Is Strive Enhanced Income Short Maturity ETF (BUXX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Strive Enhanced Income Short Maturity ETF (BUXX) research center and poll results.
NYSE : BUXX
Strive Enhanced Income Short Maturity ETF — Technical Indicators
$20.21 USD
$0.01 (0.05%)
- Volume
- 156.44K
- Average Volume
- 264.89K
- Market Capitalization
- $320.58M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $20.46
- Year Low
- $20.18
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
20.23
2026-07-31
Close Price
$20.21
Vol: 157600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.08
Average
20.28
Maximum
20.38
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.23 | $20.21 | 157600 |
| 2026-07-30 | 20.23 | $20.20 | 157400 |
| 2026-07-29 | 20.23 | $20.25 | 117427 |
| 2026-07-28 | 20.23 | $20.25 | 232501 |
| 2026-07-27 | 20.23 | $20.25 | 92320 |
| 2026-07-24 | 20.23 | $20.24 | 109150 |
| 2026-07-23 | 20.23 | $20.22 | 224300 |
| 2026-07-22 | 20.23 | $20.23 | 212308 |
| 2026-07-21 | 20.23 | $20.24 | 189700 |
| 2026-07-20 | 20.23 | $20.24 | 135649 |
| 2026-07-17 | 20.23 | $20.24 | 283904 |
| 2026-07-16 | 20.23 | $20.24 | 449145 |
| 2026-07-15 | 20.24 | $20.24 | 357600 |
| 2026-07-14 | 20.24 | $20.23 | 247400 |
| 2026-07-13 | 20.24 | $20.21 | 236826 |
| 2026-07-10 | 20.24 | $20.22 | 265712 |
| 2026-07-09 | 20.24 | $20.22 | 416700 |
| 2026-07-08 | 20.24 | $20.23 | 231100 |
| 2026-07-07 | 20.24 | $20.21 | 111218 |
| 2026-07-06 | 20.24 | $20.19 | 440100 |
| 2026-07-02 | 20.24 | $20.23 | 319600 |
| 2026-07-01 | 20.24 | $20.19 | 526846 |
| 2026-06-30 | 20.24 | $20.24 | 756500 |
| 2026-06-29 | 20.24 | $20.22 | 355120 |
| 2026-06-26 | 20.24 | $20.28 | 214848 |
| 2026-06-25 | 20.24 | $20.27 | 163892 |
| 2026-06-24 | 20.24 | $20.25 | 268100 |
| 2026-06-23 | 20.24 | $20.26 | 198906 |
| 2026-06-22 | 20.24 | $20.26 | 146628 |
| 2026-06-18 | 20.24 | $20.25 | 296500 |
| 2026-06-17 | 20.24 | $20.24 | 559448 |
| 2026-06-16 | 20.24 | $20.29 | 372602 |
| 2026-06-15 | 20.24 | $20.25 | 294005 |
| 2026-06-12 | 20.24 | $20.26 | 354847 |
| 2026-06-11 | 20.24 | $20.25 | 549607 |
| 2026-06-10 | 20.24 | $20.24 | 460000 |
| 2026-06-09 | 20.23 | $20.22 | 241613 |
| 2026-06-08 | 20.24 | $20.23 | 159200 |
| 2026-06-05 | 20.24 | $20.22 | 192400 |
| 2026-06-04 | 20.23 | $20.22 | 122014 |
| 2026-06-03 | 20.24 | $20.22 | 380711 |
| 2026-06-02 | 20.24 | $20.21 | 270100 |
| 2026-06-01 | 20.24 | $20.22 | 180300 |
| 2026-05-29 | 20.24 | $20.22 | 220944 |
| 2026-05-28 | 20.23 | $20.20 | 194100 |
| 2026-05-27 | 20.23 | $20.29 | 176800 |
| 2026-05-26 | 20.23 | $20.26 | 148122 |
| 2026-05-22 | 20.24 | $20.26 | 206019 |
| 2026-05-21 | 20.24 | $20.26 | 136546 |
| 2026-05-20 | 20.24 | $20.26 | 226204 |
| 2026-05-19 | 20.24 | $20.24 | 159297 |
| 2026-05-18 | 20.24 | $20.24 | 199287 |
| 2026-05-15 | 20.24 | $20.23 | 202300 |
| 2026-05-14 | 20.25 | $20.23 | 123623 |
| 2026-05-13 | 20.25 | $20.23 | 228206 |
| 2026-05-12 | 20.25 | $20.22 | 323200 |
| 2026-05-11 | 20.25 | $20.24 | 203400 |
| 2026-05-08 | 20.25 | $20.23 | 232711 |
| 2026-05-07 | 20.25 | $20.21 | 398009 |
| 2026-05-06 | 20.25 | $20.23 | 219114 |
| 2026-05-05 | 20.26 | $20.22 | 310264 |
| 2026-05-04 | 20.26 | $20.21 | 297700 |
| 2026-05-01 | 20.26 | $20.22 | 217700 |
| 2026-04-30 | 20.26 | $20.21 | 269100 |
| 2026-04-29 | 20.26 | $20.20 | 283100 |
| 2026-04-28 | 20.26 | $20.29 | 195123 |
| 2026-04-27 | 20.26 | $20.29 | 214600 |
| 2026-04-24 | 20.26 | $20.29 | 627329 |
| 2026-04-23 | 20.26 | $20.29 | 416400 |
| 2026-04-22 | 20.26 | $20.28 | 449510 |
| 2026-04-21 | 20.26 | $20.27 | 442417 |
| 2026-04-20 | 20.26 | $20.28 | 633300 |
| 2026-04-17 | 20.26 | $20.29 | 397249 |
| 2026-04-16 | 20.26 | $20.27 | 543000 |
| 2026-04-15 | 20.25 | $20.25 | 596359 |
| 2026-04-14 | 20.26 | $20.23 | 509074 |
| 2026-04-13 | 20.26 | $20.26 | 345148 |
| 2026-04-10 | 20.26 | $20.25 | 303423 |
| 2026-04-09 | 20.26 | $20.25 | 411212 |
| 2026-04-08 | 20.26 | $20.26 | 639514 |
| 2026-04-07 | 20.26 | $20.23 | 496846 |
| 2026-04-06 | 20.26 | $20.23 | 169327 |
| 2026-04-02 | 20.27 | $20.23 | 452811 |
| 2026-04-01 | 20.27 | $20.23 | 906730 |
| 2026-03-31 | 20.27 | $20.25 | 638000 |
| 2026-03-30 | 20.27 | $20.24 | 409241 |
| 2026-03-27 | 20.27 | $20.30 | 963300 |
| 2026-03-26 | 20.27 | $20.27 | 874015 |
| 2026-03-25 | 20.27 | $20.27 | 302442 |
| 2026-03-24 | 20.27 | $20.27 | 1.4M |
| 2026-03-23 | 20.27 | $20.28 | 587600 |
| 2026-03-20 | 20.27 | $20.27 | 471704 |
| 2026-03-19 | 20.28 | $20.26 | 565800 |
| 2026-03-18 | 20.28 | $20.26 | 319300 |
| 2026-03-17 | 20.28 | $20.30 | 690243 |
| 2026-03-16 | 20.28 | $20.27 | 301922 |
| 2026-03-13 | 20.28 | $20.26 | 546200 |
| 2026-03-12 | 20.29 | $20.27 | 497400 |
| 2026-03-11 | 20.29 | $20.26 | 794616 |
| 2026-03-10 | 20.29 | $20.28 | 173800 |
| 2026-03-09 | 20.29 | $20.28 | 1.2M |
| 2026-03-06 | 20.29 | $20.26 | 369826 |
| 2026-03-05 | 20.29 | $20.25 | 157200 |
| 2026-03-04 | 20.29 | $20.26 | 211218 |
| 2026-03-03 | 20.29 | $20.27 | 172400 |
| 2026-03-02 | 20.29 | $20.24 | 288213 |
| 2026-02-27 | 20.29 | $20.26 | 212019 |
| 2026-02-26 | 20.29 | $20.25 | 263300 |
| 2026-02-25 | 20.30 | $20.33 | 244200 |
| 2026-02-24 | 20.30 | $20.33 | 276100 |
| 2026-02-23 | 20.29 | $20.33 | 233335 |
| 2026-02-20 | 20.29 | $20.32 | 274552 |
| 2026-02-19 | 20.29 | $20.30 | 348200 |
| 2026-02-18 | 20.29 | $20.31 | 218138 |
| 2026-02-17 | 20.29 | $20.30 | 145324 |
| 2026-02-13 | 20.29 | $20.31 | 344100 |
| 2026-02-12 | 20.29 | $20.30 | 232341 |
| 2026-02-11 | 20.29 | $20.29 | 415876 |
| 2026-02-10 | 20.29 | $20.30 | 138100 |
| 2026-02-09 | 20.29 | $20.28 | 489460 |
| 2026-02-06 | 20.29 | $20.28 | 409000 |
| 2026-02-05 | 20.29 | $20.28 | 374300 |
| 2026-02-04 | 20.29 | $20.28 | 154900 |
| 2026-02-03 | 20.28 | $20.27 | 243602 |
| 2026-02-02 | 20.28 | $20.27 | 150900 |
| 2026-01-30 | 20.28 | $20.27 | 243114 |
| 2026-01-29 | 20.28 | $20.26 | 220204 |
| 2026-01-28 | 20.28 | $20.31 | 224600 |
| 2026-01-27 | 20.28 | $20.31 | 147063 |
| 2026-01-26 | 20.28 | $20.31 | 262345 |
| 2026-01-23 | 20.29 | $20.31 | 301344 |
| 2026-01-22 | 20.29 | $20.31 | 88700 |
| 2026-01-21 | 20.29 | $20.30 | 239320 |
| 2026-01-20 | 20.29 | $20.32 | 354600 |
| 2026-01-16 | 20.29 | $20.29 | 207500 |
| 2026-01-15 | 20.29 | $20.29 | 1.1M |
| 2026-01-14 | 20.29 | $20.28 | 119800 |
| 2026-01-13 | 20.30 | $20.26 | 270231 |
| 2026-01-12 | 20.30 | $20.26 | 313345 |
| 2026-01-09 | 20.30 | $20.27 | 257400 |
| 2026-01-08 | 20.30 | $20.26 | 215400 |
| 2026-01-07 | 20.30 | $20.27 | 251038 |
| 2026-01-06 | 20.30 | $20.26 | 2.0M |
| 2026-01-05 | 20.31 | $20.27 | 499500 |
| 2026-01-02 | 20.31 | $20.23 | 254500 |
| 2025-12-31 | 20.31 | $20.24 | 189825 |
| 2025-12-30 | 20.31 | $20.24 | 261600 |
| 2025-12-29 | 20.31 | $20.36 | 110135 |
| 2025-12-26 | 20.31 | $20.36 | 96500 |
| 2025-12-24 | 20.31 | $20.35 | 179407 |
| 2025-12-23 | 20.31 | $20.34 | 109635 |
| 2025-12-22 | 20.31 | $20.33 | 340000 |
| 2025-12-19 | 20.31 | $20.34 | 235100 |
| 2025-12-18 | 20.30 | $20.33 | 223900 |
| 2025-12-17 | 20.30 | $20.32 | 245900 |
| 2025-12-16 | 20.30 | $20.32 | 293936 |
| 2025-12-15 | 20.30 | $20.31 | 208800 |
| 2025-12-12 | 20.30 | $20.29 | 319411 |
| 2025-12-11 | 20.30 | $20.29 | 177400 |
| 2025-12-10 | 20.30 | $20.33 | 231200 |
| 2025-12-09 | 20.30 | $20.28 | 280136 |
| 2025-12-08 | 20.30 | $20.29 | 629900 |
| 2025-12-05 | 20.30 | $20.28 | 213049 |
| 2025-12-04 | 20.30 | $20.28 | 322251 |
| 2025-12-03 | 20.30 | $20.28 | 417513 |
| 2025-12-02 | 20.30 | $20.29 | 494300 |
| 2025-12-01 | 20.30 | $20.28 | 589400 |
| 2025-11-28 | 20.30 | $20.29 | 201600 |
| 2025-11-26 | 20.30 | $20.28 | 277200 |
| 2025-11-25 | 20.30 | $20.35 | 476300 |
| 2025-11-24 | 20.30 | $20.35 | 742470 |
| 2025-11-21 | 20.30 | $20.33 | 248500 |
| 2025-11-20 | 20.30 | $20.32 | 157300 |
| 2025-11-19 | 20.30 | $20.33 | 184523 |
| 2025-11-18 | 20.30 | $20.32 | 478078 |
| 2025-11-17 | 20.30 | $20.31 | 274400 |
| 2025-11-14 | 20.30 | $20.30 | 212003 |
| 2025-11-13 | 20.31 | $20.30 | 117116 |
| 2025-11-12 | 20.31 | $20.29 | 100300 |
| 2025-11-11 | 20.31 | $20.28 | 136304 |
| 2025-11-10 | 20.31 | $20.29 | 105914 |
| 2025-11-07 | 20.31 | $20.28 | 199100 |
| 2025-11-06 | 20.32 | $20.27 | 789900 |
| 2025-11-05 | 20.32 | $20.27 | 91003 |
| 2025-11-04 | 20.32 | $20.27 | 180434 |
| 2025-11-03 | 20.32 | $20.27 | 94200 |
| 2025-10-31 | 20.32 | $20.27 | 149000 |
| 2025-10-30 | 20.33 | $20.23 | 387705 |
| 2025-10-29 | 20.33 | $20.33 | 208308 |
| 2025-10-28 | 20.33 | $20.36 | 119431 |
| 2025-10-27 | 20.33 | $20.35 | 103700 |
| 2025-10-24 | 20.32 | $20.36 | 556823 |
| 2025-10-23 | 20.32 | $20.35 | 145138 |
| 2025-10-22 | 20.32 | $20.33 | 326915 |
| 2025-10-21 | 20.32 | $20.35 | 123000 |
| 2025-10-20 | 20.33 | $20.34 | 160237 |
| 2025-10-17 | 20.33 | $20.34 | 438200 |
| 2025-10-16 | 20.33 | $20.34 | 97745 |
| 2025-10-15 | 20.33 | $20.33 | 157900 |
| 2025-10-14 | 20.33 | $20.34 | 229146 |
| 2025-10-13 | 20.33 | $20.31 | 90513 |
| 2025-10-10 | 20.33 | $20.32 | 477284 |
| 2025-10-09 | 20.33 | $20.31 | 150600 |
| 2025-10-08 | 20.33 | $20.31 | 131500 |
| 2025-10-07 | 20.33 | $20.31 | 218600 |
| 2025-10-06 | 20.34 | $20.31 | 155200 |
| 2025-10-03 | 20.34 | $20.31 | 87847 |
| 2025-10-02 | 20.34 | $20.31 | 277100 |
| 2025-10-01 | 20.34 | $20.32 | 158000 |
| 2025-09-30 | 20.34 | $20.28 | 100405 |
| 2025-09-29 | 20.35 | $20.31 | 204026 |
| 2025-09-26 | 20.35 | $20.34 | 189876 |
| 2025-09-25 | 20.35 | $20.35 | 236556 |
| 2025-09-24 | 20.35 | $20.36 | 121408 |
| 2025-09-23 | 20.35 | $20.36 | 95017 |
| 2025-09-22 | 20.35 | $20.35 | 128413 |
| 2025-09-19 | 20.36 | $20.36 | 100900 |
| 2025-09-18 | 20.36 | $20.32 | 246945 |
| 2025-09-17 | 20.36 | $20.34 | 832500 |
| 2025-09-16 | 20.37 | $20.33 | 848200 |
| 2025-09-15 | 20.37 | $20.33 | 350503 |
| 2025-09-12 | 20.37 | $20.34 | 138700 |
| 2025-09-11 | 20.37 | $20.34 | 124719 |
| 2025-09-10 | 20.38 | $20.36 | 267500 |
| 2025-09-09 | 20.38 | $20.38 | 488556 |
| 2025-09-08 | 20.38 | $20.37 | 78316 |
| 2025-09-05 | 20.38 | $20.37 | 374929 |
| 2025-09-04 | 20.38 | $20.34 | 195900 |
| 2025-09-03 | 20.38 | $20.35 | 491207 |
| 2025-09-02 | 20.38 | $20.32 | 147122 |
| 2025-08-29 | 20.38 | $20.32 | 146716 |
| 2025-08-28 | 20.38 | $20.31 | 225600 |
| 2025-08-27 | 20.38 | $20.43 | 203800 |
| 2025-08-26 | 20.38 | $20.44 | 281928 |
| 2025-08-25 | 20.38 | $20.39 | 162833 |
| 2025-08-22 | 20.37 | $20.43 | 109610 |
| 2025-08-21 | 20.37 | $20.39 | 137604 |
| 2025-08-20 | 20.37 | $20.39 | 202330 |
| 2025-08-19 | 20.37 | $20.40 | 236300 |
| 2025-08-18 | 20.37 | $20.36 | 202500 |
| 2025-08-15 | 20.37 | $20.41 | 1.0M |
| 2025-08-14 | 20.37 | $20.39 | 153700 |
| 2025-08-13 | 20.36 | $20.37 | 140600 |
| 2025-08-12 | 20.36 | $20.39 | 142210 |
| 2025-08-11 | 20.36 | $20.37 | 125703 |
| 2025-08-08 | 20.36 | $20.37 | 143200 |
| 2025-08-07 | 20.36 | $20.37 | 249400 |
| 2025-08-06 | 20.35 | $20.37 | 171427 |
| 2025-08-05 | 20.35 | $20.36 | 71737 |
| 2025-08-04 | 20.35 | $20.37 | 203300 |
| 2025-08-01 | 20.35 | $20.36 | 476417 |
| 2025-07-31 | 20.34 | $20.33 | 139900 |
| 2025-07-30 | 20.34 | $20.29 | 123100 |
| 2025-07-29 | 20.35 | $20.39 | 97971 |
| 2025-07-28 | 20.34 | $20.38 | 148500 |
| 2025-07-25 | 20.34 | $20.38 | 151000 |
| 2025-07-24 | 20.34 | $20.36 | 343500 |
| 2025-07-23 | 20.34 | $20.37 | 172502 |
| 2025-07-22 | 20.34 | $20.38 | 95105 |
| 2025-07-21 | 20.34 | $20.36 | 509400 |
| 2025-07-18 | 20.34 | $20.35 | 309600 |
| 2025-07-17 | 20.34 | $20.34 | 209000 |
| 2025-07-16 | 20.34 | $20.34 | 156000 |
| 2025-07-15 | 20.34 | $20.34 | 149334 |
| 2025-07-14 | 20.34 | $20.33 | 172500 |
| 2025-07-11 | 20.34 | $20.33 | 168322 |
| 2025-07-10 | 20.34 | $20.33 | 173767 |
| 2025-07-09 | 20.34 | $20.33 | 108300 |
| 2025-07-08 | 20.34 | $20.32 | 148100 |
| 2025-07-07 | 20.34 | $20.31 | 129363 |
| 2025-07-03 | 20.34 | $20.32 | 134800 |
| 2025-07-02 | 20.34 | $20.32 | 405761 |
| 2025-07-01 | 20.34 | $20.32 | 263927 |
| 2025-06-30 | 20.34 | $20.32 | 550927 |
| 2025-06-27 | 20.34 | $20.32 | 564021 |
| 2025-06-26 | 20.33 | $20.40 | 114700 |
| 2025-06-25 | 20.33 | $20.38 | 217407 |
| 2025-06-24 | 20.33 | $20.37 | 417700 |
| 2025-06-23 | 20.33 | $20.39 | 496421 |
| 2025-06-20 | 20.33 | $20.36 | 383317 |
| 2025-06-18 | 20.32 | $20.34 | 129800 |
| 2025-06-17 | 20.32 | $20.34 | 318000 |
| 2025-06-16 | 20.32 | $20.35 | 409830 |
| 2025-06-13 | 20.32 | $20.33 | 147312 |
| 2025-06-12 | 20.32 | $20.34 | 105500 |
| 2025-06-11 | 20.32 | $20.33 | 147500 |
| 2025-06-10 | 20.32 | $20.30 | 166647 |
| 2025-06-09 | 20.32 | $20.32 | 246937 |
| 2025-06-06 | 20.32 | $20.30 | 212500 |
| 2025-06-05 | 20.32 | $20.31 | 580400 |
| 2025-06-04 | 20.32 | $20.32 | 275340 |
| 2025-06-03 | 20.32 | $20.30 | 259517 |
| 2025-06-02 | 20.32 | $20.30 | 323164 |
| 2025-05-30 | 20.32 | $20.30 | 332549 |
| 2025-05-29 | 20.32 | $20.28 | 360400 |
| 2025-05-28 | 20.32 | $20.35 | 152228 |
| 2025-05-27 | 20.32 | $20.37 | 354046 |
| 2025-05-23 | 20.32 | $20.34 | 212900 |
| 2025-05-22 | 20.32 | $20.34 | 402042 |
| 2025-05-21 | 20.32 | $20.32 | 364536 |
| 2025-05-20 | 20.32 | $20.33 | 616829 |
| 2025-05-19 | 20.33 | $20.35 | 199422 |
| 2025-05-16 | 20.33 | $20.32 | 286700 |
| 2025-05-15 | 20.33 | $20.33 | 400010 |
| 2025-05-14 | 20.33 | $20.32 | 383100 |
| 2025-05-13 | 20.33 | $20.30 | 115300 |
| 2025-05-12 | 20.33 | $20.31 | 371715 |
| 2025-05-09 | 20.33 | $20.31 | 269848 |
| 2025-05-08 | 20.32 | $20.33 | 238644 |
| 2025-05-07 | 20.32 | $20.34 | 99100 |
| 2025-05-06 | 20.32 | $20.30 | 105146 |
| 2025-05-05 | 20.32 | $20.28 | 188413 |
| 2025-05-02 | 20.32 | $20.28 | 237408 |
| 2025-05-01 | 20.33 | $20.25 | 224300 |
| 2025-04-30 | 20.33 | $20.29 | 210430 |
| 2025-04-29 | 20.33 | $20.33 | 294800 |
| 2025-04-28 | 20.33 | $20.39 | 162145 |
| 2025-04-25 | 20.33 | $20.39 | 201600 |
| 2025-04-24 | 20.33 | $20.38 | 194100 |
| 2025-04-23 | 20.33 | $20.33 | 286838 |
| 2025-04-22 | 20.33 | $20.38 | 278002 |
| 2025-04-21 | 20.33 | $20.34 | 346500 |
| 2025-04-17 | 20.33 | $20.36 | 168700 |
| 2025-04-16 | 20.33 | $20.31 | 332900 |
| 2025-04-15 | 20.33 | $20.34 | 534600 |
| 2025-04-14 | 20.34 | $20.33 | 479330 |
| 2025-04-11 | 20.34 | $20.24 | 783400 |
| 2025-04-10 | 20.34 | $20.25 | 349100 |
| 2025-04-09 | 20.35 | $20.30 | 336822 |
| 2025-04-08 | 20.35 | $20.32 | 383000 |
| 2025-04-07 | 20.35 | $20.32 | 277900 |
| 2025-04-04 | 20.35 | $20.36 | 644244 |
| 2025-04-03 | 20.35 | $20.34 | 351249 |
| 2025-04-02 | 20.35 | $20.32 | 97144 |
| 2025-04-01 | 20.35 | $20.32 | 129200 |
| 2025-03-31 | 20.35 | $20.31 | 180312 |
| 2025-03-28 | 20.36 | $20.33 | 103100 |
| 2025-03-27 | 20.36 | $20.36 | 118200 |
| 2025-03-26 | 20.35 | $20.39 | 126414 |
| 2025-03-25 | 20.35 | $20.38 | 81463 |
| 2025-03-24 | 20.35 | $20.37 | 279400 |
| 2025-03-21 | 20.35 | $20.38 | 368500 |
| 2025-03-20 | 20.35 | $20.37 | 102113 |
| 2025-03-19 | 20.35 | $20.36 | 85207 |
| 2025-03-18 | 20.35 | $20.37 | 141800 |
| 2025-03-17 | 20.35 | $20.35 | 208614 |
| 2025-03-14 | 20.35 | $20.35 | 178900 |
| 2025-03-13 | 20.35 | $20.36 | 170422 |
| 2025-03-12 | 20.35 | $20.32 | 152239 |
| 2025-03-11 | 20.35 | $20.31 | 399300 |
| 2025-03-10 | 20.35 | $20.40 | 137421 |
| 2025-03-07 | 20.34 | $20.34 | 139487 |
| 2025-03-06 | 20.34 | $20.36 | 117400 |
| 2025-03-05 | 20.34 | $20.33 | 134313 |
| 2025-03-04 | 20.34 | $20.33 | 255701 |
| 2025-03-03 | 20.34 | $20.36 | 124400 |
| 2025-02-28 | 20.34 | $20.31 | 330000 |
| 2025-02-27 | 20.34 | $20.31 | 190426 |
| 2025-02-26 | 20.34 | $20.40 | 373726 |
| 2025-02-25 | 20.34 | $20.35 | 197328 |
| 2025-02-24 | 20.34 | $20.39 | 187100 |
| 2025-02-21 | 20.33 | $20.35 | 126700 |
| 2025-02-20 | 20.33 | $20.35 | 143200 |
| 2025-02-19 | 20.33 | $20.35 | 57617 |
| 2025-02-18 | 20.33 | $20.34 | 136800 |
| 2025-02-14 | 20.33 | $20.36 | 93738 |
| 2025-02-13 | 20.33 | $20.33 | 229421 |
| 2025-02-12 | 20.32 | $20.31 | 109227 |
| 2025-02-11 | 20.32 | $20.32 | 103327 |
| 2025-02-10 | 20.32 | $20.35 | 120108 |
| 2025-02-07 | 20.32 | $20.31 | 179500 |
| 2025-02-06 | 20.32 | $20.33 | 253900 |
| 2025-02-05 | 20.32 | $20.33 | 94011 |
| 2025-02-04 | 20.31 | $20.32 | 98700 |
| 2025-02-03 | 20.31 | $20.31 | 227343 |
| 2025-01-31 | 20.31 | $20.30 | 128100 |
| 2025-01-30 | 20.31 | $20.31 | 116748 |
| 2025-01-29 | 20.31 | $20.36 | 78563 |
| 2025-01-28 | 20.31 | $20.36 | 179300 |
| 2025-01-27 | 20.31 | $20.34 | 252100 |
| 2025-01-24 | 20.31 | $20.34 | 199271 |
| 2025-01-23 | 20.31 | $20.33 | 195447 |
| 2025-01-22 | 20.31 | $20.28 | 327418 |
| 2025-01-21 | 20.31 | $20.33 | 474311 |
| 2025-01-17 | 20.31 | $20.33 | 239502 |
| 2025-01-16 | 20.31 | $20.32 | 157900 |
| 2025-01-15 | 20.31 | $20.30 | 86700 |
| 2025-01-14 | 20.31 | $20.31 | 245446 |
| 2025-01-13 | 20.32 | $20.30 | 191300 |
| 2025-01-10 | 20.32 | $20.28 | 219638 |
| 2025-01-08 | 20.32 | $20.29 | 164830 |
| 2025-01-07 | 20.32 | $20.28 | 130807 |
| 2025-01-06 | 20.32 | $20.29 | 130741 |
| 2025-01-03 | 20.32 | $20.27 | 140942 |
| 2025-01-02 | 20.32 | $20.26 | 97443 |
| 2024-12-31 | 20.33 | $20.28 | 111406 |
| 2024-12-30 | 20.33 | $20.26 | 305019 |
| 2024-12-27 | 20.33 | $20.38 | 31700 |
| 2024-12-26 | 20.33 | $20.38 | 114100 |
| 2024-12-24 | 20.32 | $20.35 | 50443 |
| 2024-12-23 | 20.32 | $20.35 | 158200 |
| 2024-12-20 | 20.32 | $20.35 | 242044 |
| 2024-12-19 | 20.32 | $20.35 | 113700 |
| 2024-12-18 | 20.32 | $20.32 | 92200 |
| 2024-12-17 | 20.32 | $20.32 | 97946 |
| 2024-12-16 | 20.32 | $20.33 | 103300 |
| 2024-12-13 | 20.32 | $20.33 | 167500 |
| 2024-12-12 | 20.32 | $20.33 | 112334 |
| 2024-12-11 | 20.32 | $20.32 | 99300 |
| 2024-12-10 | 20.32 | $20.32 | 174500 |
| 2024-12-09 | 20.32 | $20.32 | 150700 |
| 2024-12-06 | 20.32 | $20.32 | 153142 |
| 2024-12-05 | 20.32 | $20.30 | 126912 |
| 2024-12-04 | 20.32 | $20.30 | 330800 |
| 2024-12-03 | 20.32 | $20.30 | 544200 |
| 2024-12-02 | 20.32 | $20.31 | 172200 |
| 2024-11-29 | 20.32 | $20.31 | 47800 |
| 2024-11-27 | 20.32 | $20.30 | 208428 |
| 2024-11-26 | 20.32 | $20.35 | 88600 |
| 2024-11-25 | 20.32 | $20.35 | 83210 |
| 2024-11-22 | 20.32 | $20.34 | 151400 |
| 2024-11-21 | 20.33 | $20.34 | 161986 |
| 2024-11-20 | 20.33 | $20.34 | 84304 |
| 2024-11-19 | 20.33 | $20.33 | 240500 |
| 2024-11-18 | 20.33 | $20.32 | 89900 |
| 2024-11-15 | 20.33 | $20.32 | 127413 |
| 2024-11-14 | 20.33 | $20.31 | 115435 |
| 2024-11-13 | 20.34 | $20.32 | 257200 |
| 2024-11-12 | 20.34 | $20.31 | 104611 |
| 2024-11-11 | 20.34 | $20.32 | 208900 |
| 2024-11-08 | 20.34 | $20.33 | 231700 |
| 2024-11-07 | 20.34 | $20.33 | 153345 |
| 2024-11-06 | 20.34 | $20.30 | 243504 |
| 2024-11-05 | 20.34 | $20.34 | 622100 |
| 2024-11-04 | 20.34 | $20.30 | 65711 |
| 2024-11-01 | 20.34 | $20.28 | 111114 |
| 2024-10-31 | 20.34 | $20.29 | 104900 |
| 2024-10-30 | 20.35 | $20.29 | 135200 |
| 2024-10-29 | 20.35 | $20.39 | 155927 |
| 2024-10-28 | 20.34 | $20.38 | 58910 |
| 2024-10-25 | 20.34 | $20.37 | 249705 |
| 2024-10-24 | 20.34 | $20.36 | 69328 |
| 2024-10-23 | 20.34 | $20.35 | 258500 |
| 2024-10-22 | 20.34 | $20.36 | 171800 |
| 2024-10-21 | 20.35 | $20.36 | 152024 |
| 2024-10-18 | 20.35 | $20.38 | 230909 |
| 2024-10-17 | 20.35 | $20.38 | 113827 |
| 2024-10-16 | 20.35 | $20.37 | 94200 |
| 2024-10-15 | 20.35 | $20.35 | 105900 |
| 2024-10-14 | 20.36 | $20.33 | 95300 |
| 2024-10-11 | 20.36 | $20.35 | 164300 |
| 2024-10-10 | 20.36 | $20.33 | 44200 |
| 2024-10-09 | 20.36 | $20.30 | 203500 |
| 2024-10-08 | 20.37 | $20.32 | 58600 |
| 2024-10-07 | 20.37 | $20.30 | 41130 |
| 2024-10-04 | 20.37 | $20.30 | 65329 |
| 2024-10-03 | 20.37 | $20.33 | 59703 |
| 2024-10-02 | 20.37 | $20.32 | 90400 |
| 2024-10-01 | 20.37 | $20.32 | 67937 |
| 2024-09-30 | 20.37 | $20.30 | 134700 |
| 2024-09-27 | 20.37 | $20.30 | 131300 |
| 2024-09-26 | 20.37 | $20.40 | 73935 |
| 2024-09-25 | 20.37 | $20.43 | 88944 |
| 2024-09-24 | 20.37 | $20.43 | 51837 |
| 2024-09-23 | 20.37 | $20.43 | 108935 |
| 2024-09-20 | 20.37 | $20.42 | 26445 |
| 2024-09-19 | 20.36 | $20.42 | 55238 |
| 2024-09-18 | 20.36 | $20.40 | 31000 |
| 2024-09-17 | 20.36 | $20.40 | 58910 |
| 2024-09-16 | 20.35 | $20.40 | 219000 |
| 2024-09-13 | 20.35 | $20.39 | 27637 |
| 2024-09-12 | 20.35 | $20.38 | 40928 |
| 2024-09-11 | 20.35 | $20.37 | 81809 |
| 2024-09-10 | 20.34 | $20.36 | 53500 |
| 2024-09-09 | 20.34 | $20.34 | 44200 |
| 2024-09-06 | 20.34 | $20.33 | 41400 |
| 2024-09-05 | 20.34 | $20.31 | 64915 |
| 2024-09-04 | 20.34 | $20.31 | 30500 |
| 2024-09-03 | 20.34 | $20.30 | 48500 |
| 2024-08-30 | 20.34 | $20.31 | 66547 |
| 2024-08-29 | 20.34 | $20.31 | 63325 |
| 2024-08-28 | 20.34 | $20.38 | 41500 |
| 2024-08-27 | 20.33 | $20.40 | 123000 |
| 2024-08-26 | 20.33 | $20.39 | 22548 |
| 2024-08-23 | 20.32 | $20.39 | 53916 |
| 2024-08-22 | 20.32 | $20.36 | 105928 |
| 2024-08-21 | 20.32 | $20.36 | 17933 |
| 2024-08-20 | 20.32 | $20.36 | 20602 |
| 2024-08-19 | 20.32 | $20.33 | 65600 |
| 2024-08-16 | 20.32 | $20.34 | 41926 |
| 2024-08-15 | 20.32 | $20.33 | 102100 |
| 2024-08-14 | 20.32 | $20.34 | 83405 |
| 2024-08-13 | 20.32 | $20.33 | 218620 |
| 2024-08-12 | 20.32 | $20.31 | 168824 |
| 2024-08-09 | 20.32 | $20.31 | 43639 |
| 2024-08-08 | 20.31 | $20.31 | 32840 |
| 2024-08-07 | 20.31 | $20.30 | 73900 |
| 2024-08-06 | 20.31 | $20.31 | 44317 |
| 2024-08-05 | 20.31 | $20.33 | 155830 |
| 2024-08-02 | 20.31 | $20.31 | 36919 |
| 2024-08-01 | 20.31 | $20.27 | 52703 |
| 2024-07-31 | 20.30 | $20.26 | 73640 |
| 2024-07-30 | 20.30 | $20.26 | 68607 |
| 2024-07-29 | 20.30 | $20.37 | 215500 |
| 2024-07-26 | 20.29 | $20.38 | 149801 |
| 2024-07-25 | 20.29 | $20.34 | 31238 |
| 2024-07-24 | 20.28 | $20.33 | 25400 |
| 2024-07-23 | 20.28 | $20.35 | 72538 |
| 2024-07-22 | 20.28 | $20.33 | 63339 |
| 2024-07-19 | 20.28 | $20.31 | 23302 |
| 2024-07-18 | 20.28 | $20.31 | 97900 |
| 2024-07-17 | 20.28 | $20.30 | 95042 |
| 2024-07-16 | 20.28 | $20.31 | 44500 |
| 2024-07-15 | 20.28 | $20.31 | 35900 |
| 2024-07-12 | 20.28 | $20.30 | 60400 |
| 2024-07-11 | 20.27 | $20.30 | 88000 |
| 2024-07-10 | 20.27 | $20.27 | 86800 |
| 2024-07-09 | 20.27 | $20.27 | 48100 |
| 2024-07-08 | 20.27 | $20.27 | 28300 |
| 2024-07-05 | 20.27 | $20.26 | 65200 |
| 2024-07-03 | 20.27 | $20.24 | 55800 |
| 2024-07-02 | 20.27 | $20.24 | 55924 |
| 2024-07-01 | 20.27 | $20.22 | 100630 |
| 2024-06-28 | 20.27 | $20.24 | 61341 |
| 2024-06-27 | 20.27 | $20.23 | 207800 |
| 2024-06-26 | 20.27 | $20.28 | 127600 |
| 2024-06-25 | 20.27 | $20.29 | 88100 |
| 2024-06-24 | 20.27 | $20.32 | 45700 |
| 2024-06-21 | 20.27 | $20.31 | 202845 |
| 2024-06-20 | 20.27 | $20.30 | 47523 |
| 2024-06-18 | 20.27 | $20.30 | 47814 |
| 2024-06-17 | 20.27 | $20.29 | 87000 |
| 2024-06-14 | 20.27 | $20.29 | 177355 |
| 2024-06-13 | 20.27 | $20.29 | 28300 |
| 2024-06-12 | 20.27 | $20.27 | 65900 |
| 2024-06-11 | 20.27 | $20.31 | 181710 |
| 2024-06-10 | 20.27 | $20.24 | 31437 |
| 2024-06-07 | 20.27 | $20.24 | 15108 |
| 2024-06-06 | 20.27 | $20.26 | 39900 |
| 2024-06-05 | 20.27 | $20.24 | 22100 |
| 2024-06-04 | 20.27 | $20.25 | 13113 |
| 2024-06-03 | 20.27 | $20.24 | 18817 |
| 2024-05-31 | 20.27 | $20.22 | 22631 |
| 2024-05-30 | 20.27 | $20.20 | 28704 |
| 2024-05-29 | 20.27 | $20.30 | 21200 |
| 2024-05-28 | 20.26 | $20.31 | 31723 |
| 2024-05-24 | 20.26 | $20.30 | 31900 |
| 2024-05-23 | 20.25 | $20.29 | 56911 |
| 2024-05-22 | 20.25 | $20.28 | 61300 |
| 2024-05-21 | 20.25 | $20.29 | 35920 |
| 2024-05-20 | 20.25 | $20.29 | 21300 |
| 2024-05-17 | 20.25 | $20.28 | 33627 |
| 2024-05-16 | 20.25 | $20.28 | 19100 |
| 2024-05-15 | 20.25 | $20.29 | 33500 |
| 2024-05-14 | 20.25 | $20.27 | 49729 |
| 2024-05-13 | 20.25 | $20.26 | 51700 |
| 2024-05-10 | 20.25 | $20.25 | 24600 |
| 2024-05-09 | 20.25 | $20.26 | 33938 |
| 2024-05-08 | 20.25 | $20.25 | 61356 |
| 2024-05-07 | 20.24 | $20.25 | 52800 |
| 2024-05-06 | 20.25 | $20.24 | 24028 |
| 2024-05-03 | 20.25 | $20.24 | 22600 |
| 2024-05-02 | 20.25 | $20.22 | 97605 |
| 2024-05-01 | 20.25 | $20.22 | 98010 |
| 2024-04-30 | 20.25 | $20.20 | 37432 |
| 2024-04-29 | 20.25 | $20.21 | 59213 |
| 2024-04-26 | 20.25 | $20.21 | 173200 |
| 2024-04-25 | 20.25 | $20.28 | 35006 |
| 2024-04-24 | 20.25 | $20.28 | 55209 |
| 2024-04-23 | 20.24 | $20.28 | 35402 |
| 2024-04-22 | 20.25 | $20.27 | 38511 |
| 2024-04-19 | 20.25 | $20.26 | 40409 |
| 2024-04-18 | 20.25 | $20.26 | 18003 |
| 2024-04-17 | 20.25 | $20.25 | 92000 |
| 2024-04-16 | 20.25 | $20.26 | 124000 |
| 2024-04-15 | 20.25 | $20.25 | 76500 |
| 2024-04-12 | 20.25 | $20.25 | 22500 |
| 2024-04-11 | 20.25 | $20.24 | 77800 |
| 2024-04-10 | 20.25 | $20.22 | 69700 |
| 2024-04-09 | 20.26 | $20.26 | 46700 |
| 2024-04-08 | 20.26 | $20.25 | 44015 |
| 2024-04-05 | 20.26 | $20.23 | 38040 |
| 2024-04-04 | 20.26 | $20.26 | 70500 |
| 2024-04-03 | 20.26 | $20.24 | 37628 |
| 2024-04-02 | 20.26 | $20.23 | 280613 |
| 2024-04-01 | 20.26 | $20.20 | 30700 |
| 2024-03-28 | 20.26 | $20.22 | 30500 |
| 2024-03-27 | 20.26 | $20.23 | 48500 |
| 2024-03-26 | 20.26 | $20.23 | 52500 |
| 2024-03-25 | 20.26 | $20.31 | 81006 |
| 2024-03-22 | 20.26 | $20.30 | 61300 |
| 2024-03-21 | 20.26 | $20.28 | 52600 |
| 2024-03-20 | 20.26 | $20.29 | 57440 |
| 2024-03-19 | 20.26 | $20.27 | 72900 |
| 2024-03-18 | 20.26 | $20.27 | 87600 |
| 2024-03-15 | 20.26 | $20.27 | 55737 |
| 2024-03-14 | 20.26 | $20.26 | 23200 |
| 2024-03-13 | 20.26 | $20.26 | 15622 |
| 2024-03-12 | 20.26 | $20.26 | 78813 |
| 2024-03-11 | 20.26 | $20.27 | 75848 |
| 2024-03-08 | 20.26 | $20.26 | 103100 |
| 2024-03-07 | 20.26 | $20.25 | 75748 |
| 2024-03-06 | 20.26 | $20.24 | 107830 |
| 2024-03-05 | 20.27 | $20.23 | 36000 |
| 2024-03-04 | 20.27 | $20.23 | 55124 |
| 2024-03-01 | 20.27 | $20.25 | 39007 |
| 2024-02-29 | 20.27 | $20.23 | 38800 |
| 2024-02-28 | 20.27 | $20.21 | 58800 |
| 2024-02-27 | 20.27 | $20.21 | 57133 |
| 2024-02-26 | 20.27 | $20.30 | 31236 |
| 2024-02-23 | 20.27 | $20.30 | 102108 |
| 2024-02-22 | 20.27 | $20.29 | 51200 |
| 2024-02-21 | 20.27 | $20.29 | 34800 |
| 2024-02-20 | 20.27 | $20.27 | 57217 |
| 2024-02-16 | 20.27 | $20.29 | 225136 |
| 2024-02-15 | 20.27 | $20.30 | 134914 |
| 2024-02-14 | 20.27 | $20.28 | 30540 |
| 2024-02-13 | 20.27 | $20.27 | 73526 |
| 2024-02-12 | 20.27 | $20.27 | 69900 |
| 2024-02-09 | 20.27 | $20.27 | 126831 |
| 2024-02-08 | 20.26 | $20.27 | 63147 |
| 2024-02-07 | 20.26 | $20.28 | 46500 |
| 2024-02-06 | 20.26 | $20.27 | 73103 |
| 2024-02-05 | 20.26 | $20.26 | 94300 |
| 2024-02-02 | 20.25 | $20.24 | 83456 |
| 2024-02-01 | 20.25 | $20.27 | 56000 |
| 2024-01-31 | 20.25 | $20.26 | 55600 |
| 2024-01-30 | 20.24 | $20.23 | 71000 |
| 2024-01-29 | 20.24 | $20.25 | 65000 |
| 2024-01-26 | 20.24 | $20.30 | 14400 |
| 2024-01-25 | 20.23 | $20.30 | 50000 |
| 2024-01-24 | 20.22 | $20.26 | 70000 |
| 2024-01-23 | 20.22 | $20.28 | 108600 |
| 2024-01-22 | 20.21 | $20.27 | 23000 |
| 2024-01-19 | 20.21 | $20.27 | 119600 |
| 2024-01-18 | 20.20 | $20.27 | 53500 |
| 2024-01-17 | 20.20 | $20.25 | 295900 |
| 2024-01-16 | 20.20 | $20.25 | 23900 |
| 2024-01-12 | 20.20 | $20.26 | 56447 |
| 2024-01-11 | 20.19 | $20.25 | 96500 |
| 2024-01-10 | 20.19 | $20.24 | 140100 |
| 2024-01-09 | 20.19 | $20.21 | 54400 |
| 2024-01-08 | 20.18 | $20.22 | 14700 |
| 2024-01-05 | 20.18 | $20.20 | 40848 |
| 2024-01-04 | 20.18 | $20.18 | 62600 |
| 2024-01-03 | 20.18 | $20.17 | 160442 |
| 2024-01-02 | 20.18 | $20.19 | 21547 |
| 2023-12-29 | 20.18 | $20.19 | 38906 |
| 2023-12-28 | 20.18 | $20.19 | 25549 |
| 2023-12-27 | 20.18 | $20.17 | 16900 |
| 2023-12-26 | 20.17 | $20.16 | 15310 |
| 2023-12-22 | 20.18 | $20.16 | 37849 |
| 2023-12-21 | 20.18 | $20.15 | 68849 |
| 2023-12-20 | 20.18 | $20.13 | 37900 |
| 2023-12-19 | 20.18 | $20.23 | 17200 |
| 2023-12-18 | 20.18 | $20.20 | 101900 |
| 2023-12-15 | 20.18 | $20.20 | 30812 |
| 2023-12-14 | 20.18 | $20.20 | 129809 |
| 2023-12-13 | 20.18 | $20.20 | 137111 |
| 2023-12-12 | 20.18 | $20.18 | 25005 |
| 2023-12-11 | 20.18 | $20.18 | 46451 |
| 2023-12-08 | 20.17 | $20.18 | 11600 |
| 2023-12-07 | 20.17 | $20.17 | 96406 |
| 2023-12-06 | 20.17 | $20.19 | 30738 |
| 2023-12-05 | 20.17 | $20.17 | 48900 |
| 2023-12-04 | 20.17 | $20.16 | 54500 |
| 2023-12-01 | 20.16 | $20.18 | 51135 |
| 2023-11-30 | 20.16 | $20.16 | 20600 |
| 2023-11-29 | 20.16 | $20.14 | 114800 |
| 2023-11-28 | 20.16 | $20.15 | 62010 |
| 2023-11-27 | 20.16 | $20.23 | 92017 |
| 2023-11-24 | 20.15 | $20.19 | 13200 |
| 2023-11-22 | 20.15 | $20.20 | 98002 |
| 2023-11-21 | 20.14 | $20.16 | 95900 |
| 2023-11-20 | 20.14 | $20.17 | 65800 |
| 2023-11-17 | 20.14 | $20.17 | 44241 |
| 2023-11-16 | 20.14 | $20.19 | 143732 |
| 2023-11-15 | 20.14 | $20.17 | 77346 |
| 2023-11-14 | 20.14 | $20.18 | 28000 |
| 2023-11-13 | 20.14 | $20.16 | 23500 |
| 2023-11-10 | 20.13 | $20.16 | 187046 |
| 2023-11-09 | 20.13 | $20.15 | 6900 |
| 2023-11-08 | 20.13 | $20.15 | 117700 |
| 2023-11-07 | 20.13 | $20.13 | 65600 |
| 2023-11-06 | 20.13 | $20.10 | 77300 |
| 2023-11-03 | 20.14 | $20.15 | 105116 |
| 2023-11-02 | 20.13 | $20.11 | 12600 |
| 2023-11-01 | 20.13 | $20.11 | 31016 |
| 2023-10-31 | 20.13 | $20.11 | 43242 |
| 2023-10-30 | 20.13 | $20.11 | 107419 |
| 2023-10-27 | 20.13 | $20.09 | 25708 |
| 2023-10-26 | 20.13 | $20.16 | 37800 |
| 2023-10-25 | 20.13 | $20.15 | 85348 |
| 2023-10-24 | 20.12 | $20.16 | 149533 |
| 2023-10-23 | 20.12 | $20.16 | 115800 |
| 2023-10-20 | 20.12 | $20.15 | 117100 |
| 2023-10-19 | 20.13 | $20.13 | 83205 |
| 2023-10-18 | 20.13 | $20.14 | 177541 |
| 2023-10-17 | 20.13 | $20.13 | 7500 |
| 2023-10-16 | 20.13 | $20.13 | 99159 |
| 2023-10-13 | 20.13 | $20.10 | 8724 |
| 2023-10-12 | 20.13 | $20.11 | 6328 |
| 2023-10-11 | 20.13 | $20.16 | 5700 |
| 2023-10-10 | 20.13 | $20.21 | 33406 |
| 2023-10-09 | 20.13 | $20.15 | 12724 |
| 2023-10-06 | 20.12 | $20.10 | 10800 |
| 2023-10-05 | 20.12 | $20.10 | 2745 |
| 2023-10-04 | 20.13 | $20.08 | 4435 |
| 2023-10-03 | 20.13 | $20.01 | 8200 |
| 2023-10-02 | 20.13 | $20.10 | 6600 |
| 2023-09-29 | 20.13 | $20.13 | 10538 |
| 2023-09-28 | 20.13 | $20.10 | 3600 |
| 2023-09-27 | 20.13 | $20.11 | 5700 |
| 2023-09-26 | 20.13 | $20.18 | 1327 |
| 2023-09-25 | 20.13 | $20.17 | 14600 |
| 2023-09-22 | 20.12 | $20.16 | 7300 |
| 2023-09-21 | 20.12 | $20.15 | 14800 |
| 2023-09-20 | 20.12 | $20.15 | 8430 |
