -3.87 | $28.01 | 138916 |
| 2026-05-05 | -4.05 | $27.87 | 140258 |
| 2026-05-04 | -20.78 | $27.43 | 114506 |
| 2026-05-01 | -0.83 | $27.89 | 107713 |
| 2026-04-30 | -2.23 | $27.74 | 185400 |
| 2026-04-29 | -14.61 | $27.39 | 119300 |
| 2026-04-28 | -4.09 | $27.67 | 102600 |
| 2026-04-27 | -3.47 | $27.61 | 145149 |
| 2026-04-24 | -4.69 | $27.47 | 78600 |
| 2026-04-23 | -9.03 | $27.35 | 112708 |
| 2026-04-22 | -13.00 | $27.24 | 186219 |
| 2026-04-21 | -16.55 | $27.14 | 208972 |
| 2026-04-20 | -4.17 | $27.34 | 381543 |
| 2026-04-17 | -7.32 | $27.22 | 331700 |
| 2026-04-16 | -4.21 | $26.68 | 100700 |
| 2026-04-15 | -5.79 | $26.62 | 96988 |
| 2026-04-14 | -4.63 | $26.65 | 142140 |
| 2026-04-13 | -1.98 | $26.65 | 273432 |
| 2026-04-10 | -10.66 | $26.36 | 69884 |
| 2026-04-09 | -2.46 | $26.56 | 117600 |
| 2026-04-08 | -1.79 | $26.37 | 121541 |
| 2026-04-07 | -3.01 | $25.79 | 100008 |
| 2026-04-06 | -1.24 | $25.77 | 96700 |
| 2026-04-02 | -2.72 | $25.61 | 125200 |
| 2026-04-01 | -25.30 | $25.42 | 134800 |
| 2026-03-31 | -39.90 | $25.37 | 66239 |
| 2026-03-30 | -62.12 | $24.93 | 103240 |
| 2026-03-27 | -55.56 | $25.06 | 114709 |
| 2026-03-26 | -41.92 | $25.33 | 105005 |
| 2026-03-25 | -47.32 | $25.36 | 90417 |
| 2026-03-24 | -51.79 | $25.26 | 176491 |
| 2026-03-23 | -66.52 | $24.93 | 183138 |
| 2026-03-20 | -93.81 | $24.32 | 164200 |
| 2026-03-19 | -82.61 | $24.67 | 253400 |
| 2026-03-18 | -91.74 | $24.46 | 125511 |
| 2026-03-17 | -79.50 | $24.76 | 158500 |
| 2026-03-16 | -86.19 | $24.60 | 177500 |
| 2026-03-13 | -93.72 | $24.42 | 154553 |
| 2026-03-12 | -89.12 | $24.53 | 78195 |
| 2026-03-11 | -75.61 | $24.87 | 187924 |
| 2026-03-10 | -71.95 | $24.96 | 104900 |
| 2026-03-09 | -68.29 | $25.05 | 108021 |
| 2026-03-06 | -89.42 | $25.04 | 139239 |
| 2026-03-05 | -77.18 | $25.58 | 146330 |
| 2026-03-04 | -44.97 | $26.06 | 125100 |
| 2026-03-03 | -61.75 | $25.81 | 178843 |
| 2026-03-02 | -39.76 | $26.07 | 111000 |
| 2026-02-27 | -41.38 | $25.89 | 118833 |
| 2026-02-26 | -19.21 | $26.34 | 192449 |
| 2026-02-25 | -26.60 | $26.19 | 139931 |
| 2026-02-24 | -33.00 | $26.06 | 147504 |
| 2026-02-23 | -44.83 | $25.82 | 252000 |
| 2026-02-20 | -10.34 | $26.52 | 99330 |
| 2026-02-19 | -16.75 | $26.39 | 226900 |
| 2026-02-18 | -15.27 | $26.42 | 138900 |
| 2026-02-17 | -19.82 | $26.28 | 304100 |
| 2026-02-13 | -19.38 | $26.29 | 128535 |
| 2026-02-12 | -33.04 | $25.98 | 120225 |
| 2026-02-11 | -14.10 | $26.41 | 148500 |
| 2026-02-10 | -14.03 | $26.36 | 239900 |
| 2026-02-09 | -7.53 | $26.49 | 230230 |
| 2026-02-06 | -2.51 | $26.52 | 194000 |
| 2026-02-05 | -17.55 | $25.79 | 219313 |
| 2026-02-04 | -6.94 | $26.05 | 192043 |
| 2026-02-03 | -4.33 | $25.84 | 746018 |
| 2026-02-02 | -6.82 | $25.61 | 206847 |
| 2026-01-30 | -21.71 | $25.20 | 177530 |
| 2026-01-29 | -22.09 | $25.19 | 116100 |
| 2026-01-28 | -35.66 | $24.84 | 143316 |
| 2026-01-27 | -28.68 | $25.02 | 140632 |
| 2026-01-26 | -30.23 | $24.98 | 195329 |
| 2026-01-23 | -28.29 | $25.03 | 188644 |
| 2026-01-22 | -10.08 | $25.50 | 226710 |
| 2026-01-21 | -2.67 | $25.37 | 142700 |
| 2026-01-20 | -30.30 | $24.56 | 152247 |
| 2026-01-16 | -11.11 | $24.94 | 99016 |
| 2026-01-15 | -1.53 | $25.11 | 248630 |
| 2026-01-14 | -2.45 | $24.77 | 142223 |
| 2026-01-13 | -9.15 | $24.57 | 206200 |
| 2026-01-12 | -7.69 | $24.50 | 148300 |
| 2026-01-09 | -8.39 | $24.49 | 159200 |
| 2026-01-08 | -11.19 | $24.45 | 177900 |
| 2026-01-07 | -46.15 | $23.95 | 177300 |
| 2026-01-06 | -38.46 | $24.06 | 244423 |
| 2026-01-05 | -62.94 | $23.71 | 142842 |
| 2026-01-02 | -84.62 | $23.40 | 140902 |
| 2025-12-31 | -99.24 | $23.30 | 198600 |
| 2025-12-30 | -82.09 | $23.51 | 204800 |
| 2025-12-29 | -66.45 | $23.60 | 146500 |
| 2025-12-26 | -61.18 | $23.68 | 127600 |
| 2025-12-24 | -59.21 | $23.71 | 111300 |
| 2025-12-23 | -48.69 | $23.68 | 205500 |
| 2025-12-22 | -34.89 | $23.79 | 227925 |
| 2025-12-19 | -28.43 | $23.76 | 219134 |
| 2025-12-18 | -24.92 | $23.86 | 342326 |
| 2025-12-17 | -27.57 | $23.78 | 325309 |
| 2025-12-16 | -26.91 | $23.80 | 125300 |
| 2025-12-15 | -10.30 | $24.30 | 186000 |
| 2025-12-12 | -8.97 | $24.34 | 126600 |
| 2025-12-11 | -0.67 | $24.55 | 136202 |
| 2025-12-10 | -5.92 | $24.30 | 185724 |
| 2025-12-09 | -4.82 | $23.77 | 168600 |
| 2025-12-08 | -10.53 | $23.64 | 237301 |
| 2025-12-05 | -9.65 | $23.66 | 150600 |
| 2025-12-04 | -4.91 | $23.73 | 139800 |
| 2025-12-03 | -0.45 | $23.82 | 171338 |
| 2025-12-02 | -6.28 | $23.39 | 183500 |
| 2025-12-01 | -8.38 | $23.35 | 110003 |
| 2025-11-28 | -8.38 | $23.35 | 49417 |
| 2025-11-26 | -8.90 | $23.34 | 172800 |
| 2025-11-25 | -3.01 | $23.21 | 213300 |
| 2025-11-24 | -30.22 | $22.57 | 175144 |
| 2025-11-21 | -48.00 | $22.38 | 384000 |
| 2025-11-20 | -99.33 | $21.61 | 163201 |
| 2025-11-19 | -86.13 | $21.92 | 247227 |
| 2025-11-18 | -81.02 | $21.99 | 292600 |
| 2025-11-17 | -97.62 | $21.87 | 168300 |
| 2025-11-14 | -65.66 | $22.45 | 176618 |
| 2025-11-13 | -56.14 | $22.46 | 165400 |
| 2025-11-12 | -24.14 | $22.82 | 129300 |
| 2025-11-11 | -25.86 | $22.80 | 113700 |
| 2025-11-10 | -33.83 | $22.65 | 197211 |
| 2025-11-07 | -49.62 | $22.44 | 142721 |
| 2025-11-06 | -53.33 | $22.30 | 227815 |
| 2025-11-05 | -32.00 | $22.62 | 94800 |
| 2025-11-04 | -57.33 | $22.24 | 139400 |
| 2025-11-03 | -42.67 | $22.46 | 152400 |
| 2025-10-31 | -50.00 | $22.35 | 151631 |
| 2025-10-30 | -52.00 | $22.32 | 163900 |
| 2025-10-29 | -41.33 | $22.48 | 146900 |
| 2025-10-28 | -22.67 | $22.76 | 144400 |
| 2025-10-27 | -14.67 | $22.88 | 103000 |
| 2025-10-24 | -9.40 | $22.95 | 64900 |
| 2025-10-23 | -22.82 | $22.75 | 129600 |
| 2025-10-22 | -40.27 | $22.49 | 137600 |
| 2025-10-21 | -40.00 | $22.50 | 96046 |
| 2025-10-20 | -47.34 | $22.49 | 75900 |
| 2025-10-17 | -75.74 | $22.01 | 187600 |
| 2025-10-16 | -73.37 | $22.05 | 181335 |
| 2025-10-15 | -49.72 | $22.50 | 162736 |
| 2025-10-14 | -52.38 | $22.50 | 216226 |
| 2025-10-13 | -76.72 | $22.04 | 113100 |
| 2025-10-10 | -100.00 | $21.60 | 243413 |
| 2025-10-09 | -98.29 | $22.34 | 104064 |
| 2025-10-08 | -84.11 | $22.59 | 132800 |
| 2025-10-07 | -91.59 | $22.51 | 154801 |
| 2025-10-06 | -63.55 | $22.81 | 159022 |
| 2025-10-03 | -55.14 | $22.90 | 131532 |
| 2025-10-02 | -79.44 | $22.64 | 280319 |
| 2025-10-01 | -74.77 | $22.69 | 211500 |
| 2025-09-30 | -78.50 | $22.65 | 178111 |
| 2025-09-29 | -85.57 | $22.66 | 284645 |
| 2025-09-26 | -68.04 | $22.83 | 254822 |
| 2025-09-25 | -86.60 | $22.65 | 192112 |
| 2025-09-24 | -63.92 | $22.87 | 141631 |
| 2025-09-23 | -59.79 | $22.91 | 135900 |
| 2025-09-22 | -61.86 | $22.89 | 158000 |
| 2025-09-19 | -34.73 | $22.91 | 173200 |
| 2025-09-18 | -7.04 | $23.35 | 341722 |
| 2025-09-17 | -29.15 | $22.91 | 358900 |
| 2025-09-16 | -24.16 | $22.85 | 209900 |
| 2025-09-15 | -18.54 | $22.95 | 237701 |
| 2025-09-12 | -26.40 | $22.81 | 192200 |
| 2025-09-11 | -8.43 | $23.13 | 135100 |
| 2025-09-10 | -33.71 | $22.68 | 171100 |
| 2025-09-09 | -23.89 | $22.74 | 174816 |
| 2025-09-08 | -10.71 | $23.01 | 198135 |
| 2025-09-05 | -9.13 | $23.05 | 122000 |
| 2025-09-04 | -0.87 | $22.97 | 183600 |
| 2025-09-03 | -12.56 | $22.65 | 176036 |
| 2025-09-02 | -8.63 | $22.71 | 167100 |
| 2025-08-29 | -1.12 | $22.90 | 212244 |
| 2025-08-28 | -3.37 | $22.83 | 156700 |
| 2025-08-27 | -0.69 | $22.84 | 143300 |
| 2025-08-26 | -2.50 | $22.69 | 178827 |
| 2025-08-25 | -6.50 | $22.55 | 154100 |
| 2025-08-22 | -0.36 | $22.72 | 106700 |
| 2025-08-21 | -19.72 | $21.71 | 202515 |
| 2025-08-20 | -21.56 | $21.67 | 320428 |
| 2025-08-19 | -16.51 | $21.78 | 220727 |
| 2025-08-18 | -17.89 | $21.75 | 179615 |
| 2025-08-15 | -22.48 | $21.65 | 118842 |
| 2025-08-14 | -14.22 | $21.83 | 140800 |
| 2025-08-13 | -1.38 | $22.11 | 182400 |
| 2025-08-12 | -16.84 | $21.59 | 114827 |
| 2025-08-11 | -52.55 | $20.89 | 129549 |
| 2025-08-08 | -53.06 | $20.88 | 209120 |
| 2025-08-07 | -59.18 | $20.76 | 436301 |
| 2025-08-06 | -59.18 | $20.76 | 146830 |
| 2025-08-05 | -59.18 | $20.76 | 283308 |
| 2025-08-04 | -72.45 | $20.50 | 275200 |
| 2025-08-01 | -91.33 | $20.13 | 225000 |
| 2025-07-31 | -92.75 | $20.64 | 82300 |
| 2025-07-30 | -80.32 | $20.90 | 171900 |
| 2025-07-29 | -39.13 | $21.29 | 140939 |
| 2025-07-28 | -25.47 | $21.51 | 104200 |
| 2025-07-25 | -27.33 | $21.48 | 101300 |
| 2025-07-24 | -25.54 | $21.45 | 156309 |
