Is Angel Oak Income ETF (CARY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Angel Oak Income ETF (CARY) research center and poll results.
NASDAQ : CARY
Angel Oak Income ETF
$20.785 USD
$0 (0.0%)
- Volume
- 309.19K
- Average Volume
- 430.76K
- Market Capitalization
- $1.28B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $21.55
- Year Low
- $20.62
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
20.80
2026-07-17
Close Price
$20.79
Vol: 310100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.00
Average
20.60
Maximum
21.21
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.80 | $20.79 | 310100 |
| 2026-07-16 | 20.80 | $20.79 | 242188 |
| 2026-07-15 | 20.80 | $20.79 | 308758 |
| 2026-07-14 | 20.80 | $20.74 | 318000 |
| 2026-07-13 | 20.81 | $20.72 | 606100 |
| 2026-07-10 | 20.81 | $20.76 | 392000 |
| 2026-07-09 | 20.81 | $20.76 | 2.1M |
| 2026-07-08 | 20.81 | $20.75 | 339500 |
| 2026-07-07 | 20.81 | $20.75 | 529537 |
| 2026-07-06 | 20.81 | $20.80 | 825700 |
| 2026-07-02 | 20.81 | $20.77 | 274600 |
| 2026-07-01 | 20.80 | $20.76 | 516000 |
| 2026-06-30 | 20.80 | $20.78 | 416506 |
| 2026-06-29 | 20.80 | $20.91 | 352244 |
| 2026-06-26 | 20.80 | $20.90 | 154369 |
| 2026-06-25 | 20.79 | $20.88 | 274300 |
| 2026-06-24 | 20.79 | $20.85 | 165925 |
| 2026-06-23 | 20.79 | $20.81 | 249000 |
| 2026-06-22 | 20.79 | $20.81 | 456329 |
| 2026-06-18 | 20.79 | $20.83 | 272705 |
| 2026-06-17 | 20.78 | $20.80 | 382300 |
| 2026-06-16 | 20.78 | $20.85 | 244833 |
| 2026-06-15 | 20.77 | $20.82 | 272333 |
| 2026-06-12 | 20.77 | $20.81 | 228500 |
| 2026-06-11 | 20.77 | $20.81 | 282200 |
| 2026-06-10 | 20.77 | $20.74 | 303900 |
| 2026-06-09 | 20.77 | $20.76 | 196746 |
| 2026-06-08 | 20.78 | $20.72 | 587627 |
| 2026-06-05 | 20.78 | $20.72 | 283447 |
| 2026-06-04 | 20.79 | $20.77 | 157400 |
| 2026-06-03 | 20.79 | $20.75 | 195453 |
| 2026-06-02 | 20.79 | $20.76 | 164522 |
| 2026-06-01 | 20.80 | $20.77 | 448800 |
| 2026-05-29 | 20.80 | $20.78 | 480800 |
| 2026-05-28 | 20.80 | $20.84 | 257500 |
| 2026-05-27 | 20.80 | $20.84 | 260206 |
| 2026-05-26 | 20.80 | $20.83 | 689900 |
| 2026-05-22 | 20.81 | $20.79 | 247200 |
| 2026-05-21 | 20.82 | $20.77 | 1.4M |
| 2026-05-20 | 20.82 | $20.75 | 264828 |
| 2026-05-19 | 20.83 | $20.71 | 697500 |
| 2026-05-18 | 20.84 | $20.74 | 174500 |
| 2026-05-15 | 20.85 | $20.75 | 293600 |
| 2026-05-14 | 20.86 | $20.81 | 812558 |
| 2026-05-13 | 20.86 | $20.80 | 132149 |
| 2026-05-12 | 20.87 | $20.81 | 214517 |
| 2026-05-11 | 20.87 | $20.84 | 233065 |
| 2026-05-08 | 20.88 | $20.85 | 226400 |
| 2026-05-07 | 20.87 | $20.81 | 243817 |
| 2026-05-06 | 20.88 | $20.82 | 285800 |
| 2026-05-05 | 20.88 | $20.80 | 395111 |
| 2026-05-04 | 20.88 | $20.79 | 434800 |
| 2026-05-01 | 20.88 | $20.81 | 457031 |
| 2026-04-30 | 20.88 | $20.80 | 1.3M |
| 2026-04-29 | 20.87 | $20.89 | 454723 |
| 2026-04-28 | 20.87 | $20.92 | 401500 |
| 2026-04-27 | 20.86 | $20.91 | 489910 |
| 2026-04-24 | 20.86 | $20.93 | 175200 |
| 2026-04-23 | 20.85 | $20.91 | 221006 |
| 2026-04-22 | 20.85 | $20.92 | 354161 |
| 2026-04-21 | 20.84 | $20.91 | 1.9M |
| 2026-04-20 | 20.84 | $20.94 | 191800 |
| 2026-04-17 | 20.83 | $20.93 | 476200 |
| 2026-04-16 | 20.83 | $20.90 | 253600 |
| 2026-04-15 | 20.83 | $20.90 | 265800 |
| 2026-04-14 | 20.83 | $20.89 | 542300 |
| 2026-04-13 | 20.84 | $20.87 | 357800 |
| 2026-04-10 | 20.84 | $20.84 | 991041 |
| 2026-04-09 | 20.84 | $20.83 | 200416 |
| 2026-04-08 | 20.84 | $20.83 | 529133 |
| 2026-04-07 | 20.85 | $20.80 | 412335 |
| 2026-04-06 | 20.86 | $20.80 | 198325 |
| 2026-04-02 | 20.87 | $20.78 | 244300 |
| 2026-04-01 | 20.88 | $20.77 | 364200 |
| 2026-03-31 | 20.90 | $20.77 | 149232 |
| 2026-03-30 | 20.91 | $20.81 | 177354 |
| 2026-03-27 | 20.92 | $20.79 | 147000 |
| 2026-03-26 | 20.94 | $20.80 | 149135 |
| 2026-03-25 | 20.95 | $20.85 | 525400 |
| 2026-03-24 | 20.96 | $20.84 | 114848 |
| 2026-03-23 | 20.97 | $20.86 | 135200 |
| 2026-03-20 | 20.99 | $20.82 | 297565 |
| 2026-03-19 | 21.00 | $20.92 | 220100 |
| 2026-03-18 | 21.00 | $20.89 | 384221 |
| 2026-03-17 | 21.01 | $20.93 | 177300 |
| 2026-03-16 | 21.02 | $20.91 | 165800 |
| 2026-03-13 | 21.02 | $20.87 | 118542 |
| 2026-03-12 | 21.03 | $20.88 | 567536 |
| 2026-03-11 | 21.04 | $20.95 | 183100 |
| 2026-03-10 | 21.04 | $20.99 | 174457 |
| 2026-03-09 | 21.04 | $21.02 | 479600 |
| 2026-03-06 | 21.03 | $21.00 | 222200 |
| 2026-03-05 | 21.03 | $20.99 | 346700 |
| 2026-03-04 | 21.03 | $21.02 | 236616 |
| 2026-03-03 | 21.02 | $21.05 | 164000 |
| 2026-03-02 | 21.01 | $21.06 | 594100 |
| 2026-02-27 | 21.01 | $21.05 | 4.4M |
| 2026-02-26 | 21.00 | $21.10 | 171605 |
| 2026-02-25 | 20.99 | $21.09 | 297100 |
| 2026-02-24 | 20.99 | $21.08 | 172800 |
| 2026-02-23 | 20.98 | $21.08 | 276112 |
| 2026-02-20 | 20.97 | $21.07 | 303400 |
| 2026-02-19 | 20.96 | $21.05 | 380135 |
| 2026-02-18 | 20.95 | $21.06 | 248600 |
| 2026-02-17 | 20.94 | $21.05 | 186706 |
| 2026-02-13 | 20.94 | $21.03 | 384100 |
| 2026-02-12 | 20.93 | $21.01 | 492407 |
| 2026-02-11 | 20.93 | $20.97 | 202300 |
| 2026-02-10 | 20.92 | $20.98 | 221525 |
| 2026-02-09 | 20.92 | $20.97 | 260608 |
| 2026-02-06 | 20.91 | $20.96 | 197814 |
| 2026-02-05 | 20.91 | $20.93 | 182300 |
| 2026-02-04 | 20.90 | $20.91 | 184343 |
| 2026-02-03 | 20.90 | $20.92 | 282900 |
| 2026-02-02 | 20.90 | $20.92 | 679927 |
| 2026-01-30 | 20.89 | $20.90 | 373700 |
| 2026-01-29 | 20.89 | $20.96 | 394300 |
| 2026-01-28 | 20.89 | $20.95 | 288133 |
| 2026-01-27 | 20.90 | $20.93 | 190500 |
| 2026-01-26 | 20.90 | $20.93 | 268401 |
| 2026-01-23 | 20.91 | $20.91 | 199500 |
| 2026-01-22 | 20.91 | $20.90 | 250431 |
| 2026-01-21 | 20.91 | $20.90 | 3.1M |
| 2026-01-20 | 20.92 | $20.85 | 262515 |
| 2026-01-16 | 20.93 | $20.90 | 151600 |
| 2026-01-15 | 20.93 | $20.90 | 273000 |
| 2026-01-14 | 20.93 | $20.91 | 159009 |
| 2026-01-13 | 20.93 | $20.88 | 164400 |
| 2026-01-12 | 20.93 | $20.88 | 204900 |
| 2026-01-09 | 20.94 | $20.89 | 245900 |
| 2026-01-08 | 20.94 | $20.87 | 248900 |
| 2026-01-07 | 20.94 | $20.86 | 132602 |
| 2026-01-06 | 20.94 | $20.87 | 331118 |
| 2026-01-05 | 20.94 | $20.86 | 147904 |
| 2026-01-02 | 20.94 | $20.83 | 314706 |
| 2025-12-31 | 20.95 | $20.83 | 240500 |
| 2025-12-30 | 20.95 | $21.03 | 206147 |
| 2025-12-29 | 20.95 | $21.03 | 196900 |
| 2025-12-26 | 20.94 | $21.02 | 74733 |
| 2025-12-24 | 20.94 | $21.01 | 65208 |
| 2025-12-23 | 20.94 | $20.98 | 211141 |
| 2025-12-22 | 20.94 | $20.99 | 210400 |
| 2025-12-19 | 20.94 | $20.98 | 182814 |
| 2025-12-18 | 20.94 | $20.98 | 197900 |
| 2025-12-17 | 20.94 | $20.95 | 268200 |
| 2025-12-16 | 20.93 | $20.95 | 173700 |
| 2025-12-15 | 20.93 | $20.94 | 202000 |
| 2025-12-12 | 20.93 | $20.92 | 153600 |
| 2025-12-11 | 20.93 | $20.92 | 161622 |
| 2025-12-10 | 20.93 | $20.91 | 211108 |
| 2025-12-09 | 20.94 | $20.89 | 178100 |
| 2025-12-08 | 20.94 | $20.89 | 228304 |
| 2025-12-05 | 20.94 | $20.91 | 182836 |
| 2025-12-04 | 20.94 | $20.93 | 154600 |
| 2025-12-03 | 20.94 | $20.93 | 229844 |
| 2025-12-02 | 20.94 | $20.92 | 159300 |
| 2025-12-01 | 20.93 | $20.91 | 196100 |
| 2025-11-28 | 20.93 | $20.94 | 77200 |
| 2025-11-26 | 20.94 | $21.02 | 248313 |
| 2025-11-25 | 20.94 | $21.02 | 210849 |
| 2025-11-24 | 20.94 | $20.96 | 143900 |
| 2025-11-21 | 20.94 | $20.95 | 293800 |
| 2025-11-20 | 20.95 | $20.94 | 263500 |
| 2025-11-19 | 20.95 | $20.92 | 236300 |
| 2025-11-18 | 20.96 | $20.92 | 110542 |
| 2025-11-17 | 20.96 | $20.91 | 128000 |
| 2025-11-14 | 20.97 | $20.94 | 231306 |
| 2025-11-13 | 20.97 | $20.93 | 181031 |
| 2025-11-12 | 20.98 | $20.92 | 244800 |
| 2025-11-11 | 20.98 | $20.95 | 94918 |
| 2025-11-10 | 20.98 | $20.93 | 132427 |
| 2025-11-07 | 20.98 | $20.92 | 121234 |
| 2025-11-06 | 20.98 | $20.91 | 100724 |
| 2025-11-05 | 20.98 | $20.89 | 2.3M |
| 2025-11-04 | 20.98 | $20.90 | 120506 |
| 2025-11-03 | 20.98 | $20.88 | 377600 |
| 2025-10-31 | 20.98 | $20.90 | 147600 |
| 2025-10-30 | 20.98 | $21.00 | 156000 |
| 2025-10-29 | 20.98 | $21.04 | 191800 |
| 2025-10-28 | 20.97 | $21.07 | 198704 |
| 2025-10-27 | 20.97 | $21.06 | 122443 |
| 2025-10-24 | 20.96 | $21.03 | 183200 |
| 2025-10-23 | 20.96 | $21.03 | 183101 |
| 2025-10-22 | 20.96 | $21.03 | 173741 |
| 2025-10-21 | 20.96 | $21.03 | 272007 |
| 2025-10-20 | 20.96 | $21.03 | 172808 |
| 2025-10-17 | 20.96 | $20.99 | 120111 |
| 2025-10-16 | 20.96 | $20.99 | 155300 |
| 2025-10-15 | 20.96 | $20.99 | 252248 |
| 2025-10-14 | 20.97 | $20.96 | 495500 |
| 2025-10-13 | 20.97 | $20.93 | 94513 |
| 2025-10-10 | 20.97 | $20.90 | 252132 |
| 2025-10-09 | 20.98 | $20.91 | 215000 |
| 2025-10-08 | 20.99 | $20.92 | 170400 |
| 2025-10-07 | 20.99 | $20.91 | 116434 |
| 2025-10-06 | 21.00 | $20.92 | 743995 |
| 2025-10-03 | 21.00 | $20.93 | 181916 |
| 2025-10-02 | 21.00 | $20.94 | 351300 |
| 2025-10-01 | 21.00 | $20.92 | 158837 |
| 2025-09-30 | 21.00 | $20.91 | 204046 |
| 2025-09-29 | 21.00 | $21.02 | 196982 |
| 2025-09-26 | 20.99 | $20.99 | 337500 |
| 2025-09-25 | 20.99 | $20.99 | 320400 |
| 2025-09-24 | 20.99 | $21.01 | 103638 |
| 2025-09-23 | 20.99 | $21.01 | 489331 |
| 2025-09-22 | 20.99 | $21.02 | 74400 |
| 2025-09-19 | 20.98 | $21.04 | 411700 |
| 2025-09-18 | 20.97 | $21.03 | 264013 |
| 2025-09-17 | 20.97 | $21.04 | 129700 |
| 2025-09-16 | 20.96 | $21.03 | 260500 |
| 2025-09-15 | 20.95 | $21.04 | 174900 |
| 2025-09-12 | 20.95 | $21.02 | 125900 |
| 2025-09-11 | 20.94 | $21.04 | 154836 |
| 2025-09-10 | 20.93 | $21.02 | 134334 |
| 2025-09-09 | 20.92 | $21.02 | 304935 |
| 2025-09-08 | 20.92 | $21.02 | 137203 |
| 2025-09-05 | 20.91 | $20.97 | 100403 |
| 2025-09-04 | 20.90 | $20.94 | 126014 |
| 2025-09-03 | 20.90 | $20.91 | 118700 |
| 2025-09-02 | 20.90 | $20.86 | 102727 |
| 2025-08-29 | 20.89 | $20.87 | 147639 |
| 2025-08-28 | 20.89 | $20.98 | 193127 |
| 2025-08-27 | 20.88 | $20.97 | 115800 |
| 2025-08-26 | 20.87 | $20.95 | 182100 |
| 2025-08-25 | 20.87 | $20.95 | 323700 |
| 2025-08-22 | 20.86 | $20.94 | 179600 |