| 2023-09-19 | 20.11 | $20.15 | 162323 |
| 2023-09-18 | 20.11 | $20.15 | 2649 |
| 2023-09-15 | 20.10 | $20.14 | 2200 |
| 2023-09-14 | 20.10 | $20.11 | 1600 |
| 2023-09-13 | 20.09 | $20.13 | 2906 |
| 2023-09-12 | 20.09 | $20.13 | 2930 |
| 2023-09-11 | 20.09 | $20.12 | 2845 |
| 2023-09-08 | 20.08 | $20.12 | 400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.23
2026-07-31
Close Price
$20.21
Vol: 157600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.08
Average
20.28
Maximum
20.39
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.23 | $20.21 | 157600 |
| 2026-07-30 | 20.23 | $20.20 | 157400 |
| 2026-07-29 | 20.24 | $20.25 | 117427 |
| 2026-07-28 | 20.24 | $20.25 | 232501 |
| 2026-07-27 | 20.23 | $20.25 | 92320 |
| 2026-07-24 | 20.23 | $20.24 | 109150 |
| 2026-07-23 | 20.23 | $20.22 | 224300 |
| 2026-07-22 | 20.23 | $20.23 | 212308 |
| 2026-07-21 | 20.23 | $20.24 | 189700 |
| 2026-07-20 | 20.23 | $20.24 | 135649 |
| 2026-07-17 | 20.23 | $20.24 | 283904 |
| 2026-07-16 | 20.23 | $20.24 | 449145 |
| 2026-07-15 | 20.23 | $20.24 | 357600 |
| 2026-07-14 | 20.23 | $20.23 | 247400 |
| 2026-07-13 | 20.23 | $20.21 | 236826 |
| 2026-07-10 | 20.23 | $20.22 | 265712 |
| 2026-07-09 | 20.23 | $20.22 | 416700 |
| 2026-07-08 | 20.23 | $20.23 | 231100 |
| 2026-07-07 | 20.23 | $20.21 | 111218 |
| 2026-07-06 | 20.24 | $20.19 | 440100 |
| 2026-07-02 | 20.24 | $20.23 | 319600 |
| 2026-07-01 | 20.24 | $20.19 | 526846 |
| 2026-06-30 | 20.25 | $20.24 | 756500 |
| 2026-06-29 | 20.25 | $20.22 | 355120 |
| 2026-06-26 | 20.25 | $20.28 | 214848 |
| 2026-06-25 | 20.25 | $20.27 | 163892 |
| 2026-06-24 | 20.25 | $20.25 | 268100 |
| 2026-06-23 | 20.25 | $20.26 | 198906 |
| 2026-06-22 | 20.24 | $20.26 | 146628 |
| 2026-06-18 | 20.24 | $20.25 | 296500 |
| 2026-06-17 | 20.24 | $20.24 | 559448 |
| 2026-06-16 | 20.24 | $20.29 | 372602 |
| 2026-06-15 | 20.24 | $20.25 | 294005 |
| 2026-06-12 | 20.24 | $20.26 | 354847 |
| 2026-06-11 | 20.23 | $20.25 | 549607 |
| 2026-06-10 | 20.23 | $20.24 | 460000 |
| 2026-06-09 | 20.23 | $20.22 | 241613 |
| 2026-06-08 | 20.23 | $20.23 | 159200 |
| 2026-06-05 | 20.23 | $20.22 | 192400 |
| 2026-06-04 | 20.23 | $20.22 | 122014 |
| 2026-06-03 | 20.24 | $20.22 | 380711 |
| 2026-06-02 | 20.24 | $20.21 | 270100 |
| 2026-06-01 | 20.24 | $20.22 | 180300 |
| 2026-05-29 | 20.24 | $20.22 | 220944 |
| 2026-05-28 | 20.24 | $20.20 | 194100 |
| 2026-05-27 | 20.25 | $20.29 | 176800 |
| 2026-05-26 | 20.25 | $20.26 | 148122 |
| 2026-05-22 | 20.24 | $20.26 | 206019 |
| 2026-05-21 | 20.24 | $20.26 | 136546 |
| 2026-05-20 | 20.24 | $20.26 | 226204 |
| 2026-05-19 | 20.24 | $20.24 | 159297 |
| 2026-05-18 | 20.24 | $20.24 | 199287 |
| 2026-05-15 | 20.24 | $20.23 | 202300 |
| 2026-05-14 | 20.24 | $20.23 | 123623 |
| 2026-05-13 | 20.24 | $20.23 | 228206 |
| 2026-05-12 | 20.24 | $20.22 | 323200 |
| 2026-05-11 | 20.24 | $20.24 | 203400 |
| 2026-05-08 | 20.24 | $20.23 | 232711 |
| 2026-05-07 | 20.24 | $20.21 | 398009 |
| 2026-05-06 | 20.25 | $20.23 | 219114 |
| 2026-05-05 | 20.25 | $20.22 | 310264 |
| 2026-05-04 | 20.25 | $20.21 | 297700 |
| 2026-05-01 | 20.26 | $20.22 | 217700 |
| 2026-04-30 | 20.26 | $20.21 | 269100 |
| 2026-04-29 | 20.27 | $20.20 | 283100 |
| 2026-04-28 | 20.27 | $20.29 | 195123 |
| 2026-04-27 | 20.27 | $20.29 | 214600 |
| 2026-04-24 | 20.27 | $20.29 | 627329 |
| 2026-04-23 | 20.27 | $20.29 | 416400 |
| 2026-04-22 | 20.26 | $20.28 | 449510 |
| 2026-04-21 | 20.26 | $20.27 | 442417 |
| 2026-04-20 | 20.26 | $20.28 | 633300 |
| 2026-04-17 | 20.26 | $20.29 | 397249 |
| 2026-04-16 | 20.26 | $20.27 | 543000 |
| 2026-04-15 | 20.25 | $20.25 | 596359 |
| 2026-04-14 | 20.25 | $20.23 | 509074 |
| 2026-04-13 | 20.26 | $20.26 | 345148 |
| 2026-04-10 | 20.26 | $20.25 | 303423 |
| 2026-04-09 | 20.26 | $20.25 | 411212 |
| 2026-04-08 | 20.26 | $20.26 | 639514 |
| 2026-04-07 | 20.26 | $20.23 | 496846 |
| 2026-04-06 | 20.26 | $20.23 | 169327 |
| 2026-04-02 | 20.26 | $20.23 | 452811 |
| 2026-04-01 | 20.27 | $20.23 | 906730 |
| 2026-03-31 | 20.27 | $20.25 | 638000 |
| 2026-03-30 | 20.27 | $20.24 | 409241 |
| 2026-03-27 | 20.28 | $20.30 | 963300 |
| 2026-03-26 | 20.27 | $20.27 | 874015 |
| 2026-03-25 | 20.27 | $20.27 | 302442 |
| 2026-03-24 | 20.27 | $20.27 | 1.4M |
| 2026-03-23 | 20.27 | $20.28 | 587600 |
| 2026-03-20 | 20.27 | $20.27 | 471704 |
| 2026-03-19 | 20.27 | $20.26 | 565800 |
| 2026-03-18 | 20.28 | $20.26 | 319300 |
| 2026-03-17 | 20.28 | $20.30 | 690243 |
| 2026-03-16 | 20.28 | $20.27 | 301922 |
| 2026-03-13 | 20.28 | $20.26 | 546200 |
| 2026-03-12 | 20.28 | $20.27 | 497400 |
| 2026-03-11 | 20.28 | $20.26 | 794616 |
| 2026-03-10 | 20.28 | $20.28 | 173800 |
| 2026-03-09 | 20.28 | $20.28 | 1.2M |
| 2026-03-06 | 20.28 | $20.26 | 369826 |
| 2026-03-05 | 20.28 | $20.25 | 157200 |
| 2026-03-04 | 20.29 | $20.26 | 211218 |
| 2026-03-03 | 20.29 | $20.27 | 172400 |
| 2026-03-02 | 20.29 | $20.24 | 288213 |
| 2026-02-27 | 20.30 | $20.26 | 212019 |
| 2026-02-26 | 20.30 | $20.25 | 263300 |
| 2026-02-25 | 20.30 | $20.33 | 244200 |
| 2026-02-24 | 20.30 | $20.33 | 276100 |
| 2026-02-23 | 20.30 | $20.33 | 233335 |
| 2026-02-20 | 20.30 | $20.32 | 274552 |
| 2026-02-19 | 20.29 | $20.30 | 348200 |
| 2026-02-18 | 20.29 | $20.31 | 218138 |
| 2026-02-17 | 20.29 | $20.30 | 145324 |
| 2026-02-13 | 20.29 | $20.31 | 344100 |
| 2026-02-12 | 20.29 | $20.30 | 232341 |
| 2026-02-11 | 20.29 | $20.29 | 415876 |
| 2026-02-10 | 20.29 | $20.30 | 138100 |
| 2026-02-09 | 20.28 | $20.28 | 489460 |
| 2026-02-06 | 20.29 | $20.28 | 409000 |
| 2026-02-05 | 20.29 | $20.28 | 374300 |
| 2026-02-04 | 20.29 | $20.28 | 154900 |
| 2026-02-03 | 20.29 | $20.27 | 243602 |
| 2026-02-02 | 20.29 | $20.27 | 150900 |
| 2026-01-30 | 20.29 | $20.27 | 243114 |
| 2026-01-29 | 20.29 | $20.26 | 220204 |
| 2026-01-28 | 20.30 | $20.31 | 224600 |
| 2026-01-27 | 20.30 | $20.31 | 147063 |
| 2026-01-26 | 20.29 | $20.31 | 262345 |
| 2026-01-23 | 20.29 | $20.31 | 301344 |
| 2026-01-22 | 20.29 | $20.31 | 88700 |
| 2026-01-21 | 20.29 | $20.30 | 239320 |
| 2026-01-20 | 20.29 | $20.32 | 354600 |
| 2026-01-16 | 20.28 | $20.29 | 207500 |
| 2026-01-15 | 20.28 | $20.29 | 1.1M |
| 2026-01-14 | 20.28 | $20.28 | 119800 |
| 2026-01-13 | 20.28 | $20.26 | 270231 |
| 2026-01-12 | 20.29 | $20.26 | 313345 |
| 2026-01-09 | 20.29 | $20.27 | 257400 |
| 2026-01-08 | 20.29 | $20.26 | 215400 |
| 2026-01-07 | 20.29 | $20.27 | 251038 |
| 2026-01-06 | 20.30 | $20.26 | 2.0M |
| 2026-01-05 | 20.30 | $20.27 | 499500 |
| 2026-01-02 | 20.30 | $20.23 | 254500 |
| 2025-12-31 | 20.31 | $20.24 | 189825 |
| 2025-12-30 | 20.32 | $20.24 | 261600 |
| 2025-12-29 | 20.32 | $20.36 | 110135 |
| 2025-12-26 | 20.32 | $20.36 | 96500 |
| 2025-12-24 | 20.32 | $20.35 | 179407 |
| 2025-12-23 | 20.31 | $20.34 | 109635 |
| 2025-12-22 | 20.31 | $20.33 | 340000 |
| 2025-12-19 | 20.31 | $20.34 | 235100 |
| 2025-12-18 | 20.31 | $20.33 | 223900 |
| 2025-12-17 | 20.30 | $20.32 | 245900 |
| 2025-12-16 | 20.30 | $20.32 | 293936 |
| 2025-12-15 | 20.30 | $20.31 | 208800 |
| 2025-12-12 | 20.30 | $20.29 | 319411 |
| 2025-12-11 | 20.30 | $20.29 | 177400 |
| 2025-12-10 | 20.30 | $20.33 | 231200 |
| 2025-12-09 | 20.30 | $20.28 | 280136 |
| 2025-12-08 | 20.30 | $20.29 | 629900 |
| 2025-12-05 | 20.30 | $20.28 | 213049 |
| 2025-12-04 | 20.30 | $20.28 | 322251 |
| 2025-12-03 | 20.30 | $20.28 | 417513 |
| 2025-12-02 | 20.31 | $20.29 | 494300 |
| 2025-12-01 | 20.31 | $20.28 | 589400 |
| 2025-11-28 | 20.31 | $20.29 | 201600 |
| 2025-11-26 | 20.31 | $20.28 | 277200 |
| 2025-11-25 | 20.32 | $20.35 | 476300 |
| 2025-11-24 | 20.31 | $20.35 | 742470 |
| 2025-11-21 | 20.31 | $20.33 | 248500 |
| 2025-11-20 | 20.31 | $20.32 | 157300 |
| 2025-11-19 | 20.30 | $20.33 | 184523 |
| 2025-11-18 | 20.30 | $20.32 | 478078 |
| 2025-11-17 | 20.30 | $20.31 | 274400 |
| 2025-11-14 | 20.30 | $20.30 | 212003 |
| 2025-11-13 | 20.30 | $20.30 | 117116 |
| 2025-11-12 | 20.30 | $20.29 | 100300 |
| 2025-11-11 | 20.30 | $20.28 | 136304 |
| 2025-11-10 | 20.30 | $20.29 | 105914 |
| 2025-11-07 | 20.30 | $20.28 | 199100 |
| 2025-11-06 | 20.31 | $20.27 | 789900 |
| 2025-11-05 | 20.31 | $20.27 | 91003 |
| 2025-11-04 | 20.31 | $20.27 | 180434 |
| 2025-11-03 | 20.32 | $20.27 | 94200 |
| 2025-10-31 | 20.32 | $20.27 | 149000 |
| 2025-10-30 | 20.33 | $20.23 | 387705 |
| 2025-10-29 | 20.34 | $20.33 | 208308 |
| 2025-10-28 | 20.34 | $20.36 | 119431 |
| 2025-10-27 | 20.34 | $20.35 | 103700 |
| 2025-10-24 | 20.34 | $20.36 | 556823 |
| 2025-10-23 | 20.33 | $20.35 | 145138 |
| 2025-10-22 | 20.33 | $20.33 | 326915 |
| 2025-10-21 | 20.33 | $20.35 | 123000 |
| 2025-10-20 | 20.33 | $20.34 | 160237 |
| 2025-10-17 | 20.33 | $20.34 | 438200 |
| 2025-10-16 | 20.33 | $20.34 | 97745 |
| 2025-10-15 | 20.33 | $20.33 | 157900 |
| 2025-10-14 | 20.33 | $20.34 | 229146 |
| 2025-10-13 | 20.32 | $20.31 | 90513 |
| 2025-10-10 | 20.33 | $20.32 | 477284 |
| 2025-10-09 | 20.33 | $20.31 | 150600 |
| 2025-10-08 | 20.33 | $20.31 | 131500 |
| 2025-10-07 | 20.33 | $20.31 | 218600 |
| 2025-10-06 | 20.33 | $20.31 | 155200 |
| 2025-10-03 | 20.33 | $20.31 | 87847 |
| 2025-10-02 | 20.34 | $20.31 | 277100 |
| 2025-10-01 | 20.34 | $20.32 | 158000 |
| 2025-09-30 | 20.34 | $20.28 | 100405 |
| 2025-09-29 | 20.35 | $20.31 | 204026 |
| 2025-09-26 | 20.35 | $20.34 | 189876 |
| 2025-09-25 | 20.35 | $20.35 | 236556 |
| 2025-09-24 | 20.35 | $20.36 | 121408 |
| 2025-09-23 | 20.35 | $20.36 | 95017 |
| 2025-09-22 | 20.35 | $20.35 | 128413 |
| 2025-09-19 | 20.35 | $20.36 | 100900 |
| 2025-09-18 | 20.35 | $20.32 | 246945 |
| 2025-09-17 | 20.36 | $20.34 | 832500 |
| 2025-09-16 | 20.36 | $20.33 | 848200 |
| 2025-09-15 | 20.36 | $20.33 | 350503 |
| 2025-09-12 | 20.36 | $20.34 | 138700 |
| 2025-09-11 | 20.37 | $20.34 | 124719 |
| 2025-09-10 | 20.37 | $20.36 | 267500 |
| 2025-09-09 | 20.37 | $20.38 | 488556 |
| 2025-09-08 | 20.37 | $20.37 | 78316 |
| 2025-09-05 | 20.37 | $20.37 | 374929 |
| 2025-09-04 | 20.37 | $20.34 | 195900 |
| 2025-09-03 | 20.37 | $20.35 | 491207 |
| 2025-09-02 | 20.37 | $20.32 | 147122 |
| 2025-08-29 | 20.38 | $20.32 | 146716 |
| 2025-08-28 | 20.38 | $20.31 | 225600 |
| 2025-08-27 | 20.39 | $20.43 | 203800 |
| 2025-08-26 | 20.39 | $20.44 | 281928 |
| 2025-08-25 | 20.38 | $20.39 | 162833 |
| 2025-08-22 | 20.38 | $20.43 | 109610 |
| 2025-08-21 | 20.37 | $20.39 | 137604 |
| 2025-08-20 | 20.37 | $20.39 | 202330 |
| 2025-08-19 | 20.37 | $20.40 | 236300 |
| 2025-08-18 | 20.37 | $20.36 | 202500 |
| 2025-08-15 | 20.37 | $20.41 | 1.0M |
| 2025-08-14 | 20.36 | $20.39 | 153700 |
| 2025-08-13 | 20.36 | $20.37 | 140600 |
| 2025-08-12 | 20.36 | $20.39 | 142210 |
| 2025-08-11 | 20.36 | $20.37 | 125703 |
| 2025-08-08 | 20.36 | $20.37 | 143200 |
| 2025-08-07 | 20.36 | $20.37 | 249400 |
| 2025-08-06 | 20.35 | $20.37 | 171427 |
| 2025-08-05 | 20.35 | $20.36 | 71737 |
| 2025-08-04 | 20.35 | $20.37 | 203300 |
| 2025-08-01 | 20.35 | $20.36 | 476417 |
| 2025-07-31 | 20.35 | $20.33 | 139900 |
| 2025-07-30 | 20.35 | $20.29 | 123100 |
| 2025-07-29 | 20.36 | $20.39 | 97971 |
| 2025-07-28 | 20.35 | $20.38 | 148500 |
| 2025-07-25 | 20.35 | $20.38 | 151000 |
| 2025-07-24 | 20.35 | $20.36 | 343500 |
| 2025-07-23 | 20.34 | $20.37 | 172502 |
| 2025-07-22 | 20.34 | $20.38 | 95105 |
| 2025-07-21 | 20.34 | $20.36 | 509400 |
| 2025-07-18 | 20.34 | $20.35 | 309600 |
| 2025-07-17 | 20.33 | $20.34 | 209000 |
| 2025-07-16 | 20.33 | $20.34 | 156000 |
| 2025-07-15 | 20.33 | $20.34 | 149334 |
| 2025-07-14 | 20.33 | $20.33 | 172500 |
| 2025-07-11 | 20.33 | $20.33 | 168322 |
| 2025-07-10 | 20.33 | $20.33 | 173767 |
| 2025-07-09 | 20.33 | $20.33 | 108300 |
| 2025-07-08 | 20.33 | $20.32 | 148100 |
| 2025-07-07 | 20.33 | $20.31 | 129363 |
| 2025-07-03 | 20.34 | $20.32 | 134800 |
| 2025-07-02 | 20.34 | $20.32 | 405761 |
| 2025-07-01 | 20.34 | $20.32 | 263927 |
| 2025-06-30 | 20.34 | $20.32 | 550927 |
| 2025-06-27 | 20.35 | $20.32 | 564021 |
| 2025-06-26 | 20.35 | $20.40 | 114700 |
| 2025-06-25 | 20.34 | $20.38 | 217407 |
| 2025-06-24 | 20.34 | $20.37 | 417700 |
| 2025-06-23 | 20.34 | $20.39 | 496421 |
| 2025-06-20 | 20.33 | $20.36 | 383317 |
| 2025-06-18 | 20.33 | $20.34 | 129800 |
| 2025-06-17 | 20.32 | $20.34 | 318000 |
| 2025-06-16 | 20.32 | $20.35 | 409830 |
| 2025-06-13 | 20.32 | $20.33 | 147312 |
| 2025-06-12 | 20.32 | $20.34 | 105500 |
| 2025-06-11 | 20.32 | $20.33 | 147500 |
| 2025-06-10 | 20.32 | $20.30 | 166647 |
| 2025-06-09 | 20.32 | $20.32 | 246937 |
| 2025-06-06 | 20.32 | $20.30 | 212500 |
| 2025-06-05 | 20.32 | $20.31 | 580400 |
| 2025-06-04 | 20.32 | $20.32 | 275340 |
| 2025-06-03 | 20.32 | $20.30 | 259517 |
| 2025-06-02 | 20.32 | $20.30 | 323164 |
| 2025-05-30 | 20.32 | $20.30 | 332549 |
| 2025-05-29 | 20.33 | $20.28 | 360400 |
| 2025-05-28 | 20.33 | $20.35 | 152228 |
| 2025-05-27 | 20.33 | $20.37 | 354046 |
| 2025-05-23 | 20.33 | $20.34 | 212900 |
| 2025-05-22 | 20.32 | $20.34 | 402042 |
| 2025-05-21 | 20.32 | $20.32 | 364536 |
| 2025-05-20 | 20.32 | $20.33 | 616829 |
| 2025-05-19 | 20.32 | $20.35 | 199422 |
| 2025-05-16 | 20.32 | $20.32 | 286700 |
| 2025-05-15 | 20.32 | $20.33 | 400010 |
| 2025-05-14 | 20.32 | $20.32 | 383100 |
| 2025-05-13 | 20.32 | $20.30 | 115300 |
| 2025-05-12 | 20.32 | $20.31 | 371715 |
| 2025-05-09 | 20.32 | $20.31 | 269848 |
| 2025-05-08 | 20.32 | $20.33 | 238644 |
| 2025-05-07 | 20.32 | $20.34 | 99100 |
| 2025-05-06 | 20.32 | $20.30 | 105146 |
| 2025-05-05 | 20.32 | $20.28 | 188413 |
| 2025-05-02 | 20.33 | $20.28 | 237408 |
| 2025-05-01 | 20.33 | $20.25 | 224300 |
| 2025-04-30 | 20.34 | $20.29 | 210430 |
| 2025-04-29 | 20.34 | $20.33 | 294800 |
| 2025-04-28 | 20.35 | $20.39 | 162145 |
| 2025-04-25 | 20.34 | $20.39 | 201600 |
| 2025-04-24 | 20.34 | $20.38 | 194100 |
| 2025-04-23 | 20.33 | $20.33 | 286838 |
| 2025-04-22 | 20.33 | $20.38 | 278002 |
| 2025-04-21 | 20.33 | $20.34 | 346500 |
| 2025-04-17 | 20.33 | $20.36 | 168700 |
| 2025-04-16 | 20.32 | $20.31 | 332900 |
| 2025-04-15 | 20.32 | $20.34 | 534600 |
| 2025-04-14 | 20.32 | $20.33 | 479330 |
| 2025-04-11 | 20.32 | $20.24 | 783400 |
| 2025-04-10 | 20.33 | $20.25 | 349100 |
| 2025-04-09 | 20.34 | $20.30 | 336822 |
| 2025-04-08 | 20.34 | $20.32 | 383000 |
| 2025-04-07 | 20.34 | $20.32 | 277900 |
| 2025-04-04 | 20.35 | $20.36 | 644244 |
| 2025-04-03 | 20.35 | $20.34 | 351249 |
| 2025-04-02 | 20.35 | $20.32 | 97144 |
| 2025-04-01 | 20.35 | $20.32 | 129200 |
| 2025-03-31 | 20.35 | $20.31 | 180312 |
| 2025-03-28 | 20.36 | $20.33 | 103100 |
| 2025-03-27 | 20.36 | $20.36 | 118200 |
| 2025-03-26 | 20.36 | $20.39 | 126414 |
| 2025-03-25 | 20.36 | $20.38 | 81463 |
| 2025-03-24 | 20.35 | $20.37 | 279400 |
| 2025-03-21 | 20.35 | $20.38 | 368500 |
| 2025-03-20 | 20.35 | $20.37 | 102113 |
| 2025-03-19 | 20.35 | $20.36 | 85207 |
| 2025-03-18 | 20.35 | $20.37 | 141800 |
| 2025-03-17 | 20.34 | $20.35 | 208614 |
| 2025-03-14 | 20.34 | $20.35 | 178900 |
| 2025-03-13 | 20.34 | $20.36 | 170422 |
| 2025-03-12 | 20.34 | $20.32 | 152239 |
| 2025-03-11 | 20.34 | $20.31 | 399300 |
| 2025-03-10 | 20.35 | $20.40 | 137421 |
| 2025-03-07 | 20.34 | $20.34 | 139487 |
| 2025-03-06 | 20.34 | $20.36 | 117400 |
| 2025-03-05 | 20.34 | $20.33 | 134313 |
| 2025-03-04 | 20.34 | $20.33 | 255701 |
| 2025-03-03 | 20.34 | $20.36 | 124400 |
| 2025-02-28 | 20.34 | $20.31 | 330000 |
| 2025-02-27 | 20.34 | $20.31 | 190426 |
| 2025-02-26 | 20.35 | $20.40 | 373726 |
| 2025-02-25 | 20.34 | $20.35 | 197328 |
| 2025-02-24 | 20.34 | $20.39 | 187100 |
| 2025-02-21 | 20.33 | $20.35 | 126700 |
| 2025-02-20 | 20.33 | $20.35 | 143200 |
| 2025-02-19 | 20.33 | $20.35 | 57617 |
| 2025-02-18 | 20.33 | $20.34 | 136800 |
| 2025-02-14 | 20.33 | $20.36 | 93738 |
| 2025-02-13 | 20.32 | $20.33 | 229421 |
| 2025-02-12 | 20.32 | $20.31 | 109227 |
| 2025-02-11 | 20.32 | $20.32 | 103327 |
| 2025-02-10 | 20.32 | $20.35 | 120108 |
| 2025-02-07 | 20.32 | $20.31 | 179500 |
| 2025-02-06 | 20.32 | $20.33 | 253900 |
| 2025-02-05 | 20.32 | $20.33 | 94011 |
| 2025-02-04 | 20.32 | $20.32 | 98700 |
| 2025-02-03 | 20.32 | $20.31 | 227343 |
| 2025-01-31 | 20.32 | $20.30 | 128100 |
| 2025-01-30 | 20.32 | $20.31 | 116748 |
| 2025-01-29 | 20.32 | $20.36 | 78563 |
| 2025-01-28 | 20.32 | $20.36 | 179300 |
| 2025-01-27 | 20.32 | $20.34 | 252100 |
| 2025-01-24 | 20.31 | $20.34 | 199271 |
| 2025-01-23 | 20.31 | $20.33 | 195447 |
| 2025-01-22 | 20.31 | $20.28 | 327418 |
| 2025-01-21 | 20.31 | $20.33 | 474311 |
| 2025-01-17 | 20.31 | $20.33 | 239502 |
| 2025-01-16 | 20.31 | $20.32 | 157900 |
| 2025-01-15 | 20.31 | $20.30 | 86700 |
| 2025-01-14 | 20.31 | $20.31 | 245446 |
| 2025-01-13 | 20.31 | $20.30 | 191300 |
| 2025-01-10 | 20.31 | $20.28 | 219638 |
| 2025-01-08 | 20.31 | $20.29 | 164830 |
| 2025-01-07 | 20.31 | $20.28 | 130807 |
| 2025-01-06 | 20.31 | $20.29 | 130741 |
| 2025-01-03 | 20.32 | $20.27 | 140942 |
| 2025-01-02 | 20.32 | $20.26 | 97443 |
| 2024-12-31 | 20.33 | $20.28 | 111406 |
| 2024-12-30 | 20.33 | $20.26 | 305019 |
| 2024-12-27 | 20.34 | $20.38 | 31700 |
| 2024-12-26 | 20.34 | $20.38 | 114100 |
| 2024-12-24 | 20.33 | $20.35 | 50443 |
| 2024-12-23 | 20.33 | $20.35 | 158200 |
| 2024-12-20 | 20.33 | $20.35 | 242044 |
| 2024-12-19 | 20.32 | $20.35 | 113700 |
| 2024-12-18 | 20.32 | $20.32 | 92200 |
| 2024-12-17 | 20.32 | $20.32 | 97946 |
| 2024-12-16 | 20.32 | $20.33 | 103300 |
| 2024-12-13 | 20.32 | $20.33 | 167500 |
| 2024-12-12 | 20.32 | $20.33 | 112334 |
| 2024-12-11 | 20.32 | $20.32 | 99300 |
| 2024-12-10 | 20.32 | $20.32 | 174500 |
| 2024-12-09 | 20.32 | $20.32 | 150700 |
| 2024-12-06 | 20.32 | $20.32 | 153142 |
| 2024-12-05 | 20.32 | $20.30 | 126912 |
| 2024-12-04 | 20.32 | $20.30 | 330800 |
| 2024-12-03 | 20.32 | $20.30 | 544200 |
| 2024-12-02 | 20.33 | $20.31 | 172200 |
| 2024-11-29 | 20.33 | $20.31 | 47800 |
| 2024-11-27 | 20.33 | $20.30 | 208428 |
| 2024-11-26 | 20.33 | $20.35 | 88600 |
| 2024-11-25 | 20.33 | $20.35 | 83210 |
| 2024-11-22 | 20.33 | $20.34 | 151400 |
| 2024-11-21 | 20.33 | $20.34 | 161986 |
| 2024-11-20 | 20.33 | $20.34 | 84304 |
| 2024-11-19 | 20.33 | $20.33 | 240500 |
| 2024-11-18 | 20.33 | $20.32 | 89900 |
| 2024-11-15 | 20.33 | $20.32 | 127413 |
| 2024-11-14 | 20.33 | $20.31 | 115435 |
| 2024-11-13 | 20.33 | $20.32 | 257200 |
| 2024-11-12 | 20.33 | $20.31 | 104611 |
| 2024-11-11 | 20.33 | $20.32 | 208900 |
| 2024-11-08 | 20.33 | $20.33 | 231700 |
| 2024-11-07 | 20.33 | $20.33 | 153345 |
| 2024-11-06 | 20.33 | $20.30 | 243504 |
| 2024-11-05 | 20.34 | $20.34 | 622100 |
| 2024-11-04 | 20.34 | $20.30 | 65711 |
| 2024-11-01 | 20.34 | $20.28 | 111114 |
| 2024-10-31 | 20.35 | $20.29 | 104900 |
| 2024-10-30 | 20.35 | $20.29 | 135200 |
| 2024-10-29 | 20.36 | $20.39 | 155927 |
| 2024-10-28 | 20.36 | $20.38 | 58910 |
| 2024-10-25 | 20.35 | $20.37 | 249705 |
| 2024-10-24 | 20.35 | $20.36 | 69328 |
| 2024-10-23 | 20.35 | $20.35 | 258500 |
| 2024-10-22 | 20.35 | $20.36 | 171800 |
| 2024-10-21 | 20.35 | $20.36 | 152024 |
| 2024-10-18 | 20.35 | $20.38 | 230909 |
| 2024-10-17 | 20.35 | $20.38 | 113827 |
| 2024-10-16 | 20.34 | $20.37 | 94200 |
| 2024-10-15 | 20.34 | $20.35 | 105900 |
| 2024-10-14 | 20.34 | $20.33 | 95300 |
| 2024-10-11 | 20.34 | $20.35 | 164300 |
| 2024-10-10 | 20.34 | $20.33 | 44200 |
| 2024-10-09 | 20.34 | $20.30 | 203500 |
| 2024-10-08 | 20.35 | $20.32 | 58600 |
| 2024-10-07 | 20.35 | $20.30 | 41130 |
| 2024-10-04 | 20.35 | $20.30 | 65329 |
| 2024-10-03 | 20.36 | $20.33 | 59703 |
| 2024-10-02 | 20.36 | $20.32 | 90400 |
| 2024-10-01 | 20.37 | $20.32 | 67937 |
| 2024-09-30 | 20.37 | $20.30 | 134700 |
| 2024-09-27 | 20.38 | $20.30 | 131300 |
| 2024-09-26 | 20.39 | $20.40 | 73935 |
| 2024-09-25 | 20.39 | $20.43 | 88944 |
| 2024-09-24 | 20.38 | $20.43 | 51837 |
| 2024-09-23 | 20.38 | $20.43 | 108935 |
| 2024-09-20 | 20.37 | $20.42 | 26445 |
| 2024-09-19 | 20.37 | $20.42 | 55238 |
| 2024-09-18 | 20.36 | $20.40 | 31000 |
| 2024-09-17 | 20.36 | $20.40 | 58910 |
| 2024-09-16 | 20.35 | $20.40 | 219000 |
| 2024-09-13 | 20.35 | $20.39 | 27637 |
| 2024-09-12 | 20.34 | $20.38 | 40928 |
| 2024-09-11 | 20.34 | $20.37 | 81809 |
| 2024-09-10 | 20.34 | $20.36 | 53500 |
| 2024-09-09 | 20.33 | $20.34 | 44200 |
| 2024-09-06 | 20.33 | $20.33 | 41400 |
| 2024-09-05 | 20.33 | $20.31 | 64915 |
| 2024-09-04 | 20.34 | $20.31 | 30500 |
| 2024-09-03 | 20.34 | $20.30 | 48500 |
| 2024-08-30 | 20.34 | $20.31 | 66547 |
| 2024-08-29 | 20.35 | $20.31 | 63325 |
| 2024-08-28 | 20.35 | $20.38 | 41500 |
| 2024-08-27 | 20.35 | $20.40 | 123000 |
| 2024-08-26 | 20.34 | $20.39 | 22548 |
| 2024-08-23 | 20.33 | $20.39 | 53916 |
| 2024-08-22 | 20.33 | $20.36 | 105928 |
| 2024-08-21 | 20.33 | $20.36 | 17933 |
| 2024-08-20 | 20.32 | $20.36 | 20602 |
| 2024-08-19 | 20.32 | $20.33 | 65600 |
| 2024-08-16 | 20.32 | $20.34 | 41926 |
| 2024-08-15 | 20.31 | $20.33 | 102100 |
| 2024-08-14 | 20.31 | $20.34 | 83405 |
| 2024-08-13 | 20.31 | $20.33 | 218620 |
| 2024-08-12 | 20.31 | $20.31 | 168824 |
| 2024-08-09 | 20.31 | $20.31 | 43639 |
| 2024-08-08 | 20.31 | $20.31 | 32840 |
| 2024-08-07 | 20.31 | $20.30 | 73900 |
| 2024-08-06 | 20.31 | $20.31 | 44317 |
| 2024-08-05 | 20.31 | $20.33 | 155830 |
| 2024-08-02 | 20.30 | $20.31 | 36919 |
| 2024-08-01 | 20.30 | $20.27 | 52703 |
| 2024-07-31 | 20.31 | $20.26 | 73640 |
| 2024-07-30 | 20.31 | $20.26 | 68607 |
| 2024-07-29 | 20.32 | $20.37 | 215500 |
| 2024-07-26 | 20.31 | $20.38 | 149801 |
| 2024-07-25 | 20.30 | $20.34 | 31238 |
| 2024-07-24 | 20.30 | $20.33 | 25400 |
| 2024-07-23 | 20.30 | $20.35 | 72538 |
| 2024-07-22 | 20.29 | $20.33 | 63339 |
| 2024-07-19 | 20.29 | $20.31 | 23302 |
| 2024-07-18 | 20.28 | $20.31 | 97900 |
| 2024-07-17 | 20.28 | $20.30 | 95042 |
| 2024-07-16 | 20.28 | $20.31 | 44500 |
| 2024-07-15 | 20.28 | $20.31 | 35900 |
| 2024-07-12 | 20.27 | $20.30 | 60400 |
| 2024-07-11 | 20.27 | $20.30 | 88000 |
| 2024-07-10 | 20.27 | $20.27 | 86800 |
| 2024-07-09 | 20.26 | $20.27 | 48100 |
| 2024-07-08 | 20.26 | $20.27 | 28300 |
| 2024-07-05 | 20.26 | $20.26 | 65200 |
| 2024-07-03 | 20.26 | $20.24 | 55800 |
| 2024-07-02 | 20.27 | $20.24 | 55924 |
| 2024-07-01 | 20.27 | $20.22 | 100630 |
| 2024-06-28 | 20.27 | $20.24 | 61341 |
| 2024-06-27 | 20.28 | $20.23 | 207800 |
| 2024-06-26 | 20.28 | $20.28 | 127600 |
| 2024-06-25 | 20.28 | $20.29 | 88100 |
| 2024-06-24 | 20.28 | $20.32 | 45700 |
| 2024-06-21 | 20.28 | $20.31 | 202845 |
| 2024-06-20 | 20.27 | $20.30 | 47523 |
| 2024-06-18 | 20.27 | $20.30 | 47814 |
| 2024-06-17 | 20.27 | $20.29 | 87000 |
| 2024-06-14 | 20.27 | $20.29 | 177355 |
| 2024-06-13 | 20.26 | $20.29 | 28300 |
| 2024-06-12 | 20.26 | $20.27 | 65900 |
| 2024-06-11 | 20.26 | $20.31 | 181710 |
| 2024-06-10 | 20.26 | $20.24 | 31437 |
| 2024-06-07 | 20.26 | $20.24 | 15108 |
| 2024-06-06 | 20.26 | $20.26 | 39900 |
| 2024-06-05 | 20.26 | $20.24 | 22100 |
| 2024-06-04 | 20.26 | $20.25 | 13113 |
| 2024-06-03 | 20.26 | $20.24 | 18817 |
| 2024-05-31 | 20.26 | $20.22 | 22631 |
| 2024-05-30 | 20.27 | $20.20 | 28704 |
| 2024-05-29 | 20.28 | $20.30 | 21200 |
| 2024-05-28 | 20.27 | $20.31 | 31723 |
| 2024-05-24 | 20.27 | $20.30 | 31900 |
| 2024-05-23 | 20.27 | $20.29 | 56911 |
| 2024-05-22 | 20.27 | $20.28 | 61300 |
| 2024-05-21 | 20.26 | $20.29 | 35920 |
| 2024-05-20 | 20.26 | $20.29 | 21300 |
| 2024-05-17 | 20.26 | $20.28 | 33627 |
| 2024-05-16 | 20.26 | $20.28 | 19100 |
| 2024-05-15 | 20.25 | $20.29 | 33500 |
| 2024-05-14 | 20.25 | $20.27 | 49729 |
| 2024-05-13 | 20.25 | $20.26 | 51700 |
| 2024-05-10 | 20.24 | $20.25 | 24600 |
| 2024-05-09 | 20.24 | $20.26 | 33938 |
| 2024-05-08 | 20.24 | $20.25 | 61356 |
| 2024-05-07 | 20.24 | $20.25 | 52800 |
| 2024-05-06 | 20.24 | $20.24 | 24028 |
| 2024-05-03 | 20.24 | $20.24 | 22600 |
| 2024-05-02 | 20.24 | $20.22 | 97605 |
| 2024-05-01 | 20.24 | $20.22 | 98010 |
| 2024-04-30 | 20.25 | $20.20 | 37432 |
| 2024-04-29 | 20.25 | $20.21 | 59213 |
| 2024-04-26 | 20.26 | $20.21 | 173200 |
| 2024-04-25 | 20.26 | $20.28 | 35006 |
| 2024-04-24 | 20.26 | $20.28 | 55209 |
| 2024-04-23 | 20.26 | $20.28 | 35402 |
| 2024-04-22 | 20.25 | $20.27 | 38511 |
| 2024-04-19 | 20.25 | $20.26 | 40409 |
| 2024-04-18 | 20.25 | $20.26 | 18003 |
| 2024-04-17 | 20.25 | $20.25 | 92000 |
| 2024-04-16 | 20.25 | $20.26 | 124000 |
| 2024-04-15 | 20.25 | $20.25 | 76500 |
| 2024-04-12 | 20.25 | $20.25 | 22500 |
| 2024-04-11 | 20.25 | $20.24 | 77800 |
| 2024-04-10 | 20.25 | $20.22 | 69700 |
| 2024-04-09 | 20.25 | $20.26 | 46700 |
| 2024-04-08 | 20.25 | $20.25 | 44015 |
| 2024-04-05 | 20.25 | $20.23 | 38040 |
| 2024-04-04 | 20.25 | $20.26 | 70500 |
| 2024-04-03 | 20.25 | $20.24 | 37628 |
| 2024-04-02 | 20.25 | $20.23 | 280613 |
| 2024-04-01 | 20.25 | $20.20 | 30700 |
| 2024-03-28 | 20.26 | $20.22 | 30500 |
| 2024-03-27 | 20.26 | $20.23 | 48500 |
| 2024-03-26 | 20.27 | $20.23 | 52500 |
| 2024-03-25 | 20.27 | $20.31 | 81006 |
| 2024-03-22 | 20.27 | $20.30 | 61300 |
| 2024-03-21 | 20.26 | $20.28 | 52600 |
| 2024-03-20 | 20.26 | $20.29 | 57440 |
| 2024-03-19 | 20.26 | $20.27 | 72900 |
| 2024-03-18 | 20.26 | $20.27 | 87600 |
| 2024-03-15 | 20.26 | $20.27 | 55737 |
| 2024-03-14 | 20.26 | $20.26 | 23200 |
| 2024-03-13 | 20.26 | $20.26 | 15622 |
| 2024-03-12 | 20.26 | $20.26 | 78813 |
| 2024-03-11 | 20.26 | $20.27 | 75848 |
| 2024-03-08 | 20.25 | $20.26 | 103100 |
| 2024-03-07 | 20.25 | $20.25 | 75748 |
| 2024-03-06 | 20.25 | $20.24 | 107830 |
| 2024-03-05 | 20.25 | $20.23 | 36000 |
| 2024-03-04 | 20.26 | $20.23 | 55124 |
| 2024-03-01 | 20.26 | $20.25 | 39007 |
| 2024-02-29 | 20.26 | $20.23 | 38800 |
| 2024-02-28 | 20.26 | $20.21 | 58800 |
| 2024-02-27 | 20.27 | $20.21 | 57133 |
| 2024-02-26 | 20.28 | $20.30 | 31236 |
| 2024-02-23 | 20.27 | $20.30 | 102108 |
| 2024-02-22 | 20.27 | $20.29 | 51200 |
| 2024-02-21 | 20.27 | $20.29 | 34800 |
| 2024-02-20 | 20.27 | $20.27 | 57217 |
| 2024-02-16 | 20.27 | $20.29 | 225136 |
| 2024-02-15 | 20.26 | $20.30 | 134914 |
| 2024-02-14 | 20.26 | $20.28 | 30540 |
| 2024-02-13 | 20.26 | $20.27 | 73526 |
| 2024-02-12 | 20.26 | $20.27 | 69900 |
| 2024-02-09 | 20.26 | $20.27 | 126831 |
| 2024-02-08 | 20.26 | $20.27 | 63147 |
| 2024-02-07 | 20.25 | $20.28 | 46500 |
| 2024-02-06 | 20.25 | $20.27 | 73103 |
| 2024-02-05 | 20.25 | $20.26 | 94300 |
| 2024-02-02 | 20.25 | $20.24 | 83456 |
| 2024-02-01 | 20.25 | $20.27 | 56000 |
| 2024-01-31 | 20.25 | $20.26 | 55600 |
| 2024-01-30 | 20.25 | $20.23 | 71000 |
| 2024-01-29 | 20.25 | $20.25 | 65000 |
| 2024-01-26 | 20.25 | $20.30 | 14400 |
| 2024-01-25 | 20.24 | $20.30 | 50000 |
| 2024-01-24 | 20.23 | $20.26 | 70000 |
| 2024-01-23 | 20.23 | $20.28 | 108600 |
| 2024-01-22 | 20.23 | $20.27 | 23000 |
| 2024-01-19 | 20.22 | $20.27 | 119600 |
| 2024-01-18 | 20.22 | $20.27 | 53500 |
| 2024-01-17 | 20.21 | $20.25 | 295900 |
| 2024-01-16 | 20.21 | $20.25 | 23900 |
| 2024-01-12 | 20.20 | $20.26 | 56447 |
| 2024-01-11 | 20.20 | $20.25 | 96500 |
| 2024-01-10 | 20.19 | $20.24 | 140100 |
| 2024-01-09 | 20.19 | $20.21 | 54400 |
| 2024-01-08 | 20.18 | $20.22 | 14700 |
| 2024-01-05 | 20.18 | $20.20 | 40848 |
| 2024-01-04 | 20.18 | $20.18 | 62600 |
| 2024-01-03 | 20.18 | $20.17 | 160442 |
| 2024-01-02 | 20.18 | $20.19 | 21547 |
| 2023-12-29 | 20.18 | $20.19 | 38906 |
| 2023-12-28 | 20.18 | $20.19 | 25549 |
| 2023-12-27 | 20.17 | $20.17 | 16900 |
| 2023-12-26 | 20.17 | $20.16 | 15310 |
| 2023-12-22 | 20.18 | $20.16 | 37849 |
| 2023-12-21 | 20.18 | $20.15 | 68849 |
| 2023-12-20 | 20.18 | $20.13 | 37900 |
| 2023-12-19 | 20.18 | $20.23 | 17200 |
| 2023-12-18 | 20.18 | $20.20 | 101900 |
| 2023-12-15 | 20.18 | $20.20 | 30812 |
| 2023-12-14 | 20.18 | $20.20 | 129809 |
| 2023-12-13 | 20.17 | $20.20 | 137111 |
| 2023-12-12 | 20.17 | $20.18 | 25005 |
| 2023-12-11 | 20.17 | $20.18 | 46451 |
| 2023-12-08 | 20.17 | $20.18 | 11600 |
| 2023-12-07 | 20.17 | $20.17 | 96406 |
| 2023-12-06 | 20.17 | $20.19 | 30738 |
| 2023-12-05 | 20.16 | $20.17 | 48900 |
| 2023-12-04 | 20.16 | $20.16 | 54500 |
| 2023-12-01 | 20.16 | $20.18 | 51135 |
| 2023-11-30 | 20.16 | $20.16 | 20600 |
| 2023-11-29 | 20.16 | $20.14 | 114800 |
| 2023-11-28 | 20.16 | $20.15 | 62010 |
| 2023-11-27 | 20.17 | $20.23 | 92017 |
| 2023-11-24 | 20.16 | $20.19 | 13200 |
| 2023-11-22 | 20.16 | $20.20 | 98002 |
| 2023-11-21 | 20.15 | $20.16 | 95900 |
| 2023-11-20 | 20.15 | $20.17 | 65800 |
| 2023-11-17 | 20.15 | $20.17 | 44241 |
| 2023-11-16 | 20.15 | $20.19 | 143732 |
| 2023-11-15 | 20.14 | $20.17 | 77346 |
| 2023-11-14 | 20.14 | $20.18 | 28000 |
| 2023-11-13 | 20.14 | $20.16 | 23500 |
| 2023-11-10 | 20.13 | $20.16 | 187046 |
| 2023-11-09 | 20.13 | $20.15 | 6900 |
| 2023-11-08 | 20.13 | $20.15 | 117700 |
| 2023-11-07 | 20.13 | $20.13 | 65600 |
| 2023-11-06 | 20.13 | $20.10 | 77300 |
| 2023-11-03 | 20.13 | $20.15 | 105116 |
| 2023-11-02 | 20.13 | $20.11 | 12600 |
| 2023-11-01 | 20.13 | $20.11 | 31016 |
| 2023-10-31 | 20.13 | $20.11 | 43242 |
| 2023-10-30 | 20.13 | $20.11 | 107419 |
| 2023-10-27 | 20.13 | $20.09 | 25708 |
| 2023-10-26 | 20.14 | $20.16 | 37800 |
| 2023-10-25 | 20.14 | $20.15 | 85348 |
| 2023-10-24 | 20.13 | $20.16 | 149533 |
| 2023-10-23 | 20.13 | $20.16 | 115800 |
| 2023-10-20 | 20.13 | $20.15 | 117100 |
| 2023-10-19 | 20.13 | $20.13 | 83205 |
| 2023-10-18 | 20.12 | $20.14 | 177541 |
| 2023-10-17 | 20.12 | $20.13 | 7500 |
| 2023-10-16 | 20.12 | $20.13 | 99159 |
| 2023-10-13 | 20.12 | $20.10 | 8724 |
| 2023-10-12 | 20.12 | $20.11 | 6328 |
| 2023-10-11 | 20.13 | $20.16 | 5700 |
| 2023-10-10 | 20.12 | $20.21 | 33406 |
| 2023-10-09 | 20.11 | $20.15 | 12724 |
| 2023-10-06 | 20.11 | $20.10 | 10800 |
| 2023-10-05 | 20.11 | $20.10 | 2745 |
| 2023-10-04 | 20.11 | $20.08 | 4435 |
| 2023-10-03 | 20.11 | $20.01 | 8200 |
| 2023-10-02 | 20.12 | $20.10 | 6600 |
| 2023-09-29 | 20.13 | $20.13 | 10538 |
| 2023-09-28 | 20.13 | $20.10 | 3600 |
| 2023-09-27 | 20.13 | $20.11 | 5700 |
| 2023-09-26 | 20.13 | $20.18 | 1327 |
| 2023-09-25 | 20.13 | $20.17 | 14600 |
| 2023-09-22 | 20.12 | $20.16 | 7300 |
| 2023-09-21 | 20.12 | $20.15 | 14800 |
| 2023-09-20 | 20.11 | $20.15 | 8430 |
| 2023-09-19 | 20.11 | $20.15 | 162323 |
| 2023-09-18 | 20.11 | $20.15 | 2649 |
| 2023-09-15 | 20.10 | $20.14 | 2200 |