| 2025-07-23 | 0.00 | $21.92 | 141946 |
| 2025-07-22 | -14.67 | $21.55 | 153900 |
| 2025-07-21 | -31.02 | $21.15 | 132100 |
| 2025-07-18 | -32.41 | $21.12 | 156400 |
| 2025-07-17 | -23.61 | $21.31 | 155100 |
| 2025-07-16 | -37.96 | $21.00 | 165530 |
| 2025-07-15 | -40.28 | $20.95 | 215246 |
| 2025-07-14 | -15.28 | $21.49 | 150800 |
| 2025-07-11 | -17.59 | $21.44 | 184000 |
| 2025-07-10 | -6.02 | $21.69 | 187900 |
| 2025-07-09 | -4.79 | $21.45 | 165426 |
| 2025-07-08 | -6.91 | $21.41 | 319600 |
| 2025-07-07 | -19.68 | $21.17 | 218537 |
| 2025-07-03 | -0.98 | $21.48 | 92501 |
| 2025-07-02 | 0.00 | $21.33 | 180600 |
| 2025-07-01 | -14.52 | $20.90 | 341821 |
| 2025-06-30 | -14.06 | $20.38 | 269702 |
| 2025-06-27 | -7.03 | $20.47 | 271724 |
| 2025-06-26 | -2.73 | $20.35 | 139300 |
| 2025-06-25 | -34.55 | $20.00 | 304400 |
| 2025-06-24 | -18.18 | $20.18 | 151700 |
| 2025-06-23 | -23.57 | $20.05 | 155100 |
| 2025-06-20 | -39.29 | $19.83 | 180020 |
| 2025-06-18 | -35.71 | $19.88 | 283110 |
| 2025-06-17 | -37.14 | $19.86 | 246500 |
| 2025-06-16 | -28.57 | $19.98 | 172900 |
| 2025-06-13 | -42.14 | $19.79 | 420034 |
| 2025-06-12 | -17.86 | $20.13 | 254947 |
| 2025-06-11 | -10.00 | $20.24 | 264100 |
| 2025-06-10 | -5.07 | $20.29 | 351300 |
| 2025-06-09 | -9.32 | $20.05 | 166500 |
| 2025-06-06 | -24.11 | $19.83 | 267200 |
| 2025-06-05 | -37.88 | $19.60 | 134704 |
| 2025-06-04 | -33.54 | $19.57 | 247100 |
| 2025-06-03 | -21.52 | $19.76 | 232821 |
| 2025-06-02 | -43.67 | $19.41 | 155500 |
| 2025-05-30 | -39.24 | $19.48 | 246200 |
| 2025-05-29 | -26.63 | $19.61 | 145746 |
| 2025-05-28 | -28.64 | $19.51 | 249200 |
| 2025-05-27 | -17.48 | $19.74 | 136701 |
| 2025-05-23 | -43.69 | $19.20 | 105521 |
| 2025-05-22 | -37.86 | $19.32 | 218600 |
| 2025-05-21 | -37.38 | $19.33 | 185900 |
| 2025-05-20 | -8.61 | $19.92 | 194117 |
| 2025-05-19 | -6.61 | $19.93 | 116432 |
| 2025-05-16 | -2.49 | $20.03 | 140411 |
| 2025-05-15 | -4.63 | $19.97 | 171400 |
| 2025-05-14 | -8.90 | $19.85 | 242538 |
| 2025-05-13 | -2.85 | $20.02 | 129944 |
| 2025-05-12 | -7.77 | $19.85 | 206900 |
| 2025-05-09 | -2.24 | $19.13 | 344100 |
| 2025-05-08 | -4.80 | $19.07 | 205249 |
| 2025-05-07 | -14.29 | $18.59 | 407741 |
| 2025-05-06 | -11.34 | $18.66 | 246200 |
| 2025-05-05 | -7.14 | $18.76 | 157137 |
| 2025-05-02 | -0.84 | $18.90 | 367821 |
| 2025-05-01 | -18.72 | $18.46 | 412800 |
| 2025-04-30 | -44.16 | $18.32 | 479248 |
| 2025-04-29 | -36.59 | $18.56 | 444700 |
| 2025-04-28 | -40.38 | $18.44 | 191900 |
| 2025-04-25 | -45.99 | $18.37 | 205240 |
| 2025-04-24 | -46.69 | $18.40 | 215300 |
| 2025-04-23 | -56.70 | $18.07 | 441969 |
| 2025-04-22 | -62.50 | $17.87 | 487203 |
| 2025-04-21 | -74.15 | $17.46 | 421928 |
| 2025-04-17 | -66.19 | $17.74 | 366800 |
| 2025-04-16 | -73.86 | $17.47 | 461235 |
| 2025-04-15 | -73.30 | $17.49 | 779632 |
| 2025-04-14 | -71.88 | $17.54 | 619400 |
| 2025-04-11 | -76.70 | $17.37 | 662449 |
| 2025-04-10 | -78.69 | $17.30 | 920500 |
| 2025-04-09 | -54.26 | $18.16 | 668200 |
| 2025-04-08 | -94.81 | $16.78 | 1.1M |
| 2025-04-07 | -82.22 | $17.25 | 1.7M |
| 2025-04-04 | -83.33 | $17.42 | 2.8M |
| 2025-04-03 | -100.00 | $18.20 | 274600 |
| 2025-04-02 | -30.97 | $19.72 | 250900 |
| 2025-04-01 | -53.98 | $19.46 | 300709 |
| 2025-03-31 | -58.33 | $19.44 | 350517 |
| 2025-03-28 | -70.21 | $19.50 | 255207 |
| 2025-03-27 | -46.28 | $19.95 | 190129 |
| 2025-03-26 | -50.78 | $19.89 | 88600 |
| 2025-03-25 | -55.14 | $19.90 | 133406 |
| 2025-03-24 | -48.39 | $20.06 | 216936 |
| 2025-03-21 | -69.16 | $19.64 | 287500 |
| 2025-03-20 | -67.26 | $19.86 | 168773 |
| 2025-03-19 | -64.77 | $19.93 | 247300 |
| 2025-03-18 | -76.04 | $19.63 | 350600 |
| 2025-03-17 | -76.32 | $19.66 | 295100 |
| 2025-03-14 | -83.12 | $19.47 | 533900 |
| 2025-03-13 | -97.45 | $19.02 | 374800 |
| 2025-03-12 | -94.08 | $19.22 | 1.1M |
| 2025-03-11 | -95.07 | $19.19 | 1.6M |
| 2025-03-10 | -96.23 | $19.27 | 726300 |
| 2025-03-07 | -88.80 | $19.86 | 492626 |
| 2025-03-06 | -91.92 | $19.79 | 358200 |
| 2025-03-05 | -88.08 | $19.89 | 536907 |
| 2025-03-04 | -92.52 | $19.83 | 552213 |
| 2025-03-03 | -95.19 | $20.20 | 285400 |
| 2025-02-28 | -88.30 | $20.76 | 199994 |
| 2025-02-27 | -98.33 | $20.61 | 134600 |
| 2025-02-26 | -93.83 | $20.86 | 208900 |
| 2025-02-25 | -92.76 | $20.97 | 239374 |
| 2025-02-24 | -100.00 | $20.98 | 210600 |
| 2025-02-21 | -100.00 | $21.06 | 267250 |
| 2025-02-20 | -80.73 | $21.56 | 154300 |
| 2025-02-19 | -63.30 | $21.75 | 223118 |
| 2025-02-18 | -48.62 | $21.91 | 194000 |
| 2025-02-14 | -52.29 | $21.87 | 129700 |
| 2025-02-13 | -57.80 | $21.81 | 99716 |
| 2025-02-12 | -69.72 | $21.68 | 139000 |
| 2025-02-11 | -38.39 | $22.01 | 146400 |
| 2025-02-10 | -39.47 | $21.84 | 109800 |
| 2025-02-07 | -42.41 | $21.77 | 186321 |
| 2025-02-06 | -22.78 | $22.08 | 98719 |
| 2025-02-05 | -24.05 | $22.06 | 177000 |
| 2025-02-04 | -31.65 | $21.94 | 175900 |
| 2025-02-03 | -57.59 | $21.53 | 113947 |
| 2025-01-31 | -31.01 | $21.95 | 110100 |
| 2025-01-30 | -13.29 | $22.23 | 199800 |
| 2025-01-29 | -18.35 | $22.15 | 208207 |
| 2025-01-28 | -24.05 | $22.06 | 143900 |
| 2025-01-27 | -14.56 | $22.21 | 134103 |
| 2025-01-24 | -8.84 | $22.20 | 100200 |
| 2025-01-23 | -12.24 | $22.15 | 195349 |
| 2025-01-22 | -16.33 | $22.09 | 271600 |
| 2025-01-21 | -3.40 | $22.28 | 198100 |
| 2025-01-17 | -44.80 | $22.08 | 69709 |
| 2025-01-16 | -48.42 | $22.00 | 346738 |
| 2025-01-15 | -50.84 | $22.03 | 194600 |
| 2025-01-14 | -68.85 | $21.62 | 210500 |
| 2025-01-13 | -86.40 | $21.23 | 133840 |
| 2025-01-10 | -93.15 | $21.06 | 334921 |
| 2025-01-08 | -91.29 | $21.37 | 132200 |
| 2025-01-07 | -90.98 | $21.46 | 118900 |
| 2025-01-06 | -85.49 | $21.60 | 166945 |
| 2025-01-03 | -82.35 | $21.68 | 119048 |
| 2025-01-02 | -86.27 | $21.58 | 299802 |
| 2024-12-31 | -83.53 | $21.65 | 222600 |
| 2024-12-30 | -88.51 | $21.53 | 235900 |
| 2024-12-27 | -88.24 | $21.59 | 160158 |
| 2024-12-26 | -79.01 | $21.84 | 169935 |
| 2024-12-24 | -83.97 | $21.71 | 158321 |
| 2024-12-23 | -93.17 | $21.49 | 273400 |
| 2024-12-20 | -93.17 | $21.49 | 406306 |
| 2024-12-19 | -98.60 | $21.40 | 247000 |
| 2024-12-18 | -93.93 | $21.90 | 146111 |
| 2024-12-17 | -79.65 | $22.85 | 238809 |
| 2024-12-16 | -64.53 | $23.11 | 159300 |
| 2024-12-13 | -61.63 | $23.16 | 396300 |
| 2024-12-12 | -51.74 | $23.33 | 244114 |
| 2024-12-11 | -33.14 | $23.65 | 194621 |
| 2024-12-10 | -43.02 | $23.48 | 130600 |
| 2024-12-09 | -47.67 | $23.40 | 86509 |
| 2024-12-06 | -50.00 | $23.36 | 115100 |
| 2024-12-05 | -43.60 | $23.47 | 149226 |
| 2024-12-04 | -31.98 | $23.67 | 115600 |
| 2024-12-03 | -22.22 | $23.62 | 107500 |
| 2024-12-02 | -15.41 | $23.79 | 137500 |
| 2024-11-29 | -22.22 | $23.60 | 37721 |
| 2024-11-27 | -21.51 | $23.62 | 117600 |
| 2024-11-26 | -21.51 | $23.62 | 88305 |
| 2024-11-25 | -11.47 | $23.90 | 137506 |
| 2024-11-22 | -10.21 | $23.54 | 115721 |
| 2024-11-21 | -26.81 | $23.15 | 106500 |
| 2024-11-20 | -42.55 | $22.78 | 117842 |
| 2024-11-19 | -43.40 | $22.76 | 141626 |
| 2024-11-18 | -41.28 | $22.81 | 92749 |
| 2024-11-15 | -42.55 | $22.78 | 134200 |
| 2024-11-14 | -32.77 | $23.01 | 83100 |
| 2024-11-13 | -26.81 | $23.15 | 120600 |
| 2024-11-12 | -18.72 | $23.34 | 99300 |
| 2024-11-11 | -4.68 | $23.67 | 86600 |
| 2024-11-08 | -16.30 | $23.33 | 123700 |
| 2024-11-07 | -18.06 | $23.29 | 144019 |
| 2024-11-06 | -3.42 | $23.62 | 266235 |
| 2024-11-05 | -52.34 | $21.97 | 92800 |
| 2024-11-04 | -85.16 | $21.55 | 98702 |
| 2024-11-01 | -91.41 | $21.47 | 204429 |
| 2024-10-31 | -88.28 | $21.51 | 135046 |
| 2024-10-30 | -67.19 | $21.78 | 84300 |
| 2024-10-29 | -69.53 | $21.75 | 124500 |
| 2024-10-28 | -53.91 | $21.95 | 108800 |
| 2024-10-25 | -83.59 | $21.57 | 119406 |
| 2024-10-24 | -75.78 | $21.67 | 80418 |
| 2024-10-23 | -76.56 | $21.66 | 164948 |
| 2024-10-22 | -64.06 | $21.82 | 77100 |
| 2024-10-21 | -58.59 | $21.89 | 98100 |
| 2024-10-18 | -14.84 | $22.45 | 72100 |
| 2024-10-17 | -1.68 | $22.53 | 94300 |
| 2024-10-16 | -5.93 | $22.47 | 117800 |
| 2024-10-15 | -38.02 | $22.11 | 66645 |
| 2024-10-14 | -41.32 | $22.07 | 85600 |
| 2024-10-11 | -45.45 | $22.02 | 114600 |
| 2024-10-10 | -76.52 | $21.56 | 113117 |
| 2024-10-09 | -51.37 | $21.63 | 257148 |
| 2024-10-08 | -44.59 | $21.58 | 109707 |
| 2024-10-07 | -38.29 | $21.72 | 104604 |