| 2025-08-21 | 20.86 | $20.88 | 149204 |
| 2025-08-20 | 20.85 | $20.90 | 560302 |
| 2025-08-19 | 20.85 | $20.89 | 1.6M |
| 2025-08-18 | 20.85 | $20.89 | 242000 |
| 2025-08-15 | 20.84 | $20.89 | 142800 |
| 2025-08-14 | 20.84 | $20.88 | 228600 |
| 2025-08-13 | 20.83 | $20.91 | 135637 |
| 2025-08-12 | 20.82 | $20.87 | 153334 |
| 2025-08-11 | 20.82 | $20.86 | 110843 |
| 2025-08-08 | 20.81 | $20.85 | 156427 |
| 2025-08-07 | 20.81 | $20.86 | 100500 |
| 2025-08-06 | 20.81 | $20.86 | 236713 |
| 2025-08-05 | 20.80 | $20.85 | 146900 |
| 2025-08-04 | 20.80 | $20.84 | 187400 |
| 2025-08-01 | 20.79 | $20.81 | 144540 |
| 2025-07-31 | 20.79 | $20.74 | 80334 |
| 2025-07-30 | 20.79 | $20.83 | 149419 |
| 2025-07-29 | 20.79 | $20.86 | 90022 |
| 2025-07-28 | 20.79 | $20.82 | 87117 |
| 2025-07-25 | 20.79 | $20.83 | 50606 |
| 2025-07-24 | 20.79 | $20.81 | 77232 |
| 2025-07-23 | 20.80 | $20.83 | 169000 |
| 2025-07-22 | 20.80 | $20.85 | 153032 |
| 2025-07-21 | 20.79 | $20.81 | 130844 |
| 2025-07-18 | 20.79 | $20.79 | 207400 |
| 2025-07-17 | 20.78 | $20.76 | 94414 |
| 2025-07-16 | 20.78 | $20.76 | 162327 |
| 2025-07-15 | 20.78 | $20.74 | 115338 |
| 2025-07-14 | 20.78 | $20.76 | 124042 |
| 2025-07-11 | 20.77 | $20.76 | 481629 |
| 2025-07-10 | 20.77 | $20.79 | 238900 |
| 2025-07-09 | 20.76 | $20.79 | 100632 |
| 2025-07-08 | 20.75 | $20.74 | 154520 |
| 2025-07-07 | 20.75 | $20.76 | 123200 |
| 2025-07-03 | 20.74 | $20.79 | 73100 |
| 2025-07-02 | 20.73 | $20.80 | 110200 |
| 2025-07-01 | 20.72 | $20.80 | 113700 |
| 2025-06-30 | 20.71 | $20.80 | 209005 |
| 2025-06-27 | 20.70 | $20.87 | 99900 |
| 2025-06-26 | 20.69 | $20.88 | 160318 |
| 2025-06-25 | 20.68 | $20.84 | 245900 |
| 2025-06-24 | 20.67 | $20.82 | 63800 |
| 2025-06-23 | 20.66 | $20.77 | 67600 |
| 2025-06-20 | 20.65 | $20.73 | 37700 |
| 2025-06-18 | 20.64 | $20.71 | 142600 |
| 2025-06-17 | 20.64 | $20.72 | 106300 |
| 2025-06-16 | 20.63 | $20.70 | 134800 |
| 2025-06-13 | 20.63 | $20.70 | 29500 |
| 2025-06-12 | 20.62 | $20.72 | 95200 |
| 2025-06-11 | 20.61 | $20.66 | 120700 |
| 2025-06-10 | 20.61 | $20.65 | 144700 |
| 2025-06-09 | 20.61 | $20.61 | 90800 |
| 2025-06-06 | 20.61 | $20.59 | 695400 |
| 2025-06-05 | 20.61 | $20.61 | 58200 |
| 2025-06-04 | 20.61 | $20.59 | 54400 |
| 2025-06-03 | 20.61 | $20.58 | 82800 |
| 2025-06-02 | 20.61 | $20.59 | 100800 |
| 2025-05-30 | 20.62 | $20.61 | 87100 |
| 2025-05-29 | 20.62 | $20.67 | 117400 |
| 2025-05-28 | 20.62 | $20.65 | 129200 |
| 2025-05-27 | 20.62 | $20.65 | 119100 |
| 2025-05-23 | 20.63 | $20.61 | 125900 |
| 2025-05-22 | 20.64 | $20.58 | 90300 |
| 2025-05-21 | 20.64 | $20.59 | 81100 |
| 2025-05-20 | 20.64 | $20.63 | 200000 |
| 2025-05-19 | 20.64 | $20.64 | 208100 |
| 2025-05-16 | 20.64 | $20.63 | 57700 |
| 2025-05-15 | 20.64 | $20.59 | 143000 |
| 2025-05-14 | 20.64 | $20.56 | 239100 |
| 2025-05-13 | 20.65 | $20.58 | 105400 |
| 2025-05-12 | 20.65 | $20.59 | 1.2M |
| 2025-05-09 | 20.65 | $20.59 | 59500 |
| 2025-05-08 | 20.65 | $20.65 | 73400 |
| 2025-05-07 | 20.65 | $20.63 | 62900 |
| 2025-05-06 | 20.65 | $20.62 | 94300 |
| 2025-05-05 | 20.65 | $20.62 | 175900 |
| 2025-05-02 | 20.66 | $20.61 | 98700 |
| 2025-05-01 | 20.67 | $20.66 | 104700 |
| 2025-04-30 | 20.68 | $20.70 | 56600 |
| 2025-04-29 | 20.68 | $20.76 | 47900 |
| 2025-04-28 | 20.68 | $20.74 | 56900 |
| 2025-04-25 | 20.68 | $20.73 | 204000 |
| 2025-04-24 | 20.69 | $20.67 | 145400 |
| 2025-04-23 | 20.70 | $20.61 | 126000 |
| 2025-04-22 | 20.71 | $20.60 | 147400 |
| 2025-04-21 | 20.72 | $20.65 | 640800 |
| 2025-04-17 | 20.73 | $20.66 | 1.5M |
| 2025-04-16 | 20.74 | $20.66 | 212500 |
| 2025-04-15 | 20.74 | $20.61 | 83300 |
| 2025-04-14 | 20.75 | $20.59 | 118400 |
| 2025-04-11 | 20.76 | $20.57 | 167900 |
| 2025-04-10 | 20.77 | $20.60 | 124400 |
| 2025-04-09 | 20.78 | $20.69 | 137400 |
| 2025-04-08 | 20.79 | $20.69 | 116800 |
| 2025-04-07 | 20.80 | $20.67 | 545600 |
| 2025-04-04 | 20.80 | $20.79 | 109400 |
| 2025-04-03 | 20.80 | $20.81 | 92500 |
| 2025-04-02 | 20.81 | $20.74 | 60700 |
| 2025-04-01 | 20.81 | $20.77 | 70400 |
| 2025-03-31 | 20.81 | $20.76 | 68600 |
| 2025-03-28 | 20.82 | $20.81 | 78600 |
| 2025-03-27 | 20.82 | $20.81 | 87400 |
| 2025-03-26 | 20.82 | $20.82 | 88100 |
| 2025-03-25 | 20.82 | $20.83 | 64500 |
| 2025-03-24 | 20.82 | $20.83 | 64600 |
| 2025-03-21 | 20.82 | $20.83 | 81000 |
| 2025-03-20 | 20.81 | $20.82 | 103600 |
| 2025-03-19 | 20.81 | $20.81 | 74900 |
| 2025-03-18 | 20.80 | $20.80 | 37800 |
| 2025-03-17 | 20.80 | $20.79 | 64200 |
| 2025-03-14 | 20.79 | $20.79 | 169700 |
| 2025-03-13 | 20.79 | $20.81 | 61000 |
| 2025-03-12 | 20.78 | $20.80 | 86100 |
| 2025-03-11 | 20.77 | $20.82 | 145200 |
| 2025-03-10 | 20.76 | $20.82 | 83900 |
| 2025-03-07 | 20.75 | $20.81 | 127600 |
| 2025-03-06 | 20.74 | $20.84 | 128700 |
| 2025-03-05 | 20.73 | $20.82 | 100900 |
| 2025-03-04 | 20.73 | $20.85 | 263200 |
| 2025-03-03 | 20.71 | $20.82 | 54900 |
| 2025-02-28 | 20.70 | $20.82 | 259300 |
| 2025-02-27 | 20.70 | $20.87 | 91900 |
| 2025-02-26 | 20.69 | $20.84 | 99000 |
| 2025-02-25 | 20.69 | $20.82 | 96300 |
| 2025-02-24 | 20.68 | $20.80 | 55800 |
| 2025-02-21 | 20.67 | $20.74 | 49000 |
| 2025-02-20 | 20.66 | $20.69 | 53100 |
| 2025-02-19 | 20.66 | $20.67 | 87300 |
| 2025-02-18 | 20.66 | $20.69 | 110800 |
| 2025-02-14 | 20.65 | $20.71 | 47200 |
| 2025-02-13 | 20.64 | $20.66 | 68700 |
| 2025-02-12 | 20.64 | $20.63 | 61100 |
| 2025-02-11 | 20.63 | $20.64 | 127000 |
| 2025-02-10 | 20.63 | $20.63 | 195800 |
| 2025-02-07 | 20.62 | $20.65 | 226300 |
| 2025-02-06 | 20.62 | $20.66 | 66400 |
| 2025-02-05 | 20.61 | $20.66 | 88400 |
| 2025-02-04 | 20.60 | $20.65 | 104600 |
| 2025-02-03 | 20.60 | $20.62 | 101100 |
| 2025-01-31 | 20.60 | $20.62 | 156500 |
| 2025-01-30 | 20.60 | $20.73 | 112000 |
| 2025-01-29 | 20.60 | $20.70 | 68700 |
| 2025-01-28 | 20.61 | $20.73 | 134600 |
| 2025-01-27 | 20.61 | $20.68 | 82200 |
| 2025-01-24 | 20.61 | $20.62 | 64400 |
| 2025-01-23 | 20.62 | $20.62 | 52300 |
| 2025-01-22 | 20.63 | $20.60 | 96400 |
| 2025-01-21 | 20.64 | $20.61 | 140100 |
| 2025-01-17 | 20.65 | $20.57 | 90500 |
| 2025-01-16 | 20.67 | $20.59 | 126900 |
| 2025-01-15 | 20.68 | $20.55 | 75300 |
| 2025-01-14 | 20.69 | $20.49 | 54600 |
| 2025-01-13 | 20.71 | $20.53 | 46000 |
| 2025-01-10 | 20.73 | $20.52 | 168600 |
| 2025-01-08 | 20.74 | $20.57 | 47100 |
| 2025-01-07 | 20.76 | $20.53 | 114900 |
| 2025-01-06 | 20.77 | $20.56 | 80900 |
| 2025-01-03 | 20.79 | $20.56 | 154300 |
| 2025-01-02 | 20.80 | $20.56 | 187700 |
| 2024-12-31 | 20.81 | $20.59 | 166500 |
| 2024-12-30 | 20.83 | $20.84 | 68200 |
| 2024-12-27 | 20.82 | $20.80 | 36000 |
| 2024-12-26 | 20.83 | $20.78 | 247500 |
| 2024-12-24 | 20.83 | $20.78 | 28500 |
| 2024-12-23 | 20.83 | $20.83 | 102900 |
| 2024-12-20 | 20.83 | $20.79 | 66400 |
| 2024-12-19 | 20.83 | $20.78 | 142400 |
| 2024-12-18 | 20.83 | $20.86 | 68400 |
| 2024-12-17 | 20.83 | $20.80 | 107100 |
| 2024-12-16 | 20.83 | $20.83 | 76200 |
| 2024-12-13 | 20.82 | $20.83 | 117600 |
| 2024-12-12 | 20.82 | $20.85 | 100900 |
| 2024-12-11 | 20.81 | $20.86 | 95100 |
| 2024-12-10 | 20.81 | $20.87 | 64400 |
| 2024-12-09 | 20.80 | $20.86 | 51800 |
| 2024-12-06 | 20.80 | $20.86 | 63100 |
| 2024-12-05 | 20.79 | $20.84 | 58700 |
| 2024-12-04 | 20.79 | $20.83 | 207300 |
| 2024-12-03 | 20.78 | $20.80 | 102400 |
| 2024-12-02 | 20.78 | $20.84 | 163700 |
| 2024-11-29 | 20.78 | $20.80 | 28200 |
| 2024-11-27 | 20.77 | $20.87 | 81100 |
| 2024-11-26 | 20.78 | $20.84 | 263500 |
| 2024-11-25 | 20.78 | $20.83 | 297000 |
| 2024-11-22 | 20.78 | $20.79 | 50800 |
| 2024-11-21 | 20.79 | $20.79 | 76000 |
| 2024-11-20 | 20.80 | $20.77 | 61700 |
| 2024-11-19 | 20.81 | $20.78 | 81000 |
| 2024-11-18 | 20.82 | $20.78 | 58300 |
| 2024-11-15 | 20.83 | $20.75 | 55000 |
| 2024-11-14 | 20.84 | $20.76 | 47100 |
| 2024-11-13 | 20.86 | $20.73 | 88600 |
| 2024-11-12 | 20.87 | $20.74 | 91600 |
| 2024-11-11 | 20.89 | $20.76 | 130700 |
| 2024-11-08 | 20.90 | $20.76 | 86900 |
| 2024-11-07 | 20.92 | $20.79 | 84600 |
| 2024-11-06 | 20.93 | $20.73 | 101500 |
| 2024-11-05 | 20.94 | $20.74 | 43200 |
| 2024-11-04 | 20.95 | $20.74 | 55600 |
| 2024-11-01 | 20.97 | $20.75 | 30500 |
| 2024-10-31 | 20.98 | $20.77 | 40800 |
| 2024-10-30 | 21.00 | $20.91 | 41100 |
| 2024-10-29 | 21.01 | $20.94 | 49600 |
| 2024-10-28 | 21.03 | $20.90 | 97900 |
| 2024-10-25 | 21.04 | $20.94 | 107200 |
| 2024-10-24 | 21.06 | $20.96 | 57200 |
| 2024-10-23 | 21.07 | $20.92 | 77300 |
| 2024-10-22 | 21.09 | $20.98 | 108800 |
| 2024-10-21 | 21.10 | $20.97 | 130000 |
| 2024-10-18 | 21.12 | $21.02 | 96100 |
| 2024-10-17 | 21.13 | $21.05 | 121500 |
| 2024-10-16 | 21.14 | $21.08 | 141400 |
| 2024-10-15 | 21.15 | $21.04 | 74000 |
| 2024-10-14 | 21.16 | $21.03 | 48700 |
| 2024-10-11 | 21.17 | $21.04 | 122300 |
| 2024-10-10 | 21.18 | $21.02 | 65400 |
| 2024-10-09 | 21.19 | $21.01 | 84000 |
| 2024-10-08 | 21.20 | $21.01 | 80900 |
| 2024-10-07 | 21.21 | $21.01 | 67900 |
| 2024-10-04 | 21.21 | $21.06 | 144900 |
| 2024-10-03 | 21.21 | $21.14 | 165500 |
| 2024-10-02 | 21.21 | $21.17 | 81800 |
| 2024-10-01 | 21.21 | $21.15 | 66000 |
| 2024-09-30 | 21.20 | $21.19 | 102300 |
| 2024-09-27 | 21.20 | $21.28 | 109300 |
| 2024-09-26 | 21.19 | $21.25 | 68100 |
| 2024-09-25 | 21.18 | $21.28 | 1.3M |
| 2024-09-24 | 21.17 | $21.28 | 168400 |
| 2024-09-23 | 21.16 | $21.21 | 66000 |
| 2024-09-20 | 21.15 | $21.24 | 57100 |
| 2024-09-19 | 21.15 | $21.27 | 71100 |
| 2024-09-18 | 21.14 | $21.24 | 114000 |
| 2024-09-17 | 21.13 | $21.25 | 71700 |
| 2024-09-16 | 21.11 | $21.27 | 105800 |
| 2024-09-13 | 21.10 | $21.24 | 123700 |
| 2024-09-12 | 21.08 | $21.20 | 171200 |
| 2024-09-11 | 21.07 | $21.19 | 86700 |
| 2024-09-10 | 21.06 | $21.18 | 351300 |
| 2024-09-09 | 21.05 | $21.12 | 90300 |
| 2024-09-06 | 21.04 | $21.13 | 43000 |
| 2024-09-05 | 21.04 | $21.12 | 33200 |
| 2024-09-04 | 21.03 | $21.09 | 50800 |
| 2024-09-03 | 21.02 | $21.06 | 84600 |