| 2023-09-14 | 20.10 | $20.11 | 1600 |
| 2023-09-13 | 20.10 | $20.13 | 2906 |
| 2023-09-12 | 20.09 | $20.13 | 2930 |
| 2023-09-11 | 20.09 | $20.12 | 2845 |
| 2023-09-08 | 20.08 | $20.12 | 400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.23
2026-07-31
Close Price
$20.21
Vol: 157600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.10
Average
20.28
Maximum
20.40
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.23 | $20.21 | 157600 |
| 2026-07-30 | 20.23 | $20.20 | 157400 |
| 2026-07-29 | 20.24 | $20.25 | 117427 |
| 2026-07-28 | 20.23 | $20.25 | 232501 |
| 2026-07-27 | 20.23 | $20.25 | 92320 |
| 2026-07-24 | 20.23 | $20.24 | 109150 |
| 2026-07-23 | 20.23 | $20.22 | 224300 |
| 2026-07-22 | 20.23 | $20.23 | 212308 |
| 2026-07-21 | 20.23 | $20.24 | 189700 |
| 2026-07-20 | 20.23 | $20.24 | 135649 |
| 2026-07-17 | 20.23 | $20.24 | 283904 |
| 2026-07-16 | 20.23 | $20.24 | 449145 |
| 2026-07-15 | 20.23 | $20.24 | 357600 |
| 2026-07-14 | 20.23 | $20.23 | 247400 |
| 2026-07-13 | 20.23 | $20.21 | 236826 |
| 2026-07-10 | 20.23 | $20.22 | 265712 |
| 2026-07-09 | 20.23 | $20.22 | 416700 |
| 2026-07-08 | 20.24 | $20.23 | 231100 |
| 2026-07-07 | 20.24 | $20.21 | 111218 |
| 2026-07-06 | 20.24 | $20.19 | 440100 |
| 2026-07-02 | 20.24 | $20.23 | 319600 |
| 2026-07-01 | 20.25 | $20.19 | 526846 |
| 2026-06-30 | 20.25 | $20.24 | 756500 |
| 2026-06-29 | 20.25 | $20.22 | 355120 |
| 2026-06-26 | 20.25 | $20.28 | 214848 |
| 2026-06-25 | 20.25 | $20.27 | 163892 |
| 2026-06-24 | 20.25 | $20.25 | 268100 |
| 2026-06-23 | 20.25 | $20.26 | 198906 |
| 2026-06-22 | 20.24 | $20.26 | 146628 |
| 2026-06-18 | 20.24 | $20.25 | 296500 |
| 2026-06-17 | 20.24 | $20.24 | 559448 |
| 2026-06-16 | 20.24 | $20.29 | 372602 |
| 2026-06-15 | 20.24 | $20.25 | 294005 |
| 2026-06-12 | 20.24 | $20.26 | 354847 |
| 2026-06-11 | 20.23 | $20.25 | 549607 |
| 2026-06-10 | 20.23 | $20.24 | 460000 |
| 2026-06-09 | 20.23 | $20.22 | 241613 |
| 2026-06-08 | 20.23 | $20.23 | 159200 |
| 2026-06-05 | 20.23 | $20.22 | 192400 |
| 2026-06-04 | 20.23 | $20.22 | 122014 |
| 2026-06-03 | 20.24 | $20.22 | 380711 |
| 2026-06-02 | 20.24 | $20.21 | 270100 |
| 2026-06-01 | 20.24 | $20.22 | 180300 |
| 2026-05-29 | 20.24 | $20.22 | 220944 |
| 2026-05-28 | 20.24 | $20.20 | 194100 |
| 2026-05-27 | 20.25 | $20.29 | 176800 |
| 2026-05-26 | 20.24 | $20.26 | 148122 |
| 2026-05-22 | 20.24 | $20.26 | 206019 |
| 2026-05-21 | 20.24 | $20.26 | 136546 |
| 2026-05-20 | 20.23 | $20.26 | 226204 |
| 2026-05-19 | 20.23 | $20.24 | 159297 |
| 2026-05-18 | 20.23 | $20.24 | 199287 |
| 2026-05-15 | 20.23 | $20.23 | 202300 |
| 2026-05-14 | 20.23 | $20.23 | 123623 |
| 2026-05-13 | 20.24 | $20.23 | 228206 |
| 2026-05-12 | 20.24 | $20.22 | 323200 |
| 2026-05-11 | 20.24 | $20.24 | 203400 |
| 2026-05-08 | 20.24 | $20.23 | 232711 |
| 2026-05-07 | 20.24 | $20.21 | 398009 |
| 2026-05-06 | 20.25 | $20.23 | 219114 |
| 2026-05-05 | 20.25 | $20.22 | 310264 |
| 2026-05-04 | 20.25 | $20.21 | 297700 |
| 2026-05-01 | 20.26 | $20.22 | 217700 |
| 2026-04-30 | 20.26 | $20.21 | 269100 |
| 2026-04-29 | 20.27 | $20.20 | 283100 |
| 2026-04-28 | 20.27 | $20.29 | 195123 |
| 2026-04-27 | 20.27 | $20.29 | 214600 |
| 2026-04-24 | 20.27 | $20.29 | 627329 |
| 2026-04-23 | 20.26 | $20.29 | 416400 |
| 2026-04-22 | 20.26 | $20.28 | 449510 |
| 2026-04-21 | 20.26 | $20.27 | 442417 |
| 2026-04-20 | 20.26 | $20.28 | 633300 |
| 2026-04-17 | 20.25 | $20.29 | 397249 |
| 2026-04-16 | 20.25 | $20.27 | 543000 |
| 2026-04-15 | 20.25 | $20.25 | 596359 |
| 2026-04-14 | 20.25 | $20.23 | 509074 |
| 2026-04-13 | 20.25 | $20.26 | 345148 |
| 2026-04-10 | 20.25 | $20.25 | 303423 |
| 2026-04-09 | 20.25 | $20.25 | 411212 |
| 2026-04-08 | 20.25 | $20.26 | 639514 |
| 2026-04-07 | 20.25 | $20.23 | 496846 |
| 2026-04-06 | 20.26 | $20.23 | 169327 |
| 2026-04-02 | 20.26 | $20.23 | 452811 |
| 2026-04-01 | 20.26 | $20.23 | 906730 |
| 2026-03-31 | 20.27 | $20.25 | 638000 |
| 2026-03-30 | 20.27 | $20.24 | 409241 |
| 2026-03-27 | 20.27 | $20.30 | 963300 |
| 2026-03-26 | 20.27 | $20.27 | 874015 |
| 2026-03-25 | 20.27 | $20.27 | 302442 |
| 2026-03-24 | 20.27 | $20.27 | 1.4M |
| 2026-03-23 | 20.27 | $20.28 | 587600 |
| 2026-03-20 | 20.27 | $20.27 | 471704 |
| 2026-03-19 | 20.27 | $20.26 | 565800 |
| 2026-03-18 | 20.27 | $20.26 | 319300 |
| 2026-03-17 | 20.27 | $20.30 | 690243 |
| 2026-03-16 | 20.27 | $20.27 | 301922 |
| 2026-03-13 | 20.27 | $20.26 | 546200 |
| 2026-03-12 | 20.28 | $20.27 | 497400 |
| 2026-03-11 | 20.28 | $20.26 | 794616 |
| 2026-03-10 | 20.28 | $20.28 | 173800 |
| 2026-03-09 | 20.28 | $20.28 | 1.2M |
| 2026-03-06 | 20.28 | $20.26 | 369826 |
| 2026-03-05 | 20.28 | $20.25 | 157200 |
| 2026-03-04 | 20.29 | $20.26 | 211218 |
| 2026-03-03 | 20.29 | $20.27 | 172400 |
| 2026-03-02 | 20.29 | $20.24 | 288213 |
| 2026-02-27 | 20.30 | $20.26 | 212019 |
| 2026-02-26 | 20.30 | $20.25 | 263300 |
| 2026-02-25 | 20.31 | $20.33 | 244200 |
| 2026-02-24 | 20.30 | $20.33 | 276100 |
| 2026-02-23 | 20.30 | $20.33 | 233335 |
| 2026-02-20 | 20.30 | $20.32 | 274552 |
| 2026-02-19 | 20.29 | $20.30 | 348200 |
| 2026-02-18 | 20.29 | $20.31 | 218138 |
| 2026-02-17 | 20.29 | $20.30 | 145324 |
| 2026-02-13 | 20.29 | $20.31 | 344100 |
| 2026-02-12 | 20.29 | $20.30 | 232341 |
| 2026-02-11 | 20.29 | $20.29 | 415876 |
| 2026-02-10 | 20.29 | $20.30 | 138100 |
| 2026-02-09 | 20.29 | $20.28 | 489460 |
| 2026-02-06 | 20.29 | $20.28 | 409000 |
| 2026-02-05 | 20.29 | $20.28 | 374300 |
| 2026-02-04 | 20.29 | $20.28 | 154900 |
| 2026-02-03 | 20.29 | $20.27 | 243602 |
| 2026-02-02 | 20.29 | $20.27 | 150900 |
| 2026-01-30 | 20.29 | $20.27 | 243114 |
| 2026-01-29 | 20.29 | $20.26 | 220204 |
| 2026-01-28 | 20.29 | $20.31 | 224600 |
| 2026-01-27 | 20.29 | $20.31 | 147063 |
| 2026-01-26 | 20.29 | $20.31 | 262345 |
| 2026-01-23 | 20.29 | $20.31 | 301344 |
| 2026-01-22 | 20.28 | $20.31 | 88700 |
| 2026-01-21 | 20.28 | $20.30 | 239320 |
| 2026-01-20 | 20.28 | $20.32 | 354600 |
| 2026-01-16 | 20.28 | $20.29 | 207500 |
| 2026-01-15 | 20.28 | $20.29 | 1.1M |
| 2026-01-14 | 20.28 | $20.28 | 119800 |
| 2026-01-13 | 20.28 | $20.26 | 270231 |
| 2026-01-12 | 20.28 | $20.26 | 313345 |
| 2026-01-09 | 20.29 | $20.27 | 257400 |
| 2026-01-08 | 20.29 | $20.26 | 215400 |
| 2026-01-07 | 20.29 | $20.27 | 251038 |
| 2026-01-06 | 20.30 | $20.26 | 2.0M |
| 2026-01-05 | 20.30 | $20.27 | 499500 |
| 2026-01-02 | 20.31 | $20.23 | 254500 |
| 2025-12-31 | 20.31 | $20.24 | 189825 |
| 2025-12-30 | 20.32 | $20.24 | 261600 |
| 2025-12-29 | 20.33 | $20.36 | 110135 |
| 2025-12-26 | 20.32 | $20.36 | 96500 |
| 2025-12-24 | 20.32 | $20.35 | 179407 |
| 2025-12-23 | 20.31 | $20.34 | 109635 |
| 2025-12-22 | 20.31 | $20.33 | 340000 |
| 2025-12-19 | 20.31 | $20.34 | 235100 |
| 2025-12-18 | 20.30 | $20.33 | 223900 |
| 2025-12-17 | 20.30 | $20.32 | 245900 |
| 2025-12-16 | 20.30 | $20.32 | 293936 |
| 2025-12-15 | 20.30 | $20.31 | 208800 |
| 2025-12-12 | 20.30 | $20.29 | 319411 |
| 2025-12-11 | 20.30 | $20.29 | 177400 |
| 2025-12-10 | 20.30 | $20.33 | 231200 |
| 2025-12-09 | 20.30 | $20.28 | 280136 |
| 2025-12-08 | 20.30 | $20.29 | 629900 |
| 2025-12-05 | 20.30 | $20.28 | 213049 |
| 2025-12-04 | 20.30 | $20.28 | 322251 |
| 2025-12-03 | 20.30 | $20.28 | 417513 |
| 2025-12-02 | 20.31 | $20.29 | 494300 |
| 2025-12-01 | 20.31 | $20.28 | 589400 |
| 2025-11-28 | 20.31 | $20.29 | 201600 |
| 2025-11-26 | 20.31 | $20.28 | 277200 |
| 2025-11-25 | 20.31 | $20.35 | 476300 |
| 2025-11-24 | 20.31 | $20.35 | 742470 |
| 2025-11-21 | 20.30 | $20.33 | 248500 |
| 2025-11-20 | 20.30 | $20.32 | 157300 |
| 2025-11-19 | 20.30 | $20.33 | 184523 |
| 2025-11-18 | 20.29 | $20.32 | 478078 |
| 2025-11-17 | 20.29 | $20.31 | 274400 |
| 2025-11-14 | 20.29 | $20.30 | 212003 |
| 2025-11-13 | 20.29 | $20.30 | 117116 |
| 2025-11-12 | 20.29 | $20.29 | 100300 |
| 2025-11-11 | 20.30 | $20.28 | 136304 |
| 2025-11-10 | 20.30 | $20.29 | 105914 |
| 2025-11-07 | 20.30 | $20.28 | 199100 |
| 2025-11-06 | 20.30 | $20.27 | 789900 |
| 2025-11-05 | 20.31 | $20.27 | 91003 |
| 2025-11-04 | 20.31 | $20.27 | 180434 |
| 2025-11-03 | 20.32 | $20.27 | 94200 |
| 2025-10-31 | 20.32 | $20.27 | 149000 |
| 2025-10-30 | 20.33 | $20.23 | 387705 |
| 2025-10-29 | 20.34 | $20.33 | 208308 |
| 2025-10-28 | 20.34 | $20.36 | 119431 |
| 2025-10-27 | 20.34 | $20.35 | 103700 |
| 2025-10-24 | 20.33 | $20.36 | 556823 |
| 2025-10-23 | 20.33 | $20.35 | 145138 |
| 2025-10-22 | 20.33 | $20.33 | 326915 |
| 2025-10-21 | 20.33 | $20.35 | 123000 |
| 2025-10-20 | 20.32 | $20.34 | 160237 |
| 2025-10-17 | 20.32 | $20.34 | 438200 |
| 2025-10-16 | 20.32 | $20.34 | 97745 |
| 2025-10-15 | 20.32 | $20.33 | 157900 |
| 2025-10-14 | 20.32 | $20.34 | 229146 |
| 2025-10-13 | 20.32 | $20.31 | 90513 |
| 2025-10-10 | 20.32 | $20.32 | 477284 |
| 2025-10-09 | 20.32 | $20.31 | 150600 |
| 2025-10-08 | 20.32 | $20.31 | 131500 |
| 2025-10-07 | 20.32 | $20.31 | 218600 |
| 2025-10-06 | 20.33 | $20.31 | 155200 |
| 2025-10-03 | 20.33 | $20.31 | 87847 |
| 2025-10-02 | 20.33 | $20.31 | 277100 |
| 2025-10-01 | 20.34 | $20.32 | 158000 |
| 2025-09-30 | 20.34 | $20.28 | 100405 |
| 2025-09-29 | 20.34 | $20.31 | 204026 |
| 2025-09-26 | 20.35 | $20.34 | 189876 |
| 2025-09-25 | 20.35 | $20.35 | 236556 |
| 2025-09-24 | 20.35 | $20.36 | 121408 |
| 2025-09-23 | 20.35 | $20.36 | 95017 |
| 2025-09-22 | 20.35 | $20.35 | 128413 |
| 2025-09-19 | 20.35 | $20.36 | 100900 |
| 2025-09-18 | 20.35 | $20.32 | 246945 |
| 2025-09-17 | 20.35 | $20.34 | 832500 |
| 2025-09-16 | 20.35 | $20.33 | 848200 |
| 2025-09-15 | 20.36 | $20.33 | 350503 |
| 2025-09-12 | 20.36 | $20.34 | 138700 |
| 2025-09-11 | 20.37 | $20.34 | 124719 |
| 2025-09-10 | 20.37 | $20.36 | 267500 |
| 2025-09-09 | 20.37 | $20.38 | 488556 |
| 2025-09-08 | 20.37 | $20.37 | 78316 |
| 2025-09-05 | 20.37 | $20.37 | 374929 |
| 2025-09-04 | 20.37 | $20.34 | 195900 |
| 2025-09-03 | 20.37 | $20.35 | 491207 |
| 2025-09-02 | 20.38 | $20.32 | 147122 |
| 2025-08-29 | 20.38 | $20.32 | 146716 |
| 2025-08-28 | 20.39 | $20.31 | 225600 |
| 2025-08-27 | 20.40 | $20.43 | 203800 |
| 2025-08-26 | 20.39 | $20.44 | 281928 |
| 2025-08-25 | 20.39 | $20.39 | 162833 |
| 2025-08-22 | 20.38 | $20.43 | 109610 |
| 2025-08-21 | 20.38 | $20.39 | 137604 |
| 2025-08-20 | 20.38 | $20.39 | 202330 |
| 2025-08-19 | 20.37 | $20.40 | 236300 |
| 2025-08-18 | 20.37 | $20.36 | 202500 |
| 2025-08-15 | 20.37 | $20.41 | 1.0M |
| 2025-08-14 | 20.37 | $20.39 | 153700 |
| 2025-08-13 | 20.37 | $20.37 | 140600 |
| 2025-08-12 | 20.36 | $20.39 | 142210 |
| 2025-08-11 | 20.36 | $20.37 | 125703 |
| 2025-08-08 | 20.36 | $20.37 | 143200 |
| 2025-08-07 | 20.36 | $20.37 | 249400 |
| 2025-08-06 | 20.36 | $20.37 | 171427 |
| 2025-08-05 | 20.36 | $20.36 | 71737 |
| 2025-08-04 | 20.35 | $20.37 | 203300 |
| 2025-08-01 | 20.35 | $20.36 | 476417 |
| 2025-07-31 | 20.35 | $20.33 | 139900 |
| 2025-07-30 | 20.35 | $20.29 | 123100 |
| 2025-07-29 | 20.36 | $20.39 | 97971 |
| 2025-07-28 | 20.35 | $20.38 | 148500 |
| 2025-07-25 | 20.35 | $20.38 | 151000 |
| 2025-07-24 | 20.35 | $20.36 | 343500 |
| 2025-07-23 | 20.34 | $20.37 | 172502 |
| 2025-07-22 | 20.34 | $20.38 | 95105 |
| 2025-07-21 | 20.34 | $20.36 | 509400 |
| 2025-07-18 | 20.33 | $20.35 | 309600 |
| 2025-07-17 | 20.33 | $20.34 | 209000 |
| 2025-07-16 | 20.33 | $20.34 | 156000 |
| 2025-07-15 | 20.33 | $20.34 | 149334 |
| 2025-07-14 | 20.33 | $20.33 | 172500 |
| 2025-07-11 | 20.34 | $20.33 | 168322 |
| 2025-07-10 | 20.34 | $20.33 | 173767 |
| 2025-07-09 | 20.34 | $20.33 | 108300 |
| 2025-07-08 | 20.34 | $20.32 | 148100 |
| 2025-07-07 | 20.34 | $20.31 | 129363 |
| 2025-07-03 | 20.34 | $20.32 | 134800 |
| 2025-07-02 | 20.34 | $20.32 | 405761 |
| 2025-07-01 | 20.35 | $20.32 | 263927 |
| 2025-06-30 | 20.35 | $20.32 | 550927 |
| 2025-06-27 | 20.35 | $20.32 | 564021 |
| 2025-06-26 | 20.35 | $20.40 | 114700 |
| 2025-06-25 | 20.34 | $20.38 | 217407 |
| 2025-06-24 | 20.34 | $20.37 | 417700 |
| 2025-06-23 | 20.33 | $20.39 | 496421 |
| 2025-06-20 | 20.33 | $20.36 | 383317 |
| 2025-06-18 | 20.33 | $20.34 | 129800 |
| 2025-06-17 | 20.32 | $20.34 | 318000 |
| 2025-06-16 | 20.32 | $20.35 | 409830 |
| 2025-06-13 | 20.32 | $20.33 | 147312 |
| 2025-06-12 | 20.32 | $20.34 | 105500 |
| 2025-06-11 | 20.32 | $20.33 | 147500 |
| 2025-06-10 | 20.32 | $20.30 | 166647 |
| 2025-06-09 | 20.32 | $20.32 | 246937 |
| 2025-06-06 | 20.32 | $20.30 | 212500 |
| 2025-06-05 | 20.32 | $20.31 | 580400 |
| 2025-06-04 | 20.32 | $20.32 | 275340 |
| 2025-06-03 | 20.32 | $20.30 | 259517 |
| 2025-06-02 | 20.32 | $20.30 | 323164 |
| 2025-05-30 | 20.33 | $20.30 | 332549 |
| 2025-05-29 | 20.33 | $20.28 | 360400 |
| 2025-05-28 | 20.33 | $20.35 | 152228 |
| 2025-05-27 | 20.33 | $20.37 | 354046 |
| 2025-05-23 | 20.32 | $20.34 | 212900 |
| 2025-05-22 | 20.32 | $20.34 | 402042 |
| 2025-05-21 | 20.32 | $20.32 | 364536 |
| 2025-05-20 | 20.32 | $20.33 | 616829 |
| 2025-05-19 | 20.32 | $20.35 | 199422 |
| 2025-05-16 | 20.32 | $20.32 | 286700 |
| 2025-05-15 | 20.32 | $20.33 | 400010 |
| 2025-05-14 | 20.32 | $20.32 | 383100 |
| 2025-05-13 | 20.32 | $20.30 | 115300 |
| 2025-05-12 | 20.32 | $20.31 | 371715 |
| 2025-05-09 | 20.32 | $20.31 | 269848 |
| 2025-05-08 | 20.32 | $20.33 | 238644 |
| 2025-05-07 | 20.32 | $20.34 | 99100 |
| 2025-05-06 | 20.32 | $20.30 | 105146 |
| 2025-05-05 | 20.32 | $20.28 | 188413 |
| 2025-05-02 | 20.33 | $20.28 | 237408 |
| 2025-05-01 | 20.33 | $20.25 | 224300 |
| 2025-04-30 | 20.34 | $20.29 | 210430 |
| 2025-04-29 | 20.34 | $20.33 | 294800 |
| 2025-04-28 | 20.34 | $20.39 | 162145 |
| 2025-04-25 | 20.34 | $20.39 | 201600 |
| 2025-04-24 | 20.33 | $20.38 | 194100 |
| 2025-04-23 | 20.33 | $20.33 | 286838 |
| 2025-04-22 | 20.33 | $20.38 | 278002 |
| 2025-04-21 | 20.32 | $20.34 | 346500 |
| 2025-04-17 | 20.32 | $20.36 | 168700 |
| 2025-04-16 | 20.32 | $20.31 | 332900 |
| 2025-04-15 | 20.32 | $20.34 | 534600 |
| 2025-04-14 | 20.32 | $20.33 | 479330 |
| 2025-04-11 | 20.32 | $20.24 | 783400 |
| 2025-04-10 | 20.33 | $20.25 | 349100 |
| 2025-04-09 | 20.34 | $20.30 | 336822 |
| 2025-04-08 | 20.34 | $20.32 | 383000 |
| 2025-04-07 | 20.35 | $20.32 | 277900 |
| 2025-04-04 | 20.35 | $20.36 | 644244 |
| 2025-04-03 | 20.35 | $20.34 | 351249 |
| 2025-04-02 | 20.35 | $20.32 | 97144 |
| 2025-04-01 | 20.35 | $20.32 | 129200 |
| 2025-03-31 | 20.36 | $20.31 | 180312 |
| 2025-03-28 | 20.36 | $20.33 | 103100 |
| 2025-03-27 | 20.36 | $20.36 | 118200 |
| 2025-03-26 | 20.36 | $20.39 | 126414 |
| 2025-03-25 | 20.36 | $20.38 | 81463 |
| 2025-03-24 | 20.36 | $20.37 | 279400 |
| 2025-03-21 | 20.35 | $20.38 | 368500 |
| 2025-03-20 | 20.35 | $20.37 | 102113 |
| 2025-03-19 | 20.35 | $20.36 | 85207 |
| 2025-03-18 | 20.35 | $20.37 | 141800 |
| 2025-03-17 | 20.35 | $20.35 | 208614 |
| 2025-03-14 | 20.35 | $20.35 | 178900 |
| 2025-03-13 | 20.35 | $20.36 | 170422 |
| 2025-03-12 | 20.34 | $20.32 | 152239 |
| 2025-03-11 | 20.35 | $20.31 | 399300 |
| 2025-03-10 | 20.35 | $20.40 | 137421 |
| 2025-03-07 | 20.35 | $20.34 | 139487 |
| 2025-03-06 | 20.35 | $20.36 | 117400 |
| 2025-03-05 | 20.34 | $20.33 | 134313 |
| 2025-03-04 | 20.34 | $20.33 | 255701 |
| 2025-03-03 | 20.35 | $20.36 | 124400 |
| 2025-02-28 | 20.34 | $20.31 | 330000 |
| 2025-02-27 | 20.35 | $20.31 | 190426 |
| 2025-02-26 | 20.35 | $20.40 | 373726 |
| 2025-02-25 | 20.34 | $20.35 | 197328 |
| 2025-02-24 | 20.34 | $20.39 | 187100 |
| 2025-02-21 | 20.34 | $20.35 | 126700 |
| 2025-02-20 | 20.33 | $20.35 | 143200 |
| 2025-02-19 | 20.33 | $20.35 | 57617 |
| 2025-02-18 | 20.33 | $20.34 | 136800 |
| 2025-02-14 | 20.33 | $20.36 | 93738 |
| 2025-02-13 | 20.33 | $20.33 | 229421 |
| 2025-02-12 | 20.32 | $20.31 | 109227 |
| 2025-02-11 | 20.33 | $20.32 | 103327 |
| 2025-02-10 | 20.33 | $20.35 | 120108 |
| 2025-02-07 | 20.32 | $20.31 | 179500 |
| 2025-02-06 | 20.32 | $20.33 | 253900 |
| 2025-02-05 | 20.32 | $20.33 | 94011 |
| 2025-02-04 | 20.32 | $20.32 | 98700 |
| 2025-02-03 | 20.32 | $20.31 | 227343 |
| 2025-01-31 | 20.32 | $20.30 | 128100 |
| 2025-01-30 | 20.32 | $20.31 | 116748 |
| 2025-01-29 | 20.32 | $20.36 | 78563 |
| 2025-01-28 | 20.32 | $20.36 | 179300 |
| 2025-01-27 | 20.31 | $20.34 | 252100 |
| 2025-01-24 | 20.31 | $20.34 | 199271 |
| 2025-01-23 | 20.30 | $20.33 | 195447 |
| 2025-01-22 | 20.30 | $20.28 | 327418 |
| 2025-01-21 | 20.31 | $20.33 | 474311 |
| 2025-01-17 | 20.30 | $20.33 | 239502 |
| 2025-01-16 | 20.30 | $20.32 | 157900 |
| 2025-01-15 | 20.30 | $20.30 | 86700 |
| 2025-01-14 | 20.30 | $20.31 | 245446 |
| 2025-01-13 | 20.30 | $20.30 | 191300 |
| 2025-01-10 | 20.31 | $20.28 | 219638 |
| 2025-01-08 | 20.31 | $20.29 | 164830 |
| 2025-01-07 | 20.31 | $20.28 | 130807 |
| 2025-01-06 | 20.32 | $20.29 | 130741 |
| 2025-01-03 | 20.32 | $20.27 | 140942 |
| 2025-01-02 | 20.32 | $20.26 | 97443 |
| 2024-12-31 | 20.33 | $20.28 | 111406 |
| 2024-12-30 | 20.33 | $20.26 | 305019 |
| 2024-12-27 | 20.34 | $20.38 | 31700 |
| 2024-12-26 | 20.34 | $20.38 | 114100 |
| 2024-12-24 | 20.33 | $20.35 | 50443 |
| 2024-12-23 | 20.33 | $20.35 | 158200 |
| 2024-12-20 | 20.33 | $20.35 | 242044 |
| 2024-12-19 | 20.32 | $20.35 | 113700 |
| 2024-12-18 | 20.32 | $20.32 | 92200 |
| 2024-12-17 | 20.32 | $20.32 | 97946 |
| 2024-12-16 | 20.32 | $20.33 | 103300 |
| 2024-12-13 | 20.32 | $20.33 | 167500 |
| 2024-12-12 | 20.32 | $20.33 | 112334 |
| 2024-12-11 | 20.32 | $20.32 | 99300 |
| 2024-12-10 | 20.32 | $20.32 | 174500 |
| 2024-12-09 | 20.32 | $20.32 | 150700 |
| 2024-12-06 | 20.32 | $20.32 | 153142 |
| 2024-12-05 | 20.32 | $20.30 | 126912 |
| 2024-12-04 | 20.32 | $20.30 | 330800 |
| 2024-12-03 | 20.32 | $20.30 | 544200 |
| 2024-12-02 | 20.33 | $20.31 | 172200 |
| 2024-11-29 | 20.33 | $20.31 | 47800 |
| 2024-11-27 | 20.33 | $20.30 | 208428 |
| 2024-11-26 | 20.33 | $20.35 | 88600 |
| 2024-11-25 | 20.33 | $20.35 | 83210 |
| 2024-11-22 | 20.32 | $20.34 | 151400 |
| 2024-11-21 | 20.32 | $20.34 | 161986 |
| 2024-11-20 | 20.32 | $20.34 | 84304 |
| 2024-11-19 | 20.32 | $20.33 | 240500 |
| 2024-11-18 | 20.32 | $20.32 | 89900 |
| 2024-11-15 | 20.32 | $20.32 | 127413 |
| 2024-11-14 | 20.32 | $20.31 | 115435 |
| 2024-11-13 | 20.33 | $20.32 | 257200 |
| 2024-11-12 | 20.33 | $20.31 | 104611 |
| 2024-11-11 | 20.33 | $20.32 | 208900 |
| 2024-11-08 | 20.33 | $20.33 | 231700 |
| 2024-11-07 | 20.33 | $20.33 | 153345 |
| 2024-11-06 | 20.33 | $20.30 | 243504 |
| 2024-11-05 | 20.34 | $20.34 | 622100 |
| 2024-11-04 | 20.34 | $20.30 | 65711 |
| 2024-11-01 | 20.34 | $20.28 | 111114 |
| 2024-10-31 | 20.35 | $20.29 | 104900 |
| 2024-10-30 | 20.35 | $20.29 | 135200 |
| 2024-10-29 | 20.36 | $20.39 | 155927 |
| 2024-10-28 | 20.35 | $20.38 | 58910 |
| 2024-10-25 | 20.35 | $20.37 | 249705 |
| 2024-10-24 | 20.35 | $20.36 | 69328 |
| 2024-10-23 | 20.35 | $20.35 | 258500 |
| 2024-10-22 | 20.34 | $20.36 | 171800 |
| 2024-10-21 | 20.34 | $20.36 | 152024 |
| 2024-10-18 | 20.34 | $20.38 | 230909 |
| 2024-10-17 | 20.34 | $20.38 | 113827 |
| 2024-10-16 | 20.34 | $20.37 | 94200 |
| 2024-10-15 | 20.34 | $20.35 | 105900 |
| 2024-10-14 | 20.34 | $20.33 | 95300 |
| 2024-10-11 | 20.34 | $20.35 | 164300 |
| 2024-10-10 | 20.34 | $20.33 | 44200 |
| 2024-10-09 | 20.34 | $20.30 | 203500 |
| 2024-10-08 | 20.35 | $20.32 | 58600 |
| 2024-10-07 | 20.35 | $20.30 | 41130 |
| 2024-10-04 | 20.36 | $20.30 | 65329 |
| 2024-10-03 | 20.37 | $20.33 | 59703 |
| 2024-10-02 | 20.37 | $20.32 | 90400 |
| 2024-10-01 | 20.38 | $20.32 | 67937 |
| 2024-09-30 | 20.38 | $20.30 | 134700 |
| 2024-09-27 | 20.39 | $20.30 | 131300 |
| 2024-09-26 | 20.40 | $20.40 | 73935 |
| 2024-09-25 | 20.39 | $20.43 | 88944 |
| 2024-09-24 | 20.39 | $20.43 | 51837 |
| 2024-09-23 | 20.38 | $20.43 | 108935 |
| 2024-09-20 | 20.38 | $20.42 | 26445 |
| 2024-09-19 | 20.37 | $20.42 | 55238 |
| 2024-09-18 | 20.36 | $20.40 | 31000 |
| 2024-09-17 | 20.36 | $20.40 | 58910 |
| 2024-09-16 | 20.36 | $20.40 | 219000 |
| 2024-09-13 | 20.35 | $20.39 | 27637 |
| 2024-09-12 | 20.35 | $20.38 | 40928 |
| 2024-09-11 | 20.34 | $20.37 | 81809 |
| 2024-09-10 | 20.34 | $20.36 | 53500 |
| 2024-09-09 | 20.34 | $20.34 | 44200 |
| 2024-09-06 | 20.34 | $20.33 | 41400 |
| 2024-09-05 | 20.34 | $20.31 | 64915 |
| 2024-09-04 | 20.34 | $20.31 | 30500 |
| 2024-09-03 | 20.35 | $20.30 | 48500 |
| 2024-08-30 | 20.35 | $20.31 | 66547 |
| 2024-08-29 | 20.35 | $20.31 | 63325 |
| 2024-08-28 | 20.36 | $20.38 | 41500 |
| 2024-08-27 | 20.35 | $20.40 | 123000 |
| 2024-08-26 | 20.34 | $20.39 | 22548 |
| 2024-08-23 | 20.34 | $20.39 | 53916 |
| 2024-08-22 | 20.33 | $20.36 | 105928 |
| 2024-08-21 | 20.33 | $20.36 | 17933 |
| 2024-08-20 | 20.32 | $20.36 | 20602 |
| 2024-08-19 | 20.32 | $20.33 | 65600 |
| 2024-08-16 | 20.32 | $20.34 | 41926 |
| 2024-08-15 | 20.32 | $20.33 | 102100 |
| 2024-08-14 | 20.32 | $20.34 | 83405 |
| 2024-08-13 | 20.31 | $20.33 | 218620 |
| 2024-08-12 | 20.31 | $20.31 | 168824 |
| 2024-08-09 | 20.31 | $20.31 | 43639 |
| 2024-08-08 | 20.31 | $20.31 | 32840 |
| 2024-08-07 | 20.31 | $20.30 | 73900 |
| 2024-08-06 | 20.31 | $20.31 | 44317 |
| 2024-08-05 | 20.31 | $20.33 | 155830 |
| 2024-08-02 | 20.31 | $20.31 | 36919 |
| 2024-08-01 | 20.31 | $20.27 | 52703 |
| 2024-07-31 | 20.32 | $20.26 | 73640 |
| 2024-07-30 | 20.32 | $20.26 | 68607 |
| 2024-07-29 | 20.32 | $20.37 | 215500 |
| 2024-07-26 | 20.32 | $20.38 | 149801 |
| 2024-07-25 | 20.31 | $20.34 | 31238 |
| 2024-07-24 | 20.30 | $20.33 | 25400 |
| 2024-07-23 | 20.30 | $20.35 | 72538 |
| 2024-07-22 | 20.29 | $20.33 | 63339 |
| 2024-07-19 | 20.29 | $20.31 | 23302 |
| 2024-07-18 | 20.28 | $20.31 | 97900 |
| 2024-07-17 | 20.28 | $20.30 | 95042 |
| 2024-07-16 | 20.28 | $20.31 | 44500 |
| 2024-07-15 | 20.27 | $20.31 | 35900 |
| 2024-07-12 | 20.27 | $20.30 | 60400 |
| 2024-07-11 | 20.27 | $20.30 | 88000 |
| 2024-07-10 | 20.27 | $20.27 | 86800 |
| 2024-07-09 | 20.27 | $20.27 | 48100 |
| 2024-07-08 | 20.27 | $20.27 | 28300 |
| 2024-07-05 | 20.27 | $20.26 | 65200 |
| 2024-07-03 | 20.27 | $20.24 | 55800 |
| 2024-07-02 | 20.27 | $20.24 | 55924 |
| 2024-07-01 | 20.27 | $20.22 | 100630 |
| 2024-06-28 | 20.28 | $20.24 | 61341 |
| 2024-06-27 | 20.28 | $20.23 | 207800 |
| 2024-06-26 | 20.28 | $20.28 | 127600 |
| 2024-06-25 | 20.28 | $20.29 | 88100 |
| 2024-06-24 | 20.28 | $20.32 | 45700 |
| 2024-06-21 | 20.28 | $20.31 | 202845 |
| 2024-06-20 | 20.27 | $20.30 | 47523 |
| 2024-06-18 | 20.27 | $20.30 | 47814 |
| 2024-06-17 | 20.27 | $20.29 | 87000 |
| 2024-06-14 | 20.27 | $20.29 | 177355 |
| 2024-06-13 | 20.26 | $20.29 | 28300 |
| 2024-06-12 | 20.26 | $20.27 | 65900 |
| 2024-06-11 | 20.26 | $20.31 | 181710 |
| 2024-06-10 | 20.26 | $20.24 | 31437 |
| 2024-06-07 | 20.26 | $20.24 | 15108 |
| 2024-06-06 | 20.26 | $20.26 | 39900 |
| 2024-06-05 | 20.26 | $20.24 | 22100 |
| 2024-06-04 | 20.27 | $20.25 | 13113 |
| 2024-06-03 | 20.27 | $20.24 | 18817 |
| 2024-05-31 | 20.27 | $20.22 | 22631 |
| 2024-05-30 | 20.28 | $20.20 | 28704 |
| 2024-05-29 | 20.28 | $20.30 | 21200 |
| 2024-05-28 | 20.28 | $20.31 | 31723 |
| 2024-05-24 | 20.27 | $20.30 | 31900 |
| 2024-05-23 | 20.27 | $20.29 | 56911 |
| 2024-05-22 | 20.27 | $20.28 | 61300 |
| 2024-05-21 | 20.26 | $20.29 | 35920 |
| 2024-05-20 | 20.26 | $20.29 | 21300 |
| 2024-05-17 | 20.26 | $20.28 | 33627 |
| 2024-05-16 | 20.25 | $20.28 | 19100 |
| 2024-05-15 | 20.25 | $20.29 | 33500 |
| 2024-05-14 | 20.25 | $20.27 | 49729 |
| 2024-05-13 | 20.24 | $20.26 | 51700 |
| 2024-05-10 | 20.24 | $20.25 | 24600 |
| 2024-05-09 | 20.24 | $20.26 | 33938 |
| 2024-05-08 | 20.24 | $20.25 | 61356 |
| 2024-05-07 | 20.24 | $20.25 | 52800 |
| 2024-05-06 | 20.24 | $20.24 | 24028 |
| 2024-05-03 | 20.24 | $20.24 | 22600 |
| 2024-05-02 | 20.24 | $20.22 | 97605 |
| 2024-05-01 | 20.24 | $20.22 | 98010 |
| 2024-04-30 | 20.25 | $20.20 | 37432 |
| 2024-04-29 | 20.25 | $20.21 | 59213 |
| 2024-04-26 | 20.26 | $20.21 | 173200 |
| 2024-04-25 | 20.26 | $20.28 | 35006 |
| 2024-04-24 | 20.26 | $20.28 | 55209 |
| 2024-04-23 | 20.25 | $20.28 | 35402 |
| 2024-04-22 | 20.25 | $20.27 | 38511 |
| 2024-04-19 | 20.25 | $20.26 | 40409 |
| 2024-04-18 | 20.25 | $20.26 | 18003 |
| 2024-04-17 | 20.25 | $20.25 | 92000 |
| 2024-04-16 | 20.25 | $20.26 | 124000 |
| 2024-04-15 | 20.24 | $20.25 | 76500 |
| 2024-04-12 | 20.24 | $20.25 | 22500 |
| 2024-04-11 | 20.24 | $20.24 | 77800 |
| 2024-04-10 | 20.25 | $20.22 | 69700 |
| 2024-04-09 | 20.25 | $20.26 | 46700 |
| 2024-04-08 | 20.25 | $20.25 | 44015 |
| 2024-04-05 | 20.25 | $20.23 | 38040 |
| 2024-04-04 | 20.25 | $20.26 | 70500 |
| 2024-04-03 | 20.25 | $20.24 | 37628 |
| 2024-04-02 | 20.25 | $20.23 | 280613 |
| 2024-04-01 | 20.26 | $20.20 | 30700 |
| 2024-03-28 | 20.26 | $20.22 | 30500 |
| 2024-03-27 | 20.27 | $20.23 | 48500 |
| 2024-03-26 | 20.27 | $20.23 | 52500 |
| 2024-03-25 | 20.27 | $20.31 | 81006 |
| 2024-03-22 | 20.27 | $20.30 | 61300 |
| 2024-03-21 | 20.26 | $20.28 | 52600 |
| 2024-03-20 | 20.26 | $20.29 | 57440 |
| 2024-03-19 | 20.26 | $20.27 | 72900 |
| 2024-03-18 | 20.26 | $20.27 | 87600 |
| 2024-03-15 | 20.25 | $20.27 | 55737 |
| 2024-03-14 | 20.25 | $20.26 | 23200 |
| 2024-03-13 | 20.25 | $20.26 | 15622 |
| 2024-03-12 | 20.25 | $20.26 | 78813 |
| 2024-03-11 | 20.25 | $20.27 | 75848 |
| 2024-03-08 | 20.25 | $20.26 | 103100 |
| 2024-03-07 | 20.25 | $20.25 | 75748 |
| 2024-03-06 | 20.25 | $20.24 | 107830 |
| 2024-03-05 | 20.26 | $20.23 | 36000 |
| 2024-03-04 | 20.26 | $20.23 | 55124 |
| 2024-03-01 | 20.26 | $20.25 | 39007 |
| 2024-02-29 | 20.27 | $20.23 | 38800 |
| 2024-02-28 | 20.27 | $20.21 | 58800 |
| 2024-02-27 | 20.28 | $20.21 | 57133 |
| 2024-02-26 | 20.28 | $20.30 | 31236 |
| 2024-02-23 | 20.28 | $20.30 | 102108 |
| 2024-02-22 | 20.28 | $20.29 | 51200 |
| 2024-02-21 | 20.27 | $20.29 | 34800 |
| 2024-02-20 | 20.27 | $20.27 | 57217 |
| 2024-02-16 | 20.27 | $20.29 | 225136 |
| 2024-02-15 | 20.27 | $20.30 | 134914 |
| 2024-02-14 | 20.27 | $20.28 | 30540 |
| 2024-02-13 | 20.27 | $20.27 | 73526 |
| 2024-02-12 | 20.27 | $20.27 | 69900 |
| 2024-02-09 | 20.27 | $20.27 | 126831 |
| 2024-02-08 | 20.27 | $20.27 | 63147 |
| 2024-02-07 | 20.27 | $20.28 | 46500 |
| 2024-02-06 | 20.26 | $20.27 | 73103 |
| 2024-02-05 | 20.26 | $20.26 | 94300 |
| 2024-02-02 | 20.26 | $20.24 | 83456 |
| 2024-02-01 | 20.26 | $20.27 | 56000 |
| 2024-01-31 | 20.26 | $20.26 | 55600 |
| 2024-01-30 | 20.26 | $20.23 | 71000 |
| 2024-01-29 | 20.26 | $20.25 | 65000 |
| 2024-01-26 | 20.26 | $20.30 | 14400 |
| 2024-01-25 | 20.25 | $20.30 | 50000 |
| 2024-01-24 | 20.24 | $20.26 | 70000 |
| 2024-01-23 | 20.24 | $20.28 | 108600 |
| 2024-01-22 | 20.23 | $20.27 | 23000 |
| 2024-01-19 | 20.23 | $20.27 | 119600 |
| 2024-01-18 | 20.22 | $20.27 | 53500 |
| 2024-01-17 | 20.21 | $20.25 | 295900 |
| 2024-01-16 | 20.21 | $20.25 | 23900 |
| 2024-01-12 | 20.20 | $20.26 | 56447 |
| 2024-01-11 | 20.20 | $20.25 | 96500 |
| 2024-01-10 | 20.19 | $20.24 | 140100 |
| 2024-01-09 | 20.19 | $20.21 | 54400 |
| 2024-01-08 | 20.18 | $20.22 | 14700 |
| 2024-01-05 | 20.18 | $20.20 | 40848 |
| 2024-01-04 | 20.18 | $20.18 | 62600 |
| 2024-01-03 | 20.18 | $20.17 | 160442 |
| 2024-01-02 | 20.18 | $20.19 | 21547 |
| 2023-12-29 | 20.18 | $20.19 | 38906 |
| 2023-12-28 | 20.18 | $20.19 | 25549 |
| 2023-12-27 | 20.18 | $20.17 | 16900 |
| 2023-12-26 | 20.18 | $20.16 | 15310 |
| 2023-12-22 | 20.18 | $20.16 | 37849 |
| 2023-12-21 | 20.18 | $20.15 | 68849 |
| 2023-12-20 | 20.18 | $20.13 | 37900 |
| 2023-12-19 | 20.19 | $20.23 | 17200 |
| 2023-12-18 | 20.18 | $20.20 | 101900 |
| 2023-12-15 | 20.18 | $20.20 | 30812 |
| 2023-12-14 | 20.18 | $20.20 | 129809 |
| 2023-12-13 | 20.18 | $20.20 | 137111 |
| 2023-12-12 | 20.18 | $20.18 | 25005 |
| 2023-12-11 | 20.18 | $20.18 | 46451 |
| 2023-12-08 | 20.17 | $20.18 | 11600 |
| 2023-12-07 | 20.17 | $20.17 | 96406 |
| 2023-12-06 | 20.17 | $20.19 | 30738 |
| 2023-12-05 | 20.17 | $20.17 | 48900 |
| 2023-12-04 | 20.17 | $20.16 | 54500 |
| 2023-12-01 | 20.17 | $20.18 | 51135 |
| 2023-11-30 | 20.17 | $20.16 | 20600 |
| 2023-11-29 | 20.17 | $20.14 | 114800 |
| 2023-11-28 | 20.17 | $20.15 | 62010 |
| 2023-11-27 | 20.17 | $20.23 | 92017 |
| 2023-11-24 | 20.16 | $20.19 | 13200 |
| 2023-11-22 | 20.16 | $20.20 | 98002 |
| 2023-11-21 | 20.15 | $20.16 | 95900 |
| 2023-11-20 | 20.15 | $20.17 | 65800 |
| 2023-11-17 | 20.15 | $20.17 | 44241 |
| 2023-11-16 | 20.15 | $20.19 | 143732 |
| 2023-11-15 | 20.14 | $20.17 | 77346 |
| 2023-11-14 | 20.14 | $20.18 | 28000 |
| 2023-11-13 | 20.14 | $20.16 | 23500 |
| 2023-11-10 | 20.13 | $20.16 | 187046 |
| 2023-11-09 | 20.13 | $20.15 | 6900 |
| 2023-11-08 | 20.13 | $20.15 | 117700 |
| 2023-11-07 | 20.13 | $20.13 | 65600 |
| 2023-11-06 | 20.13 | $20.10 | 77300 |
| 2023-11-03 | 20.13 | $20.15 | 105116 |
| 2023-11-02 | 20.13 | $20.11 | 12600 |
| 2023-11-01 | 20.13 | $20.11 | 31016 |
| 2023-10-31 | 20.13 | $20.11 | 43242 |
| 2023-10-30 | 20.13 | $20.11 | 107419 |
| 2023-10-27 | 20.14 | $20.09 | 25708 |
| 2023-10-26 | 20.14 | $20.16 | 37800 |
| 2023-10-25 | 20.14 | $20.15 | 85348 |
| 2023-10-24 | 20.13 | $20.16 | 149533 |
| 2023-10-23 | 20.13 | $20.16 | 115800 |
| 2023-10-20 | 20.13 | $20.15 | 117100 |
| 2023-10-19 | 20.12 | $20.13 | 83205 |
| 2023-10-18 | 20.12 | $20.14 | 177541 |
| 2023-10-17 | 20.12 | $20.13 | 7500 |
| 2023-10-16 | 20.12 | $20.13 | 99159 |
| 2023-10-13 | 20.12 | $20.10 | 8724 |
| 2023-10-12 | 20.13 | $20.11 | 6328 |
| 2023-10-11 | 20.13 | $20.16 | 5700 |
| 2023-10-10 | 20.12 | $20.21 | 33406 |
| 2023-10-09 | 20.12 | $20.15 | 12724 |
| 2023-10-06 | 20.11 | $20.10 | 10800 |
| 2023-10-05 | 20.12 | $20.10 | 2745 |
| 2023-10-04 | 20.12 | $20.08 | 4435 |
| 2023-10-03 | 20.12 | $20.01 | 8200 |
| 2023-10-02 | 20.13 | $20.10 | 6600 |
| 2023-09-29 | 20.14 | $20.13 | 10538 |
| 2023-09-28 | 20.14 | $20.10 | 3600 |
| 2023-09-27 | 20.14 | $20.11 | 5700 |
| 2023-09-26 | 20.14 | $20.18 | 1327 |
| 2023-09-25 | 20.14 | $20.17 | 14600 |
| 2023-09-22 | 20.13 | $20.16 | 7300 |
| 2023-09-21 | 20.13 | $20.15 | 14800 |
| 2023-09-20 | 20.13 | $20.15 | 8430 |
| 2023-09-19 | 20.12 | $20.15 | 162323 |
| 2023-09-18 | 20.12 | $20.15 | 2649 |
| 2023-09-15 | 20.11 | $20.14 | 2200 |
| 2023-09-14 | 20.11 | $20.11 | 1600 |
| 2023-09-13 | 20.11 | $20.13 | 2906 |
| 2023-09-12 | 20.11 | $20.13 | 2930 |
| 2023-09-11 | 20.10 | $20.12 | 2845 |