| 2024-10-04 | -31.08 | $21.88 | 92738 |
| 2024-10-03 | -45.05 | $21.57 | 108146 |
| 2024-10-02 | -38.74 | $21.71 | 102611 |
| 2024-10-01 | -35.59 | $21.78 | 216100 |
| 2024-09-30 | -21.62 | $22.09 | 250016 |
| 2024-09-27 | -25.23 | $22.01 | 170900 |
| 2024-09-26 | -33.33 | $21.83 | 163603 |
| 2024-09-25 | -42.34 | $21.63 | 110745 |
| 2024-09-24 | -27.03 | $21.97 | 217203 |
| 2024-09-23 | -27.93 | $21.95 | 104800 |
| 2024-09-20 | -22.52 | $22.07 | 83700 |
| 2024-09-19 | -6.31 | $22.43 | 116444 |
| 2024-09-18 | -26.13 | $21.99 | 161300 |
| 2024-09-17 | -22.71 | $21.95 | 174100 |
| 2024-09-16 | -33.82 | $21.72 | 132600 |
| 2024-09-13 | -42.51 | $21.54 | 132730 |
| 2024-09-12 | -68.60 | $21.00 | 119710 |
| 2024-09-11 | -81.16 | $20.74 | 217841 |
| 2024-09-10 | -81.22 | $20.82 | 211400 |
| 2024-09-09 | -72.86 | $20.89 | 187938 |
| 2024-09-06 | -67.14 | $21.01 | 102700 |
| 2024-09-05 | -50.48 | $21.36 | 127221 |
| 2024-09-04 | -43.93 | $21.48 | 135300 |
| 2024-09-03 | -36.45 | $21.64 | 137405 |
| 2024-08-30 | -9.92 | $22.18 | 121420 |
| 2024-08-29 | -12.81 | $22.11 | 146800 |
| 2024-08-28 | -35.22 | $21.95 | 118100 |
| 2024-08-27 | -40.87 | $22.04 | 129700 |
| 2024-08-26 | -35.94 | $22.21 | 128900 |
| 2024-08-23 | -37.39 | $22.16 | 115132 |
| 2024-08-22 | -60.87 | $21.35 | 94926 |
| 2024-08-21 | -57.68 | $21.46 | 96425 |
| 2024-08-20 | -64.06 | $21.24 | 111900 |
| 2024-08-19 | -55.07 | $21.55 | 190239 |
| 2024-08-16 | -60.58 | $21.36 | 159140 |
| 2024-08-15 | -64.35 | $21.23 | 104500 |
| 2024-08-14 | -80.58 | $20.67 | 113316 |
| 2024-08-13 | -77.97 | $20.76 | 118100 |
| 2024-08-12 | -88.70 | $20.39 | 130000 |
| 2024-08-09 | -83.48 | $20.57 | 128700 |
| 2024-08-08 | -80.29 | $20.68 | 124040 |
| 2024-08-07 | -90.14 | $20.34 | 126400 |
| 2024-08-06 | -82.66 | $20.59 | 127000 |
| 2024-08-05 | -84.27 | $20.45 | 182618 |
| 2024-08-02 | -62.08 | $21.24 | 76826 |
| 2024-08-01 | -37.64 | $22.11 | 132500 |
| 2024-07-31 | -12.36 | $23.01 | 227100 |
| 2024-07-30 | -4.21 | $22.85 | 161822 |
| 2024-07-29 | -9.71 | $22.68 | 96100 |
| 2024-07-26 | -0.98 | $22.91 | 97808 |
| 2024-07-25 | -8.08 | $22.62 | 91315 |
| 2024-07-24 | -17.65 | $22.19 | 130347 |
| 2024-07-23 | -3.81 | $22.59 | 66348 |
| 2024-07-22 | -12.54 | $22.32 | 161266 |
| 2024-07-19 | -25.95 | $21.93 | 77818 |
| 2024-07-18 | -20.07 | $22.10 | 115700 |
| 2024-07-17 | -4.93 | $22.49 | 144205 |
| 2024-07-16 | -0.71 | $22.45 | 117833 |
| 2024-07-15 | -9.57 | $21.55 | 148514 |
| 2024-07-12 | -10.71 | $21.16 | 107400 |
| 2024-07-11 | -2.92 | $20.99 | 161000 |
| 2024-07-10 | -57.98 | $20.16 | 142300 |
| 2024-07-09 | -74.79 | $19.96 | 143100 |
| 2024-07-08 | -68.07 | $20.04 | 118200 |
| 2024-07-05 | -75.63 | $19.95 | 158132 |
| 2024-07-03 | -47.06 | $20.29 | 244000 |
| 2024-07-02 | -42.86 | $20.34 | 185000 |
| 2024-07-01 | -61.69 | $20.25 | 176700 |
| 2024-06-28 | -53.90 | $20.37 | 201400 |
| 2024-06-27 | -69.48 | $20.13 | 104504 |
| 2024-06-26 | -74.03 | $20.06 | 147400 |
| 2024-06-25 | -81.17 | $19.95 | 153300 |
| 2024-06-24 | -68.18 | $20.15 | 274118 |
| 2024-06-21 | -79.22 | $19.98 | 228431 |
| 2024-06-20 | -80.52 | $19.96 | 216748 |
| 2024-06-18 | -78.57 | $19.99 | 194300 |
| 2024-06-17 | -81.93 | $19.96 | 213000 |
| 2024-06-14 | -96.18 | $19.81 | 253410 |
| 2024-06-13 | -90.63 | $20.16 | 78619 |
| 2024-06-12 | -66.93 | $20.47 | 168409 |
| 2024-06-11 | -88.98 | $20.19 | 124006 |
| 2024-06-10 | -83.76 | $20.34 | 100401 |
| 2024-06-07 | -93.88 | $20.40 | 185926 |
| 2024-06-06 | -83.72 | $20.60 | 248029 |
| 2024-06-05 | -66.28 | $20.75 | 168600 |
| 2024-06-04 | -87.21 | $20.57 | 180721 |
| 2024-06-03 | -41.86 | $20.96 | 157000 |
| 2024-05-31 | -34.88 | $21.02 | 108000 |
| 2024-05-30 | -51.40 | $20.77 | 113800 |
| 2024-05-29 | -62.96 | $20.47 | 169314 |
| 2024-05-28 | -37.68 | $20.80 | 124400 |
| 2024-05-24 | -36.23 | $20.82 | 149000 |
| 2024-05-23 | -51.45 | $20.61 | 127849 |
| 2024-05-22 | -28.99 | $20.92 | 150944 |
| 2024-05-21 | -14.49 | $21.12 | 111308 |
| 2024-05-20 | -17.39 | $21.08 | 97133 |
| 2024-05-17 | -2.26 | $21.23 | 179316 |
| 2024-05-16 | -5.33 | $21.15 | 142500 |
| 2024-05-15 | -5.33 | $21.15 | 117500 |
| 2024-05-14 | -7.45 | $21.04 | 143842 |
| 2024-05-13 | -14.47 | $20.89 | 197300 |
| 2024-05-10 | -11.04 | $20.90 | 110800 |
| 2024-05-09 | -0.67 | $21.01 | 280435 |
| 2024-05-08 | -10.61 | $20.71 | 164500 |
| 2024-05-07 | -12.12 | $20.69 | 123612 |
| 2024-05-06 | -16.08 | $20.73 | 100100 |
| 2024-05-03 | -27.27 | $20.57 | 147326 |
| 2024-05-02 | -33.57 | $20.48 | 158923 |
| 2024-05-01 | -67.92 | $20.04 | 170100 |
| 2024-04-30 | -73.58 | $19.95 | 114700 |
| 2024-04-29 | -49.06 | $20.34 | 191500 |
| 2024-04-26 | -56.11 | $20.32 | 115910 |
| 2024-04-25 | -64.29 | $20.18 | 135200 |
| 2024-04-24 | -53.30 | $20.38 | 143000 |
| 2024-04-23 | -50.00 | $20.44 | 127907 |
| 2024-04-22 | -67.58 | $20.12 | 130900 |
| 2024-04-19 | -76.37 | $19.96 | 273720 |
| 2024-04-18 | -94.51 | $19.63 | 131349 |
| 2024-04-17 | -97.80 | $19.57 | 193128 |
| 2024-04-16 | -90.11 | $19.71 | 154700 |
| 2024-04-15 | -95.63 | $19.82 | 210414 |
| 2024-04-12 | -93.62 | $20.03 | 165700 |
| 2024-04-11 | -71.63 | $20.34 | 148717 |
| 2024-04-10 | -79.43 | $20.23 | 170600 |
| 2024-04-09 | -36.88 | $20.83 | 178037 |
| 2024-04-08 | -36.17 | $20.84 | 168503 |
| 2024-04-05 | -43.26 | $20.74 | 98900 |
| 2024-04-04 | -45.39 | $20.71 | 85300 |
| 2024-04-03 | -31.21 | $20.91 | 192137 |
| 2024-04-02 | -44.68 | $20.72 | 135200 |
| 2024-04-01 | -22.70 | $21.03 | 151108 |
| 2024-03-28 | -5.67 | $21.27 | 86600 |
| 2024-03-27 | -0.84 | $21.12 | 111832 |
| 2024-03-26 | -34.91 | $20.63 | 90100 |
| 2024-03-25 | -24.53 | $20.74 | 158926 |
| 2024-03-22 | -32.08 | $20.66 | 99000 |
| 2024-03-21 | -3.77 | $20.96 | 91539 |
| 2024-03-20 | -9.41 | $20.71 | 156300 |
| 2024-03-19 | -64.63 | $20.23 | 221800 |
| 2024-03-18 | -84.15 | $20.07 | 139900 |
| 2024-03-15 | -68.29 | $20.20 | 119800 |
| 2024-03-14 | -85.71 | $20.06 | 114749 |
| 2024-03-13 | -40.70 | $20.43 | 183700 |
| 2024-03-12 | -36.79 | $20.39 | 165445 |
| 2024-03-11 | -31.78 | $20.45 | 153934 |
| 2024-03-08 | -24.30 | $20.53 | 185913 |
| 2024-03-07 | -29.91 | $20.47 | 171639 |
| 2024-03-06 | -42.98 | $20.30 | 269439 |
| 2024-03-05 | -35.96 | $20.38 | 104009 |
| 2024-03-04 | -35.09 | $20.39 | 184100 |
| 2024-03-01 | -20.18 | $20.56 | 187712 |
| 2024-02-29 | -24.56 | $20.51 | 243738 |
| 2024-02-28 | -47.37 | $20.25 | 268342 |
| 2024-02-27 | -37.90 | $20.42 | 171100 |
| 2024-02-26 | -51.61 | $20.25 | 191008 |
| 2024-02-23 | -52.42 | $20.24 | 170718 |
| 2024-02-22 | -58.87 | $20.16 | 260919 |
| 2024-02-21 | -54.84 | $20.21 | 186534 |
| 2024-02-20 | -53.23 | $20.23 | 188141 |
| 2024-02-16 | -31.45 | $20.50 | 282500 |
| 2024-02-15 | -8.87 | $20.78 | 67733 |
| 2024-02-14 | -54.69 | $20.19 | 114900 |
| 2024-02-13 | -82.03 | $19.84 | 139500 |
| 2024-02-12 | -13.28 | $20.72 | 147004 |
| 2024-02-09 | -48.44 | $20.27 | 143600 |
| 2024-02-08 | -67.19 | $20.03 | 161400 |
| 2024-02-07 | -87.50 | $19.77 | 141600 |
| 2024-02-06 | -78.13 | $19.89 | 142605 |
| 2024-02-05 | -83.59 | $19.82 | 183408 |
| 2024-02-02 | -59.38 | $20.13 | 148600 |
| 2024-02-01 | -41.41 | $20.36 | 149205 |
| 2024-01-31 | -49.22 | $20.26 | 192007 |
| 2024-01-30 | -20.65 | $20.84 | 205600 |
| 2024-01-29 | -21.95 | $20.89 | 83201 |
| 2024-01-26 | -37.78 | $20.73 | 186109 |
| 2024-01-25 | -44.62 | $20.64 | 148316 |
| 2024-01-24 | -58.06 | $20.39 | 154500 |
| 2024-01-23 | -56.99 | $20.41 | 92141 |
| 2024-01-22 | -51.08 | $20.52 | 151600 |
| 2024-01-19 | -77.42 | $20.03 | 172810 |
| 2024-01-18 | -88.17 | $19.83 | 155043 |
| 2024-01-17 | -94.62 | $19.71 | 119316 |
| 2024-01-16 | -97.06 | $19.82 | 150332 |
| 2024-01-12 | -87.50 | $20.14 | 143500 |
| 2024-01-11 | -62.80 | $20.17 | 146800 |
| 2024-01-10 | -57.00 | $20.29 | 143405 |
| 2024-01-09 | -58.94 | $20.25 | 130227 |
| 2024-01-08 | -43.96 | $20.56 | 165200 |
| 2024-01-05 | -45.91 | $20.46 | 496246 |
| 2024-01-04 | -45.91 | $20.46 | 157800 |
| 2024-01-03 | -44.55 | $20.49 | 296600 |
| 2024-01-02 | -23.18 | $20.96 | 76814 |
| 2023-12-29 | -17.42 | $21.01 | 82720 |
| 2023-12-28 | -6.44 | $21.30 | 103200 |
| 2023-12-27 | -3.41 | $21.38 | 322404 |
| 2023-12-26 | -1.48 | $21.35 | 276547 |
| 2023-12-22 | -6.30 | $21.07 | 192404 |