| 2024-08-30 | 21.02 | $21.00 | 63700 |
| 2024-08-29 | 21.02 | $21.11 | 42100 |
| 2024-08-28 | 21.00 | $21.09 | 65700 |
| 2024-08-27 | 20.99 | $21.13 | 159900 |
| 2024-08-26 | 20.97 | $21.12 | 144100 |
| 2024-08-23 | 20.96 | $21.04 | 176400 |
| 2024-08-22 | 20.95 | $21.06 | 52500 |
| 2024-08-21 | 20.94 | $21.09 | 181800 |
| 2024-08-20 | 20.92 | $21.01 | 89500 |
| 2024-08-19 | 20.91 | $21.01 | 63900 |
| 2024-08-16 | 20.90 | $21.00 | 92600 |
| 2024-08-15 | 20.89 | $20.94 | 50900 |
| 2024-08-14 | 20.88 | $20.97 | 49600 |
| 2024-08-13 | 20.87 | $20.98 | 44200 |
| 2024-08-12 | 20.86 | $20.98 | 57100 |
| 2024-08-09 | 20.85 | $20.95 | 41100 |
| 2024-08-08 | 20.84 | $20.96 | 54600 |
| 2024-08-07 | 20.83 | $20.97 | 45700 |
| 2024-08-06 | 20.81 | $20.96 | 37900 |
| 2024-08-05 | 20.80 | $21.02 | 92100 |
| 2024-08-02 | 20.78 | $20.95 | 29500 |
| 2024-08-01 | 20.77 | $20.80 | 32300 |
| 2024-07-31 | 20.76 | $20.80 | 39400 |
| 2024-07-30 | 20.74 | $20.88 | 49800 |
| 2024-07-29 | 20.73 | $20.84 | 18500 |
| 2024-07-26 | 20.72 | $20.81 | 16200 |
| 2024-07-25 | 20.71 | $20.81 | 25800 |
| 2024-07-24 | 20.70 | $20.83 | 17200 |
| 2024-07-23 | 20.69 | $20.77 | 16400 |
| 2024-07-22 | 20.69 | $20.76 | 16400 |
| 2024-07-19 | 20.69 | $20.78 | 24800 |
| 2024-07-18 | 20.68 | $20.79 | 32300 |
| 2024-07-17 | 20.68 | $20.80 | 28000 |
| 2024-07-16 | 20.67 | $20.73 | 145000 |
| 2024-07-15 | 20.66 | $20.77 | 14400 |
| 2024-07-12 | 20.66 | $20.75 | 21100 |
| 2024-07-11 | 20.65 | $20.72 | 53300 |
| 2024-07-10 | 20.64 | $20.68 | 23700 |
| 2024-07-09 | 20.63 | $20.67 | 42700 |
| 2024-07-08 | 20.63 | $20.67 | 19100 |
| 2024-07-05 | 20.62 | $20.66 | 26800 |
| 2024-07-03 | 20.62 | $20.60 | 26100 |
| 2024-07-02 | 20.61 | $20.57 | 44900 |
| 2024-07-01 | 20.60 | $20.54 | 28600 |
| 2024-06-28 | 20.60 | $20.60 | 27100 |
| 2024-06-27 | 20.59 | $20.67 | 32600 |
| 2024-06-26 | 20.58 | $20.65 | 46500 |
| 2024-06-25 | 20.58 | $20.71 | 49700 |
| 2024-06-24 | 20.57 | $20.70 | 20200 |
| 2024-06-21 | 20.56 | $20.67 | 47700 |
| 2024-06-20 | 20.55 | $20.70 | 31600 |
| 2024-06-18 | 20.54 | $20.68 | 34400 |
| 2024-06-17 | 20.53 | $20.64 | 42800 |
| 2024-06-14 | 20.53 | $20.64 | 58800 |
| 2024-06-13 | 20.53 | $20.65 | 23800 |
| 2024-06-12 | 20.52 | $20.59 | 39800 |
| 2024-06-11 | 20.51 | $20.53 | 21800 |
| 2024-06-10 | 20.51 | $20.50 | 38200 |
| 2024-06-07 | 20.51 | $20.53 | 19300 |
| 2024-06-06 | 20.50 | $20.58 | 50800 |
| 2024-06-05 | 20.50 | $20.55 | 33100 |
| 2024-06-04 | 20.49 | $20.54 | 24900 |
| 2024-06-03 | 20.48 | $20.41 | 42800 |
| 2024-05-31 | 20.48 | $20.42 | 64200 |
| 2024-05-30 | 20.48 | $20.48 | 123300 |
| 2024-05-29 | 20.47 | $20.48 | 30100 |
| 2024-05-28 | 20.45 | $20.51 | 33200 |
| 2024-05-24 | 20.44 | $20.53 | 63700 |
| 2024-05-23 | 20.43 | $20.50 | 10400 |
| 2024-05-22 | 20.43 | $20.55 | 17400 |
| 2024-05-21 | 20.42 | $20.51 | 50800 |
| 2024-05-20 | 20.41 | $20.52 | 41500 |
| 2024-05-17 | 20.40 | $20.56 | 28600 |
| 2024-05-16 | 20.39 | $20.56 | 12900 |
| 2024-05-15 | 20.37 | $20.52 | 22300 |
| 2024-05-14 | 20.36 | $20.47 | 26800 |
| 2024-05-13 | 20.35 | $20.45 | 8800 |
| 2024-05-10 | 20.35 | $20.46 | 18300 |
| 2024-05-09 | 20.34 | $20.46 | 17100 |
| 2024-05-08 | 20.34 | $20.43 | 33900 |
| 2024-05-07 | 20.33 | $20.44 | 45000 |
| 2024-05-06 | 20.34 | $20.39 | 31100 |
| 2024-05-03 | 20.34 | $20.37 | 48900 |
| 2024-05-02 | 20.34 | $20.32 | 47000 |
| 2024-05-01 | 20.35 | $20.27 | 25300 |
| 2024-04-30 | 20.36 | $20.20 | 34200 |
| 2024-04-29 | 20.37 | $20.37 | 13800 |
| 2024-04-26 | 20.37 | $20.34 | 128800 |
| 2024-04-25 | 20.38 | $20.32 | 20000 |
| 2024-04-24 | 20.40 | $20.35 | 58500 |
| 2024-04-23 | 20.41 | $20.39 | 65900 |
| 2024-04-22 | 20.42 | $20.29 | 41800 |
| 2024-04-19 | 20.43 | $20.34 | 42400 |
| 2024-04-18 | 20.44 | $20.29 | 60000 |
| 2024-04-17 | 20.45 | $20.33 | 30200 |
| 2024-04-16 | 20.45 | $20.27 | 40000 |
| 2024-04-15 | 20.46 | $20.33 | 46600 |
| 2024-04-12 | 20.47 | $20.38 | 38500 |
| 2024-04-11 | 20.47 | $20.33 | 980200 |
| 2024-04-10 | 20.49 | $20.34 | 31200 |
| 2024-04-09 | 20.50 | $20.48 | 54300 |
| 2024-04-08 | 20.50 | $20.42 | 42000 |
| 2024-04-05 | 20.51 | $20.45 | 42500 |
| 2024-04-04 | 20.51 | $20.50 | 8600 |
| 2024-04-03 | 20.51 | $20.47 | 191700 |
| 2024-04-02 | 20.51 | $20.46 | 107700 |
| 2024-04-01 | 20.51 | $20.41 | 41800 |
| 2024-03-28 | 20.52 | $20.54 | 24400 |
| 2024-03-27 | 20.51 | $20.61 | 52700 |
| 2024-03-26 | 20.50 | $20.56 | 44700 |
| 2024-03-25 | 20.49 | $20.52 | 30500 |
| 2024-03-22 | 20.49 | $20.54 | 86000 |
| 2024-03-21 | 20.48 | $20.51 | 26800 |
| 2024-03-20 | 20.48 | $20.48 | 70300 |
| 2024-03-19 | 20.48 | $20.45 | 83000 |
| 2024-03-18 | 20.48 | $20.44 | 54500 |
| 2024-03-15 | 20.48 | $20.45 | 53800 |
| 2024-03-14 | 20.48 | $20.51 | 219800 |
| 2024-03-13 | 20.48 | $20.57 | 153700 |
| 2024-03-12 | 20.47 | $20.55 | 28000 |
| 2024-03-11 | 20.47 | $20.56 | 70600 |
| 2024-03-08 | 20.47 | $20.59 | 75100 |
| 2024-03-07 | 20.46 | $20.53 | 31800 |
| 2024-03-06 | 20.46 | $20.49 | 38300 |
| 2024-03-05 | 20.46 | $20.50 | 48400 |
| 2024-03-04 | 20.46 | $20.45 | 61000 |
| 2024-03-01 | 20.46 | $20.45 | 80200 |
| 2024-02-29 | 20.47 | $20.42 | 45300 |
| 2024-02-28 | 20.47 | $20.42 | 89200 |
| 2024-02-27 | 20.48 | $20.43 | 48600 |
| 2024-02-26 | 20.48 | $20.42 | 53000 |
| 2024-02-23 | 20.48 | $20.46 | 180200 |
| 2024-02-22 | 20.48 | $20.44 | 1.8M |
| 2024-02-21 | 20.48 | $20.44 | 46800 |
| 2024-02-20 | 20.48 | $20.46 | 114800 |
| 2024-02-16 | 20.48 | $20.43 | 92300 |
| 2024-02-15 | 20.48 | $20.53 | 31200 |
| 2024-02-14 | 20.47 | $20.45 | 43100 |
| 2024-02-13 | 20.47 | $20.44 | 89000 |
| 2024-02-12 | 20.48 | $20.50 | 150100 |
| 2024-02-09 | 20.48 | $20.51 | 115200 |
| 2024-02-08 | 20.48 | $20.50 | 53300 |
| 2024-02-07 | 20.48 | $20.49 | 24900 |
| 2024-02-06 | 20.48 | $20.49 | 28600 |
| 2024-02-05 | 20.47 | $20.47 | 64000 |
| 2024-02-02 | 20.47 | $20.49 | 17300 |
| 2024-02-01 | 20.47 | $20.61 | 28000 |
| 2024-01-31 | 20.46 | $20.47 | 56400 |
| 2024-01-30 | 20.46 | $20.53 | 60300 |
| 2024-01-29 | 20.46 | $20.47 | 25500 |
| 2024-01-26 | 20.45 | $20.49 | 19300 |
| 2024-01-25 | 20.46 | $20.45 | 9300 |
| 2024-01-24 | 20.47 | $20.42 | 84900 |
| 2024-01-23 | 20.47 | $20.40 | 108300 |
| 2024-01-22 | 20.48 | $20.41 | 25900 |
| 2024-01-19 | 20.48 | $20.38 | 239600 |
| 2024-01-18 | 20.49 | $20.42 | 20700 |
| 2024-01-17 | 20.49 | $20.47 | 11700 |
| 2024-01-16 | 20.49 | $20.53 | 5600 |
| 2024-01-12 | 20.48 | $20.57 | 32400 |
| 2024-01-11 | 20.48 | $20.52 | 43100 |
| 2024-01-10 | 20.46 | $20.47 | 40500 |
| 2024-01-09 | 20.45 | $20.46 | 12800 |
| 2024-01-08 | 20.45 | $20.43 | 8200 |
| 2024-01-05 | 20.44 | $20.41 | 9400 |
| 2024-01-04 | 20.44 | $20.43 | 75900 |
| 2024-01-03 | 20.43 | $20.46 | 6100 |
| 2024-01-02 | 20.42 | $20.45 | 46900 |
| 2023-12-29 | 20.41 | $20.46 | 22400 |
| 2023-12-28 | 20.41 | $20.45 | 10800 |
| 2023-12-27 | 20.40 | $20.60 | 18500 |
| 2023-12-26 | 20.39 | $20.57 | 50000 |
| 2023-12-22 | 20.37 | $20.52 | 15000 |
| 2023-12-21 | 20.35 | $20.50 | 25400 |
| 2023-12-20 | 20.34 | $20.50 | 46400 |
| 2023-12-19 | 20.32 | $20.48 | 29900 |
| 2023-12-18 | 20.31 | $20.45 | 24500 |
| 2023-12-15 | 20.30 | $20.46 | 134700 |
| 2023-12-14 | 20.28 | $20.48 | 146600 |
| 2023-12-13 | 20.26 | $20.41 | 279400 |
| 2023-12-12 | 20.25 | $20.30 | 27500 |
| 2023-12-11 | 20.24 | $20.27 | 11400 |
| 2023-12-08 | 20.23 | $20.27 | 45200 |
| 2023-12-07 | 20.21 | $20.32 | 28300 |
| 2023-12-06 | 20.20 | $20.35 | 76500 |
| 2023-12-05 | 20.19 | $20.33 | 22100 |
| 2023-12-04 | 20.17 | $20.27 | 5200 |
| 2023-12-01 | 20.16 | $20.30 | 8000 |
| 2023-11-30 | 20.15 | $20.32 | 19700 |
| 2023-11-29 | 20.13 | $20.33 | 93500 |
| 2023-11-28 | 20.12 | $20.27 | 55000 |
| 2023-11-27 | 20.11 | $20.25 | 481500 |
| 2023-11-24 | 20.09 | $20.17 | 25000 |
| 2023-11-22 | 20.09 | $20.22 | 13500 |
| 2023-11-21 | 20.07 | $20.20 | 20000 |
| 2023-11-20 | 20.06 | $20.19 | 24700 |
| 2023-11-17 | 20.05 | $20.20 | 27100 |
| 2023-11-16 | 20.04 | $20.18 | 24900 |
| 2023-11-15 | 20.03 | $20.08 | 47700 |
| 2023-11-14 | 20.02 | $20.19 | 58000 |
| 2023-11-13 | 20.01 | $20.01 | 29500 |
| 2023-11-10 | 20.01 | $20.07 | 111500 |
| 2023-11-09 | 20.01 | $20.02 | 7500 |
| 2023-11-08 | 20.01 | $20.09 | 21100 |
| 2023-11-07 | 20.01 | $20.09 | 7900 |
| 2023-11-06 | 20.01 | $20.02 | 20500 |
| 2023-11-03 | 20.01 | $20.09 | 22200 |
| 2023-11-02 | 20.01 | $20.02 | 26100 |
| 2023-11-01 | 20.01 | $19.97 | 19500 |
| 2023-10-31 | 20.01 | $20.02 | 5700 |
| 2023-10-30 | 20.00 | $20.02 | 8000 |
| 2023-10-27 | 20.00 | $20.00 | 23800 |
| 2023-10-26 | 20.01 | $20.02 | 8200 |
| 2023-10-25 | 20.01 | $19.93 | 21400 |
| 2023-10-24 | 20.02 | $19.99 | 26100 |
| 2023-10-23 | 20.03 | $19.99 | 36400 |
| 2023-10-20 | 20.04 | $19.98 | 18100 |
| 2023-10-19 | 20.05 | $19.93 | 4500 |
| 2023-10-18 | 20.05 | $19.94 | 16600 |
| 2023-10-17 | 20.06 | $20.01 | 24900 |
| 2023-10-16 | 20.07 | $20.04 | 134100 |
| 2023-10-13 | 20.08 | $20.04 | 38900 |
| 2023-10-12 | 20.09 | $20.05 | 71400 |
| 2023-10-11 | 20.09 | $20.09 | 12500 |
| 2023-10-10 | 20.10 | $20.00 | 1100 |
| 2023-10-09 | 20.11 | $20.07 | 4100 |
| 2023-10-06 | 20.11 | $20.00 | 14500 |
| 2023-10-05 | 20.12 | $20.01 | 6100 |
| 2023-10-04 | 20.13 | $20.02 | 48300 |
| 2023-10-03 | 20.14 | $19.94 | 23700 |
| 2023-10-02 | 20.15 | $19.99 | 163100 |
| 2023-09-29 | 20.16 | $20.10 | 14000 |
| 2023-09-28 | 20.17 | $20.17 | 15400 |
| 2023-09-27 | 20.17 | $20.08 | 20000 |
| 2023-09-26 | 20.18 | $20.14 | 15600 |
| 2023-09-25 | 20.18 | $20.11 | 27600 |
| 2023-09-22 | 20.18 | $20.17 | 5500 |
| 2023-09-21 | 20.18 | $20.09 | 14100 |
| 2023-09-20 | 20.18 | $20.17 | 2000 |
| 2023-09-19 | 20.18 | $20.17 | 2500 |
| 2023-09-18 | 20.18 | $20.18 | 55600 |
| 2023-09-15 | 20.18 | $20.17 | 37000 |
| 2023-09-14 | 20.18 | $20.22 | 59800 |
| 2023-09-13 | 20.17 | $20.20 | 57100 |
| 2023-09-12 | 20.17 | $20.19 | 9500 |
| 2023-09-11 | 20.17 | $20.16 | 243000 |