| 2023-09-08 | 20.10 | $20.12 | 400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.23
2026-07-31
Close Price
$20.21
Vol: 157600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.11
Average
20.28
Maximum
20.42
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.23 | $20.21 | 157600 |
| 2026-07-30 | 20.23 | $20.20 | 157400 |
| 2026-07-29 | 20.24 | $20.25 | 117427 |
| 2026-07-28 | 20.24 | $20.25 | 232501 |
| 2026-07-27 | 20.23 | $20.25 | 92320 |
| 2026-07-24 | 20.23 | $20.24 | 109150 |
| 2026-07-23 | 20.23 | $20.22 | 224300 |
| 2026-07-22 | 20.23 | $20.23 | 212308 |
| 2026-07-21 | 20.23 | $20.24 | 189700 |
| 2026-07-20 | 20.23 | $20.24 | 135649 |
| 2026-07-17 | 20.23 | $20.24 | 283904 |
| 2026-07-16 | 20.23 | $20.24 | 449145 |
| 2026-07-15 | 20.22 | $20.24 | 357600 |
| 2026-07-14 | 20.22 | $20.23 | 247400 |
| 2026-07-13 | 20.22 | $20.21 | 236826 |
| 2026-07-10 | 20.22 | $20.22 | 265712 |
| 2026-07-09 | 20.22 | $20.22 | 416700 |
| 2026-07-08 | 20.23 | $20.23 | 231100 |
| 2026-07-07 | 20.23 | $20.21 | 111218 |
| 2026-07-06 | 20.23 | $20.19 | 440100 |
| 2026-07-02 | 20.24 | $20.23 | 319600 |
| 2026-07-01 | 20.24 | $20.19 | 526846 |
| 2026-06-30 | 20.25 | $20.24 | 756500 |
| 2026-06-29 | 20.25 | $20.22 | 355120 |
| 2026-06-26 | 20.26 | $20.28 | 214848 |
| 2026-06-25 | 20.26 | $20.27 | 163892 |
| 2026-06-24 | 20.25 | $20.25 | 268100 |
| 2026-06-23 | 20.25 | $20.26 | 198906 |
| 2026-06-22 | 20.25 | $20.26 | 146628 |
| 2026-06-18 | 20.25 | $20.25 | 296500 |
| 2026-06-17 | 20.25 | $20.24 | 559448 |
| 2026-06-16 | 20.25 | $20.29 | 372602 |
| 2026-06-15 | 20.24 | $20.25 | 294005 |
| 2026-06-12 | 20.23 | $20.26 | 354847 |
| 2026-06-11 | 20.23 | $20.25 | 549607 |
| 2026-06-10 | 20.23 | $20.24 | 460000 |
| 2026-06-09 | 20.22 | $20.22 | 241613 |
| 2026-06-08 | 20.22 | $20.23 | 159200 |
| 2026-06-05 | 20.22 | $20.22 | 192400 |
| 2026-06-04 | 20.23 | $20.22 | 122014 |
| 2026-06-03 | 20.23 | $20.22 | 380711 |
| 2026-06-02 | 20.23 | $20.21 | 270100 |
| 2026-06-01 | 20.24 | $20.22 | 180300 |
| 2026-05-29 | 20.24 | $20.22 | 220944 |
| 2026-05-28 | 20.24 | $20.20 | 194100 |
| 2026-05-27 | 20.25 | $20.29 | 176800 |
| 2026-05-26 | 20.24 | $20.26 | 148122 |
| 2026-05-22 | 20.24 | $20.26 | 206019 |
| 2026-05-21 | 20.24 | $20.26 | 136546 |
| 2026-05-20 | 20.23 | $20.26 | 226204 |
| 2026-05-19 | 20.23 | $20.24 | 159297 |
| 2026-05-18 | 20.23 | $20.24 | 199287 |
| 2026-05-15 | 20.22 | $20.23 | 202300 |
| 2026-05-14 | 20.23 | $20.23 | 123623 |
| 2026-05-13 | 20.23 | $20.23 | 228206 |
| 2026-05-12 | 20.23 | $20.22 | 323200 |
| 2026-05-11 | 20.23 | $20.24 | 203400 |
| 2026-05-08 | 20.23 | $20.23 | 232711 |
| 2026-05-07 | 20.23 | $20.21 | 398009 |
| 2026-05-06 | 20.23 | $20.23 | 219114 |
| 2026-05-05 | 20.24 | $20.22 | 310264 |
| 2026-05-04 | 20.24 | $20.21 | 297700 |
| 2026-05-01 | 20.25 | $20.22 | 217700 |
| 2026-04-30 | 20.26 | $20.21 | 269100 |
| 2026-04-29 | 20.27 | $20.20 | 283100 |
| 2026-04-28 | 20.28 | $20.29 | 195123 |
| 2026-04-27 | 20.28 | $20.29 | 214600 |
| 2026-04-24 | 20.27 | $20.29 | 627329 |
| 2026-04-23 | 20.27 | $20.29 | 416400 |
| 2026-04-22 | 20.26 | $20.28 | 449510 |
| 2026-04-21 | 20.26 | $20.27 | 442417 |
| 2026-04-20 | 20.26 | $20.28 | 633300 |
| 2026-04-17 | 20.25 | $20.29 | 397249 |
| 2026-04-16 | 20.25 | $20.27 | 543000 |
| 2026-04-15 | 20.24 | $20.25 | 596359 |
| 2026-04-14 | 20.24 | $20.23 | 509074 |
| 2026-04-13 | 20.25 | $20.26 | 345148 |
| 2026-04-10 | 20.24 | $20.25 | 303423 |
| 2026-04-09 | 20.24 | $20.25 | 411212 |
| 2026-04-08 | 20.24 | $20.26 | 639514 |
| 2026-04-07 | 20.24 | $20.23 | 496846 |
| 2026-04-06 | 20.25 | $20.23 | 169327 |
| 2026-04-02 | 20.25 | $20.23 | 452811 |
| 2026-04-01 | 20.26 | $20.23 | 906730 |
| 2026-03-31 | 20.26 | $20.25 | 638000 |
| 2026-03-30 | 20.27 | $20.24 | 409241 |
| 2026-03-27 | 20.27 | $20.30 | 963300 |
| 2026-03-26 | 20.27 | $20.27 | 874015 |
| 2026-03-25 | 20.27 | $20.27 | 302442 |
| 2026-03-24 | 20.27 | $20.27 | 1.4M |
| 2026-03-23 | 20.27 | $20.28 | 587600 |
| 2026-03-20 | 20.27 | $20.27 | 471704 |
| 2026-03-19 | 20.27 | $20.26 | 565800 |
| 2026-03-18 | 20.27 | $20.26 | 319300 |
| 2026-03-17 | 20.27 | $20.30 | 690243 |
| 2026-03-16 | 20.27 | $20.27 | 301922 |
| 2026-03-13 | 20.27 | $20.26 | 546200 |
| 2026-03-12 | 20.27 | $20.27 | 497400 |
| 2026-03-11 | 20.27 | $20.26 | 794616 |
| 2026-03-10 | 20.27 | $20.28 | 173800 |
| 2026-03-09 | 20.27 | $20.28 | 1.2M |
| 2026-03-06 | 20.27 | $20.26 | 369826 |
| 2026-03-05 | 20.27 | $20.25 | 157200 |
| 2026-03-04 | 20.28 | $20.26 | 211218 |
| 2026-03-03 | 20.28 | $20.27 | 172400 |
| 2026-03-02 | 20.29 | $20.24 | 288213 |
| 2026-02-27 | 20.30 | $20.26 | 212019 |
| 2026-02-26 | 20.30 | $20.25 | 263300 |
| 2026-02-25 | 20.32 | $20.33 | 244200 |
| 2026-02-24 | 20.31 | $20.33 | 276100 |
| 2026-02-23 | 20.31 | $20.33 | 233335 |
| 2026-02-20 | 20.30 | $20.32 | 274552 |
| 2026-02-19 | 20.30 | $20.30 | 348200 |
| 2026-02-18 | 20.30 | $20.31 | 218138 |
| 2026-02-17 | 20.29 | $20.30 | 145324 |
| 2026-02-13 | 20.29 | $20.31 | 344100 |
| 2026-02-12 | 20.29 | $20.30 | 232341 |
| 2026-02-11 | 20.28 | $20.29 | 415876 |
| 2026-02-10 | 20.28 | $20.30 | 138100 |
| 2026-02-09 | 20.28 | $20.28 | 489460 |
| 2026-02-06 | 20.28 | $20.28 | 409000 |
| 2026-02-05 | 20.28 | $20.28 | 374300 |
| 2026-02-04 | 20.28 | $20.28 | 154900 |
| 2026-02-03 | 20.28 | $20.27 | 243602 |
| 2026-02-02 | 20.29 | $20.27 | 150900 |
| 2026-01-30 | 20.29 | $20.27 | 243114 |
| 2026-01-29 | 20.29 | $20.26 | 220204 |
| 2026-01-28 | 20.30 | $20.31 | 224600 |
| 2026-01-27 | 20.30 | $20.31 | 147063 |
| 2026-01-26 | 20.29 | $20.31 | 262345 |
| 2026-01-23 | 20.29 | $20.31 | 301344 |
| 2026-01-22 | 20.29 | $20.31 | 88700 |
| 2026-01-21 | 20.28 | $20.30 | 239320 |
| 2026-01-20 | 20.28 | $20.32 | 354600 |
| 2026-01-16 | 20.27 | $20.29 | 207500 |
| 2026-01-15 | 20.27 | $20.29 | 1.1M |
| 2026-01-14 | 20.27 | $20.28 | 119800 |
| 2026-01-13 | 20.27 | $20.26 | 270231 |
| 2026-01-12 | 20.27 | $20.26 | 313345 |
| 2026-01-09 | 20.27 | $20.27 | 257400 |
| 2026-01-08 | 20.28 | $20.26 | 215400 |
| 2026-01-07 | 20.28 | $20.27 | 251038 |
| 2026-01-06 | 20.28 | $20.26 | 2.0M |
| 2026-01-05 | 20.29 | $20.27 | 499500 |
| 2026-01-02 | 20.29 | $20.23 | 254500 |
| 2025-12-31 | 20.31 | $20.24 | 189825 |
| 2025-12-30 | 20.32 | $20.24 | 261600 |
| 2025-12-29 | 20.34 | $20.36 | 110135 |
| 2025-12-26 | 20.33 | $20.36 | 96500 |
| 2025-12-24 | 20.33 | $20.35 | 179407 |
| 2025-12-23 | 20.32 | $20.34 | 109635 |
| 2025-12-22 | 20.32 | $20.33 | 340000 |
| 2025-12-19 | 20.31 | $20.34 | 235100 |
| 2025-12-18 | 20.31 | $20.33 | 223900 |
| 2025-12-17 | 20.30 | $20.32 | 245900 |
| 2025-12-16 | 20.30 | $20.32 | 293936 |
| 2025-12-15 | 20.29 | $20.31 | 208800 |
| 2025-12-12 | 20.29 | $20.29 | 319411 |
| 2025-12-11 | 20.29 | $20.29 | 177400 |
| 2025-12-10 | 20.29 | $20.33 | 231200 |
| 2025-12-09 | 20.29 | $20.28 | 280136 |
| 2025-12-08 | 20.29 | $20.29 | 629900 |
| 2025-12-05 | 20.29 | $20.28 | 213049 |
| 2025-12-04 | 20.29 | $20.28 | 322251 |
| 2025-12-03 | 20.30 | $20.28 | 417513 |
| 2025-12-02 | 20.30 | $20.29 | 494300 |
| 2025-12-01 | 20.30 | $20.28 | 589400 |
| 2025-11-28 | 20.31 | $20.29 | 201600 |
| 2025-11-26 | 20.31 | $20.28 | 277200 |
| 2025-11-25 | 20.32 | $20.35 | 476300 |
| 2025-11-24 | 20.31 | $20.35 | 742470 |
| 2025-11-21 | 20.31 | $20.33 | 248500 |
| 2025-11-20 | 20.30 | $20.32 | 157300 |
| 2025-11-19 | 20.30 | $20.33 | 184523 |
| 2025-11-18 | 20.29 | $20.32 | 478078 |
| 2025-11-17 | 20.29 | $20.31 | 274400 |
| 2025-11-14 | 20.28 | $20.30 | 212003 |
| 2025-11-13 | 20.28 | $20.30 | 117116 |
| 2025-11-12 | 20.28 | $20.29 | 100300 |
| 2025-11-11 | 20.28 | $20.28 | 136304 |
| 2025-11-10 | 20.28 | $20.29 | 105914 |
| 2025-11-07 | 20.28 | $20.28 | 199100 |
| 2025-11-06 | 20.28 | $20.27 | 789900 |
| 2025-11-05 | 20.29 | $20.27 | 91003 |
| 2025-11-04 | 20.30 | $20.27 | 180434 |
| 2025-11-03 | 20.30 | $20.27 | 94200 |
| 2025-10-31 | 20.31 | $20.27 | 149000 |
| 2025-10-30 | 20.32 | $20.23 | 387705 |
| 2025-10-29 | 20.34 | $20.33 | 208308 |
| 2025-10-28 | 20.34 | $20.36 | 119431 |
| 2025-10-27 | 20.34 | $20.35 | 103700 |
| 2025-10-24 | 20.34 | $20.36 | 556823 |
| 2025-10-23 | 20.33 | $20.35 | 145138 |
| 2025-10-22 | 20.33 | $20.33 | 326915 |
| 2025-10-21 | 20.33 | $20.35 | 123000 |
| 2025-10-20 | 20.32 | $20.34 | 160237 |
| 2025-10-17 | 20.32 | $20.34 | 438200 |
| 2025-10-16 | 20.32 | $20.34 | 97745 |
| 2025-10-15 | 20.31 | $20.33 | 157900 |
| 2025-10-14 | 20.31 | $20.34 | 229146 |
| 2025-10-13 | 20.31 | $20.31 | 90513 |
| 2025-10-10 | 20.31 | $20.32 | 477284 |
| 2025-10-09 | 20.31 | $20.31 | 150600 |
| 2025-10-08 | 20.31 | $20.31 | 131500 |
| 2025-10-07 | 20.31 | $20.31 | 218600 |
| 2025-10-06 | 20.31 | $20.31 | 155200 |
| 2025-10-03 | 20.32 | $20.31 | 87847 |
| 2025-10-02 | 20.32 | $20.31 | 277100 |
| 2025-10-01 | 20.32 | $20.32 | 158000 |
| 2025-09-30 | 20.33 | $20.28 | 100405 |
| 2025-09-29 | 20.34 | $20.31 | 204026 |
| 2025-09-26 | 20.35 | $20.34 | 189876 |
| 2025-09-25 | 20.35 | $20.35 | 236556 |
| 2025-09-24 | 20.35 | $20.36 | 121408 |
| 2025-09-23 | 20.35 | $20.36 | 95017 |
| 2025-09-22 | 20.34 | $20.35 | 128413 |
| 2025-09-19 | 20.34 | $20.36 | 100900 |
| 2025-09-18 | 20.34 | $20.32 | 246945 |
| 2025-09-17 | 20.35 | $20.34 | 832500 |
| 2025-09-16 | 20.35 | $20.33 | 848200 |
| 2025-09-15 | 20.35 | $20.33 | 350503 |
| 2025-09-12 | 20.36 | $20.34 | 138700 |
| 2025-09-11 | 20.36 | $20.34 | 124719 |
| 2025-09-10 | 20.37 | $20.36 | 267500 |
| 2025-09-09 | 20.37 | $20.38 | 488556 |
| 2025-09-08 | 20.37 | $20.37 | 78316 |
| 2025-09-05 | 20.36 | $20.37 | 374929 |
| 2025-09-04 | 20.36 | $20.34 | 195900 |
| 2025-09-03 | 20.37 | $20.35 | 491207 |
| 2025-09-02 | 20.37 | $20.32 | 147122 |
| 2025-08-29 | 20.38 | $20.32 | 146716 |
| 2025-08-28 | 20.40 | $20.31 | 225600 |
| 2025-08-27 | 20.41 | $20.43 | 203800 |
| 2025-08-26 | 20.41 | $20.44 | 281928 |
| 2025-08-25 | 20.40 | $20.39 | 162833 |
| 2025-08-22 | 20.40 | $20.43 | 109610 |
| 2025-08-21 | 20.39 | $20.39 | 137604 |
| 2025-08-20 | 20.39 | $20.39 | 202330 |
| 2025-08-19 | 20.39 | $20.40 | 236300 |
| 2025-08-18 | 20.38 | $20.36 | 202500 |
| 2025-08-15 | 20.38 | $20.41 | 1.0M |
| 2025-08-14 | 20.38 | $20.39 | 153700 |
| 2025-08-13 | 20.37 | $20.37 | 140600 |
| 2025-08-12 | 20.37 | $20.39 | 142210 |
| 2025-08-11 | 20.37 | $20.37 | 125703 |
| 2025-08-08 | 20.37 | $20.37 | 143200 |
| 2025-08-07 | 20.36 | $20.37 | 249400 |
| 2025-08-06 | 20.36 | $20.37 | 171427 |
| 2025-08-05 | 20.36 | $20.36 | 71737 |
| 2025-08-04 | 20.36 | $20.37 | 203300 |
| 2025-08-01 | 20.35 | $20.36 | 476417 |
| 2025-07-31 | 20.35 | $20.33 | 139900 |
| 2025-07-30 | 20.36 | $20.29 | 123100 |
| 2025-07-29 | 20.37 | $20.39 | 97971 |
| 2025-07-28 | 20.37 | $20.38 | 148500 |
| 2025-07-25 | 20.36 | $20.38 | 151000 |
| 2025-07-24 | 20.36 | $20.36 | 343500 |
| 2025-07-23 | 20.35 | $20.37 | 172502 |
| 2025-07-22 | 20.35 | $20.38 | 95105 |
| 2025-07-21 | 20.34 | $20.36 | 509400 |
| 2025-07-18 | 20.34 | $20.35 | 309600 |
| 2025-07-17 | 20.33 | $20.34 | 209000 |
| 2025-07-16 | 20.33 | $20.34 | 156000 |
| 2025-07-15 | 20.33 | $20.34 | 149334 |
| 2025-07-14 | 20.33 | $20.33 | 172500 |
| 2025-07-11 | 20.33 | $20.33 | 168322 |
| 2025-07-10 | 20.33 | $20.33 | 173767 |
| 2025-07-09 | 20.33 | $20.33 | 108300 |
| 2025-07-08 | 20.33 | $20.32 | 148100 |
| 2025-07-07 | 20.34 | $20.31 | 129363 |
| 2025-07-03 | 20.34 | $20.32 | 134800 |
| 2025-07-02 | 20.34 | $20.32 | 405761 |
| 2025-07-01 | 20.35 | $20.32 | 263927 |
| 2025-06-30 | 20.35 | $20.32 | 550927 |
| 2025-06-27 | 20.36 | $20.32 | 564021 |
| 2025-06-26 | 20.37 | $20.40 | 114700 |
| 2025-06-25 | 20.36 | $20.38 | 217407 |
| 2025-06-24 | 20.35 | $20.37 | 417700 |
| 2025-06-23 | 20.35 | $20.39 | 496421 |
| 2025-06-20 | 20.34 | $20.36 | 383317 |
| 2025-06-18 | 20.33 | $20.34 | 129800 |
| 2025-06-17 | 20.33 | $20.34 | 318000 |
| 2025-06-16 | 20.32 | $20.35 | 409830 |
| 2025-06-13 | 20.32 | $20.33 | 147312 |
| 2025-06-12 | 20.32 | $20.34 | 105500 |
| 2025-06-11 | 20.31 | $20.33 | 147500 |
| 2025-06-10 | 20.31 | $20.30 | 166647 |
| 2025-06-09 | 20.31 | $20.32 | 246937 |
| 2025-06-06 | 20.31 | $20.30 | 212500 |
| 2025-06-05 | 20.31 | $20.31 | 580400 |
| 2025-06-04 | 20.32 | $20.32 | 275340 |
| 2025-06-03 | 20.31 | $20.30 | 259517 |
| 2025-06-02 | 20.32 | $20.30 | 323164 |
| 2025-05-30 | 20.32 | $20.30 | 332549 |
| 2025-05-29 | 20.33 | $20.28 | 360400 |
| 2025-05-28 | 20.34 | $20.35 | 152228 |
| 2025-05-27 | 20.33 | $20.37 | 354046 |
| 2025-05-23 | 20.33 | $20.34 | 212900 |
| 2025-05-22 | 20.32 | $20.34 | 402042 |
| 2025-05-21 | 20.32 | $20.32 | 364536 |
| 2025-05-20 | 20.32 | $20.33 | 616829 |
| 2025-05-19 | 20.32 | $20.35 | 199422 |
| 2025-05-16 | 20.31 | $20.32 | 286700 |
| 2025-05-15 | 20.31 | $20.33 | 400010 |
| 2025-05-14 | 20.31 | $20.32 | 383100 |
| 2025-05-13 | 20.31 | $20.30 | 115300 |
| 2025-05-12 | 20.31 | $20.31 | 371715 |
| 2025-05-09 | 20.31 | $20.31 | 269848 |
| 2025-05-08 | 20.31 | $20.33 | 238644 |
| 2025-05-07 | 20.31 | $20.34 | 99100 |
| 2025-05-06 | 20.31 | $20.30 | 105146 |
| 2025-05-05 | 20.31 | $20.28 | 188413 |
| 2025-05-02 | 20.32 | $20.28 | 237408 |
| 2025-05-01 | 20.33 | $20.25 | 224300 |
| 2025-04-30 | 20.34 | $20.29 | 210430 |
| 2025-04-29 | 20.35 | $20.33 | 294800 |
| 2025-04-28 | 20.36 | $20.39 | 162145 |
| 2025-04-25 | 20.35 | $20.39 | 201600 |
| 2025-04-24 | 20.34 | $20.38 | 194100 |
| 2025-04-23 | 20.33 | $20.33 | 286838 |
| 2025-04-22 | 20.33 | $20.38 | 278002 |
| 2025-04-21 | 20.32 | $20.34 | 346500 |
| 2025-04-17 | 20.32 | $20.36 | 168700 |
| 2025-04-16 | 20.31 | $20.31 | 332900 |
| 2025-04-15 | 20.31 | $20.34 | 534600 |
| 2025-04-14 | 20.30 | $20.33 | 479330 |
| 2025-04-11 | 20.30 | $20.24 | 783400 |
| 2025-04-10 | 20.32 | $20.25 | 349100 |
| 2025-04-09 | 20.33 | $20.30 | 336822 |
| 2025-04-08 | 20.34 | $20.32 | 383000 |
| 2025-04-07 | 20.34 | $20.32 | 277900 |
| 2025-04-04 | 20.35 | $20.36 | 644244 |
| 2025-04-03 | 20.34 | $20.34 | 351249 |
| 2025-04-02 | 20.34 | $20.32 | 97144 |
| 2025-04-01 | 20.35 | $20.32 | 129200 |
| 2025-03-31 | 20.36 | $20.31 | 180312 |
| 2025-03-28 | 20.37 | $20.33 | 103100 |
| 2025-03-27 | 20.37 | $20.36 | 118200 |
| 2025-03-26 | 20.37 | $20.39 | 126414 |
| 2025-03-25 | 20.37 | $20.38 | 81463 |
| 2025-03-24 | 20.37 | $20.37 | 279400 |
| 2025-03-21 | 20.36 | $20.38 | 368500 |
| 2025-03-20 | 20.36 | $20.37 | 102113 |
| 2025-03-19 | 20.36 | $20.36 | 85207 |
| 2025-03-18 | 20.35 | $20.37 | 141800 |
| 2025-03-17 | 20.35 | $20.35 | 208614 |
| 2025-03-14 | 20.35 | $20.35 | 178900 |
| 2025-03-13 | 20.35 | $20.36 | 170422 |
| 2025-03-12 | 20.35 | $20.32 | 152239 |
| 2025-03-11 | 20.35 | $20.31 | 399300 |
| 2025-03-10 | 20.36 | $20.40 | 137421 |
| 2025-03-07 | 20.35 | $20.34 | 139487 |
| 2025-03-06 | 20.35 | $20.36 | 117400 |
| 2025-03-05 | 20.35 | $20.33 | 134313 |
| 2025-03-04 | 20.35 | $20.33 | 255701 |
| 2025-03-03 | 20.35 | $20.36 | 124400 |
| 2025-02-28 | 20.35 | $20.31 | 330000 |
| 2025-02-27 | 20.35 | $20.31 | 190426 |
| 2025-02-26 | 20.36 | $20.40 | 373726 |
| 2025-02-25 | 20.35 | $20.35 | 197328 |
| 2025-02-24 | 20.35 | $20.39 | 187100 |
| 2025-02-21 | 20.34 | $20.35 | 126700 |
| 2025-02-20 | 20.34 | $20.35 | 143200 |
| 2025-02-19 | 20.34 | $20.35 | 57617 |
| 2025-02-18 | 20.33 | $20.34 | 136800 |
| 2025-02-14 | 20.33 | $20.36 | 93738 |
| 2025-02-13 | 20.33 | $20.33 | 229421 |
| 2025-02-12 | 20.32 | $20.31 | 109227 |
| 2025-02-11 | 20.33 | $20.32 | 103327 |
| 2025-02-10 | 20.33 | $20.35 | 120108 |
| 2025-02-07 | 20.32 | $20.31 | 179500 |
| 2025-02-06 | 20.32 | $20.33 | 253900 |
| 2025-02-05 | 20.32 | $20.33 | 94011 |
| 2025-02-04 | 20.32 | $20.32 | 98700 |
| 2025-02-03 | 20.32 | $20.31 | 227343 |
| 2025-01-31 | 20.32 | $20.30 | 128100 |
| 2025-01-30 | 20.33 | $20.31 | 116748 |
| 2025-01-29 | 20.33 | $20.36 | 78563 |
| 2025-01-28 | 20.33 | $20.36 | 179300 |
| 2025-01-27 | 20.32 | $20.34 | 252100 |
| 2025-01-24 | 20.31 | $20.34 | 199271 |
| 2025-01-23 | 20.31 | $20.33 | 195447 |
| 2025-01-22 | 20.30 | $20.28 | 327418 |
| 2025-01-21 | 20.31 | $20.33 | 474311 |
| 2025-01-17 | 20.30 | $20.33 | 239502 |
| 2025-01-16 | 20.30 | $20.32 | 157900 |
| 2025-01-15 | 20.29 | $20.30 | 86700 |
| 2025-01-14 | 20.29 | $20.31 | 245446 |
| 2025-01-13 | 20.29 | $20.30 | 191300 |
| 2025-01-10 | 20.29 | $20.28 | 219638 |
| 2025-01-08 | 20.29 | $20.29 | 164830 |
| 2025-01-07 | 20.30 | $20.28 | 130807 |
| 2025-01-06 | 20.30 | $20.29 | 130741 |
| 2025-01-03 | 20.31 | $20.27 | 140942 |
| 2025-01-02 | 20.31 | $20.26 | 97443 |
| 2024-12-31 | 20.33 | $20.28 | 111406 |
| 2024-12-30 | 20.34 | $20.26 | 305019 |
| 2024-12-27 | 20.35 | $20.38 | 31700 |
| 2024-12-26 | 20.35 | $20.38 | 114100 |
| 2024-12-24 | 20.34 | $20.35 | 50443 |
| 2024-12-23 | 20.33 | $20.35 | 158200 |
| 2024-12-20 | 20.33 | $20.35 | 242044 |
| 2024-12-19 | 20.32 | $20.35 | 113700 |
| 2024-12-18 | 20.32 | $20.32 | 92200 |
| 2024-12-17 | 20.32 | $20.32 | 97946 |
| 2024-12-16 | 20.32 | $20.33 | 103300 |
| 2024-12-13 | 20.32 | $20.33 | 167500 |
| 2024-12-12 | 20.32 | $20.33 | 112334 |
| 2024-12-11 | 20.31 | $20.32 | 99300 |
| 2024-12-10 | 20.31 | $20.32 | 174500 |
| 2024-12-09 | 20.31 | $20.32 | 150700 |
| 2024-12-06 | 20.31 | $20.32 | 153142 |
| 2024-12-05 | 20.31 | $20.30 | 126912 |
| 2024-12-04 | 20.31 | $20.30 | 330800 |
| 2024-12-03 | 20.32 | $20.30 | 544200 |
| 2024-12-02 | 20.32 | $20.31 | 172200 |
| 2024-11-29 | 20.32 | $20.31 | 47800 |
| 2024-11-27 | 20.33 | $20.30 | 208428 |
| 2024-11-26 | 20.33 | $20.35 | 88600 |
| 2024-11-25 | 20.33 | $20.35 | 83210 |
| 2024-11-22 | 20.33 | $20.34 | 151400 |
| 2024-11-21 | 20.32 | $20.34 | 161986 |
| 2024-11-20 | 20.32 | $20.34 | 84304 |
| 2024-11-19 | 20.32 | $20.33 | 240500 |
| 2024-11-18 | 20.31 | $20.32 | 89900 |
| 2024-11-15 | 20.31 | $20.32 | 127413 |
| 2024-11-14 | 20.31 | $20.31 | 115435 |
| 2024-11-13 | 20.32 | $20.32 | 257200 |
| 2024-11-12 | 20.32 | $20.31 | 104611 |
| 2024-11-11 | 20.32 | $20.32 | 208900 |
| 2024-11-08 | 20.32 | $20.33 | 231700 |
| 2024-11-07 | 20.32 | $20.33 | 153345 |
| 2024-11-06 | 20.32 | $20.30 | 243504 |
| 2024-11-05 | 20.33 | $20.34 | 622100 |
| 2024-11-04 | 20.32 | $20.30 | 65711 |
| 2024-11-01 | 20.33 | $20.28 | 111114 |
| 2024-10-31 | 20.34 | $20.29 | 104900 |
| 2024-10-30 | 20.35 | $20.29 | 135200 |
| 2024-10-29 | 20.37 | $20.39 | 155927 |
| 2024-10-28 | 20.36 | $20.38 | 58910 |
| 2024-10-25 | 20.36 | $20.37 | 249705 |
| 2024-10-24 | 20.35 | $20.36 | 69328 |
| 2024-10-23 | 20.35 | $20.35 | 258500 |
| 2024-10-22 | 20.35 | $20.36 | 171800 |
| 2024-10-21 | 20.35 | $20.36 | 152024 |
| 2024-10-18 | 20.35 | $20.38 | 230909 |
| 2024-10-17 | 20.34 | $20.38 | 113827 |
| 2024-10-16 | 20.34 | $20.37 | 94200 |
| 2024-10-15 | 20.33 | $20.35 | 105900 |
| 2024-10-14 | 20.33 | $20.33 | 95300 |
| 2024-10-11 | 20.33 | $20.35 | 164300 |
| 2024-10-10 | 20.33 | $20.33 | 44200 |
| 2024-10-09 | 20.33 | $20.30 | 203500 |
| 2024-10-08 | 20.33 | $20.32 | 58600 |
| 2024-10-07 | 20.34 | $20.30 | 41130 |
| 2024-10-04 | 20.35 | $20.30 | 65329 |
| 2024-10-03 | 20.36 | $20.33 | 59703 |
| 2024-10-02 | 20.36 | $20.32 | 90400 |
| 2024-10-01 | 20.37 | $20.32 | 67937 |
| 2024-09-30 | 20.38 | $20.30 | 134700 |
| 2024-09-27 | 20.40 | $20.30 | 131300 |
| 2024-09-26 | 20.42 | $20.40 | 73935 |
| 2024-09-25 | 20.42 | $20.43 | 88944 |
| 2024-09-24 | 20.41 | $20.43 | 51837 |
| 2024-09-23 | 20.41 | $20.43 | 108935 |
| 2024-09-20 | 20.40 | $20.42 | 26445 |
| 2024-09-19 | 20.39 | $20.42 | 55238 |
| 2024-09-18 | 20.38 | $20.40 | 31000 |
| 2024-09-17 | 20.38 | $20.40 | 58910 |
| 2024-09-16 | 20.37 | $20.40 | 219000 |
| 2024-09-13 | 20.36 | $20.39 | 27637 |
| 2024-09-12 | 20.35 | $20.38 | 40928 |
| 2024-09-11 | 20.35 | $20.37 | 81809 |
| 2024-09-10 | 20.34 | $20.36 | 53500 |
| 2024-09-09 | 20.34 | $20.34 | 44200 |
| 2024-09-06 | 20.34 | $20.33 | 41400 |
| 2024-09-05 | 20.34 | $20.31 | 64915 |
| 2024-09-04 | 20.34 | $20.31 | 30500 |
| 2024-09-03 | 20.35 | $20.30 | 48500 |
| 2024-08-30 | 20.36 | $20.31 | 66547 |
| 2024-08-29 | 20.37 | $20.31 | 63325 |
| 2024-08-28 | 20.38 | $20.38 | 41500 |
| 2024-08-27 | 20.37 | $20.40 | 123000 |
| 2024-08-26 | 20.36 | $20.39 | 22548 |
| 2024-08-23 | 20.36 | $20.39 | 53916 |
| 2024-08-22 | 20.35 | $20.36 | 105928 |
| 2024-08-21 | 20.34 | $20.36 | 17933 |
| 2024-08-20 | 20.34 | $20.36 | 20602 |
| 2024-08-19 | 20.33 | $20.33 | 65600 |
| 2024-08-16 | 20.33 | $20.34 | 41926 |
| 2024-08-15 | 20.33 | $20.33 | 102100 |
| 2024-08-14 | 20.32 | $20.34 | 83405 |
| 2024-08-13 | 20.32 | $20.33 | 218620 |
| 2024-08-12 | 20.31 | $20.31 | 168824 |
| 2024-08-09 | 20.31 | $20.31 | 43639 |
| 2024-08-08 | 20.31 | $20.31 | 32840 |
| 2024-08-07 | 20.31 | $20.30 | 73900 |
| 2024-08-06 | 20.32 | $20.31 | 44317 |
| 2024-08-05 | 20.32 | $20.33 | 155830 |
| 2024-08-02 | 20.31 | $20.31 | 36919 |
| 2024-08-01 | 20.31 | $20.27 | 52703 |
| 2024-07-31 | 20.32 | $20.26 | 73640 |
| 2024-07-30 | 20.33 | $20.26 | 68607 |
| 2024-07-29 | 20.34 | $20.37 | 215500 |
| 2024-07-26 | 20.34 | $20.38 | 149801 |
| 2024-07-25 | 20.32 | $20.34 | 31238 |
| 2024-07-24 | 20.32 | $20.33 | 25400 |
| 2024-07-23 | 20.31 | $20.35 | 72538 |
| 2024-07-22 | 20.31 | $20.33 | 63339 |
| 2024-07-19 | 20.30 | $20.31 | 23302 |
| 2024-07-18 | 20.29 | $20.31 | 97900 |
| 2024-07-17 | 20.29 | $20.30 | 95042 |
| 2024-07-16 | 20.29 | $20.31 | 44500 |
| 2024-07-15 | 20.28 | $20.31 | 35900 |
| 2024-07-12 | 20.27 | $20.30 | 60400 |
| 2024-07-11 | 20.27 | $20.30 | 88000 |
| 2024-07-10 | 20.26 | $20.27 | 86800 |
| 2024-07-09 | 20.26 | $20.27 | 48100 |
| 2024-07-08 | 20.26 | $20.27 | 28300 |
| 2024-07-05 | 20.26 | $20.26 | 65200 |
| 2024-07-03 | 20.26 | $20.24 | 55800 |
| 2024-07-02 | 20.26 | $20.24 | 55924 |
| 2024-07-01 | 20.27 | $20.22 | 100630 |
| 2024-06-28 | 20.28 | $20.24 | 61341 |
| 2024-06-27 | 20.28 | $20.23 | 207800 |
| 2024-06-26 | 20.30 | $20.28 | 127600 |
| 2024-06-25 | 20.30 | $20.29 | 88100 |
| 2024-06-24 | 20.30 | $20.32 | 45700 |
| 2024-06-21 | 20.29 | $20.31 | 202845 |
| 2024-06-20 | 20.29 | $20.30 | 47523 |
| 2024-06-18 | 20.28 | $20.30 | 47814 |
| 2024-06-17 | 20.28 | $20.29 | 87000 |
| 2024-06-14 | 20.27 | $20.29 | 177355 |
| 2024-06-13 | 20.27 | $20.29 | 28300 |
| 2024-06-12 | 20.26 | $20.27 | 65900 |
| 2024-06-11 | 20.26 | $20.31 | 181710 |
| 2024-06-10 | 20.25 | $20.24 | 31437 |
| 2024-06-07 | 20.25 | $20.24 | 15108 |
| 2024-06-06 | 20.26 | $20.26 | 39900 |
| 2024-06-05 | 20.26 | $20.24 | 22100 |
| 2024-06-04 | 20.26 | $20.25 | 13113 |
| 2024-06-03 | 20.26 | $20.24 | 18817 |
| 2024-05-31 | 20.27 | $20.22 | 22631 |
| 2024-05-30 | 20.28 | $20.20 | 28704 |
| 2024-05-29 | 20.29 | $20.30 | 21200 |
| 2024-05-28 | 20.29 | $20.31 | 31723 |
| 2024-05-24 | 20.29 | $20.30 | 31900 |
| 2024-05-23 | 20.28 | $20.29 | 56911 |
| 2024-05-22 | 20.28 | $20.28 | 61300 |
| 2024-05-21 | 20.28 | $20.29 | 35920 |
| 2024-05-20 | 20.27 | $20.29 | 21300 |
| 2024-05-17 | 20.27 | $20.28 | 33627 |
| 2024-05-16 | 20.26 | $20.28 | 19100 |
| 2024-05-15 | 20.26 | $20.29 | 33500 |
| 2024-05-14 | 20.25 | $20.27 | 49729 |
| 2024-05-13 | 20.25 | $20.26 | 51700 |
| 2024-05-10 | 20.24 | $20.25 | 24600 |
| 2024-05-09 | 20.24 | $20.26 | 33938 |
| 2024-05-08 | 20.24 | $20.25 | 61356 |
| 2024-05-07 | 20.24 | $20.25 | 52800 |
| 2024-05-06 | 20.23 | $20.24 | 24028 |
| 2024-05-03 | 20.23 | $20.24 | 22600 |
| 2024-05-02 | 20.23 | $20.22 | 97605 |
| 2024-05-01 | 20.24 | $20.22 | 98010 |
| 2024-04-30 | 20.24 | $20.20 | 37432 |
| 2024-04-29 | 20.25 | $20.21 | 59213 |
| 2024-04-26 | 20.26 | $20.21 | 173200 |
| 2024-04-25 | 20.27 | $20.28 | 35006 |
| 2024-04-24 | 20.26 | $20.28 | 55209 |
| 2024-04-23 | 20.26 | $20.28 | 35402 |
| 2024-04-22 | 20.25 | $20.27 | 38511 |
| 2024-04-19 | 20.25 | $20.26 | 40409 |
| 2024-04-18 | 20.25 | $20.26 | 18003 |
| 2024-04-17 | 20.25 | $20.25 | 92000 |
| 2024-04-16 | 20.24 | $20.26 | 124000 |
| 2024-04-15 | 20.24 | $20.25 | 76500 |
| 2024-04-12 | 20.24 | $20.25 | 22500 |
| 2024-04-11 | 20.24 | $20.24 | 77800 |
| 2024-04-10 | 20.24 | $20.22 | 69700 |
| 2024-04-09 | 20.25 | $20.26 | 46700 |
| 2024-04-08 | 20.24 | $20.25 | 44015 |
| 2024-04-05 | 20.24 | $20.23 | 38040 |
| 2024-04-04 | 20.25 | $20.26 | 70500 |
| 2024-04-03 | 20.24 | $20.24 | 37628 |
| 2024-04-02 | 20.24 | $20.23 | 280613 |
| 2024-04-01 | 20.25 | $20.20 | 30700 |
| 2024-03-28 | 20.26 | $20.22 | 30500 |
| 2024-03-27 | 20.27 | $20.23 | 48500 |
| 2024-03-26 | 20.27 | $20.23 | 52500 |
| 2024-03-25 | 20.28 | $20.31 | 81006 |
| 2024-03-22 | 20.28 | $20.30 | 61300 |
| 2024-03-21 | 20.27 | $20.28 | 52600 |
| 2024-03-20 | 20.27 | $20.29 | 57440 |
| 2024-03-19 | 20.26 | $20.27 | 72900 |
| 2024-03-18 | 20.26 | $20.27 | 87600 |
| 2024-03-15 | 20.26 | $20.27 | 55737 |
| 2024-03-14 | 20.26 | $20.26 | 23200 |
| 2024-03-13 | 20.26 | $20.26 | 15622 |
| 2024-03-12 | 20.25 | $20.26 | 78813 |
| 2024-03-11 | 20.25 | $20.27 | 75848 |
| 2024-03-08 | 20.25 | $20.26 | 103100 |
| 2024-03-07 | 20.25 | $20.25 | 75748 |
| 2024-03-06 | 20.25 | $20.24 | 107830 |
| 2024-03-05 | 20.25 | $20.23 | 36000 |
| 2024-03-04 | 20.26 | $20.23 | 55124 |
| 2024-03-01 | 20.26 | $20.25 | 39007 |
| 2024-02-29 | 20.26 | $20.23 | 38800 |
| 2024-02-28 | 20.27 | $20.21 | 58800 |
| 2024-02-27 | 20.28 | $20.21 | 57133 |
| 2024-02-26 | 20.30 | $20.30 | 31236 |
| 2024-02-23 | 20.29 | $20.30 | 102108 |
| 2024-02-22 | 20.29 | $20.29 | 51200 |
| 2024-02-21 | 20.29 | $20.29 | 34800 |
| 2024-02-20 | 20.29 | $20.27 | 57217 |
| 2024-02-16 | 20.29 | $20.29 | 225136 |
| 2024-02-15 | 20.29 | $20.30 | 134914 |
| 2024-02-14 | 20.28 | $20.28 | 30540 |
| 2024-02-13 | 20.28 | $20.27 | 73526 |
| 2024-02-12 | 20.28 | $20.27 | 69900 |
| 2024-02-09 | 20.28 | $20.27 | 126831 |
| 2024-02-08 | 20.28 | $20.27 | 63147 |
| 2024-02-07 | 20.28 | $20.28 | 46500 |
| 2024-02-06 | 20.27 | $20.27 | 73103 |
| 2024-02-05 | 20.27 | $20.26 | 94300 |
| 2024-02-02 | 20.27 | $20.24 | 83456 |
| 2024-02-01 | 20.28 | $20.27 | 56000 |
| 2024-01-31 | 20.27 | $20.26 | 55600 |
| 2024-01-30 | 20.27 | $20.23 | 71000 |
| 2024-01-29 | 20.28 | $20.25 | 65000 |
| 2024-01-26 | 20.28 | $20.30 | 14400 |
| 2024-01-25 | 20.28 | $20.30 | 50000 |
| 2024-01-24 | 20.27 | $20.26 | 70000 |
| 2024-01-23 | 20.26 | $20.28 | 108600 |
| 2024-01-22 | 20.26 | $20.27 | 23000 |
| 2024-01-19 | 20.25 | $20.27 | 119600 |
| 2024-01-18 | 20.24 | $20.27 | 53500 |
| 2024-01-17 | 20.24 | $20.25 | 295900 |
| 2024-01-16 | 20.23 | $20.25 | 23900 |
| 2024-01-12 | 20.22 | $20.26 | 56447 |
| 2024-01-11 | 20.21 | $20.25 | 96500 |
| 2024-01-10 | 20.21 | $20.24 | 140100 |
| 2024-01-09 | 20.20 | $20.21 | 54400 |
| 2024-01-08 | 20.19 | $20.22 | 14700 |
| 2024-01-05 | 20.19 | $20.20 | 40848 |
| 2024-01-04 | 20.18 | $20.18 | 62600 |
| 2024-01-03 | 20.18 | $20.17 | 160442 |
| 2024-01-02 | 20.18 | $20.19 | 21547 |
| 2023-12-29 | 20.18 | $20.19 | 38906 |
| 2023-12-28 | 20.18 | $20.19 | 25549 |
| 2023-12-27 | 20.18 | $20.17 | 16900 |
| 2023-12-26 | 20.18 | $20.16 | 15310 |
| 2023-12-22 | 20.18 | $20.16 | 37849 |
| 2023-12-21 | 20.18 | $20.15 | 68849 |
| 2023-12-20 | 20.19 | $20.13 | 37900 |
| 2023-12-19 | 20.20 | $20.23 | 17200 |
| 2023-12-18 | 20.20 | $20.20 | 101900 |
| 2023-12-15 | 20.19 | $20.20 | 30812 |
| 2023-12-14 | 20.19 | $20.20 | 129809 |
| 2023-12-13 | 20.19 | $20.20 | 137111 |
| 2023-12-12 | 20.18 | $20.18 | 25005 |
| 2023-12-11 | 20.18 | $20.18 | 46451 |
| 2023-12-08 | 20.18 | $20.18 | 11600 |
| 2023-12-07 | 20.18 | $20.17 | 96406 |
| 2023-12-06 | 20.18 | $20.19 | 30738 |
| 2023-12-05 | 20.18 | $20.17 | 48900 |
| 2023-12-04 | 20.18 | $20.16 | 54500 |
| 2023-12-01 | 20.18 | $20.18 | 51135 |
| 2023-11-30 | 20.18 | $20.16 | 20600 |
| 2023-11-29 | 20.18 | $20.14 | 114800 |
| 2023-11-28 | 20.18 | $20.15 | 62010 |
| 2023-11-27 | 20.19 | $20.23 | 92017 |
| 2023-11-24 | 20.18 | $20.19 | 13200 |
| 2023-11-22 | 20.17 | $20.20 | 98002 |
| 2023-11-21 | 20.17 | $20.16 | 95900 |
| 2023-11-20 | 20.17 | $20.17 | 65800 |
| 2023-11-17 | 20.17 | $20.17 | 44241 |
| 2023-11-16 | 20.16 | $20.19 | 143732 |
| 2023-11-15 | 20.16 | $20.17 | 77346 |
| 2023-11-14 | 20.15 | $20.18 | 28000 |
| 2023-11-13 | 20.14 | $20.16 | 23500 |
| 2023-11-10 | 20.14 | $20.16 | 187046 |
| 2023-11-09 | 20.13 | $20.15 | 6900 |
| 2023-11-08 | 20.13 | $20.15 | 117700 |
| 2023-11-07 | 20.13 | $20.13 | 65600 |
| 2023-11-06 | 20.12 | $20.10 | 77300 |
| 2023-11-03 | 20.13 | $20.15 | 105116 |
| 2023-11-02 | 20.13 | $20.11 | 12600 |
| 2023-11-01 | 20.13 | $20.11 | 31016 |
| 2023-10-31 | 20.13 | $20.11 | 43242 |
| 2023-10-30 | 20.14 | $20.11 | 107419 |
| 2023-10-27 | 20.14 | $20.09 | 25708 |
| 2023-10-26 | 20.15 | $20.16 | 37800 |
| 2023-10-25 | 20.15 | $20.15 | 85348 |
| 2023-10-24 | 20.15 | $20.16 | 149533 |
| 2023-10-23 | 20.14 | $20.16 | 115800 |
| 2023-10-20 | 20.14 | $20.15 | 117100 |
| 2023-10-19 | 20.13 | $20.13 | 83205 |
| 2023-10-18 | 20.13 | $20.14 | 177541 |
| 2023-10-17 | 20.13 | $20.13 | 7500 |
| 2023-10-16 | 20.13 | $20.13 | 99159 |
| 2023-10-13 | 20.13 | $20.10 | 8724 |
| 2023-10-12 | 20.14 | $20.11 | 6328 |
| 2023-10-11 | 20.14 | $20.16 | 5700 |
| 2023-10-10 | 20.13 | $20.21 | 33406 |
| 2023-10-09 | 20.12 | $20.15 | 12724 |
| 2023-10-06 | 20.11 | $20.10 | 10800 |
| 2023-10-05 | 20.11 | $20.10 | 2745 |
| 2023-10-04 | 20.11 | $20.08 | 4435 |
| 2023-10-03 | 20.12 | $20.01 | 8200 |
| 2023-10-02 | 20.14 | $20.10 | 6600 |
| 2023-09-29 | 20.15 | $20.13 | 10538 |
| 2023-09-28 | 20.15 | $20.10 | 3600 |
| 2023-09-27 | 20.16 | $20.11 | 5700 |
| 2023-09-26 | 20.17 | $20.18 | 1327 |
| 2023-09-25 | 20.16 | $20.17 | 14600 |
| 2023-09-22 | 20.16 | $20.16 | 7300 |
| 2023-09-21 | 20.15 | $20.15 | 14800 |
| 2023-09-20 | 20.15 | $20.15 | 8430 |
| 2023-09-19 | 20.14 | $20.15 | 162323 |
| 2023-09-18 | 20.14 | $20.15 | 2649 |
| 2023-09-15 | 20.13 | $20.14 | 2200 |
| 2023-09-14 | 20.13 | $20.11 | 1600 |
| 2023-09-13 | 20.13 | $20.13 | 2906 |
| 2023-09-12 | 20.13 | $20.13 | 2930 |
| 2023-09-11 | 20.12 | $20.12 | 2845 |
| 2023-09-08 | 20.12 | $20.12 | 400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.23
2026-07-31
Close Price
$20.21