| 2023-12-21 | -11.42 | $20.94 | 245700 |
| 2023-12-20 | -22.83 | $20.65 | 201745 |
| 2023-12-19 | -0.39 | $21.22 | 356200 |
| 2023-12-18 | -7.66 | $20.74 | 207800 |
| 2023-12-15 | -9.46 | $20.70 | 153716 |
| 2023-12-14 | -4.08 | $20.81 | 348100 |
| 2023-12-13 | 0.00 | $20.30 | 296500 |
| 2023-12-12 | -14.18 | $19.58 | 304100 |
| 2023-12-11 | -4.85 | $19.68 | 154100 |
| 2023-12-08 | -1.40 | $19.75 | 288100 |
| 2023-12-07 | -9.00 | $19.56 | 224000 |
| 2023-12-06 | -18.96 | $19.35 | 214900 |
| 2023-12-05 | -14.35 | $19.43 | 328300 |
| 2023-12-04 | 0.00 | $19.73 | 344723 |
| 2023-12-01 | 0.00 | $19.57 | 310000 |
| 2023-11-30 | -10.88 | $18.95 | 150400 |
| 2023-11-29 | -13.41 | $18.87 | 160600 |
| 2023-11-28 | -17.58 | $18.79 | 104600 |
| 2023-11-27 | -13.83 | $18.85 | 92326 |
| 2023-11-24 | -8.50 | $18.94 | 60935 |
| 2023-11-22 | -14.50 | $18.82 | 116139 |
| 2023-11-21 | -17.00 | $18.77 | 82413 |
| 2023-11-20 | -8.50 | $18.94 | 211411 |
| 2023-11-17 | -12.00 | $18.87 | 198900 |
| 2023-11-16 | -25.00 | $18.61 | 196700 |
| 2023-11-15 | -12.00 | $18.87 | 261900 |
| 2023-11-14 | 0.00 | $18.86 | 258139 |
| 2023-11-13 | -48.70 | $17.90 | 130844 |
| 2023-11-10 | -51.30 | $17.86 | 93706 |
| 2023-11-09 | -60.39 | $17.72 | 181000 |
| 2023-11-08 | -51.30 | $17.86 | 149800 |
| 2023-11-07 | -35.71 | $18.10 | 216639 |
| 2023-11-06 | -18.83 | $18.36 | 165000 |
| 2023-11-03 | -9.09 | $18.51 | 74900 |
| 2023-11-02 | -20.00 | $18.07 | 212400 |
| 2023-11-01 | -65.83 | $17.52 | 111846 |
| 2023-10-31 | -75.00 | $17.41 | 89910 |
| 2023-10-30 | -80.00 | $17.35 | 268217 |
| 2023-10-27 | -95.00 | $17.17 | 189141 |
| 2023-10-26 | -93.78 | $17.26 | 310400 |
| 2023-10-25 | -96.44 | $17.20 | 306000 |
| 2023-10-24 | -95.75 | $17.34 | 512220 |
| 2023-10-23 | -100.00 | $17.33 | 204604 |
| 2023-10-20 | -98.47 | $17.44 | 204400 |
| 2023-10-19 | -90.37 | $17.68 | 144900 |
| 2023-10-18 | -78.61 | $17.90 | 140400 |
| 2023-10-17 | -60.43 | $18.24 | 100418 |
| 2023-10-16 | -76.47 | $17.94 | 147837 |
| 2023-10-13 | -87.70 | $17.73 | 60406 |
| 2023-10-12 | -78.61 | $17.90 | 162712 |
| 2023-10-11 | -62.03 | $18.21 | 180300 |
| 2023-10-10 | -64.71 | $18.16 | 114321 |
| 2023-10-09 | -71.12 | $18.04 | 223527 |
| 2023-10-06 | -83.96 | $17.80 | 217900 |
| 2023-10-05 | -86.10 | $17.76 | 232248 |
| 2023-10-04 | -92.51 | $17.64 | 577000 |
| 2023-10-03 | -96.45 | $17.74 | 179000 |
| 2023-10-02 | -92.31 | $18.05 | 276633 |
| 2023-09-29 | -78.01 | $18.27 | 2.5M |
| 2023-09-28 | -70.63 | $18.33 | 92900 |
| 2023-09-27 | -85.71 | $18.14 | 203000 |
| 2023-09-26 | -99.21 | $17.97 | 119900 |
| 2023-09-25 | -84.17 | $18.21 | 118200 |
| 2023-09-22 | -97.50 | $18.05 | 117000 |
| 2023-09-21 | -93.22 | $18.12 | 121210 |
| 2023-09-20 | -98.10 | $18.19 | 154541 |
| 2023-09-19 | -94.85 | $18.30 | 147704 |
| 2023-09-18 | -89.69 | $18.35 | 85900 |
| 2023-09-15 | -78.35 | $18.46 | 63327 |
| 2023-09-14 | -55.67 | $18.68 | 85600 |
| 2023-09-13 | -95.88 | $18.29 | 83100 |
| 2023-09-12 | -85.87 | $18.43 | 90400 |
| 2023-09-11 | -92.23 | $18.38 | 90900 |
| 2023-09-08 | -90.60 | $18.41 | 74800 |
| 2023-09-07 | -95.62 | $18.40 | 58900 |
| 2023-09-06 | -86.67 | $18.54 | 93400 |
| 2023-09-05 | -74.07 | $18.71 | 45500 |
| 2023-09-01 | -38.52 | $19.19 | 115800 |
| 2023-08-31 | -65.93 | $18.82 | 48000 |
| 2023-08-30 | -62.22 | $18.87 | 68000 |
| 2023-08-29 | -62.96 | $18.86 | 42700 |
| 2023-08-28 | -77.78 | $18.66 | 43300 |
| 2023-08-25 | -90.37 | $18.49 | 134000 |
| 2023-08-24 | -99.17 | $18.52 | 38600 |
| 2023-08-23 | -94.07 | $18.60 | 105400 |
| 2023-08-22 | -99.15 | $18.54 | 110200 |
| 2023-08-21 | -92.52 | $18.72 | 58900 |
| 2023-08-18 | -79.44 | $18.86 | 34000 |
| 2023-08-17 | -94.68 | $18.82 | 119735 |
| 2023-08-16 | -87.23 | $18.89 | 165422 |
| 2023-08-15 | -69.15 | $19.06 | 82600 |
| 2023-08-14 | -32.52 | $19.31 | 21100 |
| 2023-08-11 | -19.61 | $19.41 | 43800 |
| 2023-08-10 | -17.42 | $19.44 | 34000 |
| 2023-08-09 | -5.41 | $19.56 | 59827 |
| 2023-08-08 | -4.73 | $19.57 | 137200 |
| 2023-08-07 | -0.59 | $19.63 | 30100 |
| 2023-08-04 | -9.09 | $19.46 | 38931 |
| 2023-08-03 | -10.29 | $19.31 | 33000 |
| 2023-08-02 | -8.11 | $19.34 | 121800 |
| 2023-08-01 | 0.00 | $19.52 | 43000 |
| 2023-07-31 | 0.00 | $19.51 | 36600 |
| 2023-07-28 | -1.87 | $19.40 | 88120 |
| 2023-07-27 | -10.38 | $19.20 | 56300 |
| 2023-07-26 | -1.90 | $19.36 | 53900 |
| 2023-07-25 | -6.28 | $19.09 | 53300 |
| 2023-07-24 | -0.55 | $19.10 | 88431 |
| 2023-07-21 | -8.47 | $18.86 | 71443 |
| 2023-07-20 | -5.08 | $18.92 | 70200 |
| 2023-07-19 | -3.95 | $18.94 | 57131 |
| 2023-07-18 | 0.00 | $18.80 | 40628 |
| 2023-07-17 | -5.51 | $18.44 | 43700 |
| 2023-07-14 | -16.80 | $18.28 | 102613 |
| 2023-07-13 | -3.20 | $18.45 | 34326 |
| 2023-07-12 | -5.08 | $18.36 | 32300 |
| 2023-07-11 | -1.10 | $18.14 | 54900 |
| 2023-07-10 | -15.91 | $17.98 | 37200 |
| 2023-07-07 | -28.41 | $17.87 | 56814 |
| 2023-07-06 | -65.91 | $17.54 | 73300 |
| 2023-07-05 | -27.19 | $17.81 | 91744 |
| 2023-07-03 | -7.75 | $18.02 | 44200 |
| 2023-06-30 | -21.80 | $17.83 | 79500 |
| 2023-06-29 | -13.48 | $17.88 | 490000 |
| 2023-06-28 | -25.53 | $17.64 | 110842 |
| 2023-06-27 | -30.32 | $17.55 | 130000 |
| 2023-06-26 | -40.43 | $17.36 | 47512 |
| 2023-06-23 | -44.15 | $17.29 | 56419 |
| 2023-06-22 | -31.91 | $17.52 | 93930 |
| 2023-06-21 | -21.81 | $17.71 | 85312 |
| 2023-06-20 | -21.81 | $17.71 | 59349 |
| 2023-06-16 | -18.62 | $17.77 | 42600 |
| 2023-06-15 | -12.77 | $17.88 | 73546 |
| 2023-06-14 | -20.21 | $17.74 | 91600 |
| 2023-06-13 | -4.59 | $18.00 | 84800 |
| 2023-06-12 | -16.84 | $17.76 | 127415 |
| 2023-06-09 | -16.67 | $17.74 | 99500 |
| 2023-06-08 | -8.10 | $17.92 | 85645 |
| 2023-06-07 | -1.43 | $18.06 | 76300 |
| 2023-06-06 | -1.90 | $17.54 | 197600 |
| 2023-06-05 | -25.95 | $16.96 | 113436 |
| 2023-06-02 | -2.29 | $17.27 | 289100 |
| 2023-06-01 | -43.57 | $16.52 | 217000 |
| 2023-05-31 | -56.43 | $16.34 | 111100 |
| 2023-05-30 | -35.00 | $16.64 | 90031 |
| 2023-05-26 | -25.17 | $16.80 | 134300 |
| 2023-05-25 | -35.66 | $16.65 | 34500 |
| 2023-05-24 | -27.97 | $16.76 | 251200 |
| 2023-05-23 | -16.08 | $16.93 | 76400 |
| 2023-05-22 | -27.74 | $16.85 | 69248 |
| 2023-05-19 | -42.42 | $16.68 | 85500 |
| 2023-05-18 | -36.97 | $16.77 | 21100 |
| 2023-05-17 | -48.65 | $16.68 | 174005 |
| 2023-05-16 | -78.38 | $16.13 | 191802 |
| 2023-05-15 | -66.49 | $16.35 | 154035 |
| 2023-05-12 | -76.76 | $16.16 | 497700 |
| 2023-05-11 | -79.49 | $16.13 | 226645 |
| 2023-05-10 | -75.90 | $16.20 | 212600 |
| 2023-05-09 | -73.85 | $16.24 | 428900 |
| 2023-05-08 | -71.79 | $16.28 | 397400 |
| 2023-05-05 | -67.18 | $16.37 | 396838 |
| 2023-05-04 | -92.31 | $15.88 | 602900 |
| 2023-05-03 | -86.42 | $16.28 | 725800 |
| 2023-05-02 | -86.03 | $16.51 | 360406 |
| 2023-05-01 | -65.45 | $16.96 | 494600 |
| 2023-04-28 | -60.00 | $17.02 | 321100 |
| 2023-04-27 | -76.36 | $16.84 | 359034 |
| 2023-04-26 | -89.09 | $16.70 | 180600 |
| 2023-04-25 | -90.63 | $16.81 | 141800 |
| 2023-04-24 | -47.37 | $17.32 | 92600 |
| 2023-04-21 | -44.21 | $17.26 | 45532 |
| 2023-04-20 | -34.74 | $17.35 | 136000 |
| 2023-04-19 | -22.11 | $17.47 | 86544 |
| 2023-04-18 | -38.89 | $17.39 | 101100 |
| 2023-04-17 | -28.70 | $17.50 | 63700 |
| 2023-04-14 | -38.89 | $17.39 | 108142 |
| 2023-04-13 | -44.76 | $17.52 | 125235 |
| 2023-04-12 | -55.24 | $17.37 | 109500 |
| 2023-04-11 | -46.85 | $17.49 | 47300 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.84
2026-07-24
Close Price
$29.32
Vol: 101751Average Directional Index - Detailed Analysis
Minimum
4.47
Average
21.31
Maximum
51.57
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.84 | $29.32 | 101751 |
| 2026-07-23 | 23.85 | $29.16 | 105549 |
| 2026-07-22 | 24.21 | $29.49 | 60745 |
| 2026-07-21 | 23.72 | $29.58 | 88850 |
| 2026-07-20 | 23.27 | $29.28 | 153331 |
| 2026-07-17 | 22.86 | $29.41 | 76300 |
| 2026-07-16 | 22.38 | $29.70 | 104800 |
| 2026-07-15 | 21.88 | $29.30 | 149500 |
| 2026-07-14 | 21.82 | $29.05 | 125900 |
| 2026-07-13 | 21.88 | $29.04 | 111239 |
| 2026-07-10 | 22.00 | $28.99 | 234444 |
| 2026-07-09 | 22.34 | $28.76 | 229523 |
| 2026-07-08 | 22.98 | $28.54 | 347930 |
| 2026-07-07 | 23.76 | $28.74 | 144320 |
| 2026-07-06 | 24.09 | $28.89 | 112100 |
| 2026-07-02 | 24.19 | $28.83 | 78240 |
| 2026-07-01 | 24.30 | $29.15 | 139329 |