| 2023-09-08 | 20.17 | $20.16 | 22200 |
| 2023-09-07 | 20.17 | $20.17 | 1900 |
| 2023-09-06 | 20.17 | $20.15 | 12700 |
| 2023-09-05 | 20.17 | $20.17 | 14600 |
| 2023-09-01 | 20.17 | $20.17 | 13700 |
| 2023-08-31 | 20.17 | $20.27 | 660300 |
| 2023-08-30 | 20.16 | $20.27 | 12700 |
| 2023-08-29 | 20.15 | $20.19 | 6500 |
| 2023-08-28 | 20.15 | $20.17 | 1400 |
| 2023-08-25 | 20.15 | $20.16 | 1200 |
| 2023-08-24 | 20.15 | $20.19 | 24200 |
| 2023-08-23 | 20.15 | $20.15 | 2400 |
| 2023-08-22 | 20.15 | $20.12 | 11900 |
| 2023-08-21 | 20.16 | $20.13 | 8000 |
| 2023-08-18 | 20.16 | $20.12 | 6500 |
| 2023-08-17 | 20.16 | $20.15 | 16100 |
| 2023-08-16 | 20.17 | $20.14 | 7700 |
| 2023-08-15 | 20.17 | $20.17 | 13000 |
| 2023-08-14 | 20.17 | $20.15 | 15100 |
| 2023-08-11 | 20.17 | $20.16 | 4000 |
| 2023-08-10 | 20.17 | $20.19 | 2200 |
| 2023-08-09 | 20.16 | $20.16 | 7400 |
| 2023-08-08 | 20.16 | $20.15 | 10300 |
| 2023-08-07 | 20.16 | $20.15 | 8200 |
| 2023-08-04 | 20.15 | $20.14 | 23700 |
| 2023-08-03 | 20.14 | $20.10 | 8600 |
| 2023-08-02 | 20.14 | $20.11 | 5300 |
| 2023-08-01 | 20.14 | $20.13 | 4100 |
| 2023-07-31 | 20.14 | $20.21 | 7300 |
| 2023-07-28 | 20.13 | $20.20 | 17200 |
| 2023-07-27 | 20.13 | $20.18 | 900 |
| 2023-07-26 | 20.13 | $20.19 | 3300 |
| 2023-07-25 | 20.13 | $20.19 | 13800 |
| 2023-07-24 | 20.12 | $20.18 | 400 |
| 2023-07-21 | 20.12 | $20.20 | 6700 |
| 2023-07-20 | 20.12 | $20.20 | 300 |
| 2023-07-19 | 20.11 | $20.18 | 7800 |
| 2023-07-18 | 20.11 | $20.17 | 5400 |
| 2023-07-17 | 20.11 | $20.16 | 16900 |
| 2023-07-14 | 20.10 | $20.14 | 4000 |
| 2023-07-13 | 20.10 | $20.13 | 13300 |
| 2023-07-12 | 20.10 | $20.11 | 5400 |
| 2023-07-11 | 20.10 | $20.05 | 18000 |
| 2023-07-10 | 20.10 | $20.03 | 5900 |
| 2023-07-07 | 20.10 | $20.00 | 2700 |
| 2023-07-06 | 20.10 | $20.04 | 13200 |
| 2023-07-05 | 20.11 | $20.03 | 13500 |
| 2023-07-03 | 20.11 | $20.12 | 6200 |
| 2023-06-30 | 20.11 | $20.15 | 11200 |
| 2023-06-29 | 20.10 | $20.14 | 7700 |
| 2023-06-28 | 20.10 | $20.14 | 4700 |
| 2023-06-27 | 20.10 | $20.15 | 19900 |
| 2023-06-26 | 20.10 | $20.12 | 7000 |
| 2023-06-23 | 20.09 | $20.13 | 39700 |
| 2023-06-22 | 20.09 | $20.12 | 1300 |
| 2023-06-21 | 20.10 | $20.12 | 1300 |
| 2023-06-20 | 20.10 | $20.12 | 6500 |
| 2023-06-16 | 20.10 | $20.10 | 300 |
| 2023-06-15 | 20.11 | $20.12 | 5100 |
| 2023-06-14 | 20.11 | $20.08 | 24400 |
| 2023-06-13 | 20.12 | $20.09 | 5100 |
| 2023-06-12 | 20.12 | $20.09 | 4000 |
| 2023-06-09 | 20.13 | $20.08 | 5000 |
| 2023-06-08 | 20.14 | $20.06 | 4300 |
| 2023-06-07 | 20.14 | $20.09 | 4000 |
| 2023-06-06 | 20.15 | $20.08 | 31100 |
| 2023-06-05 | 20.15 | $20.06 | 800 |
| 2023-06-02 | 20.16 | $20.07 | 7600 |
| 2023-06-01 | 20.16 | $20.05 | 600 |
| 2023-05-31 | 20.17 | $20.14 | 1000 |
| 2023-05-30 | 20.17 | $20.12 | 1500 |
| 2023-05-26 | 20.17 | $20.08 | 10200 |
| 2023-05-25 | 20.18 | $20.08 | 24100 |
| 2023-05-24 | 20.19 | $20.10 | 900 |
| 2023-05-23 | 20.20 | $20.17 | 3400 |
| 2023-05-22 | 20.20 | $20.18 | 4700 |
| 2023-05-19 | 20.21 | $20.17 | 1500 |
| 2023-05-18 | 20.21 | $20.22 | 700 |
| 2023-05-17 | 20.21 | $20.22 | 1200 |
| 2023-05-16 | 20.21 | $20.20 | 4700 |
| 2023-05-15 | 20.21 | $20.21 | 3500 |
| 2023-05-12 | 20.21 | $20.23 | 2300 |
| 2023-05-11 | 20.21 | $20.21 | 200 |
| 2023-05-10 | 20.21 | $20.18 | 500 |
| 2023-05-09 | 20.21 | $20.15 | 200 |
| 2023-05-08 | 20.22 | $20.16 | 7600 |
| 2023-05-05 | 20.22 | $20.17 | 16500 |
| 2023-05-04 | 20.23 | $20.22 | 14700 |
| 2023-05-03 | 20.24 | $20.19 | 4100 |
| 2023-05-02 | 20.24 | $20.17 | 6300 |
| 2023-05-01 | 20.24 | $20.15 | 1400 |
| 2023-04-28 | 20.24 | $20.27 | 800 |
| 2023-04-27 | 20.24 | $20.26 | 4600 |
| 2023-04-26 | 20.24 | $20.26 | 1500 |
| 2023-04-25 | 20.24 | $20.26 | 1300 |
| 2023-04-24 | 20.25 | $20.24 | 1500 |
| 2023-04-21 | 20.25 | $20.22 | 1200 |
| 2023-04-20 | 20.25 | $20.22 | 2000 |
| 2023-04-19 | 20.26 | $20.20 | 3100 |
| 2023-04-18 | 20.26 | $20.20 | 9600 |
| 2023-04-17 | 20.26 | $20.23 | 1000 |
| 2023-04-14 | 20.26 | $20.24 | 6700 |
| 2023-04-13 | 20.26 | $20.25 | 7900 |
| 2023-04-12 | 20.26 | $20.22 | 600 |
| 2023-04-11 | 20.26 | $20.22 | 700 |
| 2023-04-10 | 20.25 | $20.30 | 200 |
| 2023-04-06 | 20.24 | $20.30 | 800 |
| 2023-04-05 | 20.23 | $20.31 | 9800 |
| 2023-04-04 | 20.22 | $20.25 | 200 |
| 2023-04-03 | 20.21 | $20.17 | 900 |
| 2023-03-31 | 20.20 | $20.26 | 3600 |
| 2023-03-30 | 20.19 | $20.24 | 2200 |
| 2023-03-29 | 20.18 | $20.23 | 200 |
| 2023-03-28 | 20.17 | $20.28 | 4300 |
| 2023-03-27 | 20.16 | $20.32 | 900 |
| 2023-03-24 | 20.16 | $20.35 | 300 |
| 2023-03-23 | 20.15 | $20.28 | 1800 |
| 2023-03-22 | 20.14 | $20.25 | 2500 |
| 2023-03-21 | 20.14 | $20.23 | 800 |
| 2023-03-20 | 20.13 | $20.23 | 1400 |
| 2023-03-17 | 20.13 | $20.27 | 2700 |
| 2023-03-16 | 20.13 | $20.22 | 1600 |
| 2023-03-15 | 20.13 | $20.24 | 800 |
| 2023-03-14 | 20.13 | $20.18 | 400 |
| 2023-03-13 | 20.13 | $20.17 | 12300 |
| 2023-03-10 | 20.13 | $20.11 | 3600 |
| 2023-03-09 | 20.14 | $20.04 | 1800 |
| 2023-03-08 | 20.15 | $20.03 | 500 |
| 2023-03-07 | 20.16 | $20.05 | 4600 |
| 2023-03-06 | 20.18 | $20.05 | 23400 |
| 2023-03-03 | 20.19 | $20.04 | 16600 |
| 2023-03-02 | 20.21 | $20.03 | 1300 |
| 2023-03-01 | 20.22 | $20.04 | 5600 |
| 2023-02-28 | 20.24 | $20.16 | 7200 |
| 2023-02-27 | 20.25 | $20.18 | 300 |
| 2023-02-24 | 20.27 | $20.14 | 8600 |
| 2023-02-23 | 20.28 | $20.19 | 400 |
| 2023-02-22 | 20.29 | $20.18 | 5400 |
| 2023-02-21 | 20.30 | $20.14 | 16700 |
| 2023-02-17 | 20.31 | $20.19 | 1900 |
| 2023-02-16 | 20.32 | $20.18 | 8200 |
| 2023-02-15 | 20.33 | $20.19 | 800 |
| 2023-02-14 | 20.34 | $20.22 | 600 |
| 2023-02-13 | 20.34 | $20.24 | 2700 |
| 2023-02-10 | 20.35 | $20.26 | 1300 |
| 2023-02-09 | 20.35 | $20.28 | 300 |
| 2023-02-08 | 20.35 | $20.26 | 300 |
| 2023-02-07 | 20.34 | $20.27 | 100 |
| 2023-02-06 | 20.34 | $20.29 | 600 |
| 2023-02-03 | 20.33 | $20.36 | 4100 |
| 2023-02-02 | 20.32 | $20.35 | 2200 |
| 2023-02-01 | 20.31 | $20.32 | 5300 |
| 2023-01-31 | 20.29 | $20.40 | 15300 |
| 2023-01-30 | 20.28 | $20.43 | 1300 |
| 2023-01-27 | 20.26 | $20.42 | 5400 |
| 2023-01-26 | 20.25 | $20.42 | 1100 |
| 2023-01-25 | 20.24 | $20.40 | 2200 |
| 2023-01-24 | 20.23 | $20.36 | 1000 |
| 2023-01-23 | 20.22 | $20.36 | 3100 |
| 2023-01-20 | 20.22 | $20.38 | 7300 |
| 2023-01-19 | 20.21 | $20.39 | 700 |
| 2023-01-18 | 20.20 | $20.34 | 1600 |
| 2023-01-17 | 20.20 | $20.33 | 500 |
| 2023-01-13 | 20.19 | $20.34 | 4000 |
| 2023-01-12 | 20.19 | $20.26 | 2100 |
| 2023-01-11 | 20.19 | $20.22 | 1200 |
| 2023-01-10 | 20.18 | $20.25 | 1800 |
| 2023-01-09 | 20.18 | $20.20 | 300 |
| 2023-01-06 | 20.18 | $20.11 | 1400 |
| 2023-01-05 | 20.18 | $20.10 | 19800 |
| 2023-01-04 | 20.18 | $20.08 | 1500 |
| 2023-01-03 | 20.19 | $20.07 | 1800 |
| 2022-12-30 | 20.19 | $20.08 | 19800 |
| 2022-12-29 | 20.20 | $20.06 | 4000 |
| 2022-12-28 | 20.20 | $20.16 | 200 |
| 2022-12-27 | 20.20 | $20.27 | 16500 |
| 2022-12-23 | 20.19 | $20.21 | 3500 |
| 2022-12-22 | 20.18 | $20.22 | 50700 |
| 2022-12-21 | 20.18 | $20.25 | 74600 |
| 2022-12-20 | 20.17 | $20.26 | 77400 |
| 2022-12-19 | 20.16 | $20.25 | 107700 |
| 2022-12-16 | 20.15 | $20.24 | 93600 |
| 2022-12-15 | 20.15 | $20.26 | 17100 |
| 2022-12-14 | 20.14 | $20.25 | 24100 |
| 2022-12-13 | 20.13 | $20.18 | 69900 |
| 2022-12-12 | 20.12 | $20.16 | 18400 |
| 2022-12-09 | 20.12 | $20.17 | 11100 |
| 2022-12-08 | 20.11 | $20.17 | 3600 |
| 2022-12-07 | 20.10 | $20.17 | 16800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
20.78
2026-07-17
Close Price
$20.79
Vol: 310100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.01
Average
20.60
Maximum
21.20
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.78 | $20.79 | 310100 |
| 2026-07-16 | 20.78 | $20.79 | 242188 |
| 2026-07-15 | 20.78 | $20.79 | 308758 |
| 2026-07-14 | 20.78 | $20.74 | 318000 |
| 2026-07-13 | 20.79 | $20.72 | 606100 |
| 2026-07-10 | 20.79 | $20.76 | 392000 |
| 2026-07-09 | 20.80 | $20.76 | 2.1M |
| 2026-07-08 | 20.80 | $20.75 | 339500 |
| 2026-07-07 | 20.81 | $20.75 | 529537 |
| 2026-07-06 | 20.81 | $20.80 | 825700 |
| 2026-07-02 | 20.81 | $20.77 | 274600 |
| 2026-07-01 | 20.82 | $20.76 | 516000 |
| 2026-06-30 | 20.82 | $20.78 | 416506 |
| 2026-06-29 | 20.83 | $20.91 | 352244 |
| 2026-06-26 | 20.82 | $20.90 | 154369 |
| 2026-06-25 | 20.81 | $20.88 | 274300 |
| 2026-06-24 | 20.80 | $20.85 | 165925 |
| 2026-06-23 | 20.80 | $20.81 | 249000 |
| 2026-06-22 | 20.80 | $20.81 | 456329 |
| 2026-06-18 | 20.80 | $20.83 | 272705 |
| 2026-06-17 | 20.79 | $20.80 | 382300 |
| 2026-06-16 | 20.79 | $20.85 | 244833 |
| 2026-06-15 | 20.78 | $20.82 | 272333 |
| 2026-06-12 | 20.78 | $20.81 | 228500 |
| 2026-06-11 | 20.78 | $20.81 | 282200 |
| 2026-06-10 | 20.77 | $20.74 | 303900 |
| 2026-06-09 | 20.78 | $20.76 | 196746 |
| 2026-06-08 | 20.78 | $20.72 | 587627 |
| 2026-06-05 | 20.79 | $20.72 | 283447 |
| 2026-06-04 | 20.79 | $20.77 | 157400 |
| 2026-06-03 | 20.80 | $20.75 | 195453 |
| 2026-06-02 | 20.80 | $20.76 | 164522 |
| 2026-06-01 | 20.80 | $20.77 | 448800 |
| 2026-05-29 | 20.81 | $20.78 | 480800 |
| 2026-05-28 | 20.81 | $20.84 | 257500 |
| 2026-05-27 | 20.81 | $20.84 | 260206 |
| 2026-05-26 | 20.80 | $20.83 | 689900 |
| 2026-05-22 | 20.80 | $20.79 | 247200 |
| 2026-05-21 | 20.80 | $20.77 | 1.4M |
| 2026-05-20 | 20.81 | $20.75 | 264828 |
| 2026-05-19 | 20.81 | $20.71 | 697500 |
| 2026-05-18 | 20.82 | $20.74 | 174500 |
| 2026-05-15 | 20.83 | $20.75 | 293600 |
| 2026-05-14 | 20.84 | $20.81 | 812558 |
| 2026-05-13 | 20.84 | $20.80 | 132149 |
| 2026-05-12 | 20.85 | $20.81 | 214517 |
| 2026-05-11 | 20.85 | $20.84 | 233065 |
| 2026-05-08 | 20.85 | $20.85 | 226400 |
| 2026-05-07 | 20.85 | $20.81 | 243817 |
| 2026-05-06 | 20.86 | $20.82 | 285800 |
| 2026-05-05 | 20.86 | $20.80 | 395111 |
| 2026-05-04 | 20.87 | $20.79 | 434800 |
| 2026-05-01 | 20.88 | $20.81 | 457031 |
| 2026-04-30 | 20.88 | $20.80 | 1.3M |