Vol: 157600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.09
Average
20.28
Maximum
20.43
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.23 | $20.21 | 157600 |
| 2026-07-30 | 20.23 | $20.20 | 157400 |
| 2026-07-29 | 20.24 | $20.25 | 117427 |
| 2026-07-28 | 20.24 | $20.25 | 232501 |
| 2026-07-27 | 20.24 | $20.25 | 92320 |
| 2026-07-24 | 20.23 | $20.24 | 109150 |
| 2026-07-23 | 20.23 | $20.22 | 224300 |
| 2026-07-22 | 20.23 | $20.23 | 212308 |
| 2026-07-21 | 20.23 | $20.24 | 189700 |
| 2026-07-20 | 20.23 | $20.24 | 135649 |
| 2026-07-17 | 20.23 | $20.24 | 283904 |
| 2026-07-16 | 20.22 | $20.24 | 449145 |
| 2026-07-15 | 20.22 | $20.24 | 357600 |
| 2026-07-14 | 20.22 | $20.23 | 247400 |
| 2026-07-13 | 20.21 | $20.21 | 236826 |
| 2026-07-10 | 20.22 | $20.22 | 265712 |
| 2026-07-09 | 20.22 | $20.22 | 416700 |
| 2026-07-08 | 20.22 | $20.23 | 231100 |
| 2026-07-07 | 20.22 | $20.21 | 111218 |
| 2026-07-06 | 20.22 | $20.19 | 440100 |
| 2026-07-02 | 20.24 | $20.23 | 319600 |
| 2026-07-01 | 20.24 | $20.19 | 526846 |
| 2026-06-30 | 20.25 | $20.24 | 756500 |
| 2026-06-29 | 20.26 | $20.22 | 355120 |
| 2026-06-26 | 20.27 | $20.28 | 214848 |
| 2026-06-25 | 20.26 | $20.27 | 163892 |
| 2026-06-24 | 20.26 | $20.25 | 268100 |
| 2026-06-23 | 20.26 | $20.26 | 198906 |
| 2026-06-22 | 20.26 | $20.26 | 146628 |
| 2026-06-18 | 20.25 | $20.25 | 296500 |
| 2026-06-17 | 20.25 | $20.24 | 559448 |
| 2026-06-16 | 20.26 | $20.29 | 372602 |
| 2026-06-15 | 20.24 | $20.25 | 294005 |
| 2026-06-12 | 20.24 | $20.26 | 354847 |
| 2026-06-11 | 20.23 | $20.25 | 549607 |
| 2026-06-10 | 20.23 | $20.24 | 460000 |
| 2026-06-09 | 20.22 | $20.22 | 241613 |
| 2026-06-08 | 20.22 | $20.23 | 159200 |
| 2026-06-05 | 20.22 | $20.22 | 192400 |
| 2026-06-04 | 20.22 | $20.22 | 122014 |
| 2026-06-03 | 20.23 | $20.22 | 380711 |
| 2026-06-02 | 20.23 | $20.21 | 270100 |
| 2026-06-01 | 20.24 | $20.22 | 180300 |
| 2026-05-29 | 20.24 | $20.22 | 220944 |
| 2026-05-28 | 20.25 | $20.20 | 194100 |
| 2026-05-27 | 20.26 | $20.29 | 176800 |
| 2026-05-26 | 20.25 | $20.26 | 148122 |
| 2026-05-22 | 20.25 | $20.26 | 206019 |
| 2026-05-21 | 20.24 | $20.26 | 136546 |
| 2026-05-20 | 20.24 | $20.26 | 226204 |
| 2026-05-19 | 20.23 | $20.24 | 159297 |
| 2026-05-18 | 20.23 | $20.24 | 199287 |
| 2026-05-15 | 20.22 | $20.23 | 202300 |
| 2026-05-14 | 20.22 | $20.23 | 123623 |
| 2026-05-13 | 20.22 | $20.23 | 228206 |
| 2026-05-12 | 20.22 | $20.22 | 323200 |
| 2026-05-11 | 20.22 | $20.24 | 203400 |
| 2026-05-08 | 20.22 | $20.23 | 232711 |
| 2026-05-07 | 20.22 | $20.21 | 398009 |
| 2026-05-06 | 20.23 | $20.23 | 219114 |
| 2026-05-05 | 20.23 | $20.22 | 310264 |
| 2026-05-04 | 20.23 | $20.21 | 297700 |
| 2026-05-01 | 20.24 | $20.22 | 217700 |
| 2026-04-30 | 20.25 | $20.21 | 269100 |
| 2026-04-29 | 20.27 | $20.20 | 283100 |
| 2026-04-28 | 20.29 | $20.29 | 195123 |
| 2026-04-27 | 20.29 | $20.29 | 214600 |
| 2026-04-24 | 20.28 | $20.29 | 627329 |
| 2026-04-23 | 20.28 | $20.29 | 416400 |
| 2026-04-22 | 20.27 | $20.28 | 449510 |
| 2026-04-21 | 20.27 | $20.27 | 442417 |
| 2026-04-20 | 20.26 | $20.28 | 633300 |
| 2026-04-17 | 20.26 | $20.29 | 397249 |
| 2026-04-16 | 20.25 | $20.27 | 543000 |
| 2026-04-15 | 20.24 | $20.25 | 596359 |
| 2026-04-14 | 20.24 | $20.23 | 509074 |
| 2026-04-13 | 20.24 | $20.26 | 345148 |
| 2026-04-10 | 20.24 | $20.25 | 303423 |
| 2026-04-09 | 20.24 | $20.25 | 411212 |
| 2026-04-08 | 20.24 | $20.26 | 639514 |
| 2026-04-07 | 20.24 | $20.23 | 496846 |
| 2026-04-06 | 20.24 | $20.23 | 169327 |
| 2026-04-02 | 20.25 | $20.23 | 452811 |
| 2026-04-01 | 20.25 | $20.23 | 906730 |
| 2026-03-31 | 20.26 | $20.25 | 638000 |
| 2026-03-30 | 20.27 | $20.24 | 409241 |
| 2026-03-27 | 20.28 | $20.30 | 963300 |
| 2026-03-26 | 20.27 | $20.27 | 874015 |
| 2026-03-25 | 20.27 | $20.27 | 302442 |
| 2026-03-24 | 20.27 | $20.27 | 1.4M |
| 2026-03-23 | 20.27 | $20.28 | 587600 |
| 2026-03-20 | 20.26 | $20.27 | 471704 |
| 2026-03-19 | 20.26 | $20.26 | 565800 |
| 2026-03-18 | 20.27 | $20.26 | 319300 |
| 2026-03-17 | 20.27 | $20.30 | 690243 |
| 2026-03-16 | 20.26 | $20.27 | 301922 |
| 2026-03-13 | 20.26 | $20.26 | 546200 |
| 2026-03-12 | 20.26 | $20.27 | 497400 |
| 2026-03-11 | 20.26 | $20.26 | 794616 |
| 2026-03-10 | 20.27 | $20.28 | 173800 |
| 2026-03-09 | 20.26 | $20.28 | 1.2M |
| 2026-03-06 | 20.26 | $20.26 | 369826 |
| 2026-03-05 | 20.26 | $20.25 | 157200 |
| 2026-03-04 | 20.27 | $20.26 | 211218 |
| 2026-03-03 | 20.28 | $20.27 | 172400 |
| 2026-03-02 | 20.28 | $20.24 | 288213 |
| 2026-02-27 | 20.30 | $20.26 | 212019 |
| 2026-02-26 | 20.31 | $20.25 | 263300 |
| 2026-02-25 | 20.33 | $20.33 | 244200 |
| 2026-02-24 | 20.32 | $20.33 | 276100 |
| 2026-02-23 | 20.32 | $20.33 | 233335 |
| 2026-02-20 | 20.31 | $20.32 | 274552 |
| 2026-02-19 | 20.30 | $20.30 | 348200 |
| 2026-02-18 | 20.30 | $20.31 | 218138 |
| 2026-02-17 | 20.30 | $20.30 | 145324 |
| 2026-02-13 | 20.29 | $20.31 | 344100 |
| 2026-02-12 | 20.29 | $20.30 | 232341 |
| 2026-02-11 | 20.29 | $20.29 | 415876 |
| 2026-02-10 | 20.28 | $20.30 | 138100 |
| 2026-02-09 | 20.28 | $20.28 | 489460 |
| 2026-02-06 | 20.28 | $20.28 | 409000 |
| 2026-02-05 | 20.28 | $20.28 | 374300 |
| 2026-02-04 | 20.28 | $20.28 | 154900 |
| 2026-02-03 | 20.28 | $20.27 | 243602 |
| 2026-02-02 | 20.29 | $20.27 | 150900 |
| 2026-01-30 | 20.29 | $20.27 | 243114 |
| 2026-01-29 | 20.30 | $20.26 | 220204 |
| 2026-01-28 | 20.31 | $20.31 | 224600 |
| 2026-01-27 | 20.30 | $20.31 | 147063 |
| 2026-01-26 | 20.30 | $20.31 | 262345 |
| 2026-01-23 | 20.30 | $20.31 | 301344 |
| 2026-01-22 | 20.29 | $20.31 | 88700 |
| 2026-01-21 | 20.29 | $20.30 | 239320 |
| 2026-01-20 | 20.28 | $20.32 | 354600 |
| 2026-01-16 | 20.27 | $20.29 | 207500 |
| 2026-01-15 | 20.26 | $20.29 | 1.1M |
| 2026-01-14 | 20.26 | $20.28 | 119800 |
| 2026-01-13 | 20.26 | $20.26 | 270231 |
| 2026-01-12 | 20.26 | $20.26 | 313345 |
| 2026-01-09 | 20.26 | $20.27 | 257400 |
| 2026-01-08 | 20.26 | $20.26 | 215400 |
| 2026-01-07 | 20.27 | $20.27 | 251038 |
| 2026-01-06 | 20.27 | $20.26 | 2.0M |
| 2026-01-05 | 20.28 | $20.27 | 499500 |
| 2026-01-02 | 20.29 | $20.23 | 254500 |
| 2025-12-31 | 20.31 | $20.24 | 189825 |
| 2025-12-30 | 20.33 | $20.24 | 261600 |
| 2025-12-29 | 20.35 | $20.36 | 110135 |
| 2025-12-26 | 20.35 | $20.36 | 96500 |
| 2025-12-24 | 20.34 | $20.35 | 179407 |
| 2025-12-23 | 20.33 | $20.34 | 109635 |
| 2025-12-22 | 20.33 | $20.33 | 340000 |
| 2025-12-19 | 20.32 | $20.34 | 235100 |
| 2025-12-18 | 20.31 | $20.33 | 223900 |
| 2025-12-17 | 20.31 | $20.32 | 245900 |
| 2025-12-16 | 20.30 | $20.32 | 293936 |
| 2025-12-15 | 20.30 | $20.31 | 208800 |
| 2025-12-12 | 20.29 | $20.29 | 319411 |
| 2025-12-11 | 20.29 | $20.29 | 177400 |
| 2025-12-10 | 20.30 | $20.33 | 231200 |
| 2025-12-09 | 20.28 | $20.28 | 280136 |
| 2025-12-08 | 20.29 | $20.29 | 629900 |
| 2025-12-05 | 20.29 | $20.28 | 213049 |
| 2025-12-04 | 20.29 | $20.28 | 322251 |
| 2025-12-03 | 20.30 | $20.28 | 417513 |
| 2025-12-02 | 20.30 | $20.29 | 494300 |
| 2025-12-01 | 20.31 | $20.28 | 589400 |
| 2025-11-28 | 20.32 | $20.29 | 201600 |
| 2025-11-26 | 20.32 | $20.28 | 277200 |
| 2025-11-25 | 20.33 | $20.35 | 476300 |
| 2025-11-24 | 20.33 | $20.35 | 742470 |
| 2025-11-21 | 20.32 | $20.33 | 248500 |
| 2025-11-20 | 20.31 | $20.32 | 157300 |
| 2025-11-19 | 20.30 | $20.33 | 184523 |
| 2025-11-18 | 20.30 | $20.32 | 478078 |
| 2025-11-17 | 20.29 | $20.31 | 274400 |
| 2025-11-14 | 20.28 | $20.30 | 212003 |
| 2025-11-13 | 20.28 | $20.30 | 117116 |
| 2025-11-12 | 20.27 | $20.29 | 100300 |
| 2025-11-11 | 20.27 | $20.28 | 136304 |
| 2025-11-10 | 20.27 | $20.29 | 105914 |
| 2025-11-07 | 20.27 | $20.28 | 199100 |
| 2025-11-06 | 20.27 | $20.27 | 789900 |
| 2025-11-05 | 20.28 | $20.27 | 91003 |
| 2025-11-04 | 20.29 | $20.27 | 180434 |
| 2025-11-03 | 20.29 | $20.27 | 94200 |
| 2025-10-31 | 20.31 | $20.27 | 149000 |
| 2025-10-30 | 20.32 | $20.23 | 387705 |
| 2025-10-29 | 20.35 | $20.33 | 208308 |
| 2025-10-28 | 20.35 | $20.36 | 119431 |
| 2025-10-27 | 20.35 | $20.35 | 103700 |
| 2025-10-24 | 20.35 | $20.36 | 556823 |
| 2025-10-23 | 20.34 | $20.35 | 145138 |
| 2025-10-22 | 20.33 | $20.33 | 326915 |
| 2025-10-21 | 20.34 | $20.35 | 123000 |
| 2025-10-20 | 20.33 | $20.34 | 160237 |
| 2025-10-17 | 20.33 | $20.34 | 438200 |
| 2025-10-16 | 20.32 | $20.34 | 97745 |
| 2025-10-15 | 20.32 | $20.33 | 157900 |
| 2025-10-14 | 20.31 | $20.34 | 229146 |
| 2025-10-13 | 20.30 | $20.31 | 90513 |
| 2025-10-10 | 20.30 | $20.32 | 477284 |
| 2025-10-09 | 20.30 | $20.31 | 150600 |
| 2025-10-08 | 20.30 | $20.31 | 131500 |
| 2025-10-07 | 20.30 | $20.31 | 218600 |
| 2025-10-06 | 20.31 | $20.31 | 155200 |
| 2025-10-03 | 20.31 | $20.31 | 87847 |
| 2025-10-02 | 20.31 | $20.31 | 277100 |
| 2025-10-01 | 20.32 | $20.32 | 158000 |
| 2025-09-30 | 20.32 | $20.28 | 100405 |
| 2025-09-29 | 20.33 | $20.31 | 204026 |
| 2025-09-26 | 20.34 | $20.34 | 189876 |
| 2025-09-25 | 20.34 | $20.35 | 236556 |
| 2025-09-24 | 20.34 | $20.36 | 121408 |
| 2025-09-23 | 20.34 | $20.36 | 95017 |
| 2025-09-22 | 20.34 | $20.35 | 128413 |
| 2025-09-19 | 20.33 | $20.36 | 100900 |
| 2025-09-18 | 20.33 | $20.32 | 246945 |
| 2025-09-17 | 20.33 | $20.34 | 832500 |
| 2025-09-16 | 20.34 | $20.33 | 848200 |
| 2025-09-15 | 20.34 | $20.33 | 350503 |
| 2025-09-12 | 20.35 | $20.34 | 138700 |
| 2025-09-11 | 20.35 | $20.34 | 124719 |
| 2025-09-10 | 20.36 | $20.36 | 267500 |
| 2025-09-09 | 20.36 | $20.38 | 488556 |
| 2025-09-08 | 20.36 | $20.37 | 78316 |
| 2025-09-05 | 20.35 | $20.37 | 374929 |
| 2025-09-04 | 20.35 | $20.34 | 195900 |
| 2025-09-03 | 20.36 | $20.35 | 491207 |
| 2025-09-02 | 20.36 | $20.32 | 147122 |
| 2025-08-29 | 20.38 | $20.32 | 146716 |
| 2025-08-28 | 20.40 | $20.31 | 225600 |
| 2025-08-27 | 20.42 | $20.43 | 203800 |
| 2025-08-26 | 20.42 | $20.44 | 281928 |
| 2025-08-25 | 20.40 | $20.39 | 162833 |
| 2025-08-22 | 20.40 | $20.43 | 109610 |
| 2025-08-21 | 20.39 | $20.39 | 137604 |
| 2025-08-20 | 20.39 | $20.39 | 202330 |
| 2025-08-19 | 20.39 | $20.40 | 236300 |
| 2025-08-18 | 20.38 | $20.36 | 202500 |
| 2025-08-15 | 20.39 | $20.41 | 1.0M |
| 2025-08-14 | 20.38 | $20.39 | 153700 |
| 2025-08-13 | 20.38 | $20.37 | 140600 |
| 2025-08-12 | 20.38 | $20.39 | 142210 |
| 2025-08-11 | 20.37 | $20.37 | 125703 |
| 2025-08-08 | 20.37 | $20.37 | 143200 |
| 2025-08-07 | 20.37 | $20.37 | 249400 |
| 2025-08-06 | 20.36 | $20.37 | 171427 |
| 2025-08-05 | 20.36 | $20.36 | 71737 |
| 2025-08-04 | 20.36 | $20.37 | 203300 |
| 2025-08-01 | 20.35 | $20.36 | 476417 |
| 2025-07-31 | 20.35 | $20.33 | 139900 |
| 2025-07-30 | 20.36 | $20.29 | 123100 |
| 2025-07-29 | 20.38 | $20.39 | 97971 |
| 2025-07-28 | 20.37 | $20.38 | 148500 |
| 2025-07-25 | 20.37 | $20.38 | 151000 |
| 2025-07-24 | 20.36 | $20.36 | 343500 |
| 2025-07-23 | 20.36 | $20.37 | 172502 |
| 2025-07-22 | 20.35 | $20.38 | 95105 |
| 2025-07-21 | 20.34 | $20.36 | 509400 |
| 2025-07-18 | 20.34 | $20.35 | 309600 |
| 2025-07-17 | 20.33 | $20.34 | 209000 |
| 2025-07-16 | 20.33 | $20.34 | 156000 |
| 2025-07-15 | 20.33 | $20.34 | 149334 |
| 2025-07-14 | 20.33 | $20.33 | 172500 |
| 2025-07-11 | 20.33 | $20.33 | 168322 |
| 2025-07-10 | 20.33 | $20.33 | 173767 |
| 2025-07-09 | 20.33 | $20.33 | 108300 |
| 2025-07-08 | 20.33 | $20.32 | 148100 |
| 2025-07-07 | 20.33 | $20.31 | 129363 |
| 2025-07-03 | 20.34 | $20.32 | 134800 |
| 2025-07-02 | 20.34 | $20.32 | 405761 |
| 2025-07-01 | 20.35 | $20.32 | 263927 |
| 2025-06-30 | 20.36 | $20.32 | 550927 |
| 2025-06-27 | 20.37 | $20.32 | 564021 |
| 2025-06-26 | 20.38 | $20.40 | 114700 |
| 2025-06-25 | 20.37 | $20.38 | 217407 |
| 2025-06-24 | 20.36 | $20.37 | 417700 |
| 2025-06-23 | 20.36 | $20.39 | 496421 |
| 2025-06-20 | 20.34 | $20.36 | 383317 |
| 2025-06-18 | 20.34 | $20.34 | 129800 |
| 2025-06-17 | 20.33 | $20.34 | 318000 |
| 2025-06-16 | 20.33 | $20.35 | 409830 |
| 2025-06-13 | 20.32 | $20.33 | 147312 |
| 2025-06-12 | 20.32 | $20.34 | 105500 |
| 2025-06-11 | 20.31 | $20.33 | 147500 |
| 2025-06-10 | 20.31 | $20.30 | 166647 |
| 2025-06-09 | 20.31 | $20.32 | 246937 |
| 2025-06-06 | 20.31 | $20.30 | 212500 |
| 2025-06-05 | 20.31 | $20.31 | 580400 |
| 2025-06-04 | 20.31 | $20.32 | 275340 |
| 2025-06-03 | 20.31 | $20.30 | 259517 |
| 2025-06-02 | 20.32 | $20.30 | 323164 |
| 2025-05-30 | 20.32 | $20.30 | 332549 |
| 2025-05-29 | 20.33 | $20.28 | 360400 |
| 2025-05-28 | 20.35 | $20.35 | 152228 |
| 2025-05-27 | 20.34 | $20.37 | 354046 |
| 2025-05-23 | 20.33 | $20.34 | 212900 |
| 2025-05-22 | 20.33 | $20.34 | 402042 |
| 2025-05-21 | 20.32 | $20.32 | 364536 |
| 2025-05-20 | 20.32 | $20.33 | 616829 |
| 2025-05-19 | 20.32 | $20.35 | 199422 |
| 2025-05-16 | 20.31 | $20.32 | 286700 |
| 2025-05-15 | 20.31 | $20.33 | 400010 |
| 2025-05-14 | 20.31 | $20.32 | 383100 |
| 2025-05-13 | 20.30 | $20.30 | 115300 |
| 2025-05-12 | 20.31 | $20.31 | 371715 |
| 2025-05-09 | 20.31 | $20.31 | 269848 |
| 2025-05-08 | 20.31 | $20.33 | 238644 |
| 2025-05-07 | 20.31 | $20.34 | 99100 |
| 2025-05-06 | 20.30 | $20.30 | 105146 |
| 2025-05-05 | 20.30 | $20.28 | 188413 |
| 2025-05-02 | 20.31 | $20.28 | 237408 |
| 2025-05-01 | 20.32 | $20.25 | 224300 |
| 2025-04-30 | 20.34 | $20.29 | 210430 |
| 2025-04-29 | 20.36 | $20.33 | 294800 |
| 2025-04-28 | 20.37 | $20.39 | 162145 |
| 2025-04-25 | 20.36 | $20.39 | 201600 |
| 2025-04-24 | 20.34 | $20.38 | 194100 |
| 2025-04-23 | 20.33 | $20.33 | 286838 |
| 2025-04-22 | 20.33 | $20.38 | 278002 |
| 2025-04-21 | 20.32 | $20.34 | 346500 |
| 2025-04-17 | 20.31 | $20.36 | 168700 |
| 2025-04-16 | 20.30 | $20.31 | 332900 |
| 2025-04-15 | 20.30 | $20.34 | 534600 |
| 2025-04-14 | 20.29 | $20.33 | 479330 |
| 2025-04-11 | 20.28 | $20.24 | 783400 |
| 2025-04-10 | 20.30 | $20.25 | 349100 |
| 2025-04-09 | 20.32 | $20.30 | 336822 |
| 2025-04-08 | 20.33 | $20.32 | 383000 |
| 2025-04-07 | 20.33 | $20.32 | 277900 |
| 2025-04-04 | 20.34 | $20.36 | 644244 |
| 2025-04-03 | 20.34 | $20.34 | 351249 |
| 2025-04-02 | 20.34 | $20.32 | 97144 |
| 2025-04-01 | 20.34 | $20.32 | 129200 |
| 2025-03-31 | 20.35 | $20.31 | 180312 |
| 2025-03-28 | 20.37 | $20.33 | 103100 |
| 2025-03-27 | 20.38 | $20.36 | 118200 |
| 2025-03-26 | 20.38 | $20.39 | 126414 |
| 2025-03-25 | 20.37 | $20.38 | 81463 |
| 2025-03-24 | 20.37 | $20.37 | 279400 |
| 2025-03-21 | 20.37 | $20.38 | 368500 |
| 2025-03-20 | 20.36 | $20.37 | 102113 |
| 2025-03-19 | 20.36 | $20.36 | 85207 |
| 2025-03-18 | 20.35 | $20.37 | 141800 |
| 2025-03-17 | 20.35 | $20.35 | 208614 |
| 2025-03-14 | 20.35 | $20.35 | 178900 |
| 2025-03-13 | 20.35 | $20.36 | 170422 |
| 2025-03-12 | 20.34 | $20.32 | 152239 |
| 2025-03-11 | 20.35 | $20.31 | 399300 |
| 2025-03-10 | 20.36 | $20.40 | 137421 |
| 2025-03-07 | 20.35 | $20.34 | 139487 |
| 2025-03-06 | 20.35 | $20.36 | 117400 |
| 2025-03-05 | 20.34 | $20.33 | 134313 |
| 2025-03-04 | 20.35 | $20.33 | 255701 |
| 2025-03-03 | 20.35 | $20.36 | 124400 |
| 2025-02-28 | 20.35 | $20.31 | 330000 |
| 2025-02-27 | 20.36 | $20.31 | 190426 |
| 2025-02-26 | 20.37 | $20.40 | 373726 |
| 2025-02-25 | 20.36 | $20.35 | 197328 |
| 2025-02-24 | 20.36 | $20.39 | 187100 |
| 2025-02-21 | 20.35 | $20.35 | 126700 |
| 2025-02-20 | 20.35 | $20.35 | 143200 |
| 2025-02-19 | 20.34 | $20.35 | 57617 |
| 2025-02-18 | 20.34 | $20.34 | 136800 |
| 2025-02-14 | 20.34 | $20.36 | 93738 |
| 2025-02-13 | 20.33 | $20.33 | 229421 |
| 2025-02-12 | 20.33 | $20.31 | 109227 |
| 2025-02-11 | 20.33 | $20.32 | 103327 |
| 2025-02-10 | 20.33 | $20.35 | 120108 |
| 2025-02-07 | 20.32 | $20.31 | 179500 |
| 2025-02-06 | 20.33 | $20.33 | 253900 |
| 2025-02-05 | 20.33 | $20.33 | 94011 |
| 2025-02-04 | 20.33 | $20.32 | 98700 |
| 2025-02-03 | 20.33 | $20.31 | 227343 |
| 2025-01-31 | 20.33 | $20.30 | 128100 |
| 2025-01-30 | 20.34 | $20.31 | 116748 |
| 2025-01-29 | 20.34 | $20.36 | 78563 |
| 2025-01-28 | 20.33 | $20.36 | 179300 |
| 2025-01-27 | 20.32 | $20.34 | 252100 |
| 2025-01-24 | 20.32 | $20.34 | 199271 |
| 2025-01-23 | 20.31 | $20.33 | 195447 |
| 2025-01-22 | 20.30 | $20.28 | 327418 |
| 2025-01-21 | 20.31 | $20.33 | 474311 |
| 2025-01-17 | 20.30 | $20.33 | 239502 |
| 2025-01-16 | 20.30 | $20.32 | 157900 |
| 2025-01-15 | 20.29 | $20.30 | 86700 |
| 2025-01-14 | 20.29 | $20.31 | 245446 |
| 2025-01-13 | 20.28 | $20.30 | 191300 |
| 2025-01-10 | 20.28 | $20.28 | 219638 |
| 2025-01-08 | 20.29 | $20.29 | 164830 |
| 2025-01-07 | 20.29 | $20.28 | 130807 |
| 2025-01-06 | 20.29 | $20.29 | 130741 |
| 2025-01-03 | 20.30 | $20.27 | 140942 |
| 2025-01-02 | 20.31 | $20.26 | 97443 |
| 2024-12-31 | 20.33 | $20.28 | 111406 |
| 2024-12-30 | 20.34 | $20.26 | 305019 |
| 2024-12-27 | 20.36 | $20.38 | 31700 |
| 2024-12-26 | 20.36 | $20.38 | 114100 |
| 2024-12-24 | 20.34 | $20.35 | 50443 |
| 2024-12-23 | 20.34 | $20.35 | 158200 |
| 2024-12-20 | 20.34 | $20.35 | 242044 |
| 2024-12-19 | 20.33 | $20.35 | 113700 |
| 2024-12-18 | 20.32 | $20.32 | 92200 |
| 2024-12-17 | 20.32 | $20.32 | 97946 |
| 2024-12-16 | 20.32 | $20.33 | 103300 |
| 2024-12-13 | 20.32 | $20.33 | 167500 |
| 2024-12-12 | 20.32 | $20.33 | 112334 |
| 2024-12-11 | 20.31 | $20.32 | 99300 |
| 2024-12-10 | 20.31 | $20.32 | 174500 |
| 2024-12-09 | 20.31 | $20.32 | 150700 |
| 2024-12-06 | 20.31 | $20.32 | 153142 |
| 2024-12-05 | 20.31 | $20.30 | 126912 |
| 2024-12-04 | 20.31 | $20.30 | 330800 |
| 2024-12-03 | 20.32 | $20.30 | 544200 |
| 2024-12-02 | 20.32 | $20.31 | 172200 |
| 2024-11-29 | 20.33 | $20.31 | 47800 |
| 2024-11-27 | 20.33 | $20.30 | 208428 |
| 2024-11-26 | 20.34 | $20.35 | 88600 |
| 2024-11-25 | 20.33 | $20.35 | 83210 |
| 2024-11-22 | 20.33 | $20.34 | 151400 |
| 2024-11-21 | 20.32 | $20.34 | 161986 |
| 2024-11-20 | 20.32 | $20.34 | 84304 |
| 2024-11-19 | 20.31 | $20.33 | 240500 |
| 2024-11-18 | 20.31 | $20.32 | 89900 |
| 2024-11-15 | 20.31 | $20.32 | 127413 |
| 2024-11-14 | 20.31 | $20.31 | 115435 |
| 2024-11-13 | 20.31 | $20.32 | 257200 |
| 2024-11-12 | 20.31 | $20.31 | 104611 |
| 2024-11-11 | 20.31 | $20.32 | 208900 |
| 2024-11-08 | 20.31 | $20.33 | 231700 |
| 2024-11-07 | 20.31 | $20.33 | 153345 |
| 2024-11-06 | 20.31 | $20.30 | 243504 |
| 2024-11-05 | 20.32 | $20.34 | 622100 |
| 2024-11-04 | 20.31 | $20.30 | 65711 |
| 2024-11-01 | 20.32 | $20.28 | 111114 |
| 2024-10-31 | 20.34 | $20.29 | 104900 |
| 2024-10-30 | 20.35 | $20.29 | 135200 |
| 2024-10-29 | 20.37 | $20.39 | 155927 |
| 2024-10-28 | 20.37 | $20.38 | 58910 |
| 2024-10-25 | 20.36 | $20.37 | 249705 |
| 2024-10-24 | 20.36 | $20.36 | 69328 |
| 2024-10-23 | 20.35 | $20.35 | 258500 |
| 2024-10-22 | 20.36 | $20.36 | 171800 |
| 2024-10-21 | 20.35 | $20.36 | 152024 |
| 2024-10-18 | 20.35 | $20.38 | 230909 |
| 2024-10-17 | 20.34 | $20.38 | 113827 |
| 2024-10-16 | 20.33 | $20.37 | 94200 |
| 2024-10-15 | 20.32 | $20.35 | 105900 |
| 2024-10-14 | 20.31 | $20.33 | 95300 |
| 2024-10-11 | 20.31 | $20.35 | 164300 |
| 2024-10-10 | 20.31 | $20.33 | 44200 |
| 2024-10-09 | 20.31 | $20.30 | 203500 |
| 2024-10-08 | 20.31 | $20.32 | 58600 |
| 2024-10-07 | 20.32 | $20.30 | 41130 |
| 2024-10-04 | 20.33 | $20.30 | 65329 |
| 2024-10-03 | 20.34 | $20.33 | 59703 |
| 2024-10-02 | 20.35 | $20.32 | 90400 |
| 2024-10-01 | 20.36 | $20.32 | 67937 |
| 2024-09-30 | 20.37 | $20.30 | 134700 |
| 2024-09-27 | 20.40 | $20.30 | 131300 |
| 2024-09-26 | 20.43 | $20.40 | 73935 |
| 2024-09-25 | 20.43 | $20.43 | 88944 |
| 2024-09-24 | 20.43 | $20.43 | 51837 |
| 2024-09-23 | 20.42 | $20.43 | 108935 |
| 2024-09-20 | 20.41 | $20.42 | 26445 |
| 2024-09-19 | 20.40 | $20.42 | 55238 |
| 2024-09-18 | 20.39 | $20.40 | 31000 |
| 2024-09-17 | 20.38 | $20.40 | 58910 |
| 2024-09-16 | 20.37 | $20.40 | 219000 |
| 2024-09-13 | 20.36 | $20.39 | 27637 |
| 2024-09-12 | 20.35 | $20.38 | 40928 |
| 2024-09-11 | 20.34 | $20.37 | 81809 |
| 2024-09-10 | 20.34 | $20.36 | 53500 |
| 2024-09-09 | 20.33 | $20.34 | 44200 |
| 2024-09-06 | 20.33 | $20.33 | 41400 |
| 2024-09-05 | 20.33 | $20.31 | 64915 |
| 2024-09-04 | 20.34 | $20.31 | 30500 |
| 2024-09-03 | 20.34 | $20.30 | 48500 |
| 2024-08-30 | 20.36 | $20.31 | 66547 |
| 2024-08-29 | 20.37 | $20.31 | 63325 |
| 2024-08-28 | 20.39 | $20.38 | 41500 |
| 2024-08-27 | 20.38 | $20.40 | 123000 |
| 2024-08-26 | 20.37 | $20.39 | 22548 |
| 2024-08-23 | 20.36 | $20.39 | 53916 |
| 2024-08-22 | 20.35 | $20.36 | 105928 |
| 2024-08-21 | 20.35 | $20.36 | 17933 |
| 2024-08-20 | 20.34 | $20.36 | 20602 |
| 2024-08-19 | 20.33 | $20.33 | 65600 |
| 2024-08-16 | 20.33 | $20.34 | 41926 |
| 2024-08-15 | 20.33 | $20.33 | 102100 |
| 2024-08-14 | 20.32 | $20.34 | 83405 |
| 2024-08-13 | 20.32 | $20.33 | 218620 |
| 2024-08-12 | 20.31 | $20.31 | 168824 |
| 2024-08-09 | 20.31 | $20.31 | 43639 |
| 2024-08-08 | 20.31 | $20.31 | 32840 |
| 2024-08-07 | 20.31 | $20.30 | 73900 |
| 2024-08-06 | 20.31 | $20.31 | 44317 |
| 2024-08-05 | 20.32 | $20.33 | 155830 |
| 2024-08-02 | 20.31 | $20.31 | 36919 |
| 2024-08-01 | 20.31 | $20.27 | 52703 |
| 2024-07-31 | 20.32 | $20.26 | 73640 |
| 2024-07-30 | 20.34 | $20.26 | 68607 |
| 2024-07-29 | 20.36 | $20.37 | 215500 |
| 2024-07-26 | 20.35 | $20.38 | 149801 |
| 2024-07-25 | 20.34 | $20.34 | 31238 |
| 2024-07-24 | 20.33 | $20.33 | 25400 |
| 2024-07-23 | 20.33 | $20.35 | 72538 |
| 2024-07-22 | 20.31 | $20.33 | 63339 |
| 2024-07-19 | 20.31 | $20.31 | 23302 |
| 2024-07-18 | 20.30 | $20.31 | 97900 |
| 2024-07-17 | 20.30 | $20.30 | 95042 |
| 2024-07-16 | 20.29 | $20.31 | 44500 |
| 2024-07-15 | 20.29 | $20.31 | 35900 |
| 2024-07-12 | 20.28 | $20.30 | 60400 |
| 2024-07-11 | 20.27 | $20.30 | 88000 |
| 2024-07-10 | 20.26 | $20.27 | 86800 |
| 2024-07-09 | 20.26 | $20.27 | 48100 |
| 2024-07-08 | 20.25 | $20.27 | 28300 |
| 2024-07-05 | 20.25 | $20.26 | 65200 |
| 2024-07-03 | 20.25 | $20.24 | 55800 |
| 2024-07-02 | 20.25 | $20.24 | 55924 |
| 2024-07-01 | 20.26 | $20.22 | 100630 |
| 2024-06-28 | 20.27 | $20.24 | 61341 |
| 2024-06-27 | 20.28 | $20.23 | 207800 |
| 2024-06-26 | 20.30 | $20.28 | 127600 |
| 2024-06-25 | 20.30 | $20.29 | 88100 |
| 2024-06-24 | 20.31 | $20.32 | 45700 |
| 2024-06-21 | 20.30 | $20.31 | 202845 |
| 2024-06-20 | 20.29 | $20.30 | 47523 |
| 2024-06-18 | 20.29 | $20.30 | 47814 |
| 2024-06-17 | 20.28 | $20.29 | 87000 |
| 2024-06-14 | 20.28 | $20.29 | 177355 |
| 2024-06-13 | 20.27 | $20.29 | 28300 |
| 2024-06-12 | 20.26 | $20.27 | 65900 |
| 2024-06-11 | 20.26 | $20.31 | 181710 |
| 2024-06-10 | 20.24 | $20.24 | 31437 |
| 2024-06-07 | 20.25 | $20.24 | 15108 |
| 2024-06-06 | 20.25 | $20.26 | 39900 |
| 2024-06-05 | 20.25 | $20.24 | 22100 |
| 2024-06-04 | 20.26 | $20.25 | 13113 |
| 2024-06-03 | 20.26 | $20.24 | 18817 |
| 2024-05-31 | 20.27 | $20.22 | 22631 |
| 2024-05-30 | 20.28 | $20.20 | 28704 |
| 2024-05-29 | 20.30 | $20.30 | 21200 |
| 2024-05-28 | 20.30 | $20.31 | 31723 |
| 2024-05-24 | 20.30 | $20.30 | 31900 |
| 2024-05-23 | 20.29 | $20.29 | 56911 |
| 2024-05-22 | 20.29 | $20.28 | 61300 |
| 2024-05-21 | 20.29 | $20.29 | 35920 |
| 2024-05-20 | 20.28 | $20.29 | 21300 |
| 2024-05-17 | 20.27 | $20.28 | 33627 |
| 2024-05-16 | 20.27 | $20.28 | 19100 |
| 2024-05-15 | 20.26 | $20.29 | 33500 |
| 2024-05-14 | 20.25 | $20.27 | 49729 |
| 2024-05-13 | 20.25 | $20.26 | 51700 |
| 2024-05-10 | 20.24 | $20.25 | 24600 |
| 2024-05-09 | 20.24 | $20.26 | 33938 |
| 2024-05-08 | 20.24 | $20.25 | 61356 |
| 2024-05-07 | 20.23 | $20.25 | 52800 |
| 2024-05-06 | 20.23 | $20.24 | 24028 |
| 2024-05-03 | 20.23 | $20.24 | 22600 |
| 2024-05-02 | 20.22 | $20.22 | 97605 |
| 2024-05-01 | 20.23 | $20.22 | 98010 |
| 2024-04-30 | 20.23 | $20.20 | 37432 |
| 2024-04-29 | 20.25 | $20.21 | 59213 |
| 2024-04-26 | 20.26 | $20.21 | 173200 |
| 2024-04-25 | 20.27 | $20.28 | 35006 |
| 2024-04-24 | 20.27 | $20.28 | 55209 |
| 2024-04-23 | 20.26 | $20.28 | 35402 |
| 2024-04-22 | 20.26 | $20.27 | 38511 |
| 2024-04-19 | 20.25 | $20.26 | 40409 |
| 2024-04-18 | 20.25 | $20.26 | 18003 |
| 2024-04-17 | 20.24 | $20.25 | 92000 |
| 2024-04-16 | 20.24 | $20.26 | 124000 |
| 2024-04-15 | 20.24 | $20.25 | 76500 |
| 2024-04-12 | 20.24 | $20.25 | 22500 |
| 2024-04-11 | 20.23 | $20.24 | 77800 |
| 2024-04-10 | 20.23 | $20.22 | 69700 |
| 2024-04-09 | 20.24 | $20.26 | 46700 |
| 2024-04-08 | 20.24 | $20.25 | 44015 |
| 2024-04-05 | 20.23 | $20.23 | 38040 |
| 2024-04-04 | 20.24 | $20.26 | 70500 |
| 2024-04-03 | 20.23 | $20.24 | 37628 |
| 2024-04-02 | 20.23 | $20.23 | 280613 |
| 2024-04-01 | 20.24 | $20.20 | 30700 |
| 2024-03-28 | 20.25 | $20.22 | 30500 |
| 2024-03-27 | 20.26 | $20.23 | 48500 |
| 2024-03-26 | 20.28 | $20.23 | 52500 |
| 2024-03-25 | 20.29 | $20.31 | 81006 |
| 2024-03-22 | 20.28 | $20.30 | 61300 |
| 2024-03-21 | 20.27 | $20.28 | 52600 |
| 2024-03-20 | 20.27 | $20.29 | 57440 |
| 2024-03-19 | 20.26 | $20.27 | 72900 |
| 2024-03-18 | 20.26 | $20.27 | 87600 |
| 2024-03-15 | 20.25 | $20.27 | 55737 |
| 2024-03-14 | 20.25 | $20.26 | 23200 |
| 2024-03-13 | 20.25 | $20.26 | 15622 |
| 2024-03-12 | 20.25 | $20.26 | 78813 |
| 2024-03-11 | 20.24 | $20.27 | 75848 |
| 2024-03-08 | 20.24 | $20.26 | 103100 |
| 2024-03-07 | 20.23 | $20.25 | 75748 |
| 2024-03-06 | 20.23 | $20.24 | 107830 |
| 2024-03-05 | 20.23 | $20.23 | 36000 |
| 2024-03-04 | 20.24 | $20.23 | 55124 |
| 2024-03-01 | 20.25 | $20.25 | 39007 |
| 2024-02-29 | 20.25 | $20.23 | 38800 |
| 2024-02-28 | 20.26 | $20.21 | 58800 |
| 2024-02-27 | 20.27 | $20.21 | 57133 |
| 2024-02-26 | 20.30 | $20.30 | 31236 |
| 2024-02-23 | 20.29 | $20.30 | 102108 |
| 2024-02-22 | 20.29 | $20.29 | 51200 |
| 2024-02-21 | 20.29 | $20.29 | 34800 |
| 2024-02-20 | 20.28 | $20.27 | 57217 |
| 2024-02-16 | 20.29 | $20.29 | 225136 |
| 2024-02-15 | 20.28 | $20.30 | 134914 |
| 2024-02-14 | 20.28 | $20.28 | 30540 |
| 2024-02-13 | 20.27 | $20.27 | 73526 |
| 2024-02-12 | 20.27 | $20.27 | 69900 |
| 2024-02-09 | 20.27 | $20.27 | 126831 |
| 2024-02-08 | 20.27 | $20.27 | 63147 |
| 2024-02-07 | 20.27 | $20.28 | 46500 |
| 2024-02-06 | 20.27 | $20.27 | 73103 |
| 2024-02-05 | 20.27 | $20.26 | 94300 |
| 2024-02-02 | 20.27 | $20.24 | 83456 |
| 2024-02-01 | 20.28 | $20.27 | 56000 |
| 2024-01-31 | 20.28 | $20.26 | 55600 |
| 2024-01-30 | 20.28 | $20.23 | 71000 |
| 2024-01-29 | 20.29 | $20.25 | 65000 |
| 2024-01-26 | 20.30 | $20.30 | 14400 |
| 2024-01-25 | 20.29 | $20.30 | 50000 |
| 2024-01-24 | 20.28 | $20.26 | 70000 |
| 2024-01-23 | 20.28 | $20.28 | 108600 |
| 2024-01-22 | 20.27 | $20.27 | 23000 |
| 2024-01-19 | 20.27 | $20.27 | 119600 |
| 2024-01-18 | 20.26 | $20.27 | 53500 |
| 2024-01-17 | 20.25 | $20.25 | 295900 |
| 2024-01-16 | 20.24 | $20.25 | 23900 |
| 2024-01-12 | 20.23 | $20.26 | 56447 |
| 2024-01-11 | 20.22 | $20.25 | 96500 |
| 2024-01-10 | 20.21 | $20.24 | 140100 |
| 2024-01-09 | 20.20 | $20.21 | 54400 |
| 2024-01-08 | 20.19 | $20.22 | 14700 |
| 2024-01-05 | 20.18 | $20.20 | 40848 |
| 2024-01-04 | 20.18 | $20.18 | 62600 |
| 2024-01-03 | 20.18 | $20.17 | 160442 |
| 2024-01-02 | 20.18 | $20.19 | 21547 |
| 2023-12-29 | 20.18 | $20.19 | 38906 |
| 2023-12-28 | 20.17 | $20.19 | 25549 |
| 2023-12-27 | 20.17 | $20.17 | 16900 |
| 2023-12-26 | 20.17 | $20.16 | 15310 |
| 2023-12-22 | 20.17 | $20.16 | 37849 |
| 2023-12-21 | 20.18 | $20.15 | 68849 |
| 2023-12-20 | 20.19 | $20.13 | 37900 |
| 2023-12-19 | 20.21 | $20.23 | 17200 |
| 2023-12-18 | 20.20 | $20.20 | 101900 |
| 2023-12-15 | 20.19 | $20.20 | 30812 |
| 2023-12-14 | 20.19 | $20.20 | 129809 |
| 2023-12-13 | 20.19 | $20.20 | 137111 |
| 2023-12-12 | 20.18 | $20.18 | 25005 |
| 2023-12-11 | 20.18 | $20.18 | 46451 |
| 2023-12-08 | 20.18 | $20.18 | 11600 |
| 2023-12-07 | 20.18 | $20.17 | 96406 |
| 2023-12-06 | 20.18 | $20.19 | 30738 |
| 2023-12-05 | 20.17 | $20.17 | 48900 |
| 2023-12-04 | 20.17 | $20.16 | 54500 |
| 2023-12-01 | 20.18 | $20.18 | 51135 |
| 2023-11-30 | 20.18 | $20.16 | 20600 |
| 2023-11-29 | 20.18 | $20.14 | 114800 |
| 2023-11-28 | 20.19 | $20.15 | 62010 |
| 2023-11-27 | 20.20 | $20.23 | 92017 |
| 2023-11-24 | 20.19 | $20.19 | 13200 |
| 2023-11-22 | 20.18 | $20.20 | 98002 |
| 2023-11-21 | 20.17 | $20.16 | 95900 |
| 2023-11-20 | 20.17 | $20.17 | 65800 |
| 2023-11-17 | 20.17 | $20.17 | 44241 |
| 2023-11-16 | 20.17 | $20.19 | 143732 |
| 2023-11-15 | 20.16 | $20.17 | 77346 |
| 2023-11-14 | 20.15 | $20.18 | 28000 |
| 2023-11-13 | 20.14 | $20.16 | 23500 |
| 2023-11-10 | 20.14 | $20.16 | 187046 |
| 2023-11-09 | 20.13 | $20.15 | 6900 |
| 2023-11-08 | 20.13 | $20.15 | 117700 |
| 2023-11-07 | 20.12 | $20.13 | 65600 |
| 2023-11-06 | 20.12 | $20.10 | 77300 |
| 2023-11-03 | 20.12 | $20.15 | 105116 |
| 2023-11-02 | 20.12 | $20.11 | 12600 |
| 2023-11-01 | 20.12 | $20.11 | 31016 |
| 2023-10-31 | 20.12 | $20.11 | 43242 |
| 2023-10-30 | 20.13 | $20.11 | 107419 |
| 2023-10-27 | 20.14 | $20.09 | 25708 |
| 2023-10-26 | 20.15 | $20.16 | 37800 |
| 2023-10-25 | 20.15 | $20.15 | 85348 |
| 2023-10-24 | 20.15 | $20.16 | 149533 |
| 2023-10-23 | 20.14 | $20.16 | 115800 |
| 2023-10-20 | 20.13 | $20.15 | 117100 |
| 2023-10-19 | 20.13 | $20.13 | 83205 |
| 2023-10-18 | 20.13 | $20.14 | 177541 |
| 2023-10-17 | 20.13 | $20.13 | 7500 |
| 2023-10-16 | 20.12 | $20.13 | 99159 |
| 2023-10-13 | 20.12 | $20.10 | 8724 |
| 2023-10-12 | 20.13 | $20.11 | 6328 |
| 2023-10-11 | 20.14 | $20.16 | 5700 |
| 2023-10-10 | 20.13 | $20.21 | 33406 |
| 2023-10-09 | 20.10 | $20.15 | 12724 |
| 2023-10-06 | 20.09 | $20.10 | 10800 |
| 2023-10-05 | 20.09 | $20.10 | 2745 |
| 2023-10-04 | 20.09 | $20.08 | 4435 |
| 2023-10-03 | 20.10 | $20.01 | 8200 |
| 2023-10-02 | 20.13 | $20.10 | 6600 |
| 2023-09-29 | 20.14 | $20.13 | 10538 |
| 2023-09-28 | 20.15 | $20.10 | 3600 |
| 2023-09-27 | 20.16 | $20.11 | 5700 |
| 2023-09-26 | 20.17 | $20.18 | 1327 |
| 2023-09-25 | 20.17 | $20.17 | 14600 |
| 2023-09-22 | 20.16 | $20.16 | 7300 |
| 2023-09-21 | 20.16 | $20.15 | 14800 |
| 2023-09-20 | 20.15 | $20.15 | 8430 |
| 2023-09-19 | 20.15 | $20.15 | 162323 |
| 2023-09-18 | 20.15 | $20.15 | 2649 |
| 2023-09-15 | 20.14 | $20.14 | 2200 |
| 2023-09-14 | 20.14 | $20.11 | 1600 |
| 2023-09-13 | 20.14 | $20.13 | 2906 |
| 2023-09-12 | 20.14 | $20.13 | 2930 |
| 2023-09-11 | 20.13 | $20.12 | 2845 |
| 2023-09-08 | 20.13 | $20.12 | 400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.63
2026-07-31
Close Price
$20.21
Vol: 157600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
34.97
Average
51.28
Maximum
78.83
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 45.63 | $20.21 | 157600 |