| 2026-06-30 | 23.51 | $29.19 | 102300 |
| 2026-06-29 | 22.87 | $29.16 | 126900 |
| 2026-06-26 | 22.21 | $29.19 | 140996 |
| 2026-06-25 | 21.53 | $28.79 | 979800 |
| 2026-06-24 | 21.01 | $28.68 | 107744 |
| 2026-06-23 | 20.69 | $28.51 | 122535 |
| 2026-06-22 | 20.62 | $28.30 | 99824 |
| 2026-06-18 | 20.71 | $28.23 | 135600 |
| 2026-06-17 | 20.94 | $27.97 | 113111 |
| 2026-06-16 | 21.19 | $28.37 | 148200 |
| 2026-06-15 | 20.74 | $28.48 | 228816 |
| 2026-06-12 | 19.90 | $28.96 | 91247 |
| 2026-06-11 | 18.89 | $28.58 | 105133 |
| 2026-06-10 | 18.29 | $28.14 | 112634 |
| 2026-06-09 | 17.85 | $28.04 | 163701 |
| 2026-06-08 | 17.42 | $27.97 | 91500 |
| 2026-06-05 | 17.34 | $27.66 | 102917 |
| 2026-06-04 | 17.43 | $28.01 | 75600 |
| 2026-06-03 | 17.38 | $27.52 | 111710 |
| 2026-06-02 | 17.64 | $28.04 | 107900 |
| 2026-06-01 | 17.57 | $27.70 | 143743 |
| 2026-05-29 | 17.95 | $27.66 | 114700 |
| 2026-05-28 | 18.11 | $27.91 | 119037 |
| 2026-05-27 | 18.11 | $27.92 | 209506 |
| 2026-05-26 | 17.87 | $27.95 | 74409 |
| 2026-05-22 | 17.76 | $27.60 | 101375 |
| 2026-05-21 | 18.11 | $27.51 | 217822 |
| 2026-05-20 | 18.62 | $27.41 | 94400 |
| 2026-05-19 | 19.33 | $26.92 | 147900 |
| 2026-05-18 | 20.33 | $27.21 | 130012 |
| 2026-05-15 | 21.18 | $26.94 | 133914 |
| 2026-05-14 | 22.23 | $27.35 | 131904 |
| 2026-05-13 | 23.01 | $27.14 | 135600 |
| 2026-05-12 | 24.12 | $27.35 | 137505 |
| 2026-05-11 | 25.21 | $27.55 | 154844 |
| 2026-05-08 | 25.57 | $27.80 | 116100 |
| 2026-05-07 | 25.81 | $27.73 | 90900 |
| 2026-05-06 | 25.94 | $28.01 | 138916 |
| 2026-05-05 | 25.66 | $27.87 | 140258 |
| 2026-05-04 | 25.51 | $27.43 | 114506 |
| 2026-05-01 | 25.43 | $27.89 | 107713 |
| 2026-04-30 | 24.77 | $27.74 | 185400 |
| 2026-04-29 | 24.19 | $27.39 | 119300 |
| 2026-04-28 | 23.72 | $27.67 | 102600 |
| 2026-04-27 | 22.57 | $27.61 | 145149 |
| 2026-04-24 | 21.42 | $27.47 | 78600 |
| 2026-04-23 | 20.38 | $27.35 | 112708 |
| 2026-04-22 | 19.35 | $27.24 | 186219 |
| 2026-04-21 | 18.36 | $27.14 | 208972 |
| 2026-04-20 | 17.32 | $27.34 | 381543 |
| 2026-04-17 | 16.38 | $27.22 | 331700 |
| 2026-04-16 | 15.38 | $26.68 | 100700 |
| 2026-04-15 | 14.97 | $26.62 | 96988 |
| 2026-04-14 | 14.65 | $26.65 | 142140 |
| 2026-04-13 | 14.32 | $26.65 | 273432 |
| 2026-04-10 | 14.05 | $26.36 | 69884 |
| 2026-04-09 | 13.93 | $26.56 | 117600 |
| 2026-04-08 | 13.82 | $26.37 | 121541 |
| 2026-04-07 | 13.91 | $25.79 | 100008 |
| 2026-04-06 | 14.60 | $25.77 | 96700 |
| 2026-04-02 | 15.27 | $25.61 | 125200 |
| 2026-04-01 | 15.80 | $25.42 | 134800 |
| 2026-03-31 | 16.60 | $25.37 | 66239 |
| 2026-03-30 | 17.26 | $24.93 | 103240 |
| 2026-03-27 | 17.70 | $25.06 | 114709 |
| 2026-03-26 | 18.35 | $25.33 | 105005 |
| 2026-03-25 | 19.25 | $25.36 | 90417 |
| 2026-03-24 | 20.08 | $25.26 | 176491 |
| 2026-03-23 | 20.92 | $24.93 | 183138 |
| 2026-03-20 | 21.57 | $24.32 | 164200 |
| 2026-03-19 | 21.55 | $24.67 | 253400 |
| 2026-03-18 | 21.65 | $24.46 | 125511 |
| 2026-03-17 | 21.55 | $24.76 | 158500 |
| 2026-03-16 | 21.67 | $24.60 | 177500 |
| 2026-03-13 | 21.52 | $24.42 | 154553 |
| 2026-03-12 | 21.13 | $24.53 | 78195 |
| 2026-03-11 | 20.76 | $24.87 | 187924 |
| 2026-03-10 | 20.57 | $24.96 | 104900 |
| 2026-03-09 | 20.60 | $25.05 | 108021 |
| 2026-03-06 | 20.22 | $25.04 | 139239 |
| 2026-03-05 | 20.31 | $25.58 | 146330 |
| 2026-03-04 | 20.93 | $26.06 | 125100 |
| 2026-03-03 | 22.01 | $25.81 | 178843 |
| 2026-03-02 | 22.84 | $26.07 | 111000 |
| 2026-02-27 | 23.94 | $25.89 | 118833 |
| 2026-02-26 | 24.88 | $26.34 | 192449 |
| 2026-02-25 | 25.40 | $26.19 | 139931 |
| 2026-02-24 | 26.21 | $26.06 | 147504 |
| 2026-02-23 | 26.93 | $25.82 | 252000 |
| 2026-02-20 | 27.68 | $26.52 | 99330 |
| 2026-02-19 | 27.68 | $26.39 | 226900 |
| 2026-02-18 | 27.86 | $26.42 | 138900 |
| 2026-02-17 | 27.76 | $26.28 | 304100 |
| 2026-02-13 | 27.84 | $26.29 | 128535 |
| 2026-02-12 | 27.98 | $25.98 | 120225 |
| 2026-02-11 | 28.14 | $26.41 | 148500 |
| 2026-02-10 | 27.34 | $26.36 | 239900 |
| 2026-02-09 | 26.64 | $26.49 | 230230 |
| 2026-02-06 | 25.90 | $26.52 | 194000 |
| 2026-02-05 | 25.19 | $25.79 | 219313 |
| 2026-02-04 | 24.88 | $26.05 | 192043 |
| 2026-02-03 | 24.20 | $25.84 | 746018 |
| 2026-02-02 | 23.72 | $25.61 | 206847 |
| 2026-01-30 | 23.41 | $25.20 | 177530 |
| 2026-01-29 | 23.60 | $25.19 | 116100 |
| 2026-01-28 | 23.59 | $24.84 | 143316 |
| 2026-01-27 | 23.68 | $25.02 | 140632 |
| 2026-01-26 | 23.59 | $24.98 | 195329 |
| 2026-01-23 | 23.50 | $25.03 | 188644 |
| 2026-01-22 | 23.18 | $25.50 | 226710 |
| 2026-01-21 | 22.20 | $25.37 | 142700 |
| 2026-01-20 | 21.45 | $24.56 | 152247 |
| 2026-01-16 | 21.38 | $24.94 | 99016 |
| 2026-01-15 | 20.33 | $25.11 | 248630 |
| 2026-01-14 | 19.24 | $24.77 | 142223 |
| 2026-01-13 | 18.46 | $24.57 | 206200 |
| 2026-01-12 | 17.75 | $24.50 | 148300 |
| 2026-01-09 | 17.23 | $24.49 | 159200 |
| 2026-01-08 | 16.68 | $24.45 | 177900 |
| 2026-01-07 | 16.13 | $23.95 | 177300 |
| 2026-01-06 | 16.10 | $24.06 | 244423 |
| 2026-01-05 | 16.17 | $23.71 | 142842 |
| 2026-01-02 | 16.46 | $23.40 | 140902 |
| 2025-12-31 | 17.13 | $23.30 | 198600 |
| 2025-12-30 | 18.03 | $23.51 | 204800 |
| 2025-12-29 | 18.57 | $23.60 | 146500 |
| 2025-12-26 | 19.05 | $23.68 | 127600 |
| 2025-12-24 | 19.49 | $23.71 | 111300 |
| 2025-12-23 | 19.94 | $23.68 | 205500 |
| 2025-12-22 | 20.27 | $23.79 | 227925 |
| 2025-12-19 | 20.40 | $23.76 | 219134 |
| 2025-12-18 | 20.65 | $23.86 | 342326 |
| 2025-12-17 | 20.65 | $23.78 | 325309 |
| 2025-12-16 | 20.68 | $23.80 | 125300 |
| 2025-12-15 | 20.79 | $24.30 | 186000 |
| 2025-12-12 | 19.91 | $24.34 | 126600 |
| 2025-12-11 | 18.82 | $24.55 | 136202 |
| 2025-12-10 | 17.69 | $24.30 | 185724 |
| 2025-12-09 | 16.60 | $23.77 | 168600 |
| 2025-12-08 | 16.06 | $23.64 | 237301 |
| 2025-12-05 | 15.60 | $23.66 | 150600 |
| 2025-12-04 | 15.01 | $23.73 | 139800 |
| 2025-12-03 | 14.43 | $23.82 | 171338 |
| 2025-12-02 | 13.84 | $23.39 | 183500 |
| 2025-12-01 | 13.62 | $23.35 | 110003 |
| 2025-11-28 | 13.39 | $23.35 | 49417 |
| 2025-11-26 | 12.80 | $23.34 | 172800 |
| 2025-11-25 | 12.19 | $23.21 | 213300 |
| 2025-11-24 | 11.80 | $22.57 | 175144 |
| 2025-11-21 | 12.22 | $22.38 | 384000 |
| 2025-11-20 | 12.78 | $21.61 | 163201 |
| 2025-11-19 | 13.24 | $21.92 | 247227 |
| 2025-11-18 | 13.35 | $21.99 | 292600 |
| 2025-11-17 | 13.40 | $21.87 | 168300 |
| 2025-11-14 | 13.60 | $22.45 | 176618 |
| 2025-11-13 | 14.30 | $22.46 | 165400 |
| 2025-11-12 | 14.77 | $22.82 | 129300 |
| 2025-11-11 | 14.53 | $22.80 | 113700 |
| 2025-11-10 | 14.50 | $22.65 | 197211 |
| 2025-11-07 | 14.55 | $22.44 | 142721 |
| 2025-11-06 | 15.03 | $22.30 | 227815 |
| 2025-11-05 | 15.39 | $22.62 | 94800 |
| 2025-11-04 | 15.76 | $22.24 | 139400 |
| 2025-11-03 | 16.53 | $22.46 | 152400 |
| 2025-10-31 | 17.34 | $22.35 | 151631 |
| 2025-10-30 | 18.08 | $22.32 | 163900 |
| 2025-10-29 | 18.92 | $22.48 | 146900 |
| 2025-10-28 | 19.79 | $22.76 | 144400 |
| 2025-10-27 | 20.23 | $22.88 | 103000 |
| 2025-10-24 | 20.34 | $22.95 | 64900 |
| 2025-10-23 | 20.34 | $22.75 | 129600 |
| 2025-10-22 | 20.65 | $22.49 | 137600 |
| 2025-10-21 | 21.25 | $22.50 | 96046 |
| 2025-10-20 | 21.91 | $22.49 | 75900 |
| 2025-10-17 | 22.73 | $22.01 | 187600 |
| 2025-10-16 | 23.75 | $22.05 | 181335 |
| 2025-10-15 | 24.84 | $22.50 | 162736 |
| 2025-10-14 | 25.76 | $22.50 | 216226 |
| 2025-10-13 | 26.93 | $22.04 | 113100 |
| 2025-10-10 | 27.76 | $21.60 | 243413 |
| 2025-10-09 | 28.63 | $22.34 | 104064 |
| 2025-10-08 | 29.62 | $22.59 | 132800 |
| 2025-10-07 | 30.27 | $22.51 | 154801 |
| 2025-10-06 | 30.96 | $22.81 | 159022 |
| 2025-10-03 | 31.00 | $22.90 | 131532 |
| 2025-10-02 | 31.08 | $22.64 | 280319 |
| 2025-10-01 | 31.62 | $22.69 | 211500 |
| 2025-09-30 | 32.08 | $22.65 | 178111 |
| 2025-09-29 | 32.66 | $22.66 | 284645 |
| 2025-09-26 | 32.92 | $22.83 | 254822 |
| 2025-09-25 | 32.94 | $22.65 | 192112 |
| 2025-09-24 | 33.10 | $22.87 | 141631 |
| 2025-09-23 | 32.73 | $22.91 | 135900 |
| 2025-09-22 | 32.16 | $22.89 | 158000 |
| 2025-09-19 | 31.88 | $22.91 | 173200 |
| 2025-09-18 | 31.39 | $23.35 | 341722 |
| 2025-09-17 | 30.71 | $22.91 | 358900 |
| 2025-09-16 | 30.00 | $22.85 | 209900 |
| 2025-09-15 | 29.80 | $22.95 | 237701 |
| 2025-09-12 | 29.29 | $22.81 | 192200 |
| 2025-09-11 | 28.75 | $23.13 | 135100 |