| 2026-04-29 | 20.89 | $20.89 | 454723 |
| 2026-04-28 | 20.89 | $20.92 | 401500 |
| 2026-04-27 | 20.89 | $20.91 | 489910 |
| 2026-04-24 | 20.89 | $20.93 | 175200 |
| 2026-04-23 | 20.88 | $20.91 | 221006 |
| 2026-04-22 | 20.88 | $20.92 | 354161 |
| 2026-04-21 | 20.88 | $20.91 | 1.9M |
| 2026-04-20 | 20.87 | $20.94 | 191800 |
| 2026-04-17 | 20.87 | $20.93 | 476200 |
| 2026-04-16 | 20.86 | $20.90 | 253600 |
| 2026-04-15 | 20.86 | $20.90 | 265800 |
| 2026-04-14 | 20.85 | $20.89 | 542300 |
| 2026-04-13 | 20.85 | $20.87 | 357800 |
| 2026-04-10 | 20.85 | $20.84 | 991041 |
| 2026-04-09 | 20.85 | $20.83 | 200416 |
| 2026-04-08 | 20.85 | $20.83 | 529133 |
| 2026-04-07 | 20.85 | $20.80 | 412335 |
| 2026-04-06 | 20.86 | $20.80 | 198325 |
| 2026-04-02 | 20.86 | $20.78 | 244300 |
| 2026-04-01 | 20.87 | $20.77 | 364200 |
| 2026-03-31 | 20.88 | $20.77 | 149232 |
| 2026-03-30 | 20.89 | $20.81 | 177354 |
| 2026-03-27 | 20.90 | $20.79 | 147000 |
| 2026-03-26 | 20.91 | $20.80 | 149135 |
| 2026-03-25 | 20.92 | $20.85 | 525400 |
| 2026-03-24 | 20.93 | $20.84 | 114848 |
| 2026-03-23 | 20.94 | $20.86 | 135200 |
| 2026-03-20 | 20.95 | $20.82 | 297565 |
| 2026-03-19 | 20.96 | $20.92 | 220100 |
| 2026-03-18 | 20.97 | $20.89 | 384221 |
| 2026-03-17 | 20.98 | $20.93 | 177300 |
| 2026-03-16 | 20.98 | $20.91 | 165800 |
| 2026-03-13 | 20.99 | $20.87 | 118542 |
| 2026-03-12 | 21.00 | $20.88 | 567536 |
| 2026-03-11 | 21.01 | $20.95 | 183100 |
| 2026-03-10 | 21.02 | $20.99 | 174457 |
| 2026-03-09 | 21.02 | $21.02 | 479600 |
| 2026-03-06 | 21.02 | $21.00 | 222200 |
| 2026-03-05 | 21.02 | $20.99 | 346700 |
| 2026-03-04 | 21.03 | $21.02 | 236616 |
| 2026-03-03 | 21.03 | $21.05 | 164000 |
| 2026-03-02 | 21.03 | $21.06 | 594100 |
| 2026-02-27 | 21.02 | $21.05 | 4.4M |
| 2026-02-26 | 21.02 | $21.10 | 171605 |
| 2026-02-25 | 21.01 | $21.09 | 297100 |
| 2026-02-24 | 21.00 | $21.08 | 172800 |
| 2026-02-23 | 20.99 | $21.08 | 276112 |
| 2026-02-20 | 20.99 | $21.07 | 303400 |
| 2026-02-19 | 20.98 | $21.05 | 380135 |
| 2026-02-18 | 20.97 | $21.06 | 248600 |
| 2026-02-17 | 20.96 | $21.05 | 186706 |
| 2026-02-13 | 20.95 | $21.03 | 384100 |
| 2026-02-12 | 20.94 | $21.01 | 492407 |
| 2026-02-11 | 20.93 | $20.97 | 202300 |
| 2026-02-10 | 20.93 | $20.98 | 221525 |
| 2026-02-09 | 20.93 | $20.97 | 260608 |
| 2026-02-06 | 20.92 | $20.96 | 197814 |
| 2026-02-05 | 20.92 | $20.93 | 182300 |
| 2026-02-04 | 20.92 | $20.91 | 184343 |
| 2026-02-03 | 20.92 | $20.92 | 282900 |
| 2026-02-02 | 20.92 | $20.92 | 679927 |
| 2026-01-30 | 20.92 | $20.90 | 373700 |
| 2026-01-29 | 20.92 | $20.96 | 394300 |
| 2026-01-28 | 20.91 | $20.95 | 288133 |
| 2026-01-27 | 20.91 | $20.93 | 190500 |
| 2026-01-26 | 20.91 | $20.93 | 268401 |
| 2026-01-23 | 20.90 | $20.91 | 199500 |
| 2026-01-22 | 20.90 | $20.90 | 250431 |
| 2026-01-21 | 20.90 | $20.90 | 3.1M |
| 2026-01-20 | 20.90 | $20.85 | 262515 |
| 2026-01-16 | 20.91 | $20.90 | 151600 |
| 2026-01-15 | 20.91 | $20.90 | 273000 |
| 2026-01-14 | 20.91 | $20.91 | 159009 |
| 2026-01-13 | 20.91 | $20.88 | 164400 |
| 2026-01-12 | 20.91 | $20.88 | 204900 |
| 2026-01-09 | 20.92 | $20.89 | 245900 |
| 2026-01-08 | 20.92 | $20.87 | 248900 |
| 2026-01-07 | 20.93 | $20.86 | 132602 |
| 2026-01-06 | 20.93 | $20.87 | 331118 |
| 2026-01-05 | 20.94 | $20.86 | 147904 |
| 2026-01-02 | 20.95 | $20.83 | 314706 |
| 2025-12-31 | 20.96 | $20.83 | 240500 |
| 2025-12-30 | 20.97 | $21.03 | 206147 |
| 2025-12-29 | 20.97 | $21.03 | 196900 |
| 2025-12-26 | 20.96 | $21.02 | 74733 |
| 2025-12-24 | 20.96 | $21.01 | 65208 |
| 2025-12-23 | 20.95 | $20.98 | 211141 |
| 2025-12-22 | 20.95 | $20.99 | 210400 |
| 2025-12-19 | 20.94 | $20.98 | 182814 |
| 2025-12-18 | 20.94 | $20.98 | 197900 |
| 2025-12-17 | 20.93 | $20.95 | 268200 |
| 2025-12-16 | 20.93 | $20.95 | 173700 |
| 2025-12-15 | 20.93 | $20.94 | 202000 |
| 2025-12-12 | 20.93 | $20.92 | 153600 |
| 2025-12-11 | 20.93 | $20.92 | 161622 |
| 2025-12-10 | 20.93 | $20.91 | 211108 |
| 2025-12-09 | 20.93 | $20.89 | 178100 |
| 2025-12-08 | 20.94 | $20.89 | 228304 |
| 2025-12-05 | 20.94 | $20.91 | 182836 |
| 2025-12-04 | 20.94 | $20.93 | 154600 |
| 2025-12-03 | 20.95 | $20.93 | 229844 |
| 2025-12-02 | 20.95 | $20.92 | 159300 |
| 2025-12-01 | 20.95 | $20.91 | 196100 |
| 2025-11-28 | 20.96 | $20.94 | 77200 |
| 2025-11-26 | 20.96 | $21.02 | 248313 |
| 2025-11-25 | 20.95 | $21.02 | 210849 |
| 2025-11-24 | 20.94 | $20.96 | 143900 |
| 2025-11-21 | 20.94 | $20.95 | 293800 |
| 2025-11-20 | 20.94 | $20.94 | 263500 |
| 2025-11-19 | 20.94 | $20.92 | 236300 |
| 2025-11-18 | 20.94 | $20.92 | 110542 |
| 2025-11-17 | 20.94 | $20.91 | 128000 |
| 2025-11-14 | 20.95 | $20.94 | 231306 |
| 2025-11-13 | 20.95 | $20.93 | 181031 |
| 2025-11-12 | 20.95 | $20.92 | 244800 |
| 2025-11-11 | 20.95 | $20.95 | 94918 |
| 2025-11-10 | 20.96 | $20.93 | 132427 |
| 2025-11-07 | 20.96 | $20.92 | 121234 |
| 2025-11-06 | 20.96 | $20.91 | 100724 |
| 2025-11-05 | 20.97 | $20.89 | 2.3M |
| 2025-11-04 | 20.98 | $20.90 | 120506 |
| 2025-11-03 | 20.98 | $20.88 | 377600 |
| 2025-10-31 | 20.99 | $20.90 | 147600 |
| 2025-10-30 | 21.00 | $21.00 | 156000 |
| 2025-10-29 | 21.00 | $21.04 | 191800 |
| 2025-10-28 | 21.00 | $21.07 | 198704 |
| 2025-10-27 | 20.99 | $21.06 | 122443 |
| 2025-10-24 | 20.99 | $21.03 | 183200 |
| 2025-10-23 | 20.98 | $21.03 | 183101 |
| 2025-10-22 | 20.98 | $21.03 | 173741 |
| 2025-10-21 | 20.97 | $21.03 | 272007 |
| 2025-10-20 | 20.97 | $21.03 | 172808 |
| 2025-10-17 | 20.96 | $20.99 | 120111 |
| 2025-10-16 | 20.96 | $20.99 | 155300 |
| 2025-10-15 | 20.95 | $20.99 | 252248 |
| 2025-10-14 | 20.95 | $20.96 | 495500 |
| 2025-10-13 | 20.95 | $20.93 | 94513 |
| 2025-10-10 | 20.95 | $20.90 | 252132 |
| 2025-10-09 | 20.95 | $20.91 | 215000 |
| 2025-10-08 | 20.96 | $20.92 | 170400 |
| 2025-10-07 | 20.96 | $20.91 | 116434 |
| 2025-10-06 | 20.97 | $20.92 | 743995 |
| 2025-10-03 | 20.97 | $20.93 | 181916 |
| 2025-10-02 | 20.98 | $20.94 | 351300 |
| 2025-10-01 | 20.98 | $20.92 | 158837 |
| 2025-09-30 | 20.99 | $20.91 | 204046 |
| 2025-09-29 | 20.99 | $21.02 | 196982 |
| 2025-09-26 | 20.99 | $20.99 | 337500 |
| 2025-09-25 | 20.99 | $20.99 | 320400 |
| 2025-09-24 | 20.99 | $21.01 | 103638 |
| 2025-09-23 | 20.99 | $21.01 | 489331 |
| 2025-09-22 | 20.99 | $21.02 | 74400 |
| 2025-09-19 | 20.99 | $21.04 | 411700 |
| 2025-09-18 | 20.98 | $21.03 | 264013 |
| 2025-09-17 | 20.97 | $21.04 | 129700 |
| 2025-09-16 | 20.97 | $21.03 | 260500 |
| 2025-09-15 | 20.96 | $21.04 | 174900 |
| 2025-09-12 | 20.95 | $21.02 | 125900 |
| 2025-09-11 | 20.95 | $21.04 | 154836 |
| 2025-09-10 | 20.94 | $21.02 | 134334 |
| 2025-09-09 | 20.93 | $21.02 | 304935 |
| 2025-09-08 | 20.92 | $21.02 | 137203 |
| 2025-09-05 | 20.91 | $20.97 | 100403 |
| 2025-09-04 | 20.90 | $20.94 | 126014 |
| 2025-09-03 | 20.89 | $20.91 | 118700 |
| 2025-09-02 | 20.89 | $20.86 | 102727 |
| 2025-08-29 | 20.90 | $20.87 | 147639 |
| 2025-08-28 | 20.90 | $20.98 | 193127 |
| 2025-08-27 | 20.89 | $20.97 | 115800 |
| 2025-08-26 | 20.88 | $20.95 | 182100 |
| 2025-08-25 | 20.87 | $20.95 | 323700 |
| 2025-08-22 | 20.87 | $20.94 | 179600 |
| 2025-08-21 | 20.86 | $20.88 | 149204 |
| 2025-08-20 | 20.86 | $20.90 | 560302 |
| 2025-08-19 | 20.85 | $20.89 | 1.6M |
| 2025-08-18 | 20.85 | $20.89 | 242000 |
| 2025-08-15 | 20.84 | $20.89 | 142800 |
| 2025-08-14 | 20.84 | $20.88 | 228600 |
| 2025-08-13 | 20.83 | $20.91 | 135637 |
| 2025-08-12 | 20.83 | $20.87 | 153334 |
| 2025-08-11 | 20.82 | $20.86 | 110843 |
| 2025-08-08 | 20.82 | $20.85 | 156427 |
| 2025-08-07 | 20.81 | $20.86 | 100500 |
| 2025-08-06 | 20.81 | $20.86 | 236713 |
| 2025-08-05 | 20.80 | $20.85 | 146900 |
| 2025-08-04 | 20.80 | $20.84 | 187400 |
| 2025-08-01 | 20.80 | $20.81 | 144540 |
| 2025-07-31 | 20.79 | $20.74 | 80334 |
| 2025-07-30 | 20.80 | $20.83 | 149419 |
| 2025-07-29 | 20.80 | $20.86 | 90022 |
| 2025-07-28 | 20.79 | $20.82 | 87117 |
| 2025-07-25 | 20.79 | $20.83 | 50606 |
| 2025-07-24 | 20.78 | $20.81 | 77232 |
| 2025-07-23 | 20.78 | $20.83 | 169000 |
| 2025-07-22 | 20.77 | $20.85 | 153032 |
| 2025-07-21 | 20.77 | $20.81 | 130844 |
| 2025-07-18 | 20.76 | $20.79 | 207400 |
| 2025-07-17 | 20.76 | $20.76 | 94414 |
| 2025-07-16 | 20.76 | $20.76 | 162327 |
| 2025-07-15 | 20.76 | $20.74 | 115338 |
| 2025-07-14 | 20.76 | $20.76 | 124042 |
| 2025-07-11 | 20.76 | $20.76 | 481629 |
| 2025-07-10 | 20.76 | $20.79 | 238900 |
| 2025-07-09 | 20.76 | $20.79 | 100632 |
| 2025-07-08 | 20.75 | $20.74 | 154520 |
| 2025-07-07 | 20.76 | $20.76 | 123200 |
| 2025-07-03 | 20.75 | $20.79 | 73100 |
| 2025-07-02 | 20.75 | $20.80 | 110200 |
| 2025-07-01 | 20.75 | $20.80 | 113700 |
| 2025-06-30 | 20.74 | $20.80 | 209005 |
| 2025-06-27 | 20.73 | $20.87 | 99900 |
| 2025-06-26 | 20.72 | $20.88 | 160318 |
| 2025-06-25 | 20.70 | $20.84 | 245900 |
| 2025-06-24 | 20.69 | $20.82 | 63800 |
| 2025-06-23 | 20.67 | $20.77 | 67600 |
| 2025-06-20 | 20.66 | $20.73 | 37700 |
| 2025-06-18 | 20.66 | $20.71 | 142600 |
| 2025-06-17 | 20.65 | $20.72 | 106300 |
| 2025-06-16 | 20.64 | $20.70 | 134800 |
| 2025-06-13 | 20.64 | $20.70 | 29500 |
| 2025-06-12 | 20.63 | $20.72 | 95200 |
| 2025-06-11 | 20.62 | $20.66 | 120700 |
| 2025-06-10 | 20.62 | $20.65 | 144700 |
| 2025-06-09 | 20.61 | $20.61 | 90800 |
| 2025-06-06 | 20.62 | $20.59 | 695400 |
| 2025-06-05 | 20.62 | $20.61 | 58200 |
| 2025-06-04 | 20.62 | $20.59 | 54400 |
| 2025-06-03 | 20.62 | $20.58 | 82800 |
| 2025-06-02 | 20.63 | $20.59 | 100800 |
| 2025-05-30 | 20.63 | $20.61 | 87100 |
| 2025-05-29 | 20.63 | $20.67 | 117400 |
| 2025-05-28 | 20.63 | $20.65 | 129200 |
| 2025-05-27 | 20.63 | $20.65 | 119100 |
| 2025-05-23 | 20.62 | $20.61 | 125900 |
| 2025-05-22 | 20.62 | $20.58 | 90300 |
| 2025-05-21 | 20.63 | $20.59 | 81100 |
| 2025-05-20 | 20.63 | $20.63 | 200000 |
| 2025-05-19 | 20.63 | $20.64 | 208100 |
| 2025-05-16 | 20.63 | $20.63 | 57700 |
| 2025-05-15 | 20.63 | $20.59 | 143000 |
| 2025-05-14 | 20.64 | $20.56 | 239100 |