| 2026-07-30 | 43.71 | $20.20 | 157400 |
| 2026-07-29 | 52.53 | $20.25 | 117427 |
| 2026-07-28 | 52.53 | $20.25 | 232501 |
| 2026-07-27 | 52.53 | $20.25 | 92320 |
| 2026-07-24 | 50.83 | $20.24 | 109150 |
| 2026-07-23 | 47.24 | $20.22 | 224300 |
| 2026-07-22 | 48.94 | $20.23 | 212308 |
| 2026-07-21 | 50.67 | $20.24 | 189700 |
| 2026-07-20 | 50.67 | $20.24 | 135649 |
| 2026-07-17 | 50.67 | $20.24 | 283904 |
| 2026-07-16 | 50.67 | $20.24 | 449145 |
| 2026-07-15 | 50.67 | $20.24 | 357600 |
| 2026-07-14 | 49.28 | $20.23 | 247400 |
| 2026-07-13 | 46.41 | $20.21 | 236826 |
| 2026-07-10 | 47.69 | $20.22 | 265712 |
| 2026-07-09 | 47.69 | $20.22 | 416700 |
| 2026-07-08 | 48.91 | $20.23 | 231100 |
| 2026-07-07 | 46.30 | $20.21 | 111218 |
| 2026-07-06 | 43.57 | $20.19 | 440100 |
| 2026-07-02 | 48.24 | $20.23 | 319600 |
| 2026-07-01 | 42.37 | $20.19 | 526846 |
| 2026-06-30 | 48.96 | $20.24 | 756500 |
| 2026-06-29 | 45.75 | $20.22 | 355120 |
| 2026-06-26 | 55.72 | $20.28 | 214848 |
| 2026-06-25 | 54.14 | $20.27 | 163892 |
| 2026-06-24 | 50.80 | $20.25 | 268100 |
| 2026-06-23 | 52.62 | $20.26 | 198906 |
| 2026-06-22 | 52.62 | $20.26 | 146628 |
| 2026-06-18 | 51.04 | $20.25 | 296500 |
| 2026-06-17 | 49.43 | $20.24 | 559448 |
| 2026-06-16 | 58.55 | $20.29 | 372602 |
| 2026-06-15 | 51.79 | $20.25 | 294005 |
| 2026-06-12 | 53.88 | $20.26 | 354847 |
| 2026-06-11 | 52.05 | $20.25 | 549607 |
| 2026-06-10 | 50.16 | $20.24 | 460000 |
| 2026-06-09 | 46.14 | $20.22 | 241613 |
| 2026-06-08 | 47.98 | $20.23 | 159200 |
| 2026-06-05 | 45.93 | $20.22 | 192400 |
| 2026-06-04 | 45.93 | $20.22 | 122014 |
| 2026-06-03 | 45.93 | $20.22 | 380711 |
| 2026-06-02 | 44.04 | $20.21 | 270100 |
| 2026-06-01 | 45.55 | $20.22 | 180300 |
| 2026-05-29 | 45.55 | $20.22 | 220944 |
| 2026-05-28 | 41.96 | $20.20 | 194100 |
| 2026-05-27 | 58.46 | $20.29 | 176800 |
| 2026-05-26 | 52.55 | $20.26 | 148122 |
| 2026-05-22 | 52.55 | $20.26 | 206019 |
| 2026-05-21 | 52.55 | $20.26 | 136546 |
| 2026-05-20 | 52.55 | $20.26 | 226204 |
| 2026-05-19 | 48.58 | $20.24 | 159297 |
| 2026-05-18 | 48.58 | $20.24 | 199287 |
| 2026-05-15 | 46.56 | $20.23 | 202300 |
| 2026-05-14 | 46.56 | $20.23 | 123623 |
| 2026-05-13 | 46.56 | $20.23 | 228206 |
| 2026-05-12 | 44.70 | $20.22 | 323200 |
| 2026-05-11 | 47.87 | $20.24 | 203400 |
| 2026-05-08 | 46.05 | $20.23 | 232711 |
| 2026-05-07 | 42.22 | $20.21 | 398009 |
| 2026-05-06 | 45.27 | $20.23 | 219114 |
| 2026-05-05 | 43.33 | $20.22 | 310264 |
| 2026-05-04 | 41.35 | $20.21 | 297700 |
| 2026-05-01 | 42.77 | $20.22 | 217700 |
| 2026-04-30 | 40.84 | $20.21 | 269100 |
| 2026-04-29 | 38.88 | $20.20 | 283100 |
| 2026-04-28 | 54.21 | $20.29 | 195123 |
| 2026-04-27 | 54.21 | $20.29 | 214600 |
| 2026-04-24 | 54.21 | $20.29 | 627329 |
| 2026-04-23 | 54.21 | $20.29 | 416400 |
| 2026-04-22 | 52.52 | $20.28 | 449510 |
| 2026-04-21 | 50.79 | $20.27 | 442417 |
| 2026-04-20 | 52.61 | $20.28 | 633300 |
| 2026-04-17 | 54.46 | $20.29 | 397249 |
| 2026-04-16 | 51.20 | $20.27 | 543000 |
| 2026-04-15 | 47.62 | $20.25 | 596359 |
| 2026-04-14 | 43.71 | $20.23 | 509074 |
| 2026-04-13 | 48.92 | $20.26 | 345148 |
| 2026-04-10 | 46.91 | $20.25 | 303423 |
| 2026-04-09 | 46.91 | $20.25 | 411212 |
| 2026-04-08 | 48.64 | $20.26 | 639514 |
| 2026-04-07 | 42.64 | $20.23 | 496846 |
| 2026-04-06 | 42.64 | $20.23 | 169327 |
| 2026-04-02 | 42.64 | $20.23 | 452811 |
| 2026-04-01 | 42.64 | $20.23 | 906730 |
| 2026-03-31 | 45.52 | $20.25 | 638000 |
| 2026-03-30 | 43.71 | $20.24 | 409241 |
| 2026-03-27 | 53.93 | $20.30 | 963300 |
| 2026-03-26 | 48.18 | $20.27 | 874015 |
| 2026-03-25 | 48.18 | $20.27 | 302442 |
| 2026-03-24 | 48.18 | $20.27 | 1.4M |
| 2026-03-23 | 49.96 | $20.28 | 587600 |
| 2026-03-20 | 48.14 | $20.27 | 471704 |
| 2026-03-19 | 46.28 | $20.26 | 565800 |
| 2026-03-18 | 46.28 | $20.26 | 319300 |
| 2026-03-17 | 53.16 | $20.30 | 690243 |
| 2026-03-16 | 47.61 | $20.27 | 301922 |
| 2026-03-13 | 45.56 | $20.26 | 546200 |
| 2026-03-12 | 47.32 | $20.27 | 497400 |
| 2026-03-11 | 45.32 | $20.26 | 794616 |
| 2026-03-10 | 48.84 | $20.28 | 173800 |
| 2026-03-09 | 48.84 | $20.28 | 1.2M |
| 2026-03-06 | 44.98 | $20.26 | 369826 |
| 2026-03-05 | 42.94 | $20.25 | 157200 |
| 2026-03-04 | 44.51 | $20.26 | 211218 |
| 2026-03-03 | 46.11 | $20.27 | 172400 |
| 2026-03-02 | 39.95 | $20.24 | 288213 |
| 2026-02-27 | 43.07 | $20.26 | 212019 |
| 2026-02-26 | 40.88 | $20.25 | 263300 |
| 2026-02-25 | 57.79 | $20.33 | 244200 |
| 2026-02-24 | 57.79 | $20.33 | 276100 |
| 2026-02-23 | 57.79 | $20.33 | 233335 |
| 2026-02-20 | 55.83 | $20.32 | 274552 |
| 2026-02-19 | 51.56 | $20.30 | 348200 |
| 2026-02-18 | 54.04 | $20.31 | 218138 |
| 2026-02-17 | 51.84 | $20.30 | 145324 |
| 2026-02-13 | 54.31 | $20.31 | 344100 |
| 2026-02-12 | 52.14 | $20.30 | 232341 |
| 2026-02-11 | 49.88 | $20.29 | 415876 |
| 2026-02-10 | 52.22 | $20.30 | 138100 |
| 2026-02-09 | 47.54 | $20.28 | 489460 |
| 2026-02-06 | 47.54 | $20.28 | 409000 |
| 2026-02-05 | 47.54 | $20.28 | 374300 |
| 2026-02-04 | 47.54 | $20.28 | 154900 |
| 2026-02-03 | 45.36 | $20.27 | 243602 |
| 2026-02-02 | 45.36 | $20.27 | 150900 |
| 2026-01-30 | 45.36 | $20.27 | 243114 |
| 2026-01-29 | 43.35 | $20.26 | 220204 |
| 2026-01-28 | 52.57 | $20.31 | 224600 |
| 2026-01-27 | 52.57 | $20.31 | 147063 |
| 2026-01-26 | 52.57 | $20.31 | 262345 |
| 2026-01-23 | 52.57 | $20.31 | 301344 |
| 2026-01-22 | 52.57 | $20.31 | 88700 |
| 2026-01-21 | 50.96 | $20.30 | 239320 |
| 2026-01-20 | 54.48 | $20.32 | 354600 |
| 2026-01-16 | 49.50 | $20.29 | 207500 |
| 2026-01-15 | 49.50 | $20.29 | 1.1M |
| 2026-01-14 | 47.78 | $20.28 | 119800 |
| 2026-01-13 | 44.18 | $20.26 | 270231 |
| 2026-01-12 | 44.18 | $20.26 | 313345 |
| 2026-01-09 | 45.60 | $20.27 | 257400 |
| 2026-01-08 | 43.88 | $20.26 | 215400 |
| 2026-01-07 | 45.24 | $20.27 | 251038 |
| 2026-01-06 | 43.58 | $20.26 | 2.0M |
| 2026-01-05 | 44.87 | $20.27 | 499500 |
| 2026-01-02 | 37.89 | $20.23 | 254500 |
| 2025-12-31 | 39.07 | $20.24 | 189825 |
| 2025-12-30 | 39.07 | $20.24 | 261600 |
| 2025-12-29 | 58.81 | $20.36 | 110135 |
| 2025-12-26 | 58.81 | $20.36 | 96500 |
| 2025-12-24 | 57.18 | $20.35 | 179407 |
| 2025-12-23 | 55.51 | $20.34 | 109635 |
| 2025-12-22 | 53.80 | $20.33 | 340000 |
| 2025-12-19 | 55.84 | $20.34 | 235100 |
| 2025-12-18 | 54.19 | $20.33 | 223900 |
| 2025-12-17 | 52.50 | $20.32 | 245900 |
| 2025-12-16 | 52.50 | $20.32 | 293936 |
| 2025-12-15 | 50.87 | $20.31 | 208800 |
| 2025-12-12 | 47.44 | $20.29 | 319411 |
| 2025-12-11 | 47.44 | $20.29 | 177400 |
| 2025-12-10 | 54.28 | $20.33 | 231200 |
| 2025-12-09 | 44.83 | $20.28 | 280136 |
| 2025-12-08 | 46.66 | $20.29 | 629900 |
| 2025-12-05 | 44.51 | $20.28 | 213049 |
| 2025-12-04 | 44.51 | $20.28 | 322251 |
| 2025-12-03 | 44.51 | $20.28 | 417513 |
| 2025-12-02 | 46.10 | $20.29 | 494300 |
| 2025-12-01 | 44.20 | $20.28 | 589400 |
| 2025-11-28 | 45.74 | $20.29 | 201600 |
| 2025-11-26 | 43.89 | $20.28 | 277200 |
| 2025-11-25 | 56.75 | $20.35 | 476300 |
| 2025-11-24 | 56.75 | $20.35 | 742470 |
| 2025-11-21 | 53.22 | $20.33 | 248500 |
| 2025-11-20 | 51.32 | $20.32 | 157300 |
| 2025-11-19 | 53.37 | $20.33 | 184523 |
| 2025-11-18 | 51.54 | $20.32 | 478078 |
| 2025-11-17 | 49.65 | $20.31 | 274400 |
| 2025-11-14 | 47.72 | $20.30 | 212003 |
| 2025-11-13 | 47.72 | $20.30 | 117116 |
| 2025-11-12 | 45.84 | $20.29 | 100300 |
| 2025-11-11 | 43.93 | $20.28 | 136304 |
| 2025-11-10 | 45.45 | $20.29 | 105914 |
| 2025-11-07 | 43.59 | $20.28 | 199100 |
| 2025-11-06 | 41.71 | $20.27 | 789900 |
| 2025-11-05 | 41.71 | $20.27 | 91003 |
| 2025-11-04 | 41.71 | $20.27 | 180434 |
| 2025-11-03 | 41.71 | $20.27 | 94200 |
| 2025-10-31 | 41.71 | $20.27 | 149000 |
| 2025-10-30 | 34.97 | $20.23 | 387705 |
| 2025-10-29 | 48.20 | $20.33 | 208308 |
| 2025-10-28 | 54.02 | $20.36 | 119431 |
| 2025-10-27 | 52.19 | $20.35 | 103700 |
| 2025-10-24 | 54.24 | $20.36 | 556823 |
| 2025-10-23 | 52.47 | $20.35 | 145138 |
| 2025-10-22 | 48.69 | $20.33 | 326915 |
| 2025-10-21 | 52.66 | $20.35 | 123000 |
| 2025-10-20 | 50.75 | $20.34 | 160237 |
| 2025-10-17 | 50.75 | $20.34 | 438200 |
| 2025-10-16 | 50.75 | $20.34 | 97745 |
| 2025-10-15 | 48.99 | $20.33 | 157900 |
| 2025-10-14 | 50.71 | $20.34 | 229146 |
| 2025-10-13 | 45.21 | $20.31 | 90513 |
| 2025-10-10 | 46.87 | $20.32 | 477284 |
| 2025-10-09 | 44.95 | $20.31 | 150600 |
| 2025-10-08 | 44.95 | $20.31 | 131500 |
| 2025-10-07 | 44.95 | $20.31 | 218600 |
| 2025-10-06 | 44.95 | $20.31 | 155200 |
| 2025-10-03 | 44.95 | $20.31 | 87847 |
| 2025-10-02 | 44.95 | $20.31 | 277100 |
| 2025-10-01 | 46.17 | $20.32 | 158000 |
| 2025-09-30 | 39.95 | $20.28 | 100405 |
| 2025-09-29 | 43.54 | $20.31 | 204026 |
| 2025-09-26 | 47.60 | $20.34 | 189876 |
| 2025-09-25 | 49.04 | $20.35 | 236556 |
| 2025-09-24 | 50.50 | $20.36 | 121408 |
| 2025-09-23 | 50.50 | $20.36 | 95017 |
| 2025-09-22 | 49.14 | $20.35 | 128413 |
| 2025-09-19 | 50.46 | $20.36 | 100900 |
| 2025-09-18 | 44.82 | $20.32 | 246945 |
| 2025-09-17 | 47.38 | $20.34 | 832500 |
| 2025-09-16 | 45.91 | $20.33 | 848200 |
| 2025-09-15 | 45.91 | $20.33 | 350503 |
| 2025-09-12 | 47.10 | $20.34 | 138700 |
| 2025-09-11 | 47.10 | $20.34 | 124719 |
| 2025-09-10 | 49.40 | $20.36 | 267500 |
| 2025-09-09 | 51.81 | $20.38 | 488556 |
| 2025-09-08 | 50.67 | $20.37 | 78316 |
| 2025-09-05 | 50.67 | $20.37 | 374929 |
| 2025-09-04 | 47.28 | $20.34 | 195900 |
| 2025-09-03 | 48.33 | $20.35 | 491207 |
| 2025-09-02 | 44.84 | $20.32 | 147122 |
| 2025-08-29 | 44.84 | $20.32 | 146716 |
| 2025-08-28 | 43.70 | $20.31 | 225600 |
| 2025-08-27 | 57.24 | $20.43 | 203800 |
| 2025-08-26 | 58.68 | $20.44 | 281928 |
| 2025-08-25 | 53.07 | $20.39 | 162833 |
| 2025-08-22 | 59.17 | $20.43 | 109610 |
| 2025-08-21 | 54.16 | $20.39 | 137604 |
| 2025-08-20 | 54.16 | $20.39 | 202330 |
| 2025-08-19 | 55.70 | $20.40 | 236300 |
| 2025-08-18 | 50.34 | $20.36 | 202500 |
| 2025-08-15 | 58.80 | $20.41 | 1.0M |
| 2025-08-14 | 55.99 | $20.39 | 153700 |
| 2025-08-13 | 52.94 | $20.37 | 140600 |
| 2025-08-12 | 56.67 | $20.39 | 142210 |
| 2025-08-11 | 53.56 | $20.37 | 125703 |
| 2025-08-08 | 53.56 | $20.37 | 143200 |
| 2025-08-07 | 53.56 | $20.37 | 249400 |
| 2025-08-06 | 53.56 | $20.37 | 171427 |
| 2025-08-05 | 52.16 | $20.36 | 71737 |
| 2025-08-04 | 53.70 | $20.37 | 203300 |
| 2025-08-01 | 52.36 | $20.36 | 476417 |
| 2025-07-31 | 48.11 | $20.33 | 139900 |
| 2025-07-30 | 41.48 | $20.29 | 123100 |
| 2025-07-29 | 59.53 | $20.39 | 97971 |
| 2025-07-28 | 57.78 | $20.38 | 148500 |
| 2025-07-25 | 57.78 | $20.38 | 151000 |
| 2025-07-24 | 54.22 | $20.36 | 343500 |
| 2025-07-23 | 56.48 | $20.37 | 172502 |
| 2025-07-22 | 58.82 | $20.38 | 95105 |
| 2025-07-21 | 55.31 | $20.36 | 509400 |
| 2025-07-18 | 53.43 | $20.35 | 309600 |
| 2025-07-17 | 51.48 | $20.34 | 209000 |
| 2025-07-16 | 51.48 | $20.34 | 156000 |
| 2025-07-15 | 51.48 | $20.34 | 149334 |
| 2025-07-14 | 49.68 | $20.33 | 172500 |
| 2025-07-11 | 49.68 | $20.33 | 168322 |
| 2025-07-10 | 49.68 | $20.33 | 173767 |
| 2025-07-09 | 49.68 | $20.33 | 108300 |
| 2025-07-08 | 48.12 | $20.32 | 148100 |
| 2025-07-07 | 46.53 | $20.31 | 129363 |
| 2025-07-03 | 47.92 | $20.32 | 134800 |
| 2025-07-02 | 47.92 | $20.32 | 405761 |
| 2025-07-01 | 47.92 | $20.32 | 263927 |
| 2025-06-30 | 47.92 | $20.32 | 550927 |
| 2025-06-27 | 47.92 | $20.32 | 564021 |
| 2025-06-26 | 58.78 | $20.40 | 114700 |
| 2025-06-25 | 56.43 | $20.38 | 217407 |
| 2025-06-24 | 55.22 | $20.37 | 417700 |
| 2025-06-23 | 58.30 | $20.39 | 496421 |
| 2025-06-20 | 54.70 | $20.36 | 383317 |
| 2025-06-18 | 52.09 | $20.34 | 129800 |
| 2025-06-17 | 52.09 | $20.34 | 318000 |
| 2025-06-16 | 53.48 | $20.35 | 409830 |
| 2025-06-13 | 50.99 | $20.33 | 147312 |
| 2025-06-12 | 52.32 | $20.34 | 105500 |
| 2025-06-11 | 51.11 | $20.33 | 147500 |
| 2025-06-10 | 47.29 | $20.30 | 166647 |
| 2025-06-09 | 49.75 | $20.32 | 246937 |
| 2025-06-06 | 47.14 | $20.30 | 212500 |
| 2025-06-05 | 48.33 | $20.31 | 580400 |
| 2025-06-04 | 49.53 | $20.32 | 275340 |
| 2025-06-03 | 47.05 | $20.30 | 259517 |
| 2025-06-02 | 47.05 | $20.30 | 323164 |
| 2025-05-30 | 47.05 | $20.30 | 332549 |
| 2025-05-29 | 44.72 | $20.28 | 360400 |
| 2025-05-28 | 52.38 | $20.35 | 152228 |
| 2025-05-27 | 54.93 | $20.37 | 354046 |
| 2025-05-23 | 51.57 | $20.34 | 212900 |
| 2025-05-22 | 51.57 | $20.34 | 402042 |
| 2025-05-21 | 49.29 | $20.32 | 364536 |
| 2025-05-20 | 50.41 | $20.33 | 616829 |
| 2025-05-19 | 52.70 | $20.35 | 199422 |
| 2025-05-16 | 49.43 | $20.32 | 286700 |
| 2025-05-15 | 50.54 | $20.33 | 400010 |
| 2025-05-14 | 49.46 | $20.32 | 383100 |
| 2025-05-13 | 47.28 | $20.30 | 115300 |
| 2025-05-12 | 48.27 | $20.31 | 371715 |
| 2025-05-09 | 48.27 | $20.31 | 269848 |
| 2025-05-08 | 50.17 | $20.33 | 238644 |
| 2025-05-07 | 51.12 | $20.34 | 99100 |
| 2025-05-06 | 47.32 | $20.30 | 105146 |
| 2025-05-05 | 45.30 | $20.28 | 188413 |
| 2025-05-02 | 45.30 | $20.28 | 237408 |
| 2025-05-01 | 42.30 | $20.25 | 224300 |
| 2025-04-30 | 45.46 | $20.29 | 210430 |
| 2025-04-29 | 48.92 | $20.33 | 294800 |
| 2025-04-28 | 54.87 | $20.39 | 162145 |
| 2025-04-25 | 54.87 | $20.39 | 201600 |
| 2025-04-24 | 54.03 | $20.38 | 194100 |
| 2025-04-23 | 49.56 | $20.33 | 286838 |
| 2025-04-22 | 54.61 | $20.38 | 278002 |
| 2025-04-21 | 50.80 | $20.34 | 346500 |
| 2025-04-17 | 52.91 | $20.36 | 168700 |
| 2025-04-16 | 47.76 | $20.31 | 332900 |
| 2025-04-15 | 50.93 | $20.34 | 534600 |
| 2025-04-14 | 49.88 | $20.33 | 479330 |
| 2025-04-11 | 38.61 | $20.24 | 783400 |
| 2025-04-10 | 39.55 | $20.25 | 349100 |
| 2025-04-09 | 44.71 | $20.30 | 336822 |
| 2025-04-08 | 47.05 | $20.32 | 383000 |
| 2025-04-07 | 47.05 | $20.32 | 277900 |
| 2025-04-04 | 51.94 | $20.36 | 644244 |
| 2025-04-03 | 49.44 | $20.34 | 351249 |
| 2025-04-02 | 46.82 | $20.32 | 97144 |
| 2025-04-01 | 46.82 | $20.32 | 129200 |
| 2025-03-31 | 45.54 | $20.31 | 180312 |
| 2025-03-28 | 47.72 | $20.33 | 103100 |
| 2025-03-27 | 51.20 | $20.36 | 118200 |
| 2025-03-26 | 55.03 | $20.39 | 126414 |
| 2025-03-25 | 53.94 | $20.38 | 81463 |
| 2025-03-24 | 52.85 | $20.37 | 279400 |
| 2025-03-21 | 54.06 | $20.38 | 368500 |
| 2025-03-20 | 53.04 | $20.37 | 102113 |
| 2025-03-19 | 52.03 | $20.36 | 85207 |
| 2025-03-18 | 53.12 | $20.37 | 141800 |
| 2025-03-17 | 51.18 | $20.35 | 208614 |
| 2025-03-14 | 51.18 | $20.35 | 178900 |
| 2025-03-13 | 52.15 | $20.36 | 170422 |
| 2025-03-12 | 48.42 | $20.32 | 152239 |
| 2025-03-11 | 47.45 | $20.31 | 399300 |
| 2025-03-10 | 56.57 | $20.40 | 137421 |
| 2025-03-07 | 50.55 | $20.34 | 139487 |
| 2025-03-06 | 52.87 | $20.36 | 117400 |
| 2025-03-05 | 49.57 | $20.33 | 134313 |
| 2025-03-04 | 49.57 | $20.33 | 255701 |
| 2025-03-03 | 52.91 | $20.36 | 124400 |
| 2025-02-28 | 47.29 | $20.31 | 330000 |
| 2025-02-27 | 47.29 | $20.31 | 190426 |
| 2025-02-26 | 58.68 | $20.40 | 373726 |
| 2025-02-25 | 52.66 | $20.35 | 197328 |
| 2025-02-24 | 59.21 | $20.39 | 187100 |
| 2025-02-21 | 53.75 | $20.35 | 126700 |
| 2025-02-20 | 53.75 | $20.35 | 143200 |
| 2025-02-19 | 53.75 | $20.35 | 57617 |
| 2025-02-18 | 52.38 | $20.34 | 136800 |
| 2025-02-14 | 55.50 | $20.36 | 93738 |
| 2025-02-13 | 51.37 | $20.33 | 229421 |
| 2025-02-12 | 48.33 | $20.31 | 109227 |
| 2025-02-11 | 49.81 | $20.32 | 103327 |
| 2025-02-10 | 54.56 | $20.35 | 120108 |
| 2025-02-07 | 48.31 | $20.31 | 179500 |
| 2025-02-06 | 51.69 | $20.33 | 253900 |
| 2025-02-05 | 51.69 | $20.33 | 94011 |
| 2025-02-04 | 50.12 | $20.32 | 98700 |
| 2025-02-03 | 48.53 | $20.31 | 227343 |
| 2025-01-31 | 46.92 | $20.30 | 128100 |
| 2025-01-30 | 48.35 | $20.31 | 116748 |
| 2025-01-29 | 56.58 | $20.36 | 78563 |
| 2025-01-28 | 56.58 | $20.36 | 179300 |
| 2025-01-27 | 53.74 | $20.34 | 252100 |
| 2025-01-24 | 53.74 | $20.34 | 199271 |
| 2025-01-23 | 52.33 | $20.33 | 195447 |
| 2025-01-22 | 44.28 | $20.28 | 327418 |
| 2025-01-21 | 52.74 | $20.33 | 474311 |
| 2025-01-17 | 52.74 | $20.33 | 239502 |
| 2025-01-16 | 51.05 | $20.32 | 157900 |
| 2025-01-15 | 47.49 | $20.30 | 86700 |
| 2025-01-14 | 49.19 | $20.31 | 245446 |
| 2025-01-13 | 47.40 | $20.30 | 191300 |
| 2025-01-10 | 43.62 | $20.28 | 219638 |
| 2025-01-08 | 45.16 | $20.29 | 164830 |
| 2025-01-07 | 43.26 | $20.28 | 130807 |
| 2025-01-06 | 44.73 | $20.29 | 130741 |
| 2025-01-03 | 40.91 | $20.27 | 140942 |
| 2025-01-02 | 38.90 | $20.26 | 97443 |
| 2024-12-31 | 41.58 | $20.28 | 111406 |
| 2024-12-30 | 37.48 | $20.26 | 305019 |
| 2024-12-27 | 62.50 | $20.38 | 31700 |
| 2024-12-26 | 62.50 | $20.38 | 114100 |
| 2024-12-24 | 55.85 | $20.35 | 50443 |
| 2024-12-23 | 55.85 | $20.35 | 158200 |
| 2024-12-20 | 55.85 | $20.35 | 242044 |
| 2024-12-19 | 55.85 | $20.35 | 113700 |
| 2024-12-18 | 48.40 | $20.32 | 92200 |
| 2024-12-17 | 48.40 | $20.32 | 97946 |
| 2024-12-16 | 50.99 | $20.33 | 103300 |
| 2024-12-13 | 50.99 | $20.33 | 167500 |
| 2024-12-12 | 50.99 | $20.33 | 112334 |
| 2024-12-11 | 48.63 | $20.32 | 99300 |
| 2024-12-10 | 48.63 | $20.32 | 174500 |
| 2024-12-09 | 48.63 | $20.32 | 150700 |
| 2024-12-06 | 48.63 | $20.32 | 153142 |
| 2024-12-05 | 44.27 | $20.30 | 126912 |
| 2024-12-04 | 44.27 | $20.30 | 330800 |
| 2024-12-03 | 44.27 | $20.30 | 544200 |
| 2024-12-02 | 45.94 | $20.31 | 172200 |
| 2024-11-29 | 45.94 | $20.31 | 47800 |
| 2024-11-27 | 44.03 | $20.30 | 208428 |
| 2024-11-26 | 52.91 | $20.35 | 88600 |
| 2024-11-25 | 52.91 | $20.35 | 83210 |
| 2024-11-22 | 51.13 | $20.34 | 151400 |
| 2024-11-21 | 51.13 | $20.34 | 161986 |
| 2024-11-20 | 51.13 | $20.34 | 84304 |
| 2024-11-19 | 49.49 | $20.33 | 240500 |
| 2024-11-18 | 47.84 | $20.32 | 89900 |
| 2024-11-15 | 47.84 | $20.32 | 127413 |
| 2024-11-14 | 46.24 | $20.31 | 115435 |
| 2024-11-13 | 47.62 | $20.32 | 257200 |
| 2024-11-12 | 46.09 | $20.31 | 104611 |
| 2024-11-11 | 47.41 | $20.32 | 208900 |
| 2024-11-08 | 48.73 | $20.33 | 231700 |
| 2024-11-07 | 48.73 | $20.33 | 153345 |
| 2024-11-06 | 44.55 | $20.30 | 243504 |
| 2024-11-05 | 49.68 | $20.34 | 622100 |
| 2024-11-04 | 43.50 | $20.30 | 65711 |
| 2024-11-01 | 39.99 | $20.28 | 111114 |
| 2024-10-31 | 41.20 | $20.29 | 104900 |
| 2024-10-30 | 41.20 | $20.29 | 135200 |
| 2024-10-29 | 56.75 | $20.39 | 155927 |
| 2024-10-28 | 55.15 | $20.38 | 58910 |
| 2024-10-25 | 53.50 | $20.37 | 249705 |
| 2024-10-24 | 51.83 | $20.36 | 69328 |
| 2024-10-23 | 50.12 | $20.35 | 258500 |
| 2024-10-22 | 51.87 | $20.36 | 171800 |
| 2024-10-21 | 51.87 | $20.36 | 152024 |
| 2024-10-18 | 55.35 | $20.38 | 230909 |
| 2024-10-17 | 55.35 | $20.38 | 113827 |
| 2024-10-16 | 53.95 | $20.37 | 94200 |
| 2024-10-15 | 51.05 | $20.35 | 105900 |
| 2024-10-14 | 47.93 | $20.33 | 95300 |
| 2024-10-11 | 51.02 | $20.35 | 164300 |
| 2024-10-10 | 47.82 | $20.33 | 44200 |
| 2024-10-09 | 42.47 | $20.30 | 203500 |
| 2024-10-08 | 45.42 | $20.32 | 58600 |
| 2024-10-07 | 41.56 | $20.30 | 41130 |
| 2024-10-04 | 41.56 | $20.30 | 65329 |
| 2024-10-03 | 45.96 | $20.33 | 59703 |
| 2024-10-02 | 44.09 | $20.32 | 90400 |
| 2024-10-01 | 44.09 | $20.32 | 67937 |
| 2024-09-30 | 40.36 | $20.30 | 134700 |
| 2024-09-27 | 40.36 | $20.30 | 131300 |
| 2024-09-26 | 57.74 | $20.40 | 73935 |
| 2024-09-25 | 65.81 | $20.43 | 88944 |
| 2024-09-24 | 65.81 | $20.43 | 51837 |
| 2024-09-23 | 65.81 | $20.43 | 108935 |
| 2024-09-20 | 64.39 | $20.42 | 26445 |
| 2024-09-19 | 64.39 | $20.42 | 55238 |
| 2024-09-18 | 61.50 | $20.40 | 31000 |
| 2024-09-17 | 61.50 | $20.40 | 58910 |
| 2024-09-16 | 61.50 | $20.40 | 219000 |
| 2024-09-13 | 60.11 | $20.39 | 27637 |
| 2024-09-12 | 58.69 | $20.38 | 40928 |
| 2024-09-11 | 57.25 | $20.37 | 81809 |
| 2024-09-10 | 55.78 | $20.36 | 53500 |
| 2024-09-09 | 52.70 | $20.34 | 44200 |
| 2024-09-06 | 51.07 | $20.33 | 41400 |
| 2024-09-05 | 47.67 | $20.31 | 64915 |
| 2024-09-04 | 47.67 | $20.31 | 30500 |
| 2024-09-03 | 45.97 | $20.30 | 48500 |
| 2024-08-30 | 47.43 | $20.31 | 66547 |
| 2024-08-29 | 47.43 | $20.31 | 63325 |
| 2024-08-28 | 59.35 | $20.38 | 41500 |
| 2024-08-27 | 63.70 | $20.40 | 123000 |
| 2024-08-26 | 62.39 | $20.39 | 22548 |
| 2024-08-23 | 62.39 | $20.39 | 53916 |
| 2024-08-22 | 58.33 | $20.36 | 105928 |
| 2024-08-21 | 58.33 | $20.36 | 17933 |
| 2024-08-20 | 58.33 | $20.36 | 20602 |
| 2024-08-19 | 54.07 | $20.33 | 65600 |
| 2024-08-16 | 55.88 | $20.34 | 41926 |
| 2024-08-15 | 54.43 | $20.33 | 102100 |
| 2024-08-14 | 56.18 | $20.34 | 83405 |
| 2024-08-13 | 54.80 | $20.33 | 218620 |
| 2024-08-12 | 51.92 | $20.31 | 168824 |
| 2024-08-09 | 51.92 | $20.31 | 43639 |
| 2024-08-08 | 51.92 | $20.31 | 32840 |
| 2024-08-07 | 50.57 | $20.30 | 73900 |
| 2024-08-06 | 51.96 | $20.31 | 44317 |
| 2024-08-05 | 54.81 | $20.33 | 155830 |
| 2024-08-02 | 52.32 | $20.31 | 36919 |
| 2024-08-01 | 46.75 | $20.27 | 52703 |
| 2024-07-31 | 45.24 | $20.26 | 73640 |
| 2024-07-30 | 45.24 | $20.26 | 68607 |
| 2024-07-29 | 63.11 | $20.37 | 215500 |
| 2024-07-26 | 65.34 | $20.38 | 149801 |
| 2024-07-25 | 59.96 | $20.34 | 31238 |
| 2024-07-24 | 58.43 | $20.33 | 25400 |
| 2024-07-23 | 63.01 | $20.35 | 72538 |
| 2024-07-22 | 60.04 | $20.33 | 63339 |
| 2024-07-19 | 56.73 | $20.31 | 23302 |
| 2024-07-18 | 56.73 | $20.31 | 97900 |
| 2024-07-17 | 55.05 | $20.30 | 95042 |
| 2024-07-16 | 57.16 | $20.31 | 44500 |
| 2024-07-15 | 57.16 | $20.31 | 35900 |
| 2024-07-12 | 55.63 | $20.30 | 60400 |
| 2024-07-11 | 55.63 | $20.30 | 88000 |
| 2024-07-10 | 50.87 | $20.27 | 86800 |
| 2024-07-09 | 50.87 | $20.27 | 48100 |
| 2024-07-08 | 50.87 | $20.27 | 28300 |
| 2024-07-05 | 49.32 | $20.26 | 65200 |
| 2024-07-03 | 46.08 | $20.24 | 55800 |
| 2024-07-02 | 46.08 | $20.24 | 55924 |
| 2024-07-01 | 42.79 | $20.22 | 100630 |
| 2024-06-28 | 45.43 | $20.24 | 61341 |
| 2024-06-27 | 43.78 | $20.23 | 207800 |
| 2024-06-26 | 51.11 | $20.28 | 127600 |
| 2024-06-25 | 52.78 | $20.29 | 88100 |
| 2024-06-24 | 58.23 | $20.32 | 45700 |
| 2024-06-21 | 56.82 | $20.31 | 202845 |
| 2024-06-20 | 55.39 | $20.30 | 47523 |
| 2024-06-18 | 55.39 | $20.30 | 47814 |
| 2024-06-17 | 54.01 | $20.29 | 87000 |
| 2024-06-14 | 54.01 | $20.29 | 177355 |
| 2024-06-13 | 54.01 | $20.29 | 28300 |
| 2024-06-12 | 51.44 | $20.27 | 65900 |
| 2024-06-11 | 57.56 | $20.31 | 181710 |
| 2024-06-10 | 47.11 | $20.24 | 31437 |
| 2024-06-07 | 47.11 | $20.24 | 15108 |
| 2024-06-06 | 50.30 | $20.26 | 39900 |
| 2024-06-05 | 46.88 | $20.24 | 22100 |
| 2024-06-04 | 48.46 | $20.25 | 13113 |
| 2024-06-03 | 46.75 | $20.24 | 18817 |
| 2024-05-31 | 43.17 | $20.22 | 22631 |
| 2024-05-30 | 39.29 | $20.20 | 28704 |
| 2024-05-29 | 58.15 | $20.30 | 21200 |
| 2024-05-28 | 60.92 | $20.31 | 31723 |
| 2024-05-24 | 59.07 | $20.30 | 31900 |
| 2024-05-23 | 57.13 | $20.29 | 56911 |
| 2024-05-22 | 55.11 | $20.28 | 61300 |
| 2024-05-21 | 57.69 | $20.29 | 35920 |
| 2024-05-20 | 57.69 | $20.29 | 21300 |
| 2024-05-17 | 55.83 | $20.28 | 33627 |
| 2024-05-16 | 55.83 | $20.28 | 19100 |
| 2024-05-15 | 58.14 | $20.29 | 33500 |
| 2024-05-14 | 54.56 | $20.27 | 49729 |
| 2024-05-13 | 52.64 | $20.26 | 51700 |
| 2024-05-10 | 50.66 | $20.25 | 24600 |
| 2024-05-09 | 52.76 | $20.26 | 33938 |
| 2024-05-08 | 50.82 | $20.25 | 61356 |
| 2024-05-07 | 50.82 | $20.25 | 52800 |
| 2024-05-06 | 48.93 | $20.24 | 24028 |
| 2024-05-03 | 48.93 | $20.24 | 22600 |
| 2024-05-02 | 45.13 | $20.22 | 97605 |
| 2024-05-01 | 45.13 | $20.22 | 98010 |
| 2024-04-30 | 41.18 | $20.20 | 37432 |
| 2024-04-29 | 42.64 | $20.21 | 59213 |
| 2024-04-26 | 42.64 | $20.21 | 173200 |
| 2024-04-25 | 54.93 | $20.28 | 35006 |
| 2024-04-24 | 54.93 | $20.28 | 55209 |
| 2024-04-23 | 54.93 | $20.28 | 35402 |
| 2024-04-22 | 53.28 | $20.27 | 38511 |
| 2024-04-19 | 51.60 | $20.26 | 40409 |
| 2024-04-18 | 51.60 | $20.26 | 18003 |
| 2024-04-17 | 49.97 | $20.25 | 92000 |
| 2024-04-16 | 51.62 | $20.26 | 124000 |
| 2024-04-15 | 50.06 | $20.25 | 76500 |
| 2024-04-12 | 50.06 | $20.25 | 22500 |
| 2024-04-11 | 48.55 | $20.24 | 77800 |
| 2024-04-10 | 45.44 | $20.22 | 69700 |
| 2024-04-09 | 51.35 | $20.26 | 46700 |
| 2024-04-08 | 49.80 | $20.25 | 44015 |
| 2024-04-05 | 46.56 | $20.23 | 38040 |
| 2024-04-04 | 51.27 | $20.26 | 70500 |
| 2024-04-03 | 47.93 | $20.24 | 37628 |
| 2024-04-02 | 46.18 | $20.23 | 280613 |
| 2024-04-01 | 40.48 | $20.20 | 30700 |
| 2024-03-28 | 43.39 | $20.22 | 30500 |
| 2024-03-27 | 44.93 | $20.23 | 48500 |
| 2024-03-26 | 44.93 | $20.23 | 52500 |
| 2024-03-25 | 60.35 | $20.31 | 81006 |
| 2024-03-22 | 58.67 | $20.30 | 61300 |
| 2024-03-21 | 55.03 | $20.28 | 52600 |
| 2024-03-20 | 57.43 | $20.29 | 57440 |
| 2024-03-19 | 53.59 | $20.27 | 72900 |
| 2024-03-18 | 53.59 | $20.27 | 87600 |
| 2024-03-15 | 53.59 | $20.27 | 55737 |
| 2024-03-14 | 51.72 | $20.26 | 23200 |
| 2024-03-13 | 51.72 | $20.26 | 15622 |
| 2024-03-12 | 51.72 | $20.26 | 78813 |
| 2024-03-11 | 53.57 | $20.27 | 75848 |
| 2024-03-08 | 51.94 | $20.26 | 103100 |
| 2024-03-07 | 50.28 | $20.25 | 75748 |
| 2024-03-06 | 48.60 | $20.24 | 107830 |
| 2024-03-05 | 46.89 | $20.23 | 36000 |
| 2024-03-04 | 46.89 | $20.23 | 55124 |
| 2024-03-01 | 49.88 | $20.25 | 39007 |
| 2024-02-29 | 46.64 | $20.23 | 38800 |
| 2024-02-28 | 43.15 | $20.21 | 58800 |
| 2024-02-27 | 43.15 | $20.21 | 57133 |
| 2024-02-26 | 58.77 | $20.30 | 31236 |
| 2024-02-23 | 58.77 | $20.30 | 102108 |
| 2024-02-22 | 57.21 | $20.29 | 51200 |
| 2024-02-21 | 57.21 | $20.29 | 34800 |
| 2024-02-20 | 54.09 | $20.27 | 57217 |
| 2024-02-16 | 58.12 | $20.29 | 225136 |
| 2024-02-15 | 60.25 | $20.30 | 134914 |
| 2024-02-14 | 57.27 | $20.28 | 30540 |
| 2024-02-13 | 55.70 | $20.27 | 73526 |
| 2024-02-12 | 55.70 | $20.27 | 69900 |
| 2024-02-09 | 55.70 | $20.27 | 126831 |
| 2024-02-08 | 55.70 | $20.27 | 63147 |
| 2024-02-07 | 57.42 | $20.28 | 46500 |
| 2024-02-06 | 56.13 | $20.27 | 73103 |
| 2024-02-05 | 54.83 | $20.26 | 94300 |
| 2024-02-02 | 52.14 | $20.24 | 83456 |
| 2024-02-01 | 56.98 | $20.27 | 56000 |
| 2024-01-31 | 55.68 | $20.26 | 55600 |
| 2024-01-30 | 51.49 | $20.23 | 71000 |
| 2024-01-29 | 54.77 | $20.25 | 65000 |
| 2024-01-26 | 64.54 | $20.30 | 14400 |
| 2024-01-25 | 64.54 | $20.30 | 50000 |
| 2024-01-24 | 59.29 | $20.26 | 70000 |
| 2024-01-23 | 63.77 | $20.28 | 108600 |
| 2024-01-22 | 62.42 | $20.27 | 23000 |
| 2024-01-19 | 62.42 | $20.27 | 119600 |
| 2024-01-18 | 62.42 | $20.27 | 53500 |
| 2024-01-17 | 59.86 | $20.25 | 295900 |
| 2024-01-16 | 59.86 | $20.25 | 23900 |
| 2024-01-12 | 61.76 | $20.26 | 56447 |
| 2024-01-11 | 60.57 | $20.25 | 96500 |
| 2024-01-10 | 59.38 | $20.24 | 140100 |
| 2024-01-09 | 55.52 | $20.21 | 54400 |
| 2024-01-08 | 57.24 | $20.22 | 14700 |
| 2024-01-05 | 54.57 | $20.20 | 40848 |
| 2024-01-04 | 51.70 | $20.18 | 62600 |
| 2024-01-03 | 50.20 | $20.17 | 160442 |
| 2024-01-02 | 53.34 | $20.19 | 21547 |
| 2023-12-29 | 53.34 | $20.19 | 38906 |
| 2023-12-28 | 53.34 | $20.19 | 25549 |
| 2023-12-27 | 50.70 | $20.17 | 16900 |
| 2023-12-26 | 49.34 | $20.16 | 15310 |
| 2023-12-22 | 49.34 | $20.16 | 37849 |
| 2023-12-21 | 48.04 | $20.15 | 68849 |
| 2023-12-20 | 45.39 | $20.13 | 37900 |
| 2023-12-19 | 59.91 | $20.23 | 17200 |
| 2023-12-18 | 55.89 | $20.20 | 101900 |
| 2023-12-15 | 55.89 | $20.20 | 30812 |
| 2023-12-14 | 55.89 | $20.20 | 129809 |
| 2023-12-13 | 55.89 | $20.20 | 137111 |
| 2023-12-12 | 53.35 | $20.18 | 25005 |
| 2023-12-11 | 53.35 | $20.18 | 46451 |
| 2023-12-08 | 53.35 | $20.18 | 11600 |
| 2023-12-07 | 52.17 | $20.17 | 96406 |
| 2023-12-06 | 54.81 | $20.19 | 30738 |
| 2023-12-05 | 52.53 | $20.17 | 48900 |
| 2023-12-04 | 51.36 | $20.16 | 54500 |
| 2023-12-01 | 53.87 | $20.18 | 51135 |
| 2023-11-30 | 51.63 | $20.16 | 20600 |
| 2023-11-29 | 49.28 | $20.14 | 114800 |
| 2023-11-28 | 50.44 | $20.15 | 62010 |
| 2023-11-27 | 61.47 | $20.23 | 92017 |
| 2023-11-24 | 57.00 | $20.19 | 13200 |
| 2023-11-22 | 58.62 | $20.20 | 98002 |
| 2023-11-21 | 53.63 | $20.16 | 95900 |
| 2023-11-20 | 55.21 | $20.17 | 65800 |
| 2023-11-17 | 55.21 | $20.17 | 44241 |
| 2023-11-16 | 58.31 | $20.19 | 143732 |
| 2023-11-15 | 55.96 | $20.17 | 77346 |
| 2023-11-14 | 57.50 | $20.18 | 28000 |
| 2023-11-13 | 55.16 | $20.16 | 23500 |
| 2023-11-10 | 55.16 | $20.16 | 187046 |
| 2023-11-09 | 54.01 | $20.15 | 6900 |
| 2023-11-08 | 54.01 | $20.15 | 117700 |
| 2023-11-07 | 51.79 | $20.13 | 65600 |
| 2023-11-06 | 48.23 | $20.10 | 77300 |
| 2023-11-03 | 54.62 | $20.15 | 105116 |
| 2023-11-02 | 49.54 | $20.11 | 12600 |
| 2023-11-01 | 49.54 | $20.11 | 31016 |
| 2023-10-31 | 49.54 | $20.11 | 43242 |
| 2023-10-30 | 49.54 | $20.11 | 107419 |
| 2023-10-27 | 47.12 | $20.09 | 25708 |
| 2023-10-26 | 56.03 | $20.16 | 37800 |
| 2023-10-25 | 54.87 | $20.15 | 85348 |
| 2023-10-24 | 56.28 | $20.16 | 149533 |
| 2023-10-23 | 56.28 | $20.16 | 115800 |
| 2023-10-20 | 55.24 | $20.15 | 117100 |
| 2023-10-19 | 53.13 | $20.13 | 83205 |
| 2023-10-18 | 54.35 | $20.14 | 177541 |
| 2023-10-17 | 53.33 | $20.13 | 7500 |
| 2023-10-16 | 53.33 | $20.13 | 99159 |
| 2023-10-13 | 50.34 | $20.10 | 8724 |
| 2023-10-12 | 51.39 | $20.11 | 6328 |
| 2023-10-11 | 56.99 | $20.16 | 5700 |
| 2023-10-10 | 63.58 | $20.21 | 33406 |
| 2023-10-09 | 58.05 | $20.15 | 12724 |
| 2023-10-06 | 52.32 | $20.10 | 10800 |
| 2023-10-05 | 52.32 | $20.10 | 2745 |
| 2023-10-04 | 49.85 | $20.08 | 4435 |
| 2023-10-03 | 39.39 | $20.01 | 8200 |
| 2023-10-02 | 52.85 | $20.10 | 6600 |
| 2023-09-29 | 59.26 | $20.13 | 10538 |
| 2023-09-28 | 53.95 | $20.10 | 3600 |
| 2023-09-27 | 56.28 | $20.11 | 5700 |
| 2023-09-26 | 78.83 | $20.18 | 1327 |
| 2023-09-25 | 77.61 | $20.17 | 14600 |
| 2023-09-22 | 76.31 | $20.16 | 7300 |
| 2023-09-21 | 74.94 | $20.15 | 14800 |
| 2023-09-20 | 74.94 | $20.15 | 8430 |
| 2023-09-19 | 74.94 | $20.15 | 162323 |
| 2023-09-18 | 74.94 | $20.15 | 2649 |
| 2023-09-15 | 73.69 | $20.14 | 2200 |
| 2023-09-14 | 69.36 | $20.11 | 1600 |
| 2023-09-13 | 77.44 | $20.13 | 2906 |
| 2023-09-12 | 77.44 | $20.13 | 2930 |
| 2023-09-11 | 76.19 | $20.12 | 2845 |
| 2023-09-08 | 76.19 | $20.12 | 400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-71.43
2026-07-31
Close Price
$20.21
Vol: 157600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.10
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -71.43 | $20.21 | 157600 |
| 2026-07-30 | -85.71 | $20.20 | 157400 |
| 2026-07-29 | -14.29 | $20.25 | 117427 |
| 2026-07-28 | -14.29 | $20.25 | 232501 |