| 2025-09-10 | 28.18 | $22.68 | 171100 |
| 2025-09-09 | 27.89 | $22.74 | 174816 |
| 2025-09-08 | 27.42 | $23.01 | 198135 |
| 2025-09-05 | 26.74 | $23.05 | 122000 |
| 2025-09-04 | 25.92 | $22.97 | 183600 |
| 2025-09-03 | 25.30 | $22.65 | 176036 |
| 2025-09-02 | 24.90 | $22.71 | 167100 |
| 2025-08-29 | 24.48 | $22.90 | 212244 |
| 2025-08-28 | 23.53 | $22.83 | 156700 |
| 2025-08-27 | 22.53 | $22.84 | 143300 |
| 2025-08-26 | 21.54 | $22.69 | 178827 |
| 2025-08-25 | 20.57 | $22.55 | 154100 |
| 2025-08-22 | 19.61 | $22.72 | 106700 |
| 2025-08-21 | 18.60 | $21.71 | 202515 |
| 2025-08-20 | 18.45 | $21.67 | 320428 |
| 2025-08-19 | 18.07 | $21.78 | 220727 |
| 2025-08-18 | 17.57 | $21.75 | 179615 |
| 2025-08-15 | 17.21 | $21.65 | 118842 |
| 2025-08-14 | 16.84 | $21.83 | 140800 |
| 2025-08-13 | 16.42 | $22.11 | 182400 |
| 2025-08-12 | 15.93 | $21.59 | 114827 |
| 2025-08-11 | 15.93 | $20.89 | 129549 |
| 2025-08-08 | 16.63 | $20.88 | 209120 |
| 2025-08-07 | 17.50 | $20.76 | 436301 |
| 2025-08-06 | 18.41 | $20.76 | 146830 |
| 2025-08-05 | 19.07 | $20.76 | 283308 |
| 2025-08-04 | 19.67 | $20.50 | 275200 |
| 2025-08-01 | 19.95 | $20.13 | 225000 |
| 2025-07-31 | 20.11 | $20.64 | 82300 |
| 2025-07-30 | 20.98 | $20.90 | 171900 |
| 2025-07-29 | 21.94 | $21.29 | 140939 |
| 2025-07-28 | 22.22 | $21.51 | 104200 |
| 2025-07-25 | 22.20 | $21.48 | 101300 |
| 2025-07-24 | 22.26 | $21.45 | 156309 |
| 2025-07-23 | 22.07 | $21.92 | 141946 |
| 2025-07-22 | 21.53 | $21.55 | 153900 |
| 2025-07-21 | 21.28 | $21.15 | 132100 |
| 2025-07-18 | 21.35 | $21.12 | 156400 |
| 2025-07-17 | 21.41 | $21.31 | 155100 |
| 2025-07-16 | 21.65 | $21.00 | 165530 |
| 2025-07-15 | 22.27 | $20.95 | 215246 |
| 2025-07-14 | 22.46 | $21.49 | 150800 |
| 2025-07-11 | 21.96 | $21.44 | 184000 |
| 2025-07-10 | 21.12 | $21.69 | 187900 |
| 2025-07-09 | 20.24 | $21.45 | 165426 |
| 2025-07-08 | 19.68 | $21.41 | 319600 |
| 2025-07-07 | 19.09 | $21.17 | 218537 |
| 2025-07-03 | 18.47 | $21.48 | 92501 |
| 2025-07-02 | 17.27 | $21.33 | 180600 |
| 2025-07-01 | 16.16 | $20.90 | 341821 |
| 2025-06-30 | 15.14 | $20.38 | 269702 |
| 2025-06-27 | 14.85 | $20.47 | 271724 |
| 2025-06-26 | 14.55 | $20.35 | 139300 |
| 2025-06-25 | 14.47 | $20.00 | 304400 |
| 2025-06-24 | 14.73 | $20.18 | 151700 |
| 2025-06-23 | 14.79 | $20.05 | 155100 |
| 2025-06-20 | 15.23 | $19.83 | 180020 |
| 2025-06-18 | 15.48 | $19.88 | 283110 |
| 2025-06-17 | 15.62 | $19.86 | 246500 |
| 2025-06-16 | 15.84 | $19.98 | 172900 |
| 2025-06-13 | 16.06 | $19.79 | 420034 |
| 2025-06-12 | 16.36 | $20.13 | 254947 |
| 2025-06-11 | 16.27 | $20.24 | 264100 |
| 2025-06-10 | 15.85 | $20.29 | 351300 |
| 2025-06-09 | 15.42 | $20.05 | 166500 |
| 2025-06-06 | 15.20 | $19.83 | 267200 |
| 2025-06-05 | 15.31 | $19.60 | 134704 |
| 2025-06-04 | 15.68 | $19.57 | 247100 |
| 2025-06-03 | 15.88 | $19.76 | 232821 |
| 2025-06-02 | 16.09 | $19.41 | 155500 |
| 2025-05-30 | 16.72 | $19.48 | 246200 |
| 2025-05-29 | 17.17 | $19.61 | 145746 |
| 2025-05-28 | 17.64 | $19.51 | 249200 |
| 2025-05-27 | 18.03 | $19.74 | 136701 |
| 2025-05-23 | 18.44 | $19.20 | 105521 |
| 2025-05-22 | 19.33 | $19.32 | 218600 |
| 2025-05-21 | 20.14 | $19.33 | 185900 |
| 2025-05-20 | 20.82 | $19.92 | 194117 |
| 2025-05-19 | 20.73 | $19.93 | 116432 |
| 2025-05-16 | 20.68 | $20.03 | 140411 |
| 2025-05-15 | 20.32 | $19.97 | 171400 |
| 2025-05-14 | 20.01 | $19.85 | 242538 |
| 2025-05-13 | 19.74 | $20.02 | 129944 |
| 2025-05-12 | 19.28 | $19.85 | 206900 |
| 2025-05-09 | 18.81 | $19.13 | 344100 |
| 2025-05-08 | 19.22 | $19.07 | 205249 |
| 2025-05-07 | 19.66 | $18.59 | 407741 |
| 2025-05-06 | 20.61 | $18.66 | 246200 |
| 2025-05-05 | 21.60 | $18.76 | 157137 |
| 2025-05-02 | 22.40 | $18.90 | 367821 |
| 2025-05-01 | 23.25 | $18.46 | 412800 |
| 2025-04-30 | 24.41 | $18.32 | 479248 |
| 2025-04-29 | 25.36 | $18.56 | 444700 |
| 2025-04-28 | 26.65 | $18.44 | 191900 |
| 2025-04-25 | 27.86 | $18.37 | 205240 |
| 2025-04-24 | 29.01 | $18.40 | 215300 |
| 2025-04-23 | 30.22 | $18.07 | 441969 |
| 2025-04-22 | 31.49 | $17.87 | 487203 |
| 2025-04-21 | 32.08 | $17.46 | 421928 |
| 2025-04-17 | 32.26 | $17.74 | 366800 |
| 2025-04-16 | 32.67 | $17.47 | 461235 |
| 2025-04-15 | 32.85 | $17.49 | 779632 |
| 2025-04-14 | 33.17 | $17.54 | 619400 |
| 2025-04-11 | 33.50 | $17.37 | 662449 |
| 2025-04-10 | 33.47 | $17.30 | 920500 |
| 2025-04-09 | 33.43 | $18.16 | 668200 |
| 2025-04-08 | 33.39 | $16.78 | 1.1M |
| 2025-04-07 | 32.73 | $17.25 | 1.7M |
| 2025-04-04 | 32.05 | $17.42 | 2.8M |
| 2025-04-03 | 30.58 | $18.20 | 274600 |
| 2025-04-02 | 29.72 | $19.72 | 250900 |
| 2025-04-01 | 29.80 | $19.46 | 300709 |
| 2025-03-31 | 29.60 | $19.44 | 350517 |
| 2025-03-28 | 29.25 | $19.50 | 255207 |
| 2025-03-27 | 29.14 | $19.95 | 190129 |
| 2025-03-26 | 29.51 | $19.89 | 88600 |
| 2025-03-25 | 29.90 | $19.90 | 133406 |
| 2025-03-24 | 30.45 | $20.06 | 216936 |
| 2025-03-21 | 31.03 | $19.64 | 287500 |
| 2025-03-20 | 31.04 | $19.86 | 168773 |
| 2025-03-19 | 31.34 | $19.93 | 247300 |
| 2025-03-18 | 31.62 | $19.63 | 350600 |
| 2025-03-17 | 31.06 | $19.66 | 295100 |
| 2025-03-14 | 30.46 | $19.47 | 533900 |
| 2025-03-13 | 29.32 | $19.02 | 374800 |
| 2025-03-12 | 27.83 | $19.22 | 1.1M |
| 2025-03-11 | 26.37 | $19.19 | 1.6M |
| 2025-03-10 | 24.82 | $19.27 | 726300 |
| 2025-03-07 | 23.28 | $19.86 | 492626 |
| 2025-03-06 | 22.00 | $19.79 | 358200 |
| 2025-03-05 | 20.48 | $19.89 | 536907 |
| 2025-03-04 | 18.89 | $19.83 | 552213 |
| 2025-03-03 | 17.25 | $20.20 | 285400 |
| 2025-02-28 | 15.89 | $20.76 | 199994 |
| 2025-02-27 | 14.92 | $20.61 | 134600 |
| 2025-02-26 | 13.92 | $20.86 | 208900 |
| 2025-02-25 | 13.07 | $20.97 | 239374 |
| 2025-02-24 | 12.29 | $20.98 | 210600 |
| 2025-02-21 | 11.60 | $21.06 | 267250 |
| 2025-02-20 | 10.97 | $21.56 | 154300 |
| 2025-02-19 | 10.76 | $21.75 | 223118 |
| 2025-02-18 | 10.89 | $21.91 | 194000 |
| 2025-02-14 | 11.29 | $21.87 | 129700 |
| 2025-02-13 | 11.72 | $21.81 | 99716 |
| 2025-02-12 | 11.85 | $21.68 | 139000 |
| 2025-02-11 | 11.81 | $22.01 | 146400 |
| 2025-02-10 | 11.95 | $21.84 | 109800 |
| 2025-02-07 | 11.88 | $21.77 | 186321 |
| 2025-02-06 | 11.80 | $22.08 | 98719 |
| 2025-02-05 | 12.08 | $22.06 | 177000 |
| 2025-02-04 | 12.19 | $21.94 | 175900 |
| 2025-02-03 | 12.13 | $21.53 | 113947 |
| 2025-01-31 | 11.81 | $21.95 | 110100 |
| 2025-01-30 | 12.10 | $22.23 | 199800 |
| 2025-01-29 | 12.68 | $22.15 | 208207 |
| 2025-01-28 | 13.11 | $22.06 | 143900 |
| 2025-01-27 | 13.61 | $22.21 | 134103 |
| 2025-01-24 | 14.14 | $22.20 | 100200 |
| 2025-01-23 | 14.80 | $22.15 | 195349 |
| 2025-01-22 | 15.55 | $22.09 | 271600 |
| 2025-01-21 | 16.22 | $22.28 | 198100 |
| 2025-01-17 | 16.67 | $22.08 | 69709 |
| 2025-01-16 | 17.35 | $22.00 | 346738 |
| 2025-01-15 | 18.21 | $22.03 | 194600 |
| 2025-01-14 | 19.10 | $21.62 | 210500 |
| 2025-01-13 | 19.51 | $21.23 | 133840 |
| 2025-01-10 | 19.36 | $21.06 | 334921 |
| 2025-01-08 | 19.16 | $21.37 | 132200 |
| 2025-01-07 | 19.25 | $21.46 | 118900 |
| 2025-01-06 | 19.55 | $21.60 | 166945 |
| 2025-01-03 | 20.20 | $21.68 | 119048 |
| 2025-01-02 | 20.53 | $21.58 | 299802 |
| 2024-12-31 | 20.91 | $21.65 | 222600 |
| 2024-12-30 | 21.13 | $21.53 | 235900 |
| 2024-12-27 | 21.00 | $21.59 | 160158 |
| 2024-12-26 | 21.00 | $21.84 | 169935 |
| 2024-12-24 | 21.13 | $21.71 | 158321 |
| 2024-12-23 | 21.01 | $21.49 | 273400 |
| 2024-12-20 | 20.58 | $21.49 | 406306 |
| 2024-12-19 | 20.12 | $21.40 | 247000 |
| 2024-12-18 | 19.70 | $21.90 | 146111 |
| 2024-12-17 | 19.59 | $22.85 | 238809 |
| 2024-12-16 | 20.55 | $23.11 | 159300 |
| 2024-12-13 | 21.16 | $23.16 | 396300 |
| 2024-12-12 | 21.81 | $23.33 | 244114 |
| 2024-12-11 | 22.05 | $23.65 | 194621 |
| 2024-12-10 | 21.96 | $23.48 | 130600 |
| 2024-12-09 | 21.98 | $23.40 | 86509 |
| 2024-12-06 | 21.80 | $23.36 | 115100 |
| 2024-12-05 | 21.77 | $23.47 | 149226 |
| 2024-12-04 | 21.41 | $23.67 | 115600 |
| 2024-12-03 | 21.05 | $23.62 | 107500 |
| 2024-12-02 | 20.61 | $23.79 | 137500 |
| 2024-11-29 | 20.15 | $23.60 | 37721 |
| 2024-11-27 | 19.52 | $23.62 | 117600 |
| 2024-11-26 | 18.81 | $23.62 | 88305 |
| 2024-11-25 | 18.21 | $23.90 | 137506 |
| 2024-11-22 | 17.22 | $23.54 | 115721 |
| 2024-11-21 | 16.67 | $23.15 | 106500 |
| 2024-11-20 | 16.42 | $22.78 | 117842 |
| 2024-11-19 | 16.58 | $22.76 | 141626 |
| 2024-11-18 | 16.76 | $22.81 | 92749 |