| 2025-05-13 | 20.65 | $20.58 | 105400 |
| 2025-05-12 | 20.65 | $20.59 | 1.2M |
| 2025-05-09 | 20.66 | $20.59 | 59500 |
| 2025-05-08 | 20.67 | $20.65 | 73400 |
| 2025-05-07 | 20.67 | $20.63 | 62900 |
| 2025-05-06 | 20.67 | $20.62 | 94300 |
| 2025-05-05 | 20.68 | $20.62 | 175900 |
| 2025-05-02 | 20.68 | $20.61 | 98700 |
| 2025-05-01 | 20.69 | $20.66 | 104700 |
| 2025-04-30 | 20.70 | $20.70 | 56600 |
| 2025-04-29 | 20.70 | $20.76 | 47900 |
| 2025-04-28 | 20.69 | $20.74 | 56900 |
| 2025-04-25 | 20.68 | $20.73 | 204000 |
| 2025-04-24 | 20.68 | $20.67 | 145400 |
| 2025-04-23 | 20.68 | $20.61 | 126000 |
| 2025-04-22 | 20.69 | $20.60 | 147400 |
| 2025-04-21 | 20.69 | $20.65 | 640800 |
| 2025-04-17 | 20.70 | $20.66 | 1.5M |
| 2025-04-16 | 20.70 | $20.66 | 212500 |
| 2025-04-15 | 20.71 | $20.61 | 83300 |
| 2025-04-14 | 20.72 | $20.59 | 118400 |
| 2025-04-11 | 20.73 | $20.57 | 167900 |
| 2025-04-10 | 20.75 | $20.60 | 124400 |
| 2025-04-09 | 20.77 | $20.69 | 137400 |
| 2025-04-08 | 20.77 | $20.69 | 116800 |
| 2025-04-07 | 20.78 | $20.67 | 545600 |
| 2025-04-04 | 20.79 | $20.79 | 109400 |
| 2025-04-03 | 20.79 | $20.81 | 92500 |
| 2025-04-02 | 20.79 | $20.74 | 60700 |
| 2025-04-01 | 20.80 | $20.77 | 70400 |
| 2025-03-31 | 20.80 | $20.76 | 68600 |
| 2025-03-28 | 20.80 | $20.81 | 78600 |
| 2025-03-27 | 20.80 | $20.81 | 87400 |
| 2025-03-26 | 20.80 | $20.82 | 88100 |
| 2025-03-25 | 20.80 | $20.83 | 64500 |
| 2025-03-24 | 20.80 | $20.83 | 64600 |
| 2025-03-21 | 20.80 | $20.83 | 81000 |
| 2025-03-20 | 20.79 | $20.82 | 103600 |
| 2025-03-19 | 20.79 | $20.81 | 74900 |
| 2025-03-18 | 20.79 | $20.80 | 37800 |
| 2025-03-17 | 20.78 | $20.79 | 64200 |
| 2025-03-14 | 20.78 | $20.79 | 169700 |
| 2025-03-13 | 20.78 | $20.81 | 61000 |
| 2025-03-12 | 20.78 | $20.80 | 86100 |
| 2025-03-11 | 20.78 | $20.82 | 145200 |
| 2025-03-10 | 20.77 | $20.82 | 83900 |
| 2025-03-07 | 20.77 | $20.81 | 127600 |
| 2025-03-06 | 20.77 | $20.84 | 128700 |
| 2025-03-05 | 20.76 | $20.82 | 100900 |
| 2025-03-04 | 20.75 | $20.85 | 263200 |
| 2025-03-03 | 20.74 | $20.82 | 54900 |
| 2025-02-28 | 20.73 | $20.82 | 259300 |
| 2025-02-27 | 20.72 | $20.87 | 91900 |
| 2025-02-26 | 20.71 | $20.84 | 99000 |
| 2025-02-25 | 20.69 | $20.82 | 96300 |
| 2025-02-24 | 20.68 | $20.80 | 55800 |
| 2025-02-21 | 20.67 | $20.74 | 49000 |
| 2025-02-20 | 20.66 | $20.69 | 53100 |
| 2025-02-19 | 20.66 | $20.67 | 87300 |
| 2025-02-18 | 20.66 | $20.69 | 110800 |
| 2025-02-14 | 20.65 | $20.71 | 47200 |
| 2025-02-13 | 20.65 | $20.66 | 68700 |
| 2025-02-12 | 20.65 | $20.63 | 61100 |
| 2025-02-11 | 20.65 | $20.64 | 127000 |
| 2025-02-10 | 20.65 | $20.63 | 195800 |
| 2025-02-07 | 20.65 | $20.65 | 226300 |
| 2025-02-06 | 20.65 | $20.66 | 66400 |
| 2025-02-05 | 20.65 | $20.66 | 88400 |
| 2025-02-04 | 20.65 | $20.65 | 104600 |
| 2025-02-03 | 20.65 | $20.62 | 101100 |
| 2025-01-31 | 20.65 | $20.62 | 156500 |
| 2025-01-30 | 20.65 | $20.73 | 112000 |
| 2025-01-29 | 20.65 | $20.70 | 68700 |
| 2025-01-28 | 20.64 | $20.73 | 134600 |
| 2025-01-27 | 20.63 | $20.68 | 82200 |
| 2025-01-24 | 20.63 | $20.62 | 64400 |
| 2025-01-23 | 20.63 | $20.62 | 52300 |
| 2025-01-22 | 20.63 | $20.60 | 96400 |
| 2025-01-21 | 20.63 | $20.61 | 140100 |
| 2025-01-17 | 20.63 | $20.57 | 90500 |
| 2025-01-16 | 20.64 | $20.59 | 126900 |
| 2025-01-15 | 20.64 | $20.55 | 75300 |
| 2025-01-14 | 20.65 | $20.49 | 54600 |
| 2025-01-13 | 20.67 | $20.53 | 46000 |
| 2025-01-10 | 20.68 | $20.52 | 168600 |
| 2025-01-08 | 20.70 | $20.57 | 47100 |
| 2025-01-07 | 20.72 | $20.53 | 114900 |
| 2025-01-06 | 20.74 | $20.56 | 80900 |
| 2025-01-03 | 20.75 | $20.56 | 154300 |
| 2025-01-02 | 20.77 | $20.56 | 187700 |
| 2024-12-31 | 20.80 | $20.59 | 166500 |
| 2024-12-30 | 20.82 | $20.84 | 68200 |
| 2024-12-27 | 20.82 | $20.80 | 36000 |
| 2024-12-26 | 20.82 | $20.78 | 247500 |
| 2024-12-24 | 20.82 | $20.78 | 28500 |
| 2024-12-23 | 20.83 | $20.83 | 102900 |
| 2024-12-20 | 20.83 | $20.79 | 66400 |
| 2024-12-19 | 20.83 | $20.78 | 142400 |
| 2024-12-18 | 20.83 | $20.86 | 68400 |
| 2024-12-17 | 20.83 | $20.80 | 107100 |
| 2024-12-16 | 20.84 | $20.83 | 76200 |
| 2024-12-13 | 20.84 | $20.83 | 117600 |
| 2024-12-12 | 20.84 | $20.85 | 100900 |
| 2024-12-11 | 20.83 | $20.86 | 95100 |
| 2024-12-10 | 20.83 | $20.87 | 64400 |
| 2024-12-09 | 20.83 | $20.86 | 51800 |
| 2024-12-06 | 20.82 | $20.86 | 63100 |
| 2024-12-05 | 20.82 | $20.84 | 58700 |
| 2024-12-04 | 20.82 | $20.83 | 207300 |
| 2024-12-03 | 20.82 | $20.80 | 102400 |
| 2024-12-02 | 20.82 | $20.84 | 163700 |
| 2024-11-29 | 20.82 | $20.80 | 28200 |
| 2024-11-27 | 20.82 | $20.87 | 81100 |
| 2024-11-26 | 20.81 | $20.84 | 263500 |
| 2024-11-25 | 20.81 | $20.83 | 297000 |
| 2024-11-22 | 20.81 | $20.79 | 50800 |
| 2024-11-21 | 20.81 | $20.79 | 76000 |
| 2024-11-20 | 20.81 | $20.77 | 61700 |
| 2024-11-19 | 20.82 | $20.78 | 81000 |
| 2024-11-18 | 20.82 | $20.78 | 58300 |
| 2024-11-15 | 20.83 | $20.75 | 55000 |
| 2024-11-14 | 20.84 | $20.76 | 47100 |
| 2024-11-13 | 20.84 | $20.73 | 88600 |
| 2024-11-12 | 20.85 | $20.74 | 91600 |
| 2024-11-11 | 20.87 | $20.76 | 130700 |
| 2024-11-08 | 20.88 | $20.76 | 86900 |
| 2024-11-07 | 20.89 | $20.79 | 84600 |
| 2024-11-06 | 20.90 | $20.73 | 101500 |
| 2024-11-05 | 20.92 | $20.74 | 43200 |
| 2024-11-04 | 20.94 | $20.74 | 55600 |
| 2024-11-01 | 20.96 | $20.75 | 30500 |
| 2024-10-31 | 20.98 | $20.77 | 40800 |
| 2024-10-30 | 21.00 | $20.91 | 41100 |
| 2024-10-29 | 21.01 | $20.94 | 49600 |
| 2024-10-28 | 21.02 | $20.90 | 97900 |
| 2024-10-25 | 21.03 | $20.94 | 107200 |
| 2024-10-24 | 21.04 | $20.96 | 57200 |
| 2024-10-23 | 21.05 | $20.92 | 77300 |
| 2024-10-22 | 21.07 | $20.98 | 108800 |
| 2024-10-21 | 21.08 | $20.97 | 130000 |
| 2024-10-18 | 21.09 | $21.02 | 96100 |
| 2024-10-17 | 21.09 | $21.05 | 121500 |
| 2024-10-16 | 21.10 | $21.08 | 141400 |
| 2024-10-15 | 21.10 | $21.04 | 74000 |
| 2024-10-14 | 21.11 | $21.03 | 48700 |
| 2024-10-11 | 21.11 | $21.04 | 122300 |
| 2024-10-10 | 21.12 | $21.02 | 65400 |
| 2024-10-09 | 21.13 | $21.01 | 84000 |
| 2024-10-08 | 21.15 | $21.01 | 80900 |
| 2024-10-07 | 21.16 | $21.01 | 67900 |
| 2024-10-04 | 21.18 | $21.06 | 144900 |
| 2024-10-03 | 21.19 | $21.14 | 165500 |
| 2024-10-02 | 21.19 | $21.17 | 81800 |
| 2024-10-01 | 21.19 | $21.15 | 66000 |
| 2024-09-30 | 21.20 | $21.19 | 102300 |
| 2024-09-27 | 21.20 | $21.28 | 109300 |
| 2024-09-26 | 21.19 | $21.25 | 68100 |
| 2024-09-25 | 21.19 | $21.28 | 1.3M |
| 2024-09-24 | 21.18 | $21.28 | 168400 |
| 2024-09-23 | 21.16 | $21.21 | 66000 |
| 2024-09-20 | 21.16 | $21.24 | 57100 |
| 2024-09-19 | 21.15 | $21.27 | 71100 |
| 2024-09-18 | 21.14 | $21.24 | 114000 |
| 2024-09-17 | 21.13 | $21.25 | 71700 |
| 2024-09-16 | 21.12 | $21.27 | 105800 |
| 2024-09-13 | 21.10 | $21.24 | 123700 |
| 2024-09-12 | 21.08 | $21.20 | 171200 |
| 2024-09-11 | 21.07 | $21.19 | 86700 |
| 2024-09-10 | 21.06 | $21.18 | 351300 |
| 2024-09-09 | 21.05 | $21.12 | 90300 |
| 2024-09-06 | 21.04 | $21.13 | 43000 |
| 2024-09-05 | 21.03 | $21.12 | 33200 |
| 2024-09-04 | 21.02 | $21.09 | 50800 |
| 2024-09-03 | 21.01 | $21.06 | 84600 |
| 2024-08-30 | 21.01 | $21.00 | 63700 |
| 2024-08-29 | 21.01 | $21.11 | 42100 |
| 2024-08-28 | 21.00 | $21.09 | 65700 |
| 2024-08-27 | 20.99 | $21.13 | 159900 |
| 2024-08-26 | 20.97 | $21.12 | 144100 |
| 2024-08-23 | 20.96 | $21.04 | 176400 |
| 2024-08-22 | 20.95 | $21.06 | 52500 |
| 2024-08-21 | 20.94 | $21.09 | 181800 |
| 2024-08-20 | 20.92 | $21.01 | 89500 |
| 2024-08-19 | 20.91 | $21.01 | 63900 |
| 2024-08-16 | 20.90 | $21.00 | 92600 |
| 2024-08-15 | 20.89 | $20.94 | 50900 |
| 2024-08-14 | 20.89 | $20.97 | 49600 |
| 2024-08-13 | 20.88 | $20.98 | 44200 |
| 2024-08-12 | 20.87 | $20.98 | 57100 |
| 2024-08-09 | 20.86 | $20.95 | 41100 |
| 2024-08-08 | 20.85 | $20.96 | 54600 |
| 2024-08-07 | 20.84 | $20.97 | 45700 |
| 2024-08-06 | 20.82 | $20.96 | 37900 |
| 2024-08-05 | 20.81 | $21.02 | 92100 |
| 2024-08-02 | 20.78 | $20.95 | 29500 |
| 2024-08-01 | 20.77 | $20.80 | 32300 |
| 2024-07-31 | 20.76 | $20.80 | 39400 |
| 2024-07-30 | 20.76 | $20.88 | 49800 |
| 2024-07-29 | 20.75 | $20.84 | 18500 |
| 2024-07-26 | 20.74 | $20.81 | 16200 |
| 2024-07-25 | 20.73 | $20.81 | 25800 |
| 2024-07-24 | 20.72 | $20.83 | 17200 |
| 2024-07-23 | 20.71 | $20.77 | 16400 |
| 2024-07-22 | 20.70 | $20.76 | 16400 |
| 2024-07-19 | 20.70 | $20.78 | 24800 |
| 2024-07-18 | 20.69 | $20.79 | 32300 |
| 2024-07-17 | 20.68 | $20.80 | 28000 |
| 2024-07-16 | 20.66 | $20.73 | 145000 |
| 2024-07-15 | 20.66 | $20.77 | 14400 |
| 2024-07-12 | 20.64 | $20.75 | 21100 |
| 2024-07-11 | 20.63 | $20.72 | 53300 |
| 2024-07-10 | 20.62 | $20.68 | 23700 |
| 2024-07-09 | 20.62 | $20.67 | 42700 |
| 2024-07-08 | 20.61 | $20.67 | 19100 |
| 2024-07-05 | 20.61 | $20.66 | 26800 |
| 2024-07-03 | 20.60 | $20.60 | 26100 |
| 2024-07-02 | 20.60 | $20.57 | 44900 |
| 2024-07-01 | 20.60 | $20.54 | 28600 |
| 2024-06-28 | 20.61 | $20.60 | 27100 |
| 2024-06-27 | 20.61 | $20.67 | 32600 |
| 2024-06-26 | 20.61 | $20.65 | 46500 |
| 2024-06-25 | 20.60 | $20.71 | 49700 |
| 2024-06-24 | 20.59 | $20.70 | 20200 |
| 2024-06-21 | 20.58 | $20.67 | 47700 |
| 2024-06-20 | 20.57 | $20.70 | 31600 |
| 2024-06-18 | 20.55 | $20.68 | 34400 |
| 2024-06-17 | 20.54 | $20.64 | 42800 |
| 2024-06-14 | 20.53 | $20.64 | 58800 |
| 2024-06-13 | 20.52 | $20.65 | 23800 |
| 2024-06-12 | 20.51 | $20.59 | 39800 |
| 2024-06-11 | 20.50 | $20.53 | 21800 |
| 2024-06-10 | 20.49 | $20.50 | 38200 |
| 2024-06-07 | 20.49 | $20.53 | 19300 |
| 2024-06-06 | 20.49 | $20.58 | 50800 |
| 2024-06-05 | 20.48 | $20.55 | 33100 |
| 2024-06-04 | 20.47 | $20.54 | 24900 |
| 2024-06-03 | 20.46 | $20.41 | 42800 |
| 2024-05-31 | 20.47 | $20.42 | 64200 |
| 2024-05-30 | 20.48 | $20.48 | 123300 |
| 2024-05-29 | 20.47 | $20.48 | 30100 |
| 2024-05-28 | 20.47 | $20.51 | 33200 |
| 2024-05-24 | 20.47 | $20.53 | 63700 |
| 2024-05-23 | 20.46 | $20.50 | 10400 |
| 2024-05-22 | 20.46 | $20.55 | 17400 |