| 2026-07-27 | 0.00 | $20.25 | 92320 |
| 2026-07-24 | -44.44 | $20.24 | 109150 |
| 2026-07-23 | -66.67 | $20.22 | 224300 |
| 2026-07-22 | -55.56 | $20.23 | 212308 |
| 2026-07-21 | -44.44 | $20.24 | 189700 |
| 2026-07-20 | -50.00 | $20.24 | 135649 |
| 2026-07-17 | -50.00 | $20.24 | 283904 |
| 2026-07-16 | -50.00 | $20.24 | 449145 |
| 2026-07-15 | -50.00 | $20.24 | 357600 |
| 2026-07-14 | -60.00 | $20.23 | 247400 |
| 2026-07-13 | -80.00 | $20.21 | 236826 |
| 2026-07-10 | -70.00 | $20.22 | 265712 |
| 2026-07-09 | -70.00 | $20.22 | 416700 |
| 2026-07-08 | -60.00 | $20.23 | 231100 |
| 2026-07-07 | -80.00 | $20.21 | 111218 |
| 2026-07-06 | -100.00 | $20.19 | 440100 |
| 2026-07-02 | -60.00 | $20.23 | 319600 |
| 2026-07-01 | -100.00 | $20.19 | 526846 |
| 2026-06-30 | -50.00 | $20.24 | 756500 |
| 2026-06-29 | -70.00 | $20.22 | 355120 |
| 2026-06-26 | -11.11 | $20.28 | 214848 |
| 2026-06-25 | -22.22 | $20.27 | 163892 |
| 2026-06-24 | -44.44 | $20.25 | 268100 |
| 2026-06-23 | -33.33 | $20.26 | 198906 |
| 2026-06-22 | -33.33 | $20.26 | 146628 |
| 2026-06-18 | -44.44 | $20.25 | 296500 |
| 2026-06-17 | -55.56 | $20.24 | 559448 |
| 2026-06-16 | 0.00 | $20.29 | 372602 |
| 2026-06-15 | -44.44 | $20.25 | 294005 |
| 2026-06-12 | -33.33 | $20.26 | 354847 |
| 2026-06-11 | -44.44 | $20.25 | 549607 |
| 2026-06-10 | -55.56 | $20.24 | 460000 |
| 2026-06-09 | -77.78 | $20.22 | 241613 |
| 2026-06-08 | -66.67 | $20.23 | 159200 |
| 2026-06-05 | -77.78 | $20.22 | 192400 |
| 2026-06-04 | -77.78 | $20.22 | 122014 |
| 2026-06-03 | -77.78 | $20.22 | 380711 |
| 2026-06-02 | -88.89 | $20.21 | 270100 |
| 2026-06-01 | -77.78 | $20.22 | 180300 |
| 2026-05-29 | -77.78 | $20.22 | 220944 |
| 2026-05-28 | -100.00 | $20.20 | 194100 |
| 2026-05-27 | 0.00 | $20.29 | 176800 |
| 2026-05-26 | -33.33 | $20.26 | 148122 |
| 2026-05-22 | -33.33 | $20.26 | 206019 |
| 2026-05-21 | -33.33 | $20.26 | 136546 |
| 2026-05-20 | -33.33 | $20.26 | 226204 |
| 2026-05-19 | -55.56 | $20.24 | 159297 |
| 2026-05-18 | -55.56 | $20.24 | 199287 |
| 2026-05-15 | -66.67 | $20.23 | 202300 |
| 2026-05-14 | -66.67 | $20.23 | 123623 |
| 2026-05-13 | -66.67 | $20.23 | 228206 |
| 2026-05-12 | -77.78 | $20.22 | 323200 |
| 2026-05-11 | -55.56 | $20.24 | 203400 |
| 2026-05-08 | -66.67 | $20.23 | 232711 |
| 2026-05-07 | -88.89 | $20.21 | 398009 |
| 2026-05-06 | -66.67 | $20.23 | 219114 |
| 2026-05-05 | -77.78 | $20.22 | 310264 |
| 2026-05-04 | -88.89 | $20.21 | 297700 |
| 2026-05-01 | -77.78 | $20.22 | 217700 |
| 2026-04-30 | -88.89 | $20.21 | 269100 |
| 2026-04-29 | -100.00 | $20.20 | 283100 |
| 2026-04-28 | 0.00 | $20.29 | 195123 |
| 2026-04-27 | 0.00 | $20.29 | 214600 |
| 2026-04-24 | -8.33 | $20.29 | 627329 |
| 2026-04-23 | -8.33 | $20.29 | 416400 |
| 2026-04-22 | -23.08 | $20.28 | 449510 |
| 2026-04-21 | -35.71 | $20.27 | 442417 |
| 2026-04-20 | -28.57 | $20.28 | 633300 |
| 2026-04-17 | -21.43 | $20.29 | 397249 |
| 2026-04-16 | -35.71 | $20.27 | 543000 |
| 2026-04-15 | -50.00 | $20.25 | 596359 |
| 2026-04-14 | -64.29 | $20.23 | 509074 |
| 2026-04-13 | -42.86 | $20.26 | 345148 |
| 2026-04-10 | -50.00 | $20.25 | 303423 |
| 2026-04-09 | -50.00 | $20.25 | 411212 |
| 2026-04-08 | -42.86 | $20.26 | 639514 |
| 2026-04-07 | -64.29 | $20.23 | 496846 |
| 2026-04-06 | -64.29 | $20.23 | 169327 |
| 2026-04-02 | -64.29 | $20.23 | 452811 |
| 2026-04-01 | -64.29 | $20.23 | 906730 |
| 2026-03-31 | -50.00 | $20.25 | 638000 |
| 2026-03-30 | -57.14 | $20.24 | 409241 |
| 2026-03-27 | -25.00 | $20.30 | 963300 |
| 2026-03-26 | -62.50 | $20.27 | 874015 |
| 2026-03-25 | -62.50 | $20.27 | 302442 |
| 2026-03-24 | -66.67 | $20.27 | 1.4M |
| 2026-03-23 | -55.56 | $20.28 | 587600 |
| 2026-03-20 | -70.00 | $20.27 | 471704 |
| 2026-03-19 | -80.00 | $20.26 | 565800 |
| 2026-03-18 | -80.00 | $20.26 | 319300 |
| 2026-03-17 | -40.00 | $20.30 | 690243 |
| 2026-03-16 | -70.00 | $20.27 | 301922 |
| 2026-03-13 | -80.00 | $20.26 | 546200 |
| 2026-03-12 | -70.00 | $20.27 | 497400 |
| 2026-03-11 | -80.00 | $20.26 | 794616 |
| 2026-03-10 | -60.00 | $20.28 | 173800 |
| 2026-03-09 | -60.00 | $20.28 | 1.2M |
| 2026-03-06 | -80.00 | $20.26 | 369826 |
| 2026-03-05 | -90.00 | $20.25 | 157200 |
| 2026-03-04 | -80.00 | $20.26 | 211218 |
| 2026-03-03 | -70.00 | $20.27 | 172400 |
| 2026-03-02 | -100.00 | $20.24 | 288213 |
| 2026-02-27 | -80.00 | $20.26 | 212019 |
| 2026-02-26 | -90.00 | $20.25 | 263300 |
| 2026-02-25 | -12.50 | $20.33 | 244200 |
| 2026-02-24 | -12.50 | $20.33 | 276100 |
| 2026-02-23 | -12.50 | $20.33 | 233335 |
| 2026-02-20 | -14.29 | $20.32 | 274552 |
| 2026-02-19 | -33.33 | $20.30 | 348200 |
| 2026-02-18 | -16.67 | $20.31 | 218138 |
| 2026-02-17 | -33.33 | $20.30 | 145324 |
| 2026-02-13 | -16.67 | $20.31 | 344100 |
| 2026-02-12 | -33.33 | $20.30 | 232341 |
| 2026-02-11 | -50.00 | $20.29 | 415876 |
| 2026-02-10 | -33.33 | $20.30 | 138100 |
| 2026-02-09 | -66.67 | $20.28 | 489460 |
| 2026-02-06 | -66.67 | $20.28 | 409000 |
| 2026-02-05 | -66.67 | $20.28 | 374300 |
| 2026-02-04 | -57.14 | $20.28 | 154900 |
| 2026-02-03 | -55.56 | $20.27 | 243602 |
| 2026-02-02 | -55.56 | $20.27 | 150900 |
| 2026-01-30 | -55.56 | $20.27 | 243114 |
| 2026-01-29 | -66.67 | $20.26 | 220204 |
| 2026-01-28 | -11.11 | $20.31 | 224600 |
| 2026-01-27 | -42.86 | $20.31 | 147063 |
| 2026-01-26 | -52.94 | $20.31 | 262345 |
| 2026-01-23 | -52.94 | $20.31 | 301344 |
| 2026-01-22 | -52.94 | $20.31 | 88700 |
| 2026-01-21 | -58.82 | $20.30 | 239320 |
| 2026-01-20 | -47.06 | $20.32 | 354600 |
| 2026-01-16 | -64.71 | $20.29 | 207500 |
| 2026-01-15 | -64.71 | $20.29 | 1.1M |
| 2026-01-14 | -70.59 | $20.28 | 119800 |
| 2026-01-13 | -82.35 | $20.26 | 270231 |
| 2026-01-12 | -82.35 | $20.26 | 313345 |
| 2026-01-09 | -76.47 | $20.27 | 257400 |
| 2026-01-08 | -82.35 | $20.26 | 215400 |
| 2026-01-07 | -76.47 | $20.27 | 251038 |
| 2026-01-06 | -82.35 | $20.26 | 2.0M |
| 2026-01-05 | -76.47 | $20.27 | 499500 |
| 2026-01-02 | -100.00 | $20.23 | 254500 |
| 2025-12-31 | -100.00 | $20.24 | 189825 |
| 2025-12-30 | -100.00 | $20.24 | 261600 |
| 2025-12-29 | -26.67 | $20.36 | 110135 |
| 2025-12-26 | -26.67 | $20.36 | 96500 |
| 2025-12-24 | -9.09 | $20.35 | 179407 |
| 2025-12-23 | -25.00 | $20.34 | 109635 |
| 2025-12-22 | -33.33 | $20.33 | 340000 |
| 2025-12-19 | -25.00 | $20.34 | 235100 |
| 2025-12-18 | -33.33 | $20.33 | 223900 |
| 2025-12-17 | -41.67 | $20.32 | 245900 |
| 2025-12-16 | -41.67 | $20.32 | 293936 |
| 2025-12-15 | -50.00 | $20.31 | 208800 |
| 2025-12-12 | -66.67 | $20.29 | 319411 |
| 2025-12-11 | -66.67 | $20.29 | 177400 |
| 2025-12-10 | -33.33 | $20.33 | 231200 |
| 2025-12-09 | -75.00 | $20.28 | 280136 |
| 2025-12-08 | -66.67 | $20.29 | 629900 |
| 2025-12-05 | -75.00 | $20.28 | 213049 |
| 2025-12-04 | -75.00 | $20.28 | 322251 |
| 2025-12-03 | -90.00 | $20.28 | 417513 |
| 2025-12-02 | -66.67 | $20.29 | 494300 |
| 2025-12-01 | -75.00 | $20.28 | 589400 |
| 2025-11-28 | -66.67 | $20.29 | 201600 |
| 2025-11-26 | -64.29 | $20.28 | 277200 |
| 2025-11-25 | -29.41 | $20.35 | 476300 |
| 2025-11-24 | -29.41 | $20.35 | 742470 |
| 2025-11-21 | -41.18 | $20.33 | 248500 |
| 2025-11-20 | -47.06 | $20.32 | 157300 |
| 2025-11-19 | -41.18 | $20.33 | 184523 |
| 2025-11-18 | -47.06 | $20.32 | 478078 |
| 2025-11-17 | -52.94 | $20.31 | 274400 |
| 2025-11-14 | -58.82 | $20.30 | 212003 |
| 2025-11-13 | -58.82 | $20.30 | 117116 |
| 2025-11-12 | -64.71 | $20.29 | 100300 |
| 2025-11-11 | -70.59 | $20.28 | 136304 |
| 2025-11-10 | -64.71 | $20.29 | 105914 |
| 2025-11-07 | -70.59 | $20.28 | 199100 |
| 2025-11-06 | -76.47 | $20.27 | 789900 |
| 2025-11-05 | -76.47 | $20.27 | 91003 |
| 2025-11-04 | -76.47 | $20.27 | 180434 |
| 2025-11-03 | -76.47 | $20.27 | 94200 |
| 2025-10-31 | -76.47 | $20.27 | 149000 |
| 2025-10-30 | -100.00 | $20.23 | 387705 |
| 2025-10-29 | -63.64 | $20.33 | 208308 |
| 2025-10-28 | -12.50 | $20.36 | 119431 |
| 2025-10-27 | -22.22 | $20.35 | 103700 |
| 2025-10-24 | -10.00 | $20.36 | 556823 |
| 2025-10-23 | -20.00 | $20.35 | 145138 |
| 2025-10-22 | -40.00 | $20.33 | 326915 |
| 2025-10-21 | -27.27 | $20.35 | 123000 |
| 2025-10-20 | -36.36 | $20.34 | 160237 |
| 2025-10-17 | -41.67 | $20.34 | 438200 |
| 2025-10-16 | -41.67 | $20.34 | 97745 |
| 2025-10-15 | -50.00 | $20.33 | 157900 |
| 2025-10-14 | -41.67 | $20.34 | 229146 |
| 2025-10-13 | -66.67 | $20.31 | 90513 |
| 2025-10-10 | -58.33 | $20.32 | 477284 |
| 2025-10-09 | -66.67 | $20.31 | 150600 |
| 2025-10-08 | -66.67 | $20.31 | 131500 |
| 2025-10-07 | -66.67 | $20.31 | 218600 |
| 2025-10-06 | -66.67 | $20.31 | 155200 |
| 2025-10-03 | -73.33 | $20.31 | 87847 |
| 2025-10-02 | -73.33 | $20.31 | 277100 |
| 2025-10-01 | -66.67 | $20.32 | 158000 |
| 2025-09-30 | -93.33 | $20.28 | 100405 |
| 2025-09-29 | -73.33 | $20.31 | 204026 |
| 2025-09-26 | -80.00 | $20.34 | 189876 |
| 2025-09-25 | -63.64 | $20.35 | 236556 |
| 2025-09-24 | -64.29 | $20.36 | 121408 |
| 2025-09-23 | -64.29 | $20.36 | 95017 |
| 2025-09-22 | -71.43 | $20.35 | 128413 |
| 2025-09-19 | -64.29 | $20.36 | 100900 |
| 2025-09-18 | -92.86 | $20.32 | 246945 |
| 2025-09-17 | -80.00 | $20.34 | 832500 |
| 2025-09-16 | -86.67 | $20.33 | 848200 |
| 2025-09-15 | -86.67 | $20.33 | 350503 |
| 2025-09-12 | -80.00 | $20.34 | 138700 |
| 2025-09-11 | -80.00 | $20.34 | 124719 |
| 2025-09-10 | -66.67 | $20.36 | 267500 |
| 2025-09-09 | -53.33 | $20.38 | 488556 |
| 2025-09-08 | -60.00 | $20.37 | 78316 |
| 2025-09-05 | -60.00 | $20.37 | 374929 |
| 2025-09-04 | -80.00 | $20.34 | 195900 |
| 2025-09-03 | -73.33 | $20.35 | 491207 |
| 2025-09-02 | -93.33 | $20.32 | 147122 |
| 2025-08-29 | -93.33 | $20.32 | 146716 |
| 2025-08-28 | -100.00 | $20.31 | 225600 |
| 2025-08-27 | -20.00 | $20.43 | 203800 |
| 2025-08-26 | -11.76 | $20.44 | 281928 |
| 2025-08-25 | -41.18 | $20.39 | 162833 |
| 2025-08-22 | -17.65 | $20.43 | 109610 |
| 2025-08-21 | -41.18 | $20.39 | 137604 |
| 2025-08-20 | -41.18 | $20.39 | 202330 |
| 2025-08-19 | -26.67 | $20.40 | 236300 |
| 2025-08-18 | -53.33 | $20.36 | 202500 |
| 2025-08-15 | -20.00 | $20.41 | 1.0M |
| 2025-08-14 | -33.33 | $20.39 | 153700 |
| 2025-08-13 | -46.67 | $20.37 | 140600 |
| 2025-08-12 | -33.33 | $20.39 | 142210 |
| 2025-08-11 | -46.67 | $20.37 | 125703 |
| 2025-08-08 | -27.27 | $20.37 | 143200 |
| 2025-08-07 | -20.00 | $20.37 | 249400 |
| 2025-08-06 | -20.00 | $20.37 | 171427 |
| 2025-08-05 | -30.00 | $20.36 | 71737 |
| 2025-08-04 | -20.00 | $20.37 | 203300 |
| 2025-08-01 | -30.00 | $20.36 | 476417 |
| 2025-07-31 | -60.00 | $20.33 | 139900 |
| 2025-07-30 | -100.00 | $20.29 | 123100 |
| 2025-07-29 | 0.00 | $20.39 | 97971 |
| 2025-07-28 | -12.50 | $20.38 | 148500 |
| 2025-07-25 | 0.00 | $20.38 | 151000 |
| 2025-07-24 | -36.36 | $20.36 | 343500 |
| 2025-07-23 | -27.27 | $20.37 | 172502 |
| 2025-07-22 | -18.18 | $20.38 | 95105 |
| 2025-07-21 | -36.36 | $20.36 | 509400 |
| 2025-07-18 | -45.45 | $20.35 | 309600 |
| 2025-07-17 | -54.55 | $20.34 | 209000 |
| 2025-07-16 | -54.55 | $20.34 | 156000 |
| 2025-07-15 | -54.55 | $20.34 | 149334 |
| 2025-07-14 | -63.64 | $20.33 | 172500 |
| 2025-07-11 | -63.64 | $20.33 | 168322 |
| 2025-07-10 | -63.64 | $20.33 | 173767 |
| 2025-07-09 | -63.64 | $20.33 | 108300 |
| 2025-07-08 | -72.73 | $20.32 | 148100 |
| 2025-07-07 | -81.82 | $20.31 | 129363 |
| 2025-07-03 | -72.73 | $20.32 | 134800 |
| 2025-07-02 | -72.73 | $20.32 | 405761 |
| 2025-07-01 | -72.73 | $20.32 | 263927 |
| 2025-06-30 | -72.73 | $20.32 | 550927 |
| 2025-06-27 | -61.54 | $20.32 | 564021 |
| 2025-06-26 | 0.00 | $20.40 | 114700 |
| 2025-06-25 | -15.38 | $20.38 | 217407 |
| 2025-06-24 | -23.08 | $20.37 | 417700 |
| 2025-06-23 | -7.69 | $20.39 | 496421 |
| 2025-06-20 | -30.77 | $20.36 | 383317 |
| 2025-06-18 | -46.15 | $20.34 | 129800 |
| 2025-06-17 | -46.15 | $20.34 | 318000 |
| 2025-06-16 | -38.46 | $20.35 | 409830 |
| 2025-06-13 | -53.85 | $20.33 | 147312 |
| 2025-06-12 | -46.15 | $20.34 | 105500 |
| 2025-06-11 | -53.85 | $20.33 | 147500 |
| 2025-06-10 | -76.92 | $20.30 | 166647 |
| 2025-06-09 | -61.54 | $20.32 | 246937 |
| 2025-06-06 | -76.92 | $20.30 | 212500 |
| 2025-06-05 | -69.23 | $20.31 | 580400 |
| 2025-06-04 | -61.54 | $20.32 | 275340 |
| 2025-06-03 | -76.92 | $20.30 | 259517 |
| 2025-06-02 | -76.92 | $20.30 | 323164 |
| 2025-05-30 | -76.92 | $20.30 | 332549 |
| 2025-05-29 | -80.00 | $20.28 | 360400 |
| 2025-05-28 | -33.33 | $20.35 | 152228 |
| 2025-05-27 | -20.00 | $20.37 | 354046 |
| 2025-05-23 | -35.71 | $20.34 | 212900 |
| 2025-05-22 | -35.71 | $20.34 | 402042 |
| 2025-05-21 | -50.00 | $20.32 | 364536 |
| 2025-05-20 | -42.86 | $20.33 | 616829 |
| 2025-05-19 | -28.57 | $20.35 | 199422 |
| 2025-05-16 | -50.00 | $20.32 | 286700 |
| 2025-05-15 | -42.86 | $20.33 | 400010 |
| 2025-05-14 | -50.00 | $20.32 | 383100 |
| 2025-05-13 | -64.29 | $20.30 | 115300 |
| 2025-05-12 | -57.14 | $20.31 | 371715 |
| 2025-05-09 | -53.33 | $20.31 | 269848 |
| 2025-05-08 | -40.00 | $20.33 | 238644 |
| 2025-05-07 | -33.33 | $20.34 | 99100 |
| 2025-05-06 | -60.00 | $20.30 | 105146 |
| 2025-05-05 | -73.33 | $20.28 | 188413 |
| 2025-05-02 | -73.33 | $20.28 | 237408 |
| 2025-05-01 | -93.33 | $20.25 | 224300 |
| 2025-04-30 | -66.67 | $20.29 | 210430 |
| 2025-04-29 | -40.00 | $20.33 | 294800 |
| 2025-04-28 | 0.00 | $20.39 | 162145 |
| 2025-04-25 | 0.00 | $20.39 | 201600 |
| 2025-04-24 | -12.50 | $20.38 | 194100 |
| 2025-04-23 | -43.75 | $20.33 | 286838 |
| 2025-04-22 | -12.50 | $20.38 | 278002 |
| 2025-04-21 | -37.50 | $20.34 | 346500 |
| 2025-04-17 | -25.00 | $20.36 | 168700 |
| 2025-04-16 | -56.25 | $20.31 | 332900 |
| 2025-04-15 | -37.50 | $20.34 | 534600 |
| 2025-04-14 | -43.75 | $20.33 | 479330 |
| 2025-04-11 | -100.00 | $20.24 | 783400 |
| 2025-04-10 | -93.75 | $20.25 | 349100 |
| 2025-04-09 | -62.50 | $20.30 | 336822 |
| 2025-04-08 | -80.00 | $20.32 | 383000 |
| 2025-04-07 | -88.89 | $20.32 | 277900 |
| 2025-04-04 | -44.44 | $20.36 | 644244 |
| 2025-04-03 | -66.67 | $20.34 | 351249 |
| 2025-04-02 | -88.89 | $20.32 | 97144 |
| 2025-04-01 | -88.89 | $20.32 | 129200 |
| 2025-03-31 | -100.00 | $20.31 | 180312 |
| 2025-03-28 | -77.78 | $20.33 | 103100 |
| 2025-03-27 | -44.44 | $20.36 | 118200 |
| 2025-03-26 | -11.11 | $20.39 | 126414 |
| 2025-03-25 | -30.00 | $20.38 | 81463 |
| 2025-03-24 | -40.00 | $20.37 | 279400 |
| 2025-03-21 | -30.00 | $20.38 | 368500 |
| 2025-03-20 | -40.00 | $20.37 | 102113 |
| 2025-03-19 | -50.00 | $20.36 | 85207 |
| 2025-03-18 | -40.00 | $20.37 | 141800 |
| 2025-03-17 | -60.00 | $20.35 | 208614 |
| 2025-03-14 | -60.00 | $20.35 | 178900 |
| 2025-03-13 | -50.00 | $20.36 | 170422 |
| 2025-03-12 | -90.00 | $20.32 | 152239 |
| 2025-03-11 | -100.00 | $20.31 | 399300 |
| 2025-03-10 | -10.00 | $20.40 | 137421 |
| 2025-03-07 | -70.00 | $20.34 | 139487 |
| 2025-03-06 | -50.00 | $20.36 | 117400 |
| 2025-03-05 | -72.73 | $20.33 | 134313 |
| 2025-03-04 | -72.73 | $20.33 | 255701 |
| 2025-03-03 | -41.67 | $20.36 | 124400 |
| 2025-02-28 | -83.33 | $20.31 | 330000 |
| 2025-02-27 | -83.33 | $20.31 | 190426 |
| 2025-02-26 | -8.33 | $20.40 | 373726 |
| 2025-02-25 | -60.00 | $20.35 | 197328 |
| 2025-02-24 | -33.33 | $20.39 | 187100 |
| 2025-02-21 | -60.00 | $20.35 | 126700 |
| 2025-02-20 | -60.00 | $20.35 | 143200 |
| 2025-02-19 | -56.25 | $20.35 | 57617 |
| 2025-02-18 | -62.50 | $20.34 | 136800 |
| 2025-02-14 | -50.00 | $20.36 | 93738 |
| 2025-02-13 | -68.75 | $20.33 | 229421 |
| 2025-02-12 | -81.25 | $20.31 | 109227 |
| 2025-02-11 | -75.00 | $20.32 | 103327 |
| 2025-02-10 | -56.25 | $20.35 | 120108 |
| 2025-02-07 | -81.25 | $20.31 | 179500 |
| 2025-02-06 | -68.75 | $20.33 | 253900 |
| 2025-02-05 | -68.75 | $20.33 | 94011 |
| 2025-02-04 | -70.59 | $20.32 | 98700 |
| 2025-02-03 | -76.47 | $20.31 | 227343 |
| 2025-01-31 | -77.78 | $20.30 | 128100 |
| 2025-01-30 | -72.22 | $20.31 | 116748 |
| 2025-01-29 | -44.44 | $20.36 | 78563 |
| 2025-01-28 | -44.44 | $20.36 | 179300 |
| 2025-01-27 | -33.33 | $20.34 | 252100 |
| 2025-01-24 | -33.33 | $20.34 | 199271 |
| 2025-01-23 | -41.67 | $20.33 | 195447 |
| 2025-01-22 | -83.33 | $20.28 | 327418 |
| 2025-01-21 | -41.67 | $20.33 | 474311 |
| 2025-01-17 | -41.67 | $20.33 | 239502 |
| 2025-01-16 | -50.00 | $20.32 | 157900 |
| 2025-01-15 | -66.67 | $20.30 | 86700 |
| 2025-01-14 | -58.33 | $20.31 | 245446 |
| 2025-01-13 | -66.67 | $20.30 | 191300 |
| 2025-01-10 | -83.33 | $20.28 | 219638 |
| 2025-01-08 | -75.00 | $20.29 | 164830 |
| 2025-01-07 | -83.33 | $20.28 | 130807 |
| 2025-01-06 | -75.00 | $20.29 | 130741 |
| 2025-01-03 | -91.67 | $20.27 | 140942 |
| 2025-01-02 | -100.00 | $20.26 | 97443 |
| 2024-12-31 | -83.33 | $20.28 | 111406 |
| 2024-12-30 | -100.00 | $20.26 | 305019 |
| 2024-12-27 | 0.00 | $20.38 | 31700 |
| 2024-12-26 | 0.00 | $20.38 | 114100 |
| 2024-12-24 | -25.00 | $20.35 | 50443 |
| 2024-12-23 | -25.00 | $20.35 | 158200 |
| 2024-12-20 | -25.00 | $20.35 | 242044 |
| 2024-12-19 | -25.00 | $20.35 | 113700 |
| 2024-12-18 | -50.00 | $20.32 | 92200 |
| 2024-12-17 | -50.00 | $20.32 | 97946 |
| 2024-12-16 | -41.67 | $20.33 | 103300 |
| 2024-12-13 | -41.67 | $20.33 | 167500 |
| 2024-12-12 | -41.67 | $20.33 | 112334 |
| 2024-12-11 | -50.00 | $20.32 | 99300 |
| 2024-12-10 | -50.00 | $20.32 | 174500 |
| 2024-12-09 | -50.00 | $20.32 | 150700 |
| 2024-12-06 | -50.00 | $20.32 | 153142 |
| 2024-12-05 | -66.67 | $20.30 | 126912 |
| 2024-12-04 | -66.67 | $20.30 | 330800 |
| 2024-12-03 | -66.67 | $20.30 | 544200 |
| 2024-12-02 | -58.33 | $20.31 | 172200 |
| 2024-11-29 | -54.55 | $20.31 | 47800 |
| 2024-11-27 | -63.64 | $20.30 | 208428 |
| 2024-11-26 | -18.18 | $20.35 | 88600 |
| 2024-11-25 | -40.00 | $20.35 | 83210 |
| 2024-11-22 | -46.67 | $20.34 | 151400 |
| 2024-11-21 | -46.67 | $20.34 | 161986 |
| 2024-11-20 | -46.67 | $20.34 | 84304 |
| 2024-11-19 | -53.33 | $20.33 | 240500 |
| 2024-11-18 | -60.00 | $20.32 | 89900 |
| 2024-11-15 | -60.00 | $20.32 | 127413 |
| 2024-11-14 | -78.26 | $20.31 | 115435 |
| 2024-11-13 | -73.91 | $20.32 | 257200 |
| 2024-11-12 | -78.26 | $20.31 | 104611 |
| 2024-11-11 | -73.91 | $20.32 | 208900 |
| 2024-11-08 | -69.57 | $20.33 | 231700 |
| 2024-11-07 | -69.57 | $20.33 | 153345 |
| 2024-11-06 | -82.61 | $20.30 | 243504 |
| 2024-11-05 | -45.45 | $20.34 | 622100 |
| 2024-11-04 | -57.58 | $20.30 | 65711 |
| 2024-11-01 | -63.64 | $20.28 | 111114 |
| 2024-10-31 | -60.61 | $20.29 | 104900 |
| 2024-10-30 | -60.61 | $20.29 | 135200 |
| 2024-10-29 | -30.30 | $20.39 | 155927 |
| 2024-10-28 | -33.33 | $20.38 | 58910 |
| 2024-10-25 | -36.36 | $20.37 | 249705 |
| 2024-10-24 | -39.39 | $20.36 | 69328 |
| 2024-10-23 | -42.42 | $20.35 | 258500 |
| 2024-10-22 | -39.39 | $20.36 | 171800 |
| 2024-10-21 | -39.39 | $20.36 | 152024 |
| 2024-10-18 | -33.33 | $20.38 | 230909 |
| 2024-10-17 | -21.43 | $20.38 | 113827 |
| 2024-10-16 | -25.00 | $20.37 | 94200 |
| 2024-10-15 | -32.14 | $20.35 | 105900 |
| 2024-10-14 | -39.29 | $20.33 | 95300 |
| 2024-10-11 | -32.14 | $20.35 | 164300 |
| 2024-10-10 | -39.29 | $20.33 | 44200 |
| 2024-10-09 | -50.00 | $20.30 | 203500 |
| 2024-10-08 | -70.59 | $20.32 | 58600 |
| 2024-10-07 | -82.35 | $20.30 | 41130 |
| 2024-10-04 | -87.50 | $20.30 | 65329 |
| 2024-10-03 | -68.75 | $20.33 | 59703 |
| 2024-10-02 | -75.00 | $20.32 | 90400 |
| 2024-10-01 | -75.00 | $20.32 | 67937 |
| 2024-09-30 | -87.50 | $20.30 | 134700 |
| 2024-09-27 | -93.33 | $20.30 | 131300 |
| 2024-09-26 | -26.67 | $20.40 | 73935 |
| 2024-09-25 | -6.67 | $20.43 | 88944 |
| 2024-09-24 | -6.67 | $20.43 | 51837 |
| 2024-09-23 | -6.67 | $20.43 | 108935 |
| 2024-09-20 | -7.14 | $20.42 | 26445 |
| 2024-09-19 | 0.00 | $20.42 | 55238 |
| 2024-09-18 | 0.00 | $20.40 | 31000 |
| 2024-09-17 | 0.00 | $20.40 | 58910 |
| 2024-09-16 | 0.00 | $20.40 | 219000 |
| 2024-09-13 | -9.09 | $20.39 | 27637 |
| 2024-09-12 | -25.00 | $20.38 | 40928 |
| 2024-09-11 | -30.77 | $20.37 | 81809 |
| 2024-09-10 | -38.46 | $20.36 | 53500 |
| 2024-09-09 | -46.67 | $20.34 | 44200 |
| 2024-09-06 | -53.33 | $20.33 | 41400 |
| 2024-09-05 | -66.67 | $20.31 | 64915 |
| 2024-09-04 | -66.67 | $20.31 | 30500 |
| 2024-09-03 | -73.33 | $20.30 | 48500 |
| 2024-08-30 | -76.19 | $20.31 | 66547 |
| 2024-08-29 | -64.00 | $20.31 | 63325 |
| 2024-08-28 | -36.00 | $20.38 | 41500 |
| 2024-08-27 | -28.00 | $20.40 | 123000 |
| 2024-08-26 | -32.00 | $20.39 | 22548 |
| 2024-08-23 | -32.00 | $20.39 | 53916 |
| 2024-08-22 | -44.00 | $20.36 | 105928 |
| 2024-08-21 | -44.00 | $20.36 | 17933 |
| 2024-08-20 | -44.00 | $20.36 | 20602 |
| 2024-08-19 | -56.00 | $20.33 | 65600 |
| 2024-08-16 | -52.00 | $20.34 | 41926 |
| 2024-08-15 | -56.00 | $20.33 | 102100 |
| 2024-08-14 | -52.00 | $20.34 | 83405 |
| 2024-08-13 | -56.00 | $20.33 | 218620 |
| 2024-08-12 | -64.00 | $20.31 | 168824 |
| 2024-08-09 | -64.00 | $20.31 | 43639 |
| 2024-08-08 | -64.00 | $20.31 | 32840 |
| 2024-08-07 | -68.00 | $20.30 | 73900 |
| 2024-08-06 | -64.00 | $20.31 | 44317 |
| 2024-08-05 | -56.00 | $20.33 | 155830 |
| 2024-08-02 | -50.00 | $20.31 | 36919 |
| 2024-08-01 | -65.00 | $20.27 | 52703 |
| 2024-07-31 | -70.00 | $20.26 | 73640 |
| 2024-07-30 | -70.00 | $20.26 | 68607 |
| 2024-07-29 | -15.00 | $20.37 | 215500 |
| 2024-07-26 | -5.26 | $20.38 | 149801 |
| 2024-07-25 | -12.50 | $20.34 | 31238 |
| 2024-07-24 | -18.75 | $20.33 | 25400 |
| 2024-07-23 | -6.25 | $20.35 | 72538 |
| 2024-07-22 | -13.33 | $20.33 | 63339 |
| 2024-07-19 | -21.43 | $20.31 | 23302 |
| 2024-07-18 | -21.43 | $20.31 | 97900 |
| 2024-07-17 | -28.57 | $20.30 | 95042 |
| 2024-07-16 | -21.43 | $20.31 | 44500 |
| 2024-07-15 | -21.43 | $20.31 | 35900 |
| 2024-07-12 | -16.67 | $20.30 | 60400 |
| 2024-07-11 | -16.67 | $20.30 | 88000 |
| 2024-07-10 | -41.67 | $20.27 | 86800 |
| 2024-07-09 | -41.67 | $20.27 | 48100 |
| 2024-07-08 | -41.67 | $20.27 | 28300 |
| 2024-07-05 | -50.00 | $20.26 | 65200 |
| 2024-07-03 | -66.67 | $20.24 | 55800 |
| 2024-07-02 | -66.67 | $20.24 | 55924 |
| 2024-07-01 | -83.33 | $20.22 | 100630 |
| 2024-06-28 | -66.67 | $20.24 | 61341 |
| 2024-06-27 | -64.29 | $20.23 | 207800 |
| 2024-06-26 | -28.57 | $20.28 | 127600 |
| 2024-06-25 | -90.09 | $20.29 | 88100 |
| 2024-06-24 | -87.39 | $20.32 | 45700 |
| 2024-06-21 | -88.29 | $20.31 | 202845 |
| 2024-06-20 | -89.19 | $20.30 | 47523 |
| 2024-06-18 | -89.19 | $20.30 | 47814 |
| 2024-06-17 | -90.09 | $20.29 | 87000 |
| 2024-06-14 | -90.09 | $20.29 | 177355 |
| 2024-06-13 | -90.09 | $20.29 | 28300 |
| 2024-06-12 | -91.89 | $20.27 | 65900 |
| 2024-06-11 | -88.29 | $20.31 | 181710 |
| 2024-06-10 | -94.59 | $20.24 | 31437 |
| 2024-06-07 | -94.59 | $20.24 | 15108 |
| 2024-06-06 | -92.79 | $20.26 | 39900 |
| 2024-06-05 | -94.59 | $20.24 | 22100 |
| 2024-06-04 | -93.69 | $20.25 | 13113 |
| 2024-06-03 | -94.59 | $20.24 | 18817 |
| 2024-05-31 | -96.40 | $20.22 | 22631 |
| 2024-05-30 | -98.20 | $20.20 | 28704 |
| 2024-05-29 | -89.19 | $20.30 | 21200 |
| 2024-05-28 | -88.29 | $20.31 | 31723 |
| 2024-05-24 | -17.65 | $20.30 | 31900 |
| 2024-05-23 | -23.53 | $20.29 | 56911 |
| 2024-05-22 | -29.41 | $20.28 | 61300 |
| 2024-05-21 | -23.53 | $20.29 | 35920 |
| 2024-05-20 | -31.58 | $20.29 | 21300 |
| 2024-05-17 | -36.84 | $20.28 | 33627 |
| 2024-05-16 | -36.84 | $20.28 | 19100 |
| 2024-05-15 | -31.58 | $20.29 | 33500 |
| 2024-05-14 | -42.11 | $20.27 | 49729 |
| 2024-05-13 | -47.37 | $20.26 | 51700 |
| 2024-05-10 | -52.63 | $20.25 | 24600 |
| 2024-05-09 | -47.37 | $20.26 | 33938 |
| 2024-05-08 | -52.63 | $20.25 | 61356 |
| 2024-05-07 | -52.63 | $20.25 | 52800 |
| 2024-05-06 | -57.89 | $20.24 | 24028 |
| 2024-05-03 | -57.89 | $20.24 | 22600 |
| 2024-05-02 | -68.42 | $20.22 | 97605 |
| 2024-05-01 | -68.42 | $20.22 | 98010 |
| 2024-04-30 | -78.95 | $20.20 | 37432 |
| 2024-04-29 | -73.68 | $20.21 | 59213 |
| 2024-04-26 | -77.78 | $20.21 | 173200 |
| 2024-04-25 | -38.89 | $20.28 | 35006 |
| 2024-04-24 | -38.89 | $20.28 | 55209 |
| 2024-04-23 | -38.89 | $20.28 | 35402 |
| 2024-04-22 | -37.50 | $20.27 | 38511 |
| 2024-04-19 | -43.75 | $20.26 | 40409 |
| 2024-04-18 | -43.75 | $20.26 | 18003 |
| 2024-04-17 | -50.00 | $20.25 | 92000 |
| 2024-04-16 | -43.75 | $20.26 | 124000 |
| 2024-04-15 | -50.00 | $20.25 | 76500 |
| 2024-04-12 | -50.00 | $20.25 | 22500 |
| 2024-04-11 | -56.25 | $20.24 | 77800 |
| 2024-04-10 | -68.75 | $20.22 | 69700 |
| 2024-04-09 | -43.75 | $20.26 | 46700 |
| 2024-04-08 | -50.00 | $20.25 | 44015 |
| 2024-04-05 | -62.50 | $20.23 | 38040 |
| 2024-04-04 | -43.75 | $20.26 | 70500 |
| 2024-04-03 | -56.25 | $20.24 | 37628 |
| 2024-04-02 | -62.50 | $20.23 | 280613 |
| 2024-04-01 | -86.67 | $20.20 | 30700 |
| 2024-03-28 | -78.57 | $20.22 | 30500 |
| 2024-03-27 | -71.43 | $20.23 | 48500 |
| 2024-03-26 | -71.43 | $20.23 | 52500 |
| 2024-03-25 | -14.29 | $20.31 | 81006 |
| 2024-03-22 | -21.43 | $20.30 | 61300 |
| 2024-03-21 | -47.06 | $20.28 | 52600 |
| 2024-03-20 | -47.37 | $20.29 | 57440 |
| 2024-03-19 | -57.89 | $20.27 | 72900 |
| 2024-03-18 | -57.89 | $20.27 | 87600 |
| 2024-03-15 | -57.89 | $20.27 | 55737 |
| 2024-03-14 | -63.16 | $20.26 | 23200 |
| 2024-03-13 | -63.16 | $20.26 | 15622 |
| 2024-03-12 | -63.16 | $20.26 | 78813 |
| 2024-03-11 | -57.89 | $20.27 | 75848 |
| 2024-03-08 | -63.16 | $20.26 | 103100 |
| 2024-03-07 | -68.42 | $20.25 | 75748 |
| 2024-03-06 | -73.68 | $20.24 | 107830 |
| 2024-03-05 | -78.95 | $20.23 | 36000 |
| 2024-03-04 | -78.95 | $20.23 | 55124 |
| 2024-03-01 | -68.42 | $20.25 | 39007 |
| 2024-02-29 | -78.95 | $20.23 | 38800 |
| 2024-02-28 | -89.47 | $20.21 | 58800 |
| 2024-02-27 | -94.44 | $20.21 | 57133 |
| 2024-02-26 | -50.00 | $20.30 | 31236 |
| 2024-02-23 | -50.00 | $20.30 | 102108 |
| 2024-02-22 | -56.25 | $20.29 | 51200 |
| 2024-02-21 | -46.15 | $20.29 | 34800 |
| 2024-02-20 | -61.54 | $20.27 | 57217 |
| 2024-02-16 | -46.15 | $20.29 | 225136 |
| 2024-02-15 | -38.46 | $20.30 | 134914 |
| 2024-02-14 | -53.85 | $20.28 | 30540 |
| 2024-02-13 | -61.54 | $20.27 | 73526 |
| 2024-02-12 | -61.54 | $20.27 | 69900 |
| 2024-02-09 | -61.54 | $20.27 | 126831 |
| 2024-02-08 | -61.54 | $20.27 | 63147 |
| 2024-02-07 | -46.67 | $20.28 | 46500 |
| 2024-02-06 | -50.00 | $20.27 | 73103 |
| 2024-02-05 | -56.25 | $20.26 | 94300 |
| 2024-02-02 | -61.11 | $20.24 | 83456 |
| 2024-02-01 | -44.44 | $20.27 | 56000 |
| 2024-01-31 | -45.00 | $20.26 | 55600 |
| 2024-01-30 | -60.00 | $20.23 | 71000 |
| 2024-01-29 | -50.00 | $20.25 | 65000 |
| 2024-01-26 | -25.00 | $20.30 | 14400 |
| 2024-01-25 | -11.76 | $20.30 | 50000 |
| 2024-01-24 | -33.33 | $20.26 | 70000 |
| 2024-01-23 | -20.00 | $20.28 | 108600 |
| 2024-01-22 | -20.83 | $20.27 | 23000 |
| 2024-01-19 | -20.83 | $20.27 | 119600 |
| 2024-01-18 | -20.83 | $20.27 | 53500 |
| 2024-01-17 | -29.17 | $20.25 | 295900 |
| 2024-01-16 | -29.17 | $20.25 | 23900 |
| 2024-01-12 | -25.00 | $20.26 | 56447 |
| 2024-01-11 | -29.17 | $20.25 | 96500 |
| 2024-01-10 | -27.27 | $20.24 | 140100 |
| 2024-01-09 | -40.91 | $20.21 | 54400 |
| 2024-01-08 | -36.36 | $20.22 | 14700 |
| 2024-01-05 | -45.45 | $20.20 | 40848 |
| 2024-01-04 | -54.55 | $20.18 | 62600 |
| 2024-01-03 | -59.09 | $20.17 | 160442 |
| 2024-01-02 | -50.00 | $20.19 | 21547 |
| 2023-12-29 | -38.89 | $20.19 | 38906 |
| 2023-12-28 | -38.89 | $20.19 | 25549 |
| 2023-12-27 | -50.00 | $20.17 | 16900 |
| 2023-12-26 | -55.56 | $20.16 | 15310 |
| 2023-12-22 | -55.56 | $20.16 | 37849 |
| 2023-12-21 | -61.11 | $20.15 | 68849 |
| 2023-12-20 | -81.25 | $20.13 | 37900 |
| 2023-12-19 | -18.75 | $20.23 | 17200 |
| 2023-12-18 | -37.50 | $20.20 | 101900 |
| 2023-12-15 | -33.33 | $20.20 | 30812 |
| 2023-12-14 | -33.33 | $20.20 | 129809 |
| 2023-12-13 | -33.33 | $20.20 | 137111 |
| 2023-12-12 | -46.67 | $20.18 | 25005 |
| 2023-12-11 | -46.67 | $20.18 | 46451 |
| 2023-12-08 | -46.67 | $20.18 | 11600 |
| 2023-12-07 | -53.33 | $20.17 | 96406 |
| 2023-12-06 | -40.00 | $20.19 | 30738 |
| 2023-12-05 | -53.33 | $20.17 | 48900 |
| 2023-12-04 | -56.25 | $20.16 | 54500 |
| 2023-12-01 | -40.00 | $20.18 | 51135 |
| 2023-11-30 | -53.33 | $20.16 | 20600 |
| 2023-11-29 | -62.50 | $20.14 | 114800 |
| 2023-11-28 | -56.25 | $20.15 | 62010 |
| 2023-11-27 | -5.00 | $20.23 | 92017 |
| 2023-11-24 | -25.00 | $20.19 | 13200 |
| 2023-11-22 | -20.00 | $20.20 | 98002 |
| 2023-11-21 | -40.00 | $20.16 | 95900 |
| 2023-11-20 | -35.00 | $20.17 | 65800 |
| 2023-11-17 | -35.00 | $20.17 | 44241 |
| 2023-11-16 | -16.67 | $20.19 | 143732 |
| 2023-11-15 | -13.33 | $20.17 | 77346 |
| 2023-11-14 | -6.67 | $20.18 | 28000 |
| 2023-11-13 | -20.00 | $20.16 | 23500 |
| 2023-11-10 | -20.00 | $20.16 | 187046 |
| 2023-11-09 | -42.11 | $20.15 | 6900 |
| 2023-11-08 | -42.11 | $20.15 | 117700 |
| 2023-11-07 | -52.63 | $20.13 | 65600 |
| 2023-11-06 | -68.42 | $20.10 | 77300 |
| 2023-11-03 | -54.17 | $20.15 | 105116 |
| 2023-11-02 | -70.83 | $20.11 | 12600 |
| 2023-11-01 | -70.83 | $20.11 | 31016 |
| 2023-10-31 | -60.71 | $20.11 | 43242 |
| 2023-10-30 | -60.71 | $20.11 | 107419 |
| 2023-10-27 | -67.86 | $20.09 | 25708 |
| 2023-10-26 | -42.86 | $20.16 | 37800 |
| 2023-10-25 | -46.43 | $20.15 | 85348 |
| 2023-10-24 | -42.86 | $20.16 | 149533 |
| 2023-10-23 | -42.86 | $20.16 | 115800 |
| 2023-10-20 | -50.00 | $20.15 | 117100 |
| 2023-10-19 | -56.67 | $20.13 | 83205 |
| 2023-10-18 | -53.33 | $20.14 | 177541 |
| 2023-10-17 | -56.67 | $20.13 | 7500 |
| 2023-10-16 | -56.67 | $20.13 | 99159 |
| 2023-10-13 | -66.67 | $20.10 | 8724 |
| 2023-10-12 | -63.33 | $20.11 | 6328 |
| 2023-10-11 | -46.67 | $20.16 | 5700 |
| 2023-10-10 | -30.00 | $20.21 | 33406 |
| 2023-10-09 | -50.00 | $20.15 | 12724 |
| 2023-10-06 | -66.67 | $20.10 | 10800 |
| 2023-10-05 | -66.67 | $20.10 | 2745 |
| 2023-10-04 | -73.33 | $20.08 | 4435 |
| 2023-10-03 | -96.67 | $20.01 | 8200 |
| 2023-10-02 | -90.91 | $20.10 | 6600 |
| 2023-09-29 | -77.27 | $20.13 | 10538 |
| 2023-09-28 | -90.91 | $20.10 | 3600 |
| 2023-09-27 | -82.61 | $20.11 | 5700 |
| 2023-09-26 | -52.17 | $20.18 | 1327 |
| 2023-09-25 | -56.52 | $20.17 | 14600 |
| 2023-09-22 | -40.00 | $20.16 | 7300 |
| 2023-09-21 | -46.67 | $20.15 | 14800 |
| 2023-09-20 | -27.27 | $20.15 | 8430 |
| 2023-09-19 | -16.67 | $20.15 | 162323 |
| 2023-09-18 | -16.67 | $20.15 | 2649 |
| 2023-09-15 | -40.00 | $20.14 | 2200 |
| 2023-09-14 | -47.37 | $20.11 | 1600 |