| 2024-11-15 | 16.53 | $22.78 | 134200 |
| 2024-11-14 | 16.28 | $23.01 | 83100 |
| 2024-11-13 | 15.81 | $23.15 | 120600 |
| 2024-11-12 | 14.89 | $23.34 | 99300 |
| 2024-11-11 | 13.71 | $23.67 | 86600 |
| 2024-11-08 | 12.09 | $23.33 | 123700 |
| 2024-11-07 | 10.66 | $23.29 | 144019 |
| 2024-11-06 | 9.08 | $23.62 | 266235 |
| 2024-11-05 | 7.43 | $21.97 | 92800 |
| 2024-11-04 | 7.30 | $21.55 | 98702 |
| 2024-11-01 | 7.56 | $21.47 | 204429 |
| 2024-10-31 | 7.89 | $21.51 | 135046 |
| 2024-10-30 | 8.14 | $21.78 | 84300 |
| 2024-10-29 | 8.13 | $21.75 | 124500 |
| 2024-10-28 | 8.47 | $21.95 | 108800 |
| 2024-10-25 | 8.84 | $21.57 | 119406 |
| 2024-10-24 | 9.20 | $21.67 | 80418 |
| 2024-10-23 | 9.41 | $21.66 | 164948 |
| 2024-10-22 | 9.63 | $21.82 | 77100 |
| 2024-10-21 | 10.04 | $21.89 | 98100 |
| 2024-10-18 | 10.28 | $22.45 | 72100 |
| 2024-10-17 | 9.68 | $22.53 | 94300 |
| 2024-10-16 | 9.15 | $22.47 | 117800 |
| 2024-10-15 | 8.61 | $22.11 | 66645 |
| 2024-10-14 | 8.21 | $22.07 | 85600 |
| 2024-10-11 | 8.13 | $22.02 | 114600 |
| 2024-10-10 | 8.12 | $21.56 | 113117 |
| 2024-10-09 | 8.39 | $21.63 | 257148 |
| 2024-10-08 | 8.79 | $21.58 | 109707 |
| 2024-10-07 | 9.10 | $21.72 | 104604 |
| 2024-10-04 | 9.51 | $21.88 | 92738 |
| 2024-10-03 | 9.81 | $21.57 | 108146 |
| 2024-10-02 | 10.14 | $21.71 | 102611 |
| 2024-10-01 | 10.59 | $21.78 | 216100 |
| 2024-09-30 | 11.04 | $22.09 | 250016 |
| 2024-09-27 | 11.27 | $22.01 | 170900 |
| 2024-09-26 | 11.39 | $21.83 | 163603 |
| 2024-09-25 | 11.85 | $21.63 | 110745 |
| 2024-09-24 | 12.35 | $21.97 | 217203 |
| 2024-09-23 | 12.50 | $21.95 | 104800 |
| 2024-09-20 | 12.65 | $22.07 | 83700 |
| 2024-09-19 | 12.58 | $22.43 | 116444 |
| 2024-09-18 | 12.33 | $21.99 | 161300 |
| 2024-09-17 | 12.08 | $21.95 | 174100 |
| 2024-09-16 | 12.21 | $21.72 | 132600 |
| 2024-09-13 | 12.78 | $21.54 | 132730 |
| 2024-09-12 | 13.36 | $21.00 | 119710 |
| 2024-09-11 | 13.39 | $20.74 | 217841 |
| 2024-09-10 | 12.97 | $20.82 | 211400 |
| 2024-09-09 | 12.72 | $20.89 | 187938 |
| 2024-09-06 | 12.81 | $21.01 | 102700 |
| 2024-09-05 | 12.98 | $21.36 | 127221 |
| 2024-09-04 | 13.57 | $21.48 | 135300 |
| 2024-09-03 | 14.28 | $21.64 | 137405 |
| 2024-08-30 | 14.82 | $22.18 | 121420 |
| 2024-08-29 | 14.92 | $22.11 | 146800 |
| 2024-08-28 | 15.02 | $21.95 | 118100 |
| 2024-08-27 | 15.35 | $22.04 | 129700 |
| 2024-08-26 | 15.53 | $22.21 | 128900 |
| 2024-08-23 | 15.39 | $22.16 | 115132 |
| 2024-08-22 | 15.34 | $21.35 | 94926 |
| 2024-08-21 | 16.02 | $21.46 | 96425 |
| 2024-08-20 | 16.84 | $21.24 | 111900 |
| 2024-08-19 | 17.70 | $21.55 | 190239 |
| 2024-08-16 | 18.44 | $21.36 | 159140 |
| 2024-08-15 | 19.27 | $21.23 | 104500 |
| 2024-08-14 | 20.26 | $20.67 | 113316 |
| 2024-08-13 | 20.75 | $20.76 | 118100 |
| 2024-08-12 | 21.19 | $20.39 | 130000 |
| 2024-08-09 | 21.46 | $20.57 | 128700 |
| 2024-08-08 | 21.85 | $20.68 | 124040 |
| 2024-08-07 | 22.33 | $20.34 | 126400 |
| 2024-08-06 | 22.85 | $20.59 | 127000 |
| 2024-08-05 | 23.47 | $20.45 | 182618 |
| 2024-08-02 | 23.99 | $21.24 | 76826 |
| 2024-08-01 | 24.98 | $22.11 | 132500 |
| 2024-07-31 | 24.98 | $23.01 | 227100 |
| 2024-07-30 | 23.53 | $22.85 | 161822 |
| 2024-07-29 | 22.39 | $22.68 | 96100 |
| 2024-07-26 | 21.19 | $22.91 | 97808 |
| 2024-07-25 | 19.93 | $22.62 | 91315 |
| 2024-07-24 | 18.66 | $22.19 | 130347 |
| 2024-07-23 | 17.44 | $22.59 | 66348 |
| 2024-07-22 | 16.15 | $22.32 | 161266 |
| 2024-07-19 | 15.06 | $21.93 | 77818 |
| 2024-07-18 | 14.11 | $22.10 | 115700 |
| 2024-07-17 | 12.93 | $22.49 | 144205 |
| 2024-07-16 | 11.31 | $22.45 | 117833 |
| 2024-07-15 | 9.71 | $21.55 | 148514 |
| 2024-07-12 | 8.59 | $21.16 | 107400 |
| 2024-07-11 | 7.83 | $20.99 | 161000 |
| 2024-07-10 | 7.38 | $20.16 | 142300 |
| 2024-07-09 | 7.35 | $19.96 | 143100 |
| 2024-07-08 | 7.07 | $20.04 | 118200 |
| 2024-07-05 | 6.96 | $19.95 | 158132 |
| 2024-07-03 | 6.83 | $20.29 | 244000 |
| 2024-07-02 | 7.05 | $20.34 | 185000 |
| 2024-07-01 | 7.43 | $20.25 | 176700 |
| 2024-06-28 | 7.82 | $20.37 | 201400 |
| 2024-06-27 | 8.13 | $20.13 | 104504 |
| 2024-06-26 | 8.21 | $20.06 | 147400 |
| 2024-06-25 | 8.15 | $19.95 | 153300 |
| 2024-06-24 | 8.24 | $20.15 | 274118 |
| 2024-06-21 | 8.55 | $19.98 | 228431 |
| 2024-06-20 | 8.50 | $19.96 | 216748 |
| 2024-06-18 | 8.59 | $19.99 | 194300 |
| 2024-06-17 | 8.77 | $19.96 | 213000 |
| 2024-06-14 | 8.77 | $19.81 | 253410 |
| 2024-06-13 | 8.56 | $20.16 | 78619 |
| 2024-06-12 | 8.73 | $20.47 | 168409 |
| 2024-06-11 | 8.91 | $20.19 | 124006 |
| 2024-06-10 | 8.58 | $20.34 | 100401 |
| 2024-06-07 | 8.39 | $20.40 | 185926 |
| 2024-06-06 | 8.50 | $20.60 | 248029 |
| 2024-06-05 | 8.92 | $20.75 | 168600 |
| 2024-06-04 | 9.36 | $20.57 | 180721 |
| 2024-06-03 | 9.78 | $20.96 | 157000 |
| 2024-05-31 | 9.60 | $21.02 | 108000 |
| 2024-05-30 | 9.65 | $20.77 | 113800 |
| 2024-05-29 | 10.12 | $20.47 | 169314 |
| 2024-05-28 | 10.24 | $20.80 | 124400 |
| 2024-05-24 | 10.70 | $20.82 | 149000 |
| 2024-05-23 | 11.12 | $20.61 | 127849 |
| 2024-05-22 | 11.57 | $20.92 | 150944 |
| 2024-05-21 | 11.70 | $21.12 | 111308 |
| 2024-05-20 | 11.30 | $21.08 | 97133 |
| 2024-05-17 | 10.80 | $21.23 | 179316 |
| 2024-05-16 | 10.38 | $21.15 | 142500 |
| 2024-05-15 | 10.06 | $21.15 | 117500 |
| 2024-05-14 | 9.72 | $21.04 | 143842 |
| 2024-05-13 | 9.48 | $20.89 | 197300 |
| 2024-05-10 | 9.29 | $20.90 | 110800 |
| 2024-05-09 | 9.16 | $21.01 | 280435 |
| 2024-05-08 | 9.10 | $20.71 | 164500 |
| 2024-05-07 | 9.48 | $20.69 | 123612 |
| 2024-05-06 | 9.51 | $20.73 | 100100 |
| 2024-05-03 | 9.61 | $20.57 | 147326 |
| 2024-05-02 | 9.73 | $20.48 | 158923 |
| 2024-05-01 | 10.20 | $20.04 | 170100 |
| 2024-04-30 | 10.48 | $19.95 | 114700 |
| 2024-04-29 | 10.52 | $20.34 | 191500 |
| 2024-04-26 | 11.05 | $20.32 | 115910 |
| 2024-04-25 | 11.54 | $20.18 | 135200 |
| 2024-04-24 | 11.79 | $20.38 | 143000 |
| 2024-04-23 | 12.36 | $20.44 | 127907 |
| 2024-04-22 | 12.96 | $20.12 | 130900 |
| 2024-04-19 | 13.31 | $19.96 | 273720 |
| 2024-04-18 | 13.12 | $19.63 | 131349 |
| 2024-04-17 | 12.70 | $19.57 | 193128 |
| 2024-04-16 | 12.25 | $19.71 | 154700 |
| 2024-04-15 | 11.55 | $19.82 | 210414 |
| 2024-04-12 | 11.07 | $20.03 | 165700 |
| 2024-04-11 | 10.83 | $20.34 | 148717 |
| 2024-04-10 | 10.86 | $20.23 | 170600 |
| 2024-04-09 | 10.88 | $20.83 | 178037 |
| 2024-04-08 | 10.92 | $20.84 | 168503 |
| 2024-04-05 | 10.87 | $20.74 | 98900 |
| 2024-04-04 | 10.97 | $20.71 | 85300 |
| 2024-04-03 | 11.02 | $20.91 | 192137 |
| 2024-04-02 | 11.35 | $20.72 | 135200 |
| 2024-04-01 | 11.84 | $21.03 | 151108 |
| 2024-03-28 | 11.63 | $21.27 | 86600 |
| 2024-03-27 | 11.19 | $21.12 | 111832 |
| 2024-03-26 | 11.04 | $20.63 | 90100 |
| 2024-03-25 | 11.29 | $20.74 | 158926 |
| 2024-03-22 | 11.40 | $20.66 | 99000 |
| 2024-03-21 | 11.53 | $20.96 | 91539 |
| 2024-03-20 | 11.42 | $20.71 | 156300 |
| 2024-03-19 | 11.61 | $20.23 | 221800 |
| 2024-03-18 | 11.74 | $20.07 | 139900 |
| 2024-03-15 | 12.04 | $20.20 | 119800 |
| 2024-03-14 | 12.47 | $20.06 | 114749 |
| 2024-03-13 | 12.93 | $20.43 | 183700 |
| 2024-03-12 | 12.98 | $20.39 | 165445 |
| 2024-03-11 | 13.15 | $20.45 | 153934 |
| 2024-03-08 | 13.17 | $20.53 | 185913 |
| 2024-03-07 | 13.08 | $20.47 | 171639 |
| 2024-03-06 | 13.20 | $20.30 | 269439 |
| 2024-03-05 | 13.56 | $20.38 | 104009 |
| 2024-03-04 | 13.68 | $20.39 | 184100 |
| 2024-03-01 | 13.71 | $20.56 | 187712 |
| 2024-02-29 | 13.86 | $20.51 | 243738 |
| 2024-02-28 | 13.94 | $20.25 | 268342 |
| 2024-02-27 | 14.31 | $20.42 | 171100 |
| 2024-02-26 | 14.51 | $20.25 | 191008 |
| 2024-02-23 | 14.92 | $20.24 | 170718 |
| 2024-02-22 | 15.36 | $20.16 | 260919 |
| 2024-02-21 | 15.98 | $20.21 | 186534 |
| 2024-02-20 | 16.62 | $20.23 | 188141 |
| 2024-02-16 | 17.13 | $20.50 | 282500 |
| 2024-02-15 | 17.29 | $20.78 | 67733 |
| 2024-02-14 | 17.46 | $20.19 | 114900 |
| 2024-02-13 | 18.27 | $19.84 | 139500 |
| 2024-02-12 | 19.23 | $20.72 | 147004 |
| 2024-02-09 | 19.48 | $20.27 | 143600 |
| 2024-02-08 | 20.44 | $20.03 | 161400 |
| 2024-02-07 | 21.19 | $19.77 | 141600 |
| 2024-02-06 | 21.81 | $19.89 | 142605 |
| 2024-02-05 | 22.68 | $19.82 | 183408 |
| 2024-02-02 | 23.43 | $20.13 | 148600 |
| 2024-02-01 | 24.52 | $20.36 | 149205 |
| 2024-01-31 | 25.66 | $20.26 | 192007 |
| 2024-01-30 | 26.47 | $20.84 | 205600 |