| 2024-05-21 | 20.45 | $20.51 | 50800 |
| 2024-05-20 | 20.44 | $20.52 | 41500 |
| 2024-05-17 | 20.44 | $20.56 | 28600 |
| 2024-05-16 | 20.42 | $20.56 | 12900 |
| 2024-05-15 | 20.41 | $20.52 | 22300 |
| 2024-05-14 | 20.40 | $20.47 | 26800 |
| 2024-05-13 | 20.39 | $20.45 | 8800 |
| 2024-05-10 | 20.38 | $20.46 | 18300 |
| 2024-05-09 | 20.38 | $20.46 | 17100 |
| 2024-05-08 | 20.37 | $20.43 | 33900 |
| 2024-05-07 | 20.36 | $20.44 | 45000 |
| 2024-05-06 | 20.35 | $20.39 | 31100 |
| 2024-05-03 | 20.35 | $20.37 | 48900 |
| 2024-05-02 | 20.35 | $20.32 | 47000 |
| 2024-05-01 | 20.35 | $20.27 | 25300 |
| 2024-04-30 | 20.36 | $20.20 | 34200 |
| 2024-04-29 | 20.37 | $20.37 | 13800 |
| 2024-04-26 | 20.37 | $20.34 | 128800 |
| 2024-04-25 | 20.38 | $20.32 | 20000 |
| 2024-04-24 | 20.38 | $20.35 | 58500 |
| 2024-04-23 | 20.39 | $20.39 | 65900 |
| 2024-04-22 | 20.39 | $20.29 | 41800 |
| 2024-04-19 | 20.40 | $20.34 | 42400 |
| 2024-04-18 | 20.40 | $20.29 | 60000 |
| 2024-04-17 | 20.41 | $20.33 | 30200 |
| 2024-04-16 | 20.42 | $20.27 | 40000 |
| 2024-04-15 | 20.44 | $20.33 | 46600 |
| 2024-04-12 | 20.45 | $20.38 | 38500 |
| 2024-04-11 | 20.46 | $20.33 | 980200 |
| 2024-04-10 | 20.47 | $20.34 | 31200 |
| 2024-04-09 | 20.49 | $20.48 | 54300 |
| 2024-04-08 | 20.49 | $20.42 | 42000 |
| 2024-04-05 | 20.49 | $20.45 | 42500 |
| 2024-04-04 | 20.50 | $20.50 | 8600 |
| 2024-04-03 | 20.50 | $20.47 | 191700 |
| 2024-04-02 | 20.50 | $20.46 | 107700 |
| 2024-04-01 | 20.50 | $20.41 | 41800 |
| 2024-03-28 | 20.51 | $20.54 | 24400 |
| 2024-03-27 | 20.51 | $20.61 | 52700 |
| 2024-03-26 | 20.50 | $20.56 | 44700 |
| 2024-03-25 | 20.50 | $20.52 | 30500 |
| 2024-03-22 | 20.49 | $20.54 | 86000 |
| 2024-03-21 | 20.49 | $20.51 | 26800 |
| 2024-03-20 | 20.49 | $20.48 | 70300 |
| 2024-03-19 | 20.49 | $20.45 | 83000 |
| 2024-03-18 | 20.49 | $20.44 | 54500 |
| 2024-03-15 | 20.50 | $20.45 | 53800 |
| 2024-03-14 | 20.50 | $20.51 | 219800 |
| 2024-03-13 | 20.50 | $20.57 | 153700 |
| 2024-03-12 | 20.49 | $20.55 | 28000 |
| 2024-03-11 | 20.49 | $20.56 | 70600 |
| 2024-03-08 | 20.48 | $20.59 | 75100 |
| 2024-03-07 | 20.47 | $20.53 | 31800 |
| 2024-03-06 | 20.46 | $20.49 | 38300 |
| 2024-03-05 | 20.46 | $20.50 | 48400 |
| 2024-03-04 | 20.45 | $20.45 | 61000 |
| 2024-03-01 | 20.45 | $20.45 | 80200 |
| 2024-02-29 | 20.45 | $20.42 | 45300 |
| 2024-02-28 | 20.46 | $20.42 | 89200 |
| 2024-02-27 | 20.46 | $20.43 | 48600 |
| 2024-02-26 | 20.46 | $20.42 | 53000 |
| 2024-02-23 | 20.47 | $20.46 | 180200 |
| 2024-02-22 | 20.47 | $20.44 | 1.8M |
| 2024-02-21 | 20.47 | $20.44 | 46800 |
| 2024-02-20 | 20.48 | $20.46 | 114800 |
| 2024-02-16 | 20.48 | $20.43 | 92300 |
| 2024-02-15 | 20.48 | $20.53 | 31200 |
| 2024-02-14 | 20.48 | $20.45 | 43100 |
| 2024-02-13 | 20.48 | $20.44 | 89000 |
| 2024-02-12 | 20.48 | $20.50 | 150100 |
| 2024-02-09 | 20.48 | $20.51 | 115200 |
| 2024-02-08 | 20.48 | $20.50 | 53300 |
| 2024-02-07 | 20.48 | $20.49 | 24900 |
| 2024-02-06 | 20.47 | $20.49 | 28600 |
| 2024-02-05 | 20.47 | $20.47 | 64000 |
| 2024-02-02 | 20.47 | $20.49 | 17300 |
| 2024-02-01 | 20.47 | $20.61 | 28000 |
| 2024-01-31 | 20.46 | $20.47 | 56400 |
| 2024-01-30 | 20.46 | $20.53 | 60300 |
| 2024-01-29 | 20.45 | $20.47 | 25500 |
| 2024-01-26 | 20.45 | $20.49 | 19300 |
| 2024-01-25 | 20.44 | $20.45 | 9300 |
| 2024-01-24 | 20.44 | $20.42 | 84900 |
| 2024-01-23 | 20.44 | $20.40 | 108300 |
| 2024-01-22 | 20.45 | $20.41 | 25900 |
| 2024-01-19 | 20.45 | $20.38 | 239600 |
| 2024-01-18 | 20.46 | $20.42 | 20700 |
| 2024-01-17 | 20.46 | $20.47 | 11700 |
| 2024-01-16 | 20.46 | $20.53 | 5600 |
| 2024-01-12 | 20.45 | $20.57 | 32400 |
| 2024-01-11 | 20.44 | $20.52 | 43100 |
| 2024-01-10 | 20.43 | $20.47 | 40500 |
| 2024-01-09 | 20.43 | $20.46 | 12800 |
| 2024-01-08 | 20.43 | $20.43 | 8200 |
| 2024-01-05 | 20.43 | $20.41 | 9400 |
| 2024-01-04 | 20.43 | $20.43 | 75900 |
| 2024-01-03 | 20.43 | $20.46 | 6100 |
| 2024-01-02 | 20.42 | $20.45 | 46900 |
| 2023-12-29 | 20.42 | $20.46 | 22400 |
| 2023-12-28 | 20.42 | $20.45 | 10800 |
| 2023-12-27 | 20.41 | $20.60 | 18500 |
| 2023-12-26 | 20.39 | $20.57 | 50000 |
| 2023-12-22 | 20.37 | $20.52 | 15000 |
| 2023-12-21 | 20.36 | $20.50 | 25400 |
| 2023-12-20 | 20.34 | $20.50 | 46400 |
| 2023-12-19 | 20.33 | $20.48 | 29900 |
| 2023-12-18 | 20.31 | $20.45 | 24500 |
| 2023-12-15 | 20.30 | $20.46 | 134700 |
| 2023-12-14 | 20.28 | $20.48 | 146600 |
| 2023-12-13 | 20.26 | $20.41 | 279400 |
| 2023-12-12 | 20.24 | $20.30 | 27500 |
| 2023-12-11 | 20.24 | $20.27 | 11400 |
| 2023-12-08 | 20.23 | $20.27 | 45200 |
| 2023-12-07 | 20.23 | $20.32 | 28300 |
| 2023-12-06 | 20.22 | $20.35 | 76500 |
| 2023-12-05 | 20.21 | $20.33 | 22100 |
| 2023-12-04 | 20.19 | $20.27 | 5200 |
| 2023-12-01 | 20.19 | $20.30 | 8000 |
| 2023-11-30 | 20.17 | $20.32 | 19700 |
| 2023-11-29 | 20.16 | $20.33 | 93500 |
| 2023-11-28 | 20.14 | $20.27 | 55000 |
| 2023-11-27 | 20.13 | $20.25 | 481500 |
| 2023-11-24 | 20.12 | $20.17 | 25000 |
| 2023-11-22 | 20.11 | $20.22 | 13500 |
| 2023-11-21 | 20.10 | $20.20 | 20000 |
| 2023-11-20 | 20.09 | $20.19 | 24700 |
| 2023-11-17 | 20.08 | $20.20 | 27100 |
| 2023-11-16 | 20.06 | $20.18 | 24900 |
| 2023-11-15 | 20.05 | $20.08 | 47700 |
| 2023-11-14 | 20.05 | $20.19 | 58000 |
| 2023-11-13 | 20.03 | $20.01 | 29500 |
| 2023-11-10 | 20.04 | $20.07 | 111500 |
| 2023-11-09 | 20.03 | $20.02 | 7500 |
| 2023-11-08 | 20.03 | $20.09 | 21100 |
| 2023-11-07 | 20.03 | $20.09 | 7900 |
| 2023-11-06 | 20.02 | $20.02 | 20500 |
| 2023-11-03 | 20.02 | $20.09 | 22200 |
| 2023-11-02 | 20.01 | $20.02 | 26100 |
| 2023-11-01 | 20.01 | $19.97 | 19500 |
| 2023-10-31 | 20.02 | $20.02 | 5700 |
| 2023-10-30 | 20.02 | $20.02 | 8000 |
| 2023-10-27 | 20.02 | $20.00 | 23800 |
| 2023-10-26 | 20.02 | $20.02 | 8200 |
| 2023-10-25 | 20.02 | $19.93 | 21400 |
| 2023-10-24 | 20.03 | $19.99 | 26100 |
| 2023-10-23 | 20.03 | $19.99 | 36400 |
| 2023-10-20 | 20.04 | $19.98 | 18100 |
| 2023-10-19 | 20.04 | $19.93 | 4500 |
| 2023-10-18 | 20.05 | $19.94 | 16600 |
| 2023-10-17 | 20.06 | $20.01 | 24900 |
| 2023-10-16 | 20.07 | $20.04 | 134100 |
| 2023-10-13 | 20.07 | $20.04 | 38900 |
| 2023-10-12 | 20.08 | $20.05 | 71400 |
| 2023-10-11 | 20.08 | $20.09 | 12500 |
| 2023-10-10 | 20.08 | $20.00 | 1100 |
| 2023-10-09 | 20.09 | $20.07 | 4100 |
| 2023-10-06 | 20.09 | $20.00 | 14500 |
| 2023-10-05 | 20.10 | $20.01 | 6100 |
| 2023-10-04 | 20.11 | $20.02 | 48300 |
| 2023-10-03 | 20.12 | $19.94 | 23700 |
| 2023-10-02 | 20.13 | $19.99 | 163100 |
| 2023-09-29 | 20.15 | $20.10 | 14000 |
| 2023-09-28 | 20.15 | $20.17 | 15400 |
| 2023-09-27 | 20.15 | $20.08 | 20000 |
| 2023-09-26 | 20.16 | $20.14 | 15600 |
| 2023-09-25 | 20.16 | $20.11 | 27600 |
| 2023-09-22 | 20.17 | $20.17 | 5500 |
| 2023-09-21 | 20.17 | $20.09 | 14100 |
| 2023-09-20 | 20.18 | $20.17 | 2000 |
| 2023-09-19 | 20.18 | $20.17 | 2500 |
| 2023-09-18 | 20.18 | $20.18 | 55600 |
| 2023-09-15 | 20.18 | $20.17 | 37000 |
| 2023-09-14 | 20.18 | $20.22 | 59800 |
| 2023-09-13 | 20.18 | $20.20 | 57100 |
| 2023-09-12 | 20.17 | $20.19 | 9500 |
| 2023-09-11 | 20.17 | $20.16 | 243000 |
| 2023-09-08 | 20.17 | $20.16 | 22200 |
| 2023-09-07 | 20.17 | $20.17 | 1900 |
| 2023-09-06 | 20.17 | $20.15 | 12700 |
| 2023-09-05 | 20.18 | $20.17 | 14600 |
| 2023-09-01 | 20.18 | $20.17 | 13700 |
| 2023-08-31 | 20.18 | $20.27 | 660300 |
| 2023-08-30 | 20.17 | $20.27 | 12700 |
| 2023-08-29 | 20.16 | $20.19 | 6500 |
| 2023-08-28 | 20.15 | $20.17 | 1400 |
| 2023-08-25 | 20.15 | $20.16 | 1200 |
| 2023-08-24 | 20.15 | $20.19 | 24200 |
| 2023-08-23 | 20.15 | $20.15 | 2400 |
| 2023-08-22 | 20.15 | $20.12 | 11900 |
| 2023-08-21 | 20.15 | $20.13 | 8000 |
| 2023-08-18 | 20.15 | $20.12 | 6500 |
| 2023-08-17 | 20.15 | $20.15 | 16100 |
| 2023-08-16 | 20.15 | $20.14 | 7700 |
| 2023-08-15 | 20.15 | $20.17 | 13000 |
| 2023-08-14 | 20.15 | $20.15 | 15100 |
| 2023-08-11 | 20.15 | $20.16 | 4000 |
| 2023-08-10 | 20.15 | $20.19 | 2200 |
| 2023-08-09 | 20.15 | $20.16 | 7400 |
| 2023-08-08 | 20.15 | $20.15 | 10300 |
| 2023-08-07 | 20.15 | $20.15 | 8200 |
| 2023-08-04 | 20.15 | $20.14 | 23700 |
| 2023-08-03 | 20.15 | $20.10 | 8600 |
| 2023-08-02 | 20.15 | $20.11 | 5300 |
| 2023-08-01 | 20.16 | $20.13 | 4100 |
| 2023-07-31 | 20.16 | $20.21 | 7300 |
| 2023-07-28 | 20.15 | $20.20 | 17200 |
| 2023-07-27 | 20.15 | $20.18 | 900 |
| 2023-07-26 | 20.15 | $20.19 | 3300 |
| 2023-07-25 | 20.14 | $20.19 | 13800 |
| 2023-07-24 | 20.14 | $20.18 | 400 |
| 2023-07-21 | 20.13 | $20.20 | 6700 |
| 2023-07-20 | 20.12 | $20.20 | 300 |
| 2023-07-19 | 20.12 | $20.18 | 7800 |
| 2023-07-18 | 20.11 | $20.17 | 5400 |
| 2023-07-17 | 20.10 | $20.16 | 16900 |
| 2023-07-14 | 20.10 | $20.14 | 4000 |
| 2023-07-13 | 20.09 | $20.13 | 13300 |
| 2023-07-12 | 20.09 | $20.11 | 5400 |
| 2023-07-11 | 20.09 | $20.05 | 18000 |
| 2023-07-10 | 20.09 | $20.03 | 5900 |
| 2023-07-07 | 20.10 | $20.00 | 2700 |
| 2023-07-06 | 20.11 | $20.04 | 13200 |
| 2023-07-05 | 20.12 | $20.03 | 13500 |
| 2023-07-03 | 20.12 | $20.12 | 6200 |
| 2023-06-30 | 20.12 | $20.15 | 11200 |
| 2023-06-29 | 20.12 | $20.14 | 7700 |
| 2023-06-28 | 20.12 | $20.14 | 4700 |
| 2023-06-27 | 20.12 | $20.15 | 19900 |
| 2023-06-26 | 20.11 | $20.12 | 7000 |
| 2023-06-23 | 20.11 | $20.13 | 39700 |
| 2023-06-22 | 20.11 | $20.12 | 1300 |
| 2023-06-21 | 20.11 | $20.12 | 1300 |
| 2023-06-20 | 20.11 | $20.12 | 6500 |
| 2023-06-16 | 20.11 | $20.10 | 300 |
| 2023-06-15 | 20.11 | $20.12 | 5100 |
| 2023-06-14 | 20.11 | $20.08 | 24400 |
| 2023-06-13 | 20.11 | $20.09 | 5100 |
| 2023-06-12 | 20.11 | $20.09 | 4000 |
| 2023-06-09 | 20.12 | $20.08 | 5000 |
| 2023-06-08 | 20.12 | $20.06 | 4300 |
| 2023-06-07 | 20.13 | $20.09 | 4000 |
| 2023-06-06 | 20.13 | $20.08 | 31100 |
| 2023-06-05 | 20.14 | $20.06 | 800 |
| 2023-06-02 | 20.14 | $20.07 | 7600 |
| 2023-06-01 | 20.15 | $20.05 | 600 |
| 2023-05-31 | 20.16 | $20.14 | 1000 |
| 2023-05-30 | 20.17 | $20.12 | 1500 |