| 2023-09-13 | -45.45 | $20.13 | 2906 |
| 2023-09-12 | -45.45 | $20.13 | 2930 |
| 2023-09-11 | -50.00 | $20.12 | 2845 |
| 2023-09-08 | -50.00 | $20.12 | 400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.02
2026-07-31
Close Price
$20.21
Vol: 157600Average Directional Index - Detailed Analysis
Minimum
5.21
Average
28.89
Maximum
82.57
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 12.02 | $20.21 | 157600 |
| 2026-07-30 | 11.91 | $20.20 | 157400 |
| 2026-07-29 | 11.80 | $20.25 | 117427 |
| 2026-07-28 | 11.55 | $20.25 | 232501 |
| 2026-07-27 | 11.29 | $20.25 | 92320 |
| 2026-07-24 | 11.31 | $20.24 | 109150 |
| 2026-07-23 | 11.66 | $20.22 | 224300 |
| 2026-07-22 | 12.03 | $20.23 | 212308 |
| 2026-07-21 | 12.05 | $20.24 | 189700 |
| 2026-07-20 | 12.07 | $20.24 | 135649 |
| 2026-07-17 | 12.09 | $20.24 | 283904 |
| 2026-07-16 | 11.76 | $20.24 | 449145 |
| 2026-07-15 | 11.67 | $20.24 | 357600 |
| 2026-07-14 | 11.57 | $20.23 | 247400 |
| 2026-07-13 | 11.74 | $20.21 | 236826 |
| 2026-07-10 | 11.92 | $20.22 | 265712 |
| 2026-07-09 | 12.11 | $20.22 | 416700 |
| 2026-07-08 | 12.56 | $20.23 | 231100 |
| 2026-07-07 | 13.04 | $20.21 | 111218 |
| 2026-07-06 | 13.54 | $20.19 | 440100 |
| 2026-07-02 | 14.07 | $20.23 | 319600 |
| 2026-07-01 | 14.63 | $20.19 | 526846 |
| 2026-06-30 | 15.13 | $20.24 | 756500 |
| 2026-06-29 | 15.87 | $20.22 | 355120 |
| 2026-06-26 | 16.66 | $20.28 | 214848 |
| 2026-06-25 | 15.55 | $20.27 | 163892 |
| 2026-06-24 | 14.56 | $20.25 | 268100 |
| 2026-06-23 | 13.71 | $20.26 | 198906 |
| 2026-06-22 | 12.83 | $20.26 | 146628 |
| 2026-06-18 | 11.89 | $20.25 | 296500 |
| 2026-06-17 | 11.30 | $20.24 | 559448 |
| 2026-06-16 | 10.67 | $20.29 | 372602 |
| 2026-06-15 | 9.68 | $20.25 | 294005 |
| 2026-06-12 | 9.27 | $20.26 | 354847 |
| 2026-06-11 | 8.83 | $20.25 | 549607 |
| 2026-06-10 | 8.61 | $20.24 | 460000 |
| 2026-06-09 | 8.61 | $20.22 | 241613 |
| 2026-06-08 | 8.62 | $20.23 | 159200 |
| 2026-06-05 | 9.01 | $20.22 | 192400 |
| 2026-06-04 | 9.13 | $20.22 | 122014 |
| 2026-06-03 | 9.26 | $20.22 | 380711 |
| 2026-06-02 | 9.39 | $20.21 | 270100 |
| 2026-06-01 | 9.77 | $20.22 | 180300 |
| 2026-05-29 | 10.17 | $20.22 | 220944 |
| 2026-05-28 | 10.08 | $20.20 | 194100 |
| 2026-05-27 | 9.98 | $20.29 | 176800 |
| 2026-05-26 | 9.53 | $20.26 | 148122 |
| 2026-05-22 | 9.31 | $20.26 | 206019 |
| 2026-05-21 | 9.33 | $20.26 | 136546 |
| 2026-05-20 | 9.64 | $20.26 | 226204 |
| 2026-05-19 | 9.97 | $20.24 | 159297 |
| 2026-05-18 | 10.08 | $20.24 | 199287 |
| 2026-05-15 | 10.48 | $20.23 | 202300 |
| 2026-05-14 | 10.90 | $20.23 | 123623 |
| 2026-05-13 | 11.04 | $20.23 | 228206 |
| 2026-05-12 | 11.19 | $20.22 | 323200 |
| 2026-05-11 | 11.34 | $20.24 | 203400 |
| 2026-05-08 | 11.75 | $20.23 | 232711 |
| 2026-05-07 | 12.19 | $20.21 | 398009 |
| 2026-05-06 | 12.64 | $20.23 | 219114 |
| 2026-05-05 | 12.87 | $20.22 | 310264 |
| 2026-05-04 | 12.57 | $20.21 | 297700 |
| 2026-05-01 | 12.45 | $20.22 | 217700 |
| 2026-04-30 | 12.05 | $20.21 | 269100 |
| 2026-04-29 | 11.33 | $20.20 | 283100 |
| 2026-04-28 | 10.57 | $20.29 | 195123 |
| 2026-04-27 | 10.48 | $20.29 | 214600 |
| 2026-04-24 | 10.39 | $20.29 | 627329 |
| 2026-04-23 | 10.30 | $20.29 | 416400 |
| 2026-04-22 | 9.86 | $20.28 | 449510 |
| 2026-04-21 | 9.65 | $20.27 | 442417 |
| 2026-04-20 | 9.42 | $20.28 | 633300 |
| 2026-04-17 | 9.19 | $20.29 | 397249 |
| 2026-04-16 | 8.94 | $20.27 | 543000 |
| 2026-04-15 | 9.15 | $20.25 | 596359 |
| 2026-04-14 | 9.38 | $20.23 | 509074 |
| 2026-04-13 | 9.86 | $20.26 | 345148 |
| 2026-04-10 | 10.11 | $20.25 | 303423 |
| 2026-04-09 | 10.37 | $20.25 | 411212 |
| 2026-04-08 | 10.88 | $20.26 | 639514 |
| 2026-04-07 | 11.42 | $20.23 | 496846 |
| 2026-04-06 | 11.83 | $20.23 | 169327 |
| 2026-04-02 | 12.02 | $20.23 | 452811 |
| 2026-04-01 | 12.22 | $20.23 | 906730 |
| 2026-03-31 | 12.43 | $20.25 | 638000 |
| 2026-03-30 | 12.84 | $20.24 | 409241 |
| 2026-03-27 | 12.83 | $20.30 | 963300 |
| 2026-03-26 | 12.53 | $20.27 | 874015 |
| 2026-03-25 | 12.44 | $20.27 | 302442 |
| 2026-03-24 | 11.69 | $20.27 | 1.4M |
| 2026-03-23 | 10.91 | $20.28 | 587600 |
| 2026-03-20 | 10.74 | $20.27 | 471704 |
| 2026-03-19 | 11.13 | $20.26 | 565800 |
| 2026-03-18 | 11.19 | $20.26 | 319300 |
| 2026-03-17 | 11.27 | $20.30 | 690243 |
| 2026-03-16 | 11.34 | $20.27 | 301922 |
| 2026-03-13 | 11.42 | $20.26 | 546200 |
| 2026-03-12 | 11.75 | $20.27 | 497400 |
| 2026-03-11 | 12.37 | $20.26 | 794616 |
| 2026-03-10 | 12.74 | $20.28 | 173800 |
| 2026-03-09 | 13.13 | $20.28 | 1.2M |
| 2026-03-06 | 13.54 | $20.26 | 369826 |
| 2026-03-05 | 14.03 | $20.25 | 157200 |
| 2026-03-04 | 14.28 | $20.26 | 211218 |
| 2026-03-03 | 14.54 | $20.27 | 172400 |
| 2026-03-02 | 14.81 | $20.24 | 288213 |
| 2026-02-27 | 15.10 | $20.26 | 212019 |
| 2026-02-26 | 15.83 | $20.25 | 263300 |
| 2026-02-25 | 15.82 | $20.33 | 244200 |
| 2026-02-24 | 14.94 | $20.33 | 276100 |
| 2026-02-23 | 14.01 | $20.33 | 233335 |
| 2026-02-20 | 13.03 | $20.32 | 274552 |
| 2026-02-19 | 12.24 | $20.30 | 348200 |
| 2026-02-18 | 11.65 | $20.31 | 218138 |
| 2026-02-17 | 11.31 | $20.30 | 145324 |
| 2026-02-13 | 10.95 | $20.31 | 344100 |
| 2026-02-12 | 10.57 | $20.30 | 232341 |
| 2026-02-11 | 10.18 | $20.29 | 415876 |
| 2026-02-10 | 9.76 | $20.30 | 138100 |
| 2026-02-09 | 9.56 | $20.28 | 489460 |
| 2026-02-06 | 9.60 | $20.28 | 409000 |
| 2026-02-05 | 9.64 | $20.28 | 374300 |
| 2026-02-04 | 9.93 | $20.28 | 154900 |
| 2026-02-03 | 10.25 | $20.27 | 243602 |
| 2026-02-02 | 10.58 | $20.27 | 150900 |
| 2026-01-30 | 11.10 | $20.27 | 243114 |
| 2026-01-29 | 11.66 | $20.26 | 220204 |
| 2026-01-28 | 12.24 | $20.31 | 224600 |
| 2026-01-27 | 11.90 | $20.31 | 147063 |
| 2026-01-26 | 11.75 | $20.31 | 262345 |
| 2026-01-23 | 11.59 | $20.31 | 301344 |
| 2026-01-22 | 11.42 | $20.31 | 88700 |
| 2026-01-21 | 10.98 | $20.30 | 239320 |
| 2026-01-20 | 10.70 | $20.32 | 354600 |
| 2026-01-16 | 10.14 | $20.29 | 207500 |
| 2026-01-15 | 10.12 | $20.29 | 1.1M |
| 2026-01-14 | 10.10 | $20.28 | 119800 |
| 2026-01-13 | 10.29 | $20.26 | 270231 |
| 2026-01-12 | 10.48 | $20.26 | 313345 |
| 2026-01-09 | 10.69 | $20.27 | 257400 |
| 2026-01-08 | 10.90 | $20.26 | 215400 |
| 2026-01-07 | 11.13 | $20.27 | 251038 |
| 2026-01-06 | 11.71 | $20.26 | 2.0M |
| 2026-01-05 | 12.14 | $20.27 | 499500 |
| 2026-01-02 | 12.59 | $20.23 | 254500 |
| 2025-12-31 | 13.06 | $20.24 | 189825 |
| 2025-12-30 | 13.21 | $20.24 | 261600 |
| 2025-12-29 | 13.37 | $20.36 | 110135 |
| 2025-12-26 | 12.41 | $20.36 | 96500 |
| 2025-12-24 | 11.39 | $20.35 | 179407 |
| 2025-12-23 | 10.98 | $20.34 | 109635 |
| 2025-12-22 | 10.94 | $20.33 | 340000 |
| 2025-12-19 | 10.32 | $20.34 | 235100 |
| 2025-12-18 | 9.87 | $20.33 | 223900 |
| 2025-12-17 | 9.60 | $20.32 | 245900 |
| 2025-12-16 | 9.32 | $20.32 | 293936 |
| 2025-12-15 | 8.75 | $20.31 | 208800 |
| 2025-12-12 | 8.33 | $20.29 | 319411 |
| 2025-12-11 | 8.10 | $20.29 | 177400 |
| 2025-12-10 | 8.06 | $20.33 | 231200 |
| 2025-12-09 | 8.01 | $20.28 | 280136 |
| 2025-12-08 | 7.97 | $20.29 | 629900 |
| 2025-12-05 | 7.93 | $20.28 | 213049 |
| 2025-12-04 | 7.89 | $20.28 | 322251 |
| 2025-12-03 | 7.84 | $20.28 | 417513 |
| 2025-12-02 | 8.20 | $20.29 | 494300 |
| 2025-12-01 | 8.35 | $20.28 | 589400 |
| 2025-11-28 | 8.52 | $20.29 | 201600 |
| 2025-11-26 | 8.89 | $20.28 | 277200 |
| 2025-11-25 | 9.28 | $20.35 | 476300 |
| 2025-11-24 | 8.42 | $20.35 | 742470 |
| 2025-11-21 | 7.89 | $20.33 | 248500 |
| 2025-11-20 | 7.33 | $20.32 | 157300 |
| 2025-11-19 | 7.14 | $20.33 | 184523 |
| 2025-11-18 | 6.95 | $20.32 | 478078 |
| 2025-11-17 | 6.74 | $20.31 | 274400 |
| 2025-11-14 | 6.94 | $20.30 | 212003 |
| 2025-11-13 | 7.14 | $20.30 | 117116 |
| 2025-11-12 | 7.36 | $20.29 | 100300 |
| 2025-11-11 | 7.71 | $20.28 | 136304 |
| 2025-11-10 | 8.07 | $20.29 | 105914 |
| 2025-11-07 | 8.35 | $20.28 | 199100 |
| 2025-11-06 | 8.75 | $20.27 | 789900 |
| 2025-11-05 | 8.99 | $20.27 | 91003 |
| 2025-11-04 | 9.24 | $20.27 | 180434 |
| 2025-11-03 | 9.13 | $20.27 | 94200 |
| 2025-10-31 | 9.01 | $20.27 | 149000 |
| 2025-10-30 | 9.03 | $20.23 | 387705 |
| 2025-10-29 | 8.69 | $20.33 | 208308 |
| 2025-10-28 | 8.01 | $20.36 | 119431 |
| 2025-10-27 | 7.88 | $20.35 | 103700 |
| 2025-10-24 | 7.97 | $20.36 | 556823 |
| 2025-10-23 | 8.06 | $20.35 | 145138 |
| 2025-10-22 | 7.91 | $20.33 | 326915 |
| 2025-10-21 | 7.96 | $20.35 | 123000 |
| 2025-10-20 | 8.01 | $20.34 | 160237 |
| 2025-10-17 | 8.06 | $20.34 | 438200 |
| 2025-10-16 | 8.45 | $20.34 | 97745 |
| 2025-10-15 | 8.85 | $20.33 | 157900 |
| 2025-10-14 | 9.16 | $20.34 | 229146 |
| 2025-10-13 | 9.47 | $20.31 | 90513 |
| 2025-10-10 | 9.95 | $20.32 | 477284 |
| 2025-10-09 | 10.45 | $20.31 | 150600 |
| 2025-10-08 | 10.81 | $20.31 | 131500 |
| 2025-10-07 | 10.99 | $20.31 | 218600 |
| 2025-10-06 | 11.01 | $20.31 | 155200 |
| 2025-10-03 | 11.33 | $20.31 | 87847 |
| 2025-10-02 | 11.10 | $20.31 | 277100 |
| 2025-10-01 | 11.01 | $20.32 | 158000 |
| 2025-09-30 | 10.91 | $20.28 | 100405 |
| 2025-09-29 | 10.62 | $20.31 | 204026 |
| 2025-09-26 | 10.32 | $20.34 | 189876 |
| 2025-09-25 | 10.62 | $20.35 | 236556 |
| 2025-09-24 | 10.95 | $20.36 | 121408 |
| 2025-09-23 | 10.91 | $20.36 | 95017 |
| 2025-09-22 | 11.02 | $20.35 | 128413 |
| 2025-09-19 | 11.14 | $20.36 | 100900 |
| 2025-09-18 | 11.42 | $20.32 | 246945 |
| 2025-09-17 | 11.87 | $20.34 | 832500 |
| 2025-09-16 | 12.00 | $20.33 | 848200 |
| 2025-09-15 | 12.14 | $20.33 | 350503 |
| 2025-09-12 | 12.43 | $20.34 | 138700 |
| 2025-09-11 | 13.01 | $20.34 | 124719 |
| 2025-09-10 | 13.63 | $20.36 | 267500 |
| 2025-09-09 | 13.83 | $20.38 | 488556 |
| 2025-09-08 | 13.87 | $20.37 | 78316 |
| 2025-09-05 | 13.75 | $20.37 | 374929 |
| 2025-09-04 | 14.14 | $20.34 | 195900 |
| 2025-09-03 | 14.78 | $20.35 | 491207 |
| 2025-09-02 | 15.45 | $20.32 | 147122 |
| 2025-08-29 | 16.16 | $20.32 | 146716 |
| 2025-08-28 | 16.30 | $20.31 | 225600 |
| 2025-08-27 | 16.44 | $20.43 | 203800 |
| 2025-08-26 | 16.23 | $20.44 | 281928 |
| 2025-08-25 | 16.00 | $20.39 | 162833 |
| 2025-08-22 | 15.56 | $20.43 | 109610 |
| 2025-08-21 | 15.35 | $20.39 | 137604 |
| 2025-08-20 | 15.28 | $20.39 | 202330 |
| 2025-08-19 | 15.20 | $20.40 | 236300 |
| 2025-08-18 | 15.56 | $20.36 | 202500 |
| 2025-08-15 | 16.08 | $20.41 | 1.0M |
| 2025-08-14 | 15.63 | $20.39 | 153700 |
| 2025-08-13 | 15.29 | $20.37 | 140600 |
| 2025-08-12 | 14.94 | $20.39 | 142210 |
| 2025-08-11 | 15.18 | $20.37 | 125703 |
| 2025-08-08 | 14.99 | $20.37 | 143200 |
| 2025-08-07 | 15.50 | $20.37 | 249400 |
| 2025-08-06 | 16.25 | $20.37 | 171427 |
| 2025-08-05 | 16.96 | $20.36 | 71737 |
| 2025-08-04 | 17.79 | $20.37 | 203300 |
| 2025-08-01 | 18.67 | $20.36 | 476417 |
| 2025-07-31 | 19.30 | $20.33 | 139900 |
| 2025-07-30 | 19.50 | $20.29 | 123100 |
| 2025-07-29 | 19.48 | $20.39 | 97971 |
| 2025-07-28 | 19.35 | $20.38 | 148500 |
| 2025-07-25 | 19.22 | $20.38 | 151000 |
| 2025-07-24 | 19.31 | $20.36 | 343500 |
| 2025-07-23 | 19.40 | $20.37 | 172502 |
| 2025-07-22 | 19.18 | $20.38 | 95105 |
| 2025-07-21 | 18.94 | $20.36 | 509400 |
| 2025-07-18 | 18.89 | $20.35 | 309600 |
| 2025-07-17 | 18.52 | $20.34 | 209000 |
| 2025-07-16 | 18.33 | $20.34 | 156000 |
| 2025-07-15 | 18.33 | $20.34 | 149334 |
| 2025-07-14 | 18.33 | $20.33 | 172500 |
| 2025-07-11 | 18.75 | $20.33 | 168322 |
| 2025-07-10 | 19.19 | $20.33 | 173767 |
| 2025-07-09 | 19.88 | $20.33 | 108300 |
| 2025-07-08 | 20.60 | $20.32 | 148100 |
| 2025-07-07 | 21.58 | $20.31 | 129363 |
| 2025-07-03 | 22.61 | $20.32 | 134800 |
| 2025-07-02 | 23.69 | $20.32 | 405761 |
| 2025-07-01 | 24.83 | $20.32 | 263927 |
| 2025-06-30 | 25.83 | $20.32 | 550927 |
| 2025-06-27 | 26.88 | $20.32 | 564021 |
| 2025-06-26 | 28.16 | $20.40 | 114700 |
| 2025-06-25 | 27.60 | $20.38 | 217407 |
| 2025-06-24 | 26.68 | $20.37 | 417700 |
| 2025-06-23 | 25.71 | $20.39 | 496421 |
| 2025-06-20 | 24.81 | $20.36 | 383317 |
| 2025-06-18 | 23.99 | $20.34 | 129800 |
| 2025-06-17 | 23.38 | $20.34 | 318000 |
| 2025-06-16 | 22.75 | $20.35 | 409830 |
| 2025-06-13 | 22.22 | $20.33 | 147312 |
| 2025-06-12 | 21.94 | $20.34 | 105500 |
| 2025-06-11 | 21.65 | $20.33 | 147500 |
| 2025-06-10 | 21.35 | $20.30 | 166647 |
| 2025-06-09 | 21.31 | $20.32 | 246937 |
| 2025-06-06 | 21.95 | $20.30 | 212500 |
| 2025-06-05 | 22.63 | $20.31 | 580400 |
| 2025-06-04 | 23.34 | $20.32 | 275340 |
| 2025-06-03 | 23.88 | $20.30 | 259517 |
| 2025-06-02 | 24.44 | $20.30 | 323164 |
| 2025-05-30 | 25.20 | $20.30 | 332549 |
| 2025-05-29 | 26.15 | $20.28 | 360400 |
| 2025-05-28 | 26.96 | $20.35 | 152228 |
| 2025-05-27 | 26.18 | $20.37 | 354046 |
| 2025-05-23 | 25.35 | $20.34 | 212900 |
| 2025-05-22 | 24.72 | $20.34 | 402042 |
| 2025-05-21 | 24.64 | $20.32 | 364536 |
| 2025-05-20 | 24.55 | $20.33 | 616829 |
| 2025-05-19 | 24.18 | $20.35 | 199422 |
| 2025-05-16 | 24.10 | $20.32 | 286700 |
| 2025-05-15 | 24.35 | $20.33 | 400010 |
| 2025-05-14 | 24.62 | $20.32 | 383100 |
| 2025-05-13 | 25.27 | $20.30 | 115300 |
| 2025-05-12 | 25.95 | $20.31 | 371715 |
| 2025-05-09 | 26.86 | $20.31 | 269848 |
| 2025-05-08 | 27.59 | $20.33 | 238644 |
| 2025-05-07 | 28.35 | $20.34 | 99100 |
| 2025-05-06 | 29.15 | $20.30 | 105146 |
| 2025-05-05 | 30.65 | $20.28 | 188413 |
| 2025-05-02 | 32.23 | $20.28 | 237408 |
| 2025-05-01 | 33.89 | $20.25 | 224300 |
| 2025-04-30 | 35.64 | $20.29 | 210430 |
| 2025-04-29 | 36.78 | $20.33 | 294800 |
| 2025-04-28 | 37.97 | $20.39 | 162145 |
| 2025-04-25 | 37.41 | $20.39 | 201600 |
| 2025-04-24 | 36.81 | $20.38 | 194100 |
| 2025-04-23 | 36.29 | $20.33 | 286838 |
| 2025-04-22 | 35.86 | $20.38 | 278002 |
| 2025-04-21 | 35.10 | $20.34 | 346500 |
| 2025-04-17 | 34.30 | $20.36 | 168700 |
| 2025-04-16 | 33.66 | $20.31 | 332900 |
| 2025-04-15 | 32.99 | $20.34 | 534600 |
| 2025-04-14 | 32.61 | $20.33 | 479330 |
| 2025-04-11 | 32.34 | $20.24 | 783400 |
| 2025-04-10 | 32.05 | $20.25 | 349100 |
| 2025-04-09 | 31.48 | $20.30 | 336822 |
| 2025-04-08 | 30.88 | $20.32 | 383000 |
| 2025-04-07 | 31.15 | $20.32 | 277900 |
| 2025-04-04 | 31.15 | $20.36 | 644244 |
| 2025-04-03 | 31.15 | $20.34 | 351249 |
| 2025-04-02 | 31.15 | $20.32 | 97144 |
| 2025-04-01 | 31.59 | $20.32 | 129200 |
| 2025-03-31 | 32.04 | $20.31 | 180312 |
| 2025-03-28 | 32.85 | $20.33 | 103100 |
| 2025-03-27 | 33.69 | $20.36 | 118200 |
| 2025-03-26 | 33.26 | $20.39 | 126414 |
| 2025-03-25 | 32.49 | $20.38 | 81463 |
| 2025-03-24 | 31.80 | $20.37 | 279400 |
| 2025-03-21 | 31.07 | $20.38 | 368500 |
| 2025-03-20 | 30.30 | $20.37 | 102113 |
| 2025-03-19 | 29.60 | $20.36 | 85207 |
| 2025-03-18 | 28.86 | $20.37 | 141800 |
| 2025-03-17 | 28.42 | $20.35 | 208614 |
| 2025-03-14 | 27.95 | $20.35 | 178900 |
| 2025-03-13 | 27.46 | $20.36 | 170422 |
| 2025-03-12 | 26.94 | $20.32 | 152239 |
| 2025-03-11 | 26.85 | $20.31 | 399300 |
| 2025-03-10 | 26.76 | $20.40 | 137421 |
| 2025-03-07 | 25.96 | $20.34 | 139487 |
| 2025-03-06 | 25.34 | $20.36 | 117400 |
| 2025-03-05 | 24.68 | $20.33 | 134313 |
| 2025-03-04 | 24.33 | $20.33 | 255701 |
| 2025-03-03 | 23.97 | $20.36 | 124400 |
| 2025-02-28 | 23.83 | $20.31 | 330000 |
| 2025-02-27 | 23.94 | $20.31 | 190426 |
| 2025-02-26 | 24.36 | $20.40 | 373726 |
| 2025-02-25 | 23.27 | $20.35 | 197328 |
| 2025-02-24 | 22.25 | $20.39 | 187100 |
| 2025-02-21 | 21.29 | $20.35 | 126700 |
| 2025-02-20 | 20.54 | $20.35 | 143200 |
| 2025-02-19 | 19.76 | $20.35 | 57617 |
| 2025-02-18 | 18.93 | $20.34 | 136800 |
| 2025-02-14 | 18.06 | $20.36 | 93738 |
| 2025-02-13 | 17.53 | $20.33 | 229421 |
| 2025-02-12 | 17.27 | $20.31 | 109227 |
| 2025-02-11 | 17.15 | $20.32 | 103327 |
| 2025-02-10 | 16.79 | $20.35 | 120108 |
| 2025-02-07 | 16.41 | $20.31 | 179500 |
| 2025-02-06 | 16.14 | $20.33 | 253900 |
| 2025-02-05 | 15.87 | $20.33 | 94011 |
| 2025-02-04 | 15.71 | $20.32 | 98700 |
| 2025-02-03 | 15.69 | $20.31 | 227343 |
| 2025-01-31 | 15.66 | $20.30 | 128100 |
| 2025-01-30 | 15.77 | $20.31 | 116748 |
| 2025-01-29 | 16.01 | $20.36 | 78563 |
| 2025-01-28 | 15.09 | $20.36 | 179300 |
| 2025-01-27 | 14.13 | $20.34 | 252100 |
| 2025-01-24 | 14.42 | $20.34 | 199271 |
| 2025-01-23 | 14.72 | $20.33 | 195447 |
| 2025-01-22 | 15.04 | $20.28 | 327418 |
| 2025-01-21 | 15.38 | $20.33 | 474311 |
| 2025-01-17 | 14.85 | $20.33 | 239502 |
| 2025-01-16 | 14.28 | $20.32 | 157900 |
| 2025-01-15 | 13.83 | $20.30 | 86700 |
| 2025-01-14 | 13.50 | $20.31 | 245446 |
| 2025-01-13 | 13.16 | $20.30 | 191300 |
| 2025-01-10 | 12.79 | $20.28 | 219638 |
| 2025-01-08 | 13.17 | $20.29 | 164830 |
| 2025-01-07 | 13.58 | $20.28 | 130807 |
| 2025-01-06 | 14.17 | $20.29 | 130741 |
| 2025-01-03 | 14.87 | $20.27 | 140942 |
| 2025-01-02 | 15.42 | $20.26 | 97443 |
| 2024-12-31 | 15.84 | $20.28 | 111406 |
| 2024-12-30 | 16.42 | $20.26 | 305019 |
| 2024-12-27 | 16.87 | $20.38 | 31700 |
| 2024-12-26 | 16.17 | $20.38 | 114100 |
| 2024-12-24 | 15.44 | $20.35 | 50443 |
| 2024-12-23 | 14.80 | $20.35 | 158200 |
| 2024-12-20 | 14.28 | $20.35 | 242044 |
| 2024-12-19 | 13.73 | $20.35 | 113700 |
| 2024-12-18 | 13.61 | $20.32 | 92200 |
| 2024-12-17 | 13.49 | $20.32 | 97946 |
| 2024-12-16 | 13.14 | $20.33 | 103300 |
| 2024-12-13 | 12.92 | $20.33 | 167500 |
| 2024-12-12 | 12.83 | $20.33 | 112334 |
| 2024-12-11 | 12.90 | $20.32 | 99300 |
| 2024-12-10 | 13.13 | $20.32 | 174500 |
| 2024-12-09 | 13.18 | $20.32 | 150700 |
| 2024-12-06 | 13.24 | $20.32 | 153142 |
| 2024-12-05 | 13.29 | $20.30 | 126912 |
| 2024-12-04 | 13.49 | $20.30 | 330800 |
| 2024-12-03 | 13.69 | $20.30 | 544200 |
| 2024-12-02 | 13.75 | $20.31 | 172200 |
| 2024-11-29 | 13.82 | $20.31 | 47800 |
| 2024-11-27 | 14.26 | $20.30 | 208428 |
| 2024-11-26 | 15.00 | $20.35 | 88600 |
| 2024-11-25 | 14.72 | $20.35 | 83210 |
| 2024-11-22 | 14.42 | $20.34 | 151400 |
| 2024-11-21 | 14.23 | $20.34 | 161986 |
| 2024-11-20 | 14.04 | $20.34 | 84304 |
| 2024-11-19 | 13.83 | $20.33 | 240500 |
| 2024-11-18 | 14.00 | $20.32 | 89900 |
| 2024-11-15 | 14.17 | $20.32 | 127413 |
| 2024-11-14 | 14.35 | $20.31 | 115435 |
| 2024-11-13 | 14.66 | $20.32 | 257200 |
| 2024-11-12 | 15.11 | $20.31 | 104611 |
| 2024-11-11 | 15.44 | $20.32 | 208900 |
| 2024-11-08 | 15.79 | $20.33 | 231700 |
| 2024-11-07 | 16.04 | $20.33 | 153345 |
| 2024-11-06 | 16.16 | $20.30 | 243504 |
| 2024-11-05 | 16.60 | $20.34 | 622100 |
| 2024-11-04 | 16.68 | $20.30 | 65711 |
| 2024-11-01 | 16.96 | $20.28 | 111114 |
| 2024-10-31 | 17.25 | $20.29 | 104900 |
| 2024-10-30 | 18.12 | $20.29 | 135200 |
| 2024-10-29 | 19.00 | $20.39 | 155927 |
| 2024-10-28 | 18.84 | $20.38 | 58910 |
| 2024-10-25 | 19.00 | $20.37 | 249705 |
| 2024-10-24 | 19.01 | $20.36 | 69328 |
| 2024-10-23 | 19.24 | $20.35 | 258500 |
| 2024-10-22 | 19.48 | $20.36 | 171800 |
| 2024-10-21 | 19.73 | $20.36 | 152024 |
| 2024-10-18 | 19.99 | $20.38 | 230909 |
| 2024-10-17 | 20.14 | $20.38 | 113827 |
| 2024-10-16 | 20.88 | $20.37 | 94200 |
| 2024-10-15 | 21.52 | $20.35 | 105900 |
| 2024-10-14 | 21.92 | $20.33 | 95300 |
| 2024-10-11 | 22.33 | $20.35 | 164300 |
| 2024-10-10 | 22.18 | $20.33 | 44200 |
| 2024-10-09 | 21.87 | $20.30 | 203500 |
| 2024-10-08 | 21.22 | $20.32 | 58600 |
| 2024-10-07 | 22.12 | $20.30 | 41130 |
| 2024-10-04 | 22.71 | $20.30 | 65329 |
| 2024-10-03 | 23.32 | $20.33 | 59703 |
| 2024-10-02 | 24.27 | $20.32 | 90400 |
| 2024-10-01 | 25.43 | $20.32 | 67937 |
| 2024-09-30 | 26.64 | $20.30 | 134700 |
| 2024-09-27 | 27.60 | $20.30 | 131300 |
| 2024-09-26 | 28.75 | $20.40 | 73935 |
| 2024-09-25 | 28.92 | $20.43 | 88944 |
| 2024-09-24 | 28.59 | $20.43 | 51837 |
| 2024-09-23 | 28.25 | $20.43 | 108935 |
| 2024-09-20 | 27.89 | $20.42 | 26445 |
| 2024-09-19 | 27.63 | $20.42 | 55238 |
| 2024-09-18 | 27.47 | $20.40 | 31000 |
| 2024-09-17 | 27.54 | $20.40 | 58910 |
| 2024-09-16 | 27.62 | $20.40 | 219000 |
| 2024-09-13 | 27.50 | $20.39 | 27637 |
| 2024-09-12 | 27.48 | $20.38 | 40928 |
| 2024-09-11 | 27.46 | $20.37 | 81809 |
| 2024-09-10 | 27.66 | $20.36 | 53500 |
| 2024-09-09 | 27.98 | $20.34 | 44200 |
| 2024-09-06 | 28.32 | $20.33 | 41400 |
| 2024-09-05 | 28.68 | $20.31 | 64915 |
| 2024-09-04 | 29.38 | $20.31 | 30500 |
| 2024-09-03 | 30.12 | $20.30 | 48500 |
| 2024-08-30 | 31.00 | $20.31 | 66547 |
| 2024-08-29 | 32.04 | $20.31 | 63325 |
| 2024-08-28 | 33.24 | $20.38 | 41500 |
| 2024-08-27 | 33.29 | $20.40 | 123000 |
| 2024-08-26 | 33.35 | $20.39 | 22548 |
| 2024-08-23 | 33.50 | $20.39 | 53916 |
| 2024-08-22 | 33.66 | $20.36 | 105928 |
| 2024-08-21 | 33.99 | $20.36 | 17933 |
| 2024-08-20 | 34.42 | $20.36 | 20602 |
| 2024-08-19 | 34.88 | $20.33 | 65600 |
| 2024-08-16 | 35.44 | $20.34 | 41926 |
| 2024-08-15 | 35.76 | $20.33 | 102100 |
| 2024-08-14 | 36.11 | $20.34 | 83405 |
| 2024-08-13 | 36.92 | $20.33 | 218620 |
| 2024-08-12 | 37.87 | $20.31 | 168824 |
| 2024-08-09 | 38.94 | $20.31 | 43639 |
| 2024-08-08 | 39.59 | $20.31 | 32840 |
| 2024-08-07 | 40.27 | $20.30 | 73900 |
| 2024-08-06 | 40.86 | $20.31 | 44317 |
| 2024-08-05 | 41.62 | $20.33 | 155830 |
| 2024-08-02 | 42.19 | $20.31 | 36919 |
| 2024-08-01 | 44.00 | $20.27 | 52703 |
| 2024-07-31 | 45.23 | $20.26 | 73640 |
| 2024-07-30 | 46.62 | $20.26 | 68607 |
| 2024-07-29 | 48.09 | $20.37 | 215500 |
| 2024-07-26 | 48.01 | $20.38 | 149801 |
| 2024-07-25 | 47.72 | $20.34 | 31238 |
| 2024-07-24 | 47.68 | $20.33 | 25400 |
| 2024-07-23 | 47.64 | $20.35 | 72538 |
| 2024-07-22 | 47.59 | $20.33 | 63339 |
| 2024-07-19 | 47.61 | $20.31 | 23302 |
| 2024-07-18 | 47.75 | $20.31 | 97900 |
| 2024-07-17 | 47.97 | $20.30 | 95042 |
| 2024-07-16 | 48.34 | $20.31 | 44500 |
| 2024-07-15 | 48.72 | $20.31 | 35900 |
| 2024-07-12 | 48.97 | $20.30 | 60400 |
| 2024-07-11 | 49.48 | $20.30 | 88000 |
| 2024-07-10 | 50.02 | $20.27 | 86800 |
| 2024-07-09 | 50.59 | $20.27 | 48100 |
| 2024-07-08 | 51.19 | $20.27 | 28300 |
| 2024-07-05 | 51.69 | $20.26 | 65200 |
| 2024-07-03 | 52.27 | $20.24 | 55800 |
| 2024-07-02 | 52.88 | $20.24 | 55924 |
| 2024-07-01 | 53.58 | $20.22 | 100630 |
| 2024-06-28 | 54.40 | $20.24 | 61341 |
| 2024-06-27 | 55.05 | $20.23 | 207800 |
| 2024-06-26 | 55.74 | $20.28 | 127600 |
| 2024-06-25 | 55.80 | $20.29 | 88100 |
| 2024-06-24 | 55.63 | $20.32 | 45700 |
| 2024-06-21 | 55.34 | $20.31 | 202845 |
| 2024-06-20 | 55.06 | $20.30 | 47523 |
| 2024-06-18 | 54.79 | $20.30 | 47814 |
| 2024-06-17 | 54.30 | $20.29 | 87000 |
| 2024-06-14 | 53.82 | $20.29 | 177355 |
| 2024-06-13 | 53.22 | $20.29 | 28300 |
| 2024-06-12 | 52.59 | $20.27 | 65900 |
| 2024-06-11 | 51.55 | $20.31 | 181710 |
| 2024-06-10 | 50.44 | $20.24 | 31437 |
| 2024-06-07 | 49.36 | $20.24 | 15108 |
| 2024-06-06 | 48.25 | $20.26 | 39900 |
| 2024-06-05 | 46.99 | $20.24 | 22100 |
| 2024-06-04 | 45.76 | $20.25 | 13113 |
| 2024-06-03 | 44.46 | $20.24 | 18817 |
| 2024-05-31 | 43.10 | $20.22 | 22631 |
| 2024-05-30 | 41.70 | $20.20 | 28704 |
| 2024-05-29 | 40.24 | $20.30 | 21200 |
| 2024-05-28 | 37.95 | $20.31 | 31723 |
| 2024-05-24 | 35.46 | $20.30 | 31900 |
| 2024-05-23 | 35.13 | $20.29 | 56911 |
| 2024-05-22 | 34.89 | $20.28 | 61300 |
| 2024-05-21 | 34.72 | $20.29 | 35920 |
| 2024-05-20 | 34.63 | $20.29 | 21300 |
| 2024-05-17 | 33.91 | $20.28 | 33627 |
| 2024-05-16 | 33.22 | $20.28 | 19100 |
| 2024-05-15 | 32.50 | $20.29 | 33500 |
| 2024-05-14 | 31.97 | $20.27 | 49729 |
| 2024-05-13 | 31.42 | $20.26 | 51700 |
| 2024-05-10 | 31.09 | $20.25 | 24600 |
| 2024-05-09 | 30.55 | $20.26 | 33938 |
| 2024-05-08 | 30.34 | $20.25 | 61356 |
| 2024-05-07 | 30.11 | $20.25 | 52800 |
| 2024-05-06 | 30.38 | $20.24 | 24028 |
| 2024-05-03 | 30.67 | $20.24 | 22600 |
| 2024-05-02 | 31.08 | $20.22 | 97605 |
| 2024-05-01 | 32.13 | $20.22 | 98010 |
| 2024-04-30 | 33.23 | $20.20 | 37432 |
| 2024-04-29 | 34.38 | $20.21 | 59213 |
| 2024-04-26 | 35.60 | $20.21 | 173200 |
| 2024-04-25 | 36.58 | $20.28 | 35006 |
| 2024-04-24 | 36.34 | $20.28 | 55209 |
| 2024-04-23 | 35.87 | $20.28 | 35402 |
| 2024-04-22 | 35.37 | $20.27 | 38511 |
| 2024-04-19 | 35.18 | $20.26 | 40409 |
| 2024-04-18 | 35.28 | $20.26 | 18003 |
| 2024-04-17 | 35.48 | $20.25 | 92000 |
| 2024-04-16 | 35.69 | $20.26 | 124000 |
| 2024-04-15 | 36.12 | $20.25 | 76500 |
| 2024-04-12 | 36.79 | $20.25 | 22500 |
| 2024-04-11 | 37.49 | $20.24 | 77800 |
| 2024-04-10 | 38.23 | $20.22 | 69700 |
| 2024-04-09 | 38.84 | $20.26 | 46700 |
| 2024-04-08 | 38.79 | $20.25 | 44015 |
| 2024-04-05 | 39.09 | $20.23 | 38040 |
| 2024-04-04 | 39.41 | $20.26 | 70500 |
| 2024-04-03 | 39.74 | $20.24 | 37628 |
| 2024-04-02 | 40.46 | $20.23 | 280613 |
| 2024-04-01 | 41.21 | $20.20 | 30700 |
| 2024-03-28 | 41.85 | $20.22 | 30500 |
| 2024-03-27 | 43.11 | $20.23 | 48500 |
| 2024-03-26 | 44.43 | $20.23 | 52500 |
| 2024-03-25 | 45.83 | $20.31 | 81006 |
| 2024-03-22 | 45.70 | $20.30 | 61300 |
| 2024-03-21 | 45.81 | $20.28 | 52600 |
| 2024-03-20 | 46.02 | $20.29 | 57440 |
| 2024-03-19 | 46.02 | $20.27 | 72900 |
| 2024-03-18 | 46.18 | $20.27 | 87600 |
| 2024-03-15 | 46.43 | $20.27 | 55737 |
| 2024-03-14 | 46.70 | $20.26 | 23200 |
| 2024-03-13 | 47.06 | $20.26 | 15622 |
| 2024-03-12 | 46.86 | $20.26 | 78813 |
| 2024-03-11 | 46.86 | $20.27 | 75848 |
| 2024-03-08 | 47.09 | $20.26 | 103100 |
| 2024-03-07 | 47.42 | $20.25 | 75748 |
| 2024-03-06 | 47.84 | $20.24 | 107830 |
| 2024-03-05 | 48.29 | $20.23 | 36000 |
| 2024-03-04 | 48.83 | $20.23 | 55124 |
| 2024-03-01 | 49.41 | $20.25 | 39007 |
| 2024-02-29 | 50.02 | $20.23 | 38800 |
| 2024-02-28 | 50.80 | $20.21 | 58800 |
| 2024-02-27 | 51.62 | $20.21 | 57133 |
| 2024-02-26 | 52.55 | $20.30 | 31236 |
| 2024-02-23 | 52.27 | $20.30 | 102108 |
| 2024-02-22 | 51.97 | $20.29 | 51200 |
| 2024-02-21 | 51.66 | $20.29 | 34800 |
| 2024-02-20 | 51.79 | $20.27 | 57217 |
| 2024-02-16 | 51.93 | $20.29 | 225136 |
| 2024-02-15 | 52.39 | $20.30 | 134914 |
| 2024-02-14 | 52.53 | $20.28 | 30540 |
| 2024-02-13 | 52.86 | $20.27 | 73526 |
| 2024-02-12 | 53.27 | $20.27 | 69900 |
| 2024-02-09 | 53.70 | $20.27 | 126831 |
| 2024-02-08 | 54.00 | $20.27 | 63147 |
| 2024-02-07 | 54.55 | $20.28 | 46500 |
| 2024-02-06 | 54.97 | $20.27 | 73103 |
| 2024-02-05 | 55.47 | $20.26 | 94300 |
| 2024-02-02 | 56.05 | $20.24 | 83456 |
| 2024-02-01 | 56.66 | $20.27 | 56000 |
| 2024-01-31 | 57.02 | $20.26 | 55600 |
| 2024-01-30 | 57.66 | $20.23 | 71000 |
| 2024-01-29 | 58.33 | $20.25 | 65000 |
| 2024-01-26 | 59.04 | $20.30 | 14400 |
| 2024-01-25 | 59.08 | $20.30 | 50000 |
| 2024-01-24 | 59.34 | $20.26 | 70000 |
| 2024-01-23 | 59.61 | $20.28 | 108600 |
| 2024-01-22 | 60.07 | $20.27 | 23000 |
| 2024-01-19 | 60.42 | $20.27 | 119600 |
| 2024-01-18 | 60.78 | $20.27 | 53500 |
| 2024-01-17 | 61.20 | $20.25 | 295900 |
| 2024-01-16 | 61.73 | $20.25 | 23900 |
| 2024-01-12 | 62.03 | $20.26 | 56447 |
| 2024-01-11 | 62.35 | $20.25 | 96500 |
| 2024-01-10 | 62.68 | $20.24 | 140100 |
| 2024-01-09 | 63.28 | $20.21 | 54400 |
| 2024-01-08 | 64.01 | $20.22 | 14700 |
| 2024-01-05 | 64.68 | $20.20 | 40848 |
| 2024-01-04 | 65.45 | $20.18 | 62600 |
| 2024-01-03 | 66.26 | $20.17 | 160442 |
| 2024-01-02 | 67.12 | $20.19 | 21547 |
| 2023-12-29 | 67.72 | $20.19 | 38906 |
| 2023-12-28 | 68.68 | $20.19 | 25549 |
| 2023-12-27 | 69.68 | $20.17 | 16900 |
| 2023-12-26 | 70.90 | $20.16 | 15310 |
| 2023-12-22 | 72.22 | $20.16 | 37849 |
| 2023-12-21 | 73.65 | $20.15 | 68849 |
| 2023-12-20 | 75.15 | $20.13 | 37900 |
| 2023-12-19 | 76.38 | $20.23 | 17200 |
| 2023-12-18 | 76.74 | $20.20 | 101900 |
| 2023-12-15 | 77.11 | $20.20 | 30812 |
| 2023-12-14 | 77.54 | $20.20 | 129809 |
| 2023-12-13 | 77.99 | $20.20 | 137111 |
| 2023-12-12 | 78.29 | $20.18 | 25005 |
| 2023-12-11 | 78.67 | $20.18 | 46451 |
| 2023-12-08 | 79.08 | $20.18 | 11600 |
| 2023-12-07 | 79.55 | $20.17 | 96406 |
| 2023-12-06 | 79.96 | $20.19 | 30738 |
| 2023-12-05 | 80.24 | $20.17 | 48900 |
| 2023-12-04 | 80.54 | $20.16 | 54500 |
| 2023-12-01 | 80.86 | $20.18 | 51135 |
| 2023-11-30 | 81.26 | $20.16 | 20600 |
| 2023-11-29 | 81.72 | $20.14 | 114800 |
| 2023-11-28 | 82.20 | $20.15 | 62010 |
| 2023-11-27 | 82.57 | $20.23 | 92017 |
| 2023-11-24 | 82.52 | $20.19 | 13200 |
| 2023-11-22 | 82.47 | $20.20 | 98002 |
| 2023-11-21 | 82.43 | $20.16 | 95900 |
| 2023-11-20 | 82.40 | $20.17 | 65800 |
| 2023-11-17 | 82.36 | $20.17 | 44241 |
| 2023-11-16 | 82.21 | $20.19 | 143732 |
| 2023-11-15 | 82.07 | $20.17 | 77346 |
| 2023-11-14 | 81.92 | $20.18 | 28000 |
| 2023-11-13 | 81.78 | $20.16 | 23500 |
| 2023-11-10 | 81.63 | $20.16 | 187046 |
| 2023-11-09 | 81.47 | $20.15 | 6900 |
| 2023-11-08 | 81.31 | $20.15 | 117700 |
| 2023-11-07 | 81.13 | $20.13 | 65600 |
| 2023-11-06 | 80.95 | $20.10 | 77300 |
| 2023-11-03 | 80.77 | $20.15 | 105116 |
| 2023-11-02 | 80.50 | $20.11 | 12600 |
| 2023-11-01 | 80.23 | $20.11 | 31016 |
| 2023-10-31 | 79.94 | $20.11 | 43242 |
| 2023-10-30 | 79.61 | $20.11 | 107419 |
| 2023-10-27 | 79.27 | $20.09 | 25708 |
| 2023-10-26 | 78.79 | $20.16 | 37800 |
| 2023-10-25 | 78.11 | $20.15 | 85348 |
| 2023-10-24 | 77.39 | $20.16 | 149533 |
| 2023-10-23 | 76.63 | $20.16 | 115800 |
| 2023-10-20 | 75.79 | $20.15 | 117100 |
| 2023-10-19 | 74.90 | $20.13 | 83205 |
| 2023-10-18 | 73.97 | $20.14 | 177541 |
| 2023-10-17 | 72.97 | $20.13 | 7500 |
| 2023-10-16 | 71.92 | $20.13 | 99159 |
| 2023-10-13 | 70.81 | $20.10 | 8724 |
| 2023-10-12 | 69.65 | $20.11 | 6328 |
| 2023-10-11 | 68.43 | $20.16 | 5700 |
| 2023-10-10 | 67.07 | $20.21 | 33406 |
| 2023-10-09 | 65.65 | $20.15 | 12724 |
| 2023-10-06 | 64.16 | $20.10 | 10800 |
| 2023-10-05 | 62.59 | $20.10 | 2745 |
| 2023-10-04 | 60.91 | $20.08 | 4435 |
| 2023-10-03 | 59.15 | $20.01 | 8200 |
| 2023-10-02 | 57.30 | $20.10 | 6600 |
| 2023-09-29 | 55.25 | $20.13 | 10538 |
| 2023-09-28 | 53.04 | $20.10 | 3600 |
| 2023-09-27 | 50.73 | $20.11 | 5700 |
| 2023-09-26 | 48.29 | $20.18 | 1327 |
| 2023-09-25 | 45.63 | $20.17 | 14600 |
| 2023-09-22 | 42.83 | $20.16 | 7300 |
| 2023-09-21 | 39.88 | $20.15 | 14800 |
| 2023-09-20 | 36.78 | $20.15 | 8430 |
| 2023-09-19 | 33.52 | $20.15 | 162323 |
| 2023-09-18 | 30.08 | $20.15 | 2649 |
| 2023-09-15 | 26.46 | $20.14 | 2200 |
| 2023-09-14 | 22.64 | $20.11 | 1600 |
| 2023-09-13 | 18.63 | $20.13 | 2906 |
| 2023-09-12 | 14.38 | $20.13 | 2930 |
| 2023-09-11 | 9.91 | $20.12 | 2845 |
| 2023-09-08 | 5.21 | $20.12 | 400 |
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