| 2024-01-29 | 26.36 | $20.89 | 83201 |
| 2024-01-26 | 26.25 | $20.73 | 186109 |
| 2024-01-25 | 26.24 | $20.64 | 148316 |
| 2024-01-24 | 26.38 | $20.39 | 154500 |
| 2024-01-23 | 26.55 | $20.41 | 92141 |
| 2024-01-22 | 26.61 | $20.52 | 151600 |
| 2024-01-19 | 26.85 | $20.03 | 172810 |
| 2024-01-18 | 27.74 | $19.83 | 155043 |
| 2024-01-17 | 28.98 | $19.71 | 119316 |
| 2024-01-16 | 30.45 | $19.82 | 150332 |
| 2024-01-12 | 31.73 | $20.14 | 143500 |
| 2024-01-11 | 32.56 | $20.17 | 146800 |
| 2024-01-10 | 33.82 | $20.29 | 143405 |
| 2024-01-09 | 34.81 | $20.25 | 130227 |
| 2024-01-08 | 35.77 | $20.56 | 165200 |
| 2024-01-05 | 36.54 | $20.46 | 496246 |
| 2024-01-04 | 37.24 | $20.46 | 157800 |
| 2024-01-03 | 37.98 | $20.49 | 296600 |
| 2024-01-02 | 38.73 | $20.96 | 76814 |
| 2023-12-29 | 38.73 | $21.01 | 82720 |
| 2023-12-28 | 38.40 | $21.30 | 103200 |
| 2023-12-27 | 37.49 | $21.38 | 322404 |
| 2023-12-26 | 36.44 | $21.35 | 276547 |
| 2023-12-22 | 35.38 | $21.07 | 192404 |
| 2023-12-21 | 34.38 | $20.94 | 245700 |
| 2023-12-20 | 33.49 | $20.65 | 201745 |
| 2023-12-19 | 32.55 | $21.22 | 356200 |
| 2023-12-18 | 31.05 | $20.74 | 207800 |
| 2023-12-15 | 29.69 | $20.70 | 153716 |
| 2023-12-14 | 28.26 | $20.81 | 348100 |
| 2023-12-13 | 26.67 | $20.30 | 296500 |
| 2023-12-12 | 25.38 | $19.58 | 304100 |
| 2023-12-11 | 24.59 | $19.68 | 154100 |
| 2023-12-08 | 23.59 | $19.75 | 288100 |
| 2023-12-07 | 22.53 | $19.56 | 224000 |
| 2023-12-06 | 21.63 | $19.35 | 214900 |
| 2023-12-05 | 20.63 | $19.43 | 328300 |
| 2023-12-04 | 19.78 | $19.73 | 344723 |
| 2023-12-01 | 18.72 | $19.57 | 310000 |
| 2023-11-30 | 17.77 | $18.95 | 150400 |
| 2023-11-29 | 17.36 | $18.87 | 160600 |
| 2023-11-28 | 16.86 | $18.79 | 104600 |
| 2023-11-27 | 16.62 | $18.85 | 92326 |
| 2023-11-24 | 16.23 | $18.94 | 60935 |
| 2023-11-22 | 15.77 | $18.82 | 116139 |
| 2023-11-21 | 15.43 | $18.77 | 82413 |
| 2023-11-20 | 15.07 | $18.94 | 211411 |
| 2023-11-17 | 14.63 | $18.87 | 198900 |
| 2023-11-16 | 14.23 | $18.61 | 196700 |
| 2023-11-15 | 13.91 | $18.87 | 261900 |
| 2023-11-14 | 12.98 | $18.86 | 258139 |
| 2023-11-13 | 12.25 | $17.90 | 130844 |
| 2023-11-10 | 12.64 | $17.86 | 93706 |
| 2023-11-09 | 13.09 | $17.72 | 181000 |
| 2023-11-08 | 13.56 | $17.86 | 149800 |
| 2023-11-07 | 13.80 | $18.10 | 216639 |
| 2023-11-06 | 13.61 | $18.36 | 165000 |
| 2023-11-03 | 13.05 | $18.51 | 74900 |
| 2023-11-02 | 12.31 | $18.07 | 212400 |
| 2023-11-01 | 12.25 | $17.52 | 111846 |
| 2023-10-31 | 12.58 | $17.41 | 89910 |
| 2023-10-30 | 12.76 | $17.35 | 268217 |
| 2023-10-27 | 12.95 | $17.17 | 189141 |
| 2023-10-26 | 12.90 | $17.26 | 310400 |
| 2023-10-25 | 12.95 | $17.20 | 306000 |
| 2023-10-24 | 12.66 | $17.34 | 512220 |
| 2023-10-23 | 12.55 | $17.33 | 204604 |
| 2023-10-20 | 12.56 | $17.44 | 204400 |
| 2023-10-19 | 12.70 | $17.68 | 144900 |
| 2023-10-18 | 13.17 | $17.90 | 140400 |
| 2023-10-17 | 13.62 | $18.24 | 100418 |
| 2023-10-16 | 13.87 | $17.94 | 147837 |
| 2023-10-13 | 14.56 | $17.73 | 60406 |
| 2023-10-12 | 15.28 | $17.90 | 162712 |
| 2023-10-11 | 15.99 | $18.21 | 180300 |
| 2023-10-10 | 16.23 | $18.16 | 114321 |
| 2023-10-09 | 16.50 | $18.04 | 223527 |
| 2023-10-06 | 17.05 | $17.80 | 217900 |
| 2023-10-05 | 17.87 | $17.76 | 232248 |
| 2023-10-04 | 18.61 | $17.64 | 577000 |
| 2023-10-03 | 19.37 | $17.74 | 179000 |
| 2023-10-02 | 20.32 | $18.05 | 276633 |
| 2023-09-29 | 20.86 | $18.27 | 2.5M |
| 2023-09-28 | 20.84 | $18.33 | 92900 |
| 2023-09-27 | 21.19 | $18.14 | 203000 |
| 2023-09-26 | 20.97 | $17.97 | 119900 |
| 2023-09-25 | 20.61 | $18.21 | 118200 |
| 2023-09-22 | 20.42 | $18.05 | 117000 |
| 2023-09-21 | 19.99 | $18.12 | 121210 |
| 2023-09-20 | 19.58 | $18.19 | 154541 |
| 2023-09-19 | 19.37 | $18.30 | 147704 |
| 2023-09-18 | 19.30 | $18.35 | 85900 |
| 2023-09-15 | 19.36 | $18.46 | 63327 |
| 2023-09-14 | 19.56 | $18.68 | 85600 |
| 2023-09-13 | 19.97 | $18.29 | 83100 |
| 2023-09-12 | 19.86 | $18.43 | 90400 |
| 2023-09-11 | 20.02 | $18.38 | 90900 |
| 2023-09-08 | 20.19 | $18.41 | 74800 |
| 2023-09-07 | 20.17 | $18.40 | 58900 |
| 2023-09-06 | 20.21 | $18.54 | 93400 |
| 2023-09-05 | 20.49 | $18.71 | 45500 |
| 2023-09-01 | 21.18 | $19.19 | 115800 |
| 2023-08-31 | 22.03 | $18.82 | 48000 |
| 2023-08-30 | 22.93 | $18.87 | 68000 |
| 2023-08-29 | 23.79 | $18.86 | 42700 |
| 2023-08-28 | 24.49 | $18.66 | 43300 |
| 2023-08-25 | 24.93 | $18.49 | 134000 |
| 2023-08-24 | 25.25 | $18.52 | 38600 |
| 2023-08-23 | 25.86 | $18.60 | 105400 |
| 2023-08-22 | 26.60 | $18.54 | 110200 |
| 2023-08-21 | 27.38 | $18.72 | 58900 |
| 2023-08-18 | 28.45 | $18.86 | 34000 |
| 2023-08-17 | 29.57 | $18.82 | 119735 |
| 2023-08-16 | 31.04 | $18.89 | 165422 |
| 2023-08-15 | 32.61 | $19.06 | 82600 |
| 2023-08-14 | 33.95 | $19.31 | 21100 |
| 2023-08-11 | 35.04 | $19.41 | 43800 |
| 2023-08-10 | 35.74 | $19.44 | 34000 |
| 2023-08-09 | 36.48 | $19.56 | 59827 |
| 2023-08-08 | 37.05 | $19.57 | 137200 |
| 2023-08-07 | 37.68 | $19.63 | 30100 |
| 2023-08-04 | 37.82 | $19.46 | 38931 |
| 2023-08-03 | 37.98 | $19.31 | 33000 |
| 2023-08-02 | 38.43 | $19.34 | 121800 |
| 2023-08-01 | 38.64 | $19.52 | 43000 |
| 2023-07-31 | 38.86 | $19.51 | 36600 |
| 2023-07-28 | 38.74 | $19.40 | 88120 |
| 2023-07-27 | 38.69 | $19.20 | 56300 |
| 2023-07-26 | 38.66 | $19.36 | 53900 |
| 2023-07-25 | 38.45 | $19.09 | 53300 |
| 2023-07-24 | 38.40 | $19.10 | 88431 |
| 2023-07-21 | 38.44 | $18.86 | 71443 |
| 2023-07-20 | 38.63 | $18.92 | 70200 |
| 2023-07-19 | 38.67 | $18.94 | 57131 |
| 2023-07-18 | 38.68 | $18.80 | 40628 |
| 2023-07-17 | 38.87 | $18.44 | 43700 |
| 2023-07-14 | 39.34 | $18.28 | 102613 |
| 2023-07-13 | 39.95 | $18.45 | 34326 |
| 2023-07-12 | 40.28 | $18.36 | 32300 |
| 2023-07-11 | 40.69 | $18.14 | 54900 |
| 2023-07-10 | 41.38 | $17.98 | 37200 |
| 2023-07-07 | 42.20 | $17.87 | 56814 |
| 2023-07-06 | 43.15 | $17.54 | 73300 |
| 2023-07-05 | 44.52 | $17.81 | 91744 |
| 2023-07-03 | 45.22 | $18.02 | 44200 |
| 2023-06-30 | 45.58 | $17.83 | 79500 |
| 2023-06-29 | 46.01 | $17.88 | 490000 |
| 2023-06-28 | 46.42 | $17.64 | 110842 |
| 2023-06-27 | 47.10 | $17.55 | 130000 |
| 2023-06-26 | 47.81 | $17.36 | 47512 |
| 2023-06-23 | 48.67 | $17.29 | 56419 |
| 2023-06-22 | 49.60 | $17.52 | 93930 |
| 2023-06-21 | 50.16 | $17.71 | 85312 |
| 2023-06-20 | 50.47 | $17.71 | 59349 |
| 2023-06-16 | 50.82 | $17.77 | 42600 |
| 2023-06-15 | 51.08 | $17.88 | 73546 |
| 2023-06-14 | 51.32 | $17.74 | 91600 |
| 2023-06-13 | 51.57 | $18.00 | 84800 |
| 2023-06-12 | 51.47 | $17.76 | 127415 |
| 2023-06-09 | 51.48 | $17.74 | 99500 |
| 2023-06-08 | 51.36 | $17.92 | 85645 |
| 2023-06-07 | 51.07 | $18.06 | 76300 |
| 2023-06-06 | 50.76 | $17.54 | 197600 |
| 2023-06-05 | 50.64 | $16.96 | 113436 |
| 2023-06-02 | 50.69 | $17.27 | 289100 |
| 2023-06-01 | 50.73 | $16.52 | 217000 |
| 2023-05-31 | 51.12 | $16.34 | 111100 |
| 2023-05-30 | 51.53 | $16.64 | 90031 |
| 2023-05-26 | 51.52 | $16.80 | 134300 |
| 2023-05-25 | 51.45 | $16.65 | 34500 |
| 2023-05-24 | 51.40 | $16.76 | 251200 |
| 2023-05-23 | 51.17 | $16.93 | 76400 |
| 2023-05-22 | 50.72 | $16.85 | 69248 |
| 2023-05-19 | 50.31 | $16.68 | 85500 |
| 2023-05-18 | 49.88 | $16.77 | 21100 |
| 2023-05-17 | 49.48 | $16.68 | 174005 |
| 2023-05-16 | 49.08 | $16.13 | 191802 |
| 2023-05-15 | 48.77 | $16.35 | 154035 |
| 2023-05-12 | 48.35 | $16.16 | 497700 |
| 2023-05-11 | 47.94 | $16.13 | 226645 |
| 2023-05-10 | 47.53 | $16.20 | 212600 |
| 2023-05-09 | 47.05 | $16.24 | 428900 |
| 2023-05-08 | 46.57 | $16.28 | 397400 |
| 2023-05-05 | 46.04 | $16.37 | 396838 |
| 2023-05-04 | 45.43 | $15.88 | 602900 |
| 2023-05-03 | 44.79 | $16.28 | 725800 |
| 2023-05-02 | 43.88 | $16.51 | 360406 |
| 2023-05-01 | 42.72 | $16.96 | 494600 |
| 2023-04-28 | 41.24 | $17.02 | 321100 |
| 2023-04-27 | 39.51 | $16.84 | 359034 |
| 2023-04-26 | 37.71 | $16.70 | 180600 |
| 2023-04-25 | 35.83 | $16.81 | 141800 |
| 2023-04-24 | 33.75 | $17.32 | 92600 |
| 2023-04-21 | 31.18 | $17.26 | 45532 |
| 2023-04-20 | 28.49 | $17.35 | 136000 |
| 2023-04-19 | 25.62 | $17.47 | 86544 |
| 2023-04-18 | 22.54 | $17.39 | 101100 |
| 2023-04-17 | 19.31 | $17.50 | 63700 |
| 2023-04-14 | 15.91 | $17.39 | 108142 |
| 2023-04-13 | 12.31 | $17.52 | 125235 |
| 2023-04-12 | 8.49 | $17.37 | 109500 |
| 2023-04-11 | 4.47 | $17.49 | 47300 |
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