| 2023-05-26 | 20.17 | $20.08 | 10200 |
| 2023-05-25 | 20.18 | $20.08 | 24100 |
| 2023-05-24 | 20.19 | $20.10 | 900 |
| 2023-05-23 | 20.20 | $20.17 | 3400 |
| 2023-05-22 | 20.20 | $20.18 | 4700 |
| 2023-05-19 | 20.21 | $20.17 | 1500 |
| 2023-05-18 | 20.21 | $20.22 | 700 |
| 2023-05-17 | 20.21 | $20.22 | 1200 |
| 2023-05-16 | 20.21 | $20.20 | 4700 |
| 2023-05-15 | 20.21 | $20.21 | 3500 |
| 2023-05-12 | 20.21 | $20.23 | 2300 |
| 2023-05-11 | 20.20 | $20.21 | 200 |
| 2023-05-10 | 20.20 | $20.18 | 500 |
| 2023-05-09 | 20.21 | $20.15 | 200 |
| 2023-05-08 | 20.21 | $20.16 | 7600 |
| 2023-05-05 | 20.22 | $20.17 | 16500 |
| 2023-05-04 | 20.22 | $20.22 | 14700 |
| 2023-05-03 | 20.22 | $20.19 | 4100 |
| 2023-05-02 | 20.23 | $20.17 | 6300 |
| 2023-05-01 | 20.23 | $20.15 | 1400 |
| 2023-04-28 | 20.24 | $20.27 | 800 |
| 2023-04-27 | 20.24 | $20.26 | 4600 |
| 2023-04-26 | 20.24 | $20.26 | 1500 |
| 2023-04-25 | 20.23 | $20.26 | 1300 |
| 2023-04-24 | 20.23 | $20.24 | 1500 |
| 2023-04-21 | 20.23 | $20.22 | 1200 |
| 2023-04-20 | 20.23 | $20.22 | 2000 |
| 2023-04-19 | 20.23 | $20.20 | 3100 |
| 2023-04-18 | 20.24 | $20.20 | 9600 |
| 2023-04-17 | 20.24 | $20.23 | 1000 |
| 2023-04-14 | 20.24 | $20.24 | 6700 |
| 2023-04-13 | 20.24 | $20.25 | 7900 |
| 2023-04-12 | 20.24 | $20.22 | 600 |
| 2023-04-11 | 20.24 | $20.22 | 700 |
| 2023-04-10 | 20.25 | $20.30 | 200 |
| 2023-04-06 | 20.24 | $20.30 | 800 |
| 2023-04-05 | 20.23 | $20.31 | 9800 |
| 2023-04-04 | 20.23 | $20.25 | 200 |
| 2023-04-03 | 20.22 | $20.17 | 900 |
| 2023-03-31 | 20.23 | $20.26 | 3600 |
| 2023-03-30 | 20.23 | $20.24 | 2200 |
| 2023-03-29 | 20.22 | $20.23 | 200 |
| 2023-03-28 | 20.22 | $20.28 | 4300 |
| 2023-03-27 | 20.22 | $20.32 | 900 |
| 2023-03-24 | 20.21 | $20.35 | 300 |
| 2023-03-23 | 20.19 | $20.28 | 1800 |
| 2023-03-22 | 20.18 | $20.25 | 2500 |
| 2023-03-21 | 20.18 | $20.23 | 800 |
| 2023-03-20 | 20.17 | $20.23 | 1400 |
| 2023-03-17 | 20.16 | $20.27 | 2700 |
| 2023-03-16 | 20.15 | $20.22 | 1600 |
| 2023-03-15 | 20.15 | $20.24 | 800 |
| 2023-03-14 | 20.14 | $20.18 | 400 |
| 2023-03-13 | 20.13 | $20.17 | 12300 |
| 2023-03-10 | 20.13 | $20.11 | 3600 |
| 2023-03-09 | 20.13 | $20.04 | 1800 |
| 2023-03-08 | 20.14 | $20.03 | 500 |
| 2023-03-07 | 20.15 | $20.05 | 4600 |
| 2023-03-06 | 20.16 | $20.05 | 23400 |
| 2023-03-03 | 20.17 | $20.04 | 16600 |
| 2023-03-02 | 20.19 | $20.03 | 1300 |
| 2023-03-01 | 20.20 | $20.04 | 5600 |
| 2023-02-28 | 20.22 | $20.16 | 7200 |
| 2023-02-27 | 20.23 | $20.18 | 300 |
| 2023-02-24 | 20.23 | $20.14 | 8600 |
| 2023-02-23 | 20.24 | $20.19 | 400 |
| 2023-02-22 | 20.25 | $20.18 | 5400 |
| 2023-02-21 | 20.25 | $20.14 | 16700 |
| 2023-02-17 | 20.27 | $20.19 | 1900 |
| 2023-02-16 | 20.27 | $20.18 | 8200 |
| 2023-02-15 | 20.28 | $20.19 | 800 |
| 2023-02-14 | 20.29 | $20.22 | 600 |
| 2023-02-13 | 20.30 | $20.24 | 2700 |
| 2023-02-10 | 20.31 | $20.26 | 1300 |
| 2023-02-09 | 20.31 | $20.28 | 300 |
| 2023-02-08 | 20.32 | $20.26 | 300 |
| 2023-02-07 | 20.32 | $20.27 | 100 |
| 2023-02-06 | 20.33 | $20.29 | 600 |
| 2023-02-03 | 20.33 | $20.36 | 4100 |
| 2023-02-02 | 20.33 | $20.35 | 2200 |
| 2023-02-01 | 20.32 | $20.32 | 5300 |
| 2023-01-31 | 20.33 | $20.40 | 15300 |
| 2023-01-30 | 20.32 | $20.43 | 1300 |
| 2023-01-27 | 20.31 | $20.42 | 5400 |
| 2023-01-26 | 20.29 | $20.42 | 1100 |
| 2023-01-25 | 20.28 | $20.40 | 2200 |
| 2023-01-24 | 20.27 | $20.36 | 1000 |
| 2023-01-23 | 20.26 | $20.36 | 3100 |
| 2023-01-20 | 20.25 | $20.38 | 7300 |
| 2023-01-19 | 20.23 | $20.39 | 700 |
| 2023-01-18 | 20.22 | $20.34 | 1600 |
| 2023-01-17 | 20.20 | $20.33 | 500 |
| 2023-01-13 | 20.19 | $20.34 | 4000 |
| 2023-01-12 | 20.18 | $20.26 | 2100 |
| 2023-01-11 | 20.17 | $20.22 | 1200 |
| 2023-01-10 | 20.16 | $20.25 | 1800 |
| 2023-01-09 | 20.15 | $20.20 | 300 |
| 2023-01-06 | 20.15 | $20.11 | 1400 |
| 2023-01-05 | 20.15 | $20.10 | 19800 |
| 2023-01-04 | 20.15 | $20.08 | 1500 |
| 2023-01-03 | 20.16 | $20.07 | 1800 |
| 2022-12-30 | 20.17 | $20.08 | 19800 |
| 2022-12-29 | 20.18 | $20.06 | 4000 |
| 2022-12-28 | 20.19 | $20.16 | 200 |
| 2022-12-27 | 20.20 | $20.27 | 16500 |
| 2022-12-23 | 20.19 | $20.21 | 3500 |
| 2022-12-22 | 20.19 | $20.22 | 50700 |
| 2022-12-21 | 20.19 | $20.25 | 74600 |
| 2022-12-20 | 20.18 | $20.26 | 77400 |
| 2022-12-19 | 20.17 | $20.25 | 107700 |
| 2022-12-16 | 20.16 | $20.24 | 93600 |
| 2022-12-15 | 20.15 | $20.26 | 17100 |
| 2022-12-14 | 20.14 | $20.25 | 24100 |
| 2022-12-13 | 20.13 | $20.18 | 69900 |
| 2022-12-12 | 20.13 | $20.16 | 18400 |
| 2022-12-09 | 20.12 | $20.17 | 11100 |
| 2022-12-08 | 20.12 | $20.17 | 3600 |
| 2022-12-07 | 20.11 | $20.17 | 16800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
20.78
2026-07-17
Close Price
$20.79
Vol: 310100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.00
Average
20.60
Maximum
21.23
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.78 | $20.79 | 310100 |
| 2026-07-16 | 20.78 | $20.79 | 242188 |
| 2026-07-15 | 20.78 | $20.79 | 308758 |
| 2026-07-14 | 20.78 | $20.74 | 318000 |
| 2026-07-13 | 20.79 | $20.72 | 606100 |
| 2026-07-10 | 20.80 | $20.76 | 392000 |
| 2026-07-09 | 20.80 | $20.76 | 2.1M |
| 2026-07-08 | 20.81 | $20.75 | 339500 |
| 2026-07-07 | 20.81 | $20.75 | 529537 |
| 2026-07-06 | 20.82 | $20.80 | 825700 |
| 2026-07-02 | 20.82 | $20.77 | 274600 |
| 2026-07-01 | 20.82 | $20.76 | 516000 |
| 2026-06-30 | 20.83 | $20.78 | 416506 |
| 2026-06-29 | 20.83 | $20.91 | 352244 |
| 2026-06-26 | 20.82 | $20.90 | 154369 |
| 2026-06-25 | 20.81 | $20.88 | 274300 |
| 2026-06-24 | 20.80 | $20.85 | 165925 |
| 2026-06-23 | 20.79 | $20.81 | 249000 |
| 2026-06-22 | 20.79 | $20.81 | 456329 |
| 2026-06-18 | 20.79 | $20.83 | 272705 |
| 2026-06-17 | 20.79 | $20.80 | 382300 |
| 2026-06-16 | 20.78 | $20.85 | 244833 |
| 2026-06-15 | 20.78 | $20.82 | 272333 |
| 2026-06-12 | 20.77 | $20.81 | 228500 |
| 2026-06-11 | 20.77 | $20.81 | 282200 |
| 2026-06-10 | 20.76 | $20.74 | 303900 |
| 2026-06-09 | 20.77 | $20.76 | 196746 |
| 2026-06-08 | 20.77 | $20.72 | 587627 |
| 2026-06-05 | 20.78 | $20.72 | 283447 |
| 2026-06-04 | 20.78 | $20.77 | 157400 |
| 2026-06-03 | 20.78 | $20.75 | 195453 |
| 2026-06-02 | 20.79 | $20.76 | 164522 |
| 2026-06-01 | 20.79 | $20.77 | 448800 |
| 2026-05-29 | 20.79 | $20.78 | 480800 |
| 2026-05-28 | 20.80 | $20.84 | 257500 |
| 2026-05-27 | 20.79 | $20.84 | 260206 |
| 2026-05-26 | 20.79 | $20.83 | 689900 |
| 2026-05-22 | 20.79 | $20.79 | 247200 |
| 2026-05-21 | 20.79 | $20.77 | 1.4M |
| 2026-05-20 | 20.79 | $20.75 | 264828 |
| 2026-05-19 | 20.80 | $20.71 | 697500 |
| 2026-05-18 | 20.81 | $20.74 | 174500 |
| 2026-05-15 | 20.82 | $20.75 | 293600 |
| 2026-05-14 | 20.84 | $20.81 | 812558 |
| 2026-05-13 | 20.84 | $20.80 | 132149 |
| 2026-05-12 | 20.85 | $20.81 | 214517 |
| 2026-05-11 | 20.85 | $20.84 | 233065 |
| 2026-05-08 | 20.86 | $20.85 | 226400 |
| 2026-05-07 | 20.86 | $20.81 | 243817 |
| 2026-05-06 | 20.86 | $20.82 | 285800 |
| 2026-05-05 | 20.87 | $20.80 | 395111 |
| 2026-05-04 | 20.88 | $20.79 | 434800 |
| 2026-05-01 | 20.89 | $20.81 | 457031 |
| 2026-04-30 | 20.89 | $20.80 | 1.3M |
| 2026-04-29 | 20.90 | $20.89 | 454723 |
| 2026-04-28 | 20.90 | $20.92 | 401500 |
| 2026-04-27 | 20.89 | $20.91 | 489910 |
| 2026-04-24 | 20.89 | $20.93 | 175200 |
| 2026-04-23 | 20.88 | $20.91 | 221006 |
| 2026-04-22 | 20.87 | $20.92 | 354161 |
| 2026-04-21 | 20.87 | $20.91 | 1.9M |
| 2026-04-20 | 20.86 | $20.94 | 191800 |
| 2026-04-17 | 20.85 | $20.93 | 476200 |
| 2026-04-16 | 20.84 | $20.90 | 253600 |
| 2026-04-15 | 20.83 | $20.90 | 265800 |
| 2026-04-14 | 20.83 | $20.89 | 542300 |
| 2026-04-13 | 20.82 | $20.87 | 357800 |
| 2026-04-10 | 20.82 | $20.84 | 991041 |
| 2026-04-09 | 20.82 | $20.83 | 200416 |
| 2026-04-08 | 20.82 | $20.83 | 529133 |
| 2026-04-07 | 20.82 | $20.80 | 412335 |
| 2026-04-06 | 20.83 | $20.80 | 198325 |
| 2026-04-02 | 20.83 | $20.78 | 244300 |
| 2026-04-01 | 20.84 | $20.77 | 364200 |
| 2026-03-31 | 20.86 | $20.77 | 149232 |
| 2026-03-30 | 20.87 | $20.81 | 177354 |
| 2026-03-27 | 20.88 | $20.79 | 147000 |
| 2026-03-26 | 20.89 | $20.80 | 149135 |
| 2026-03-25 | 20.91 | $20.85 | 525400 |
| 2026-03-24 | 20.92 | $20.84 | 114848 |
| 2026-03-23 | 20.93 | $20.86 | 135200 |
| 2026-03-20 | 20.94 | $20.82 | 297565 |
| 2026-03-19 | 20.96 | $20.92 | 220100 |
| 2026-03-18 | 20.97 | $20.89 | 384221 |
| 2026-03-17 | 20.98 | $20.93 | 177300 |
| 2026-03-16 | 20.99 | $20.91 | 165800 |
| 2026-03-13 | 21.00 | $20.87 | 118542 |
| 2026-03-12 | 21.01 | $20.88 | 567536 |
| 2026-03-11 | 21.03 | $20.95 | 183100 |
| 2026-03-10 | 21.04 | $20.99 | 174457 |
| 2026-03-09 | 21.04 | $21.02 | 479600 |
| 2026-03-06 | 21.04 | $21.00 | 222200 |
| 2026-03-05 | 21.05 | $20.99 | 346700 |
| 2026-03-04 | 21.05 | $21.02 | 236616 |
| 2026-03-03 | 21.05 | $21.05 | 164000 |
| 2026-03-02 | 21.05 | $21.06 | 594100 |
| 2026-02-27 | 21.04 | $21.05 | 4.4M |
| 2026-02-26 | 21.04 | $21.10 | 171605 |
| 2026-02-25 | 21.03 | $21.09 | 297100 |
| 2026-02-24 | 21.02 | $21.08 | 172800 |
| 2026-02-23 | 21.01 | $21.08 | 276112 |
| 2026-02-20 | 21.00 | $21.07 | 303400 |
| 2026-02-19 | 20.99 | $21.05 | 380135 |
| 2026-02-18 | 20.98 | $21.06 | 248600 |
| 2026-02-17 | 20.97 | $21.05 | 186706 |
| 2026-02-13 | 20.96 | $21.03 | 384100 |
| 2026-02-12 | 20.95 | $21.01 | 492407 |
| 2026-02-11 | 20.94 | $20.97 | 202300 |
| 2026-02-10 | 20.93 | $20.98 | 221525 |
| 2026-02-09 | 20.93 | $20.97 | 260608 |
| 2026-02-06 | 20.92 | $20.96 | 197814 |
| 2026-02-05 | 20.92 | $20.93 | 182300 |
| 2026-02-04 | 20.91 | $20.91 | 184343 |
| 2026-02-03 | 20.91 | $20.92 | 282900 |
| 2026-02-02 | 20.91 | $20.92 | 679927 |
| 2026-01-30 | 20.91 | $20.90 | 373700 |
| 2026-01-29 | 20.91 | $20.96 | 394300 |
| 2026-01-28 | 20.90 | $20.95 | 288133 |
| 2026-01-27 | 20.90 | $20.93 | 190500 |
| 2026-01-26 | 20.89 | $20.93 | 268401 |
| 2026-01-23 | 20.89 | $20.91 | 199500 |
| 2026-01-22 | 20.89 | $20.90 | 250431 |
| 2026-01-21 | 20.89 | $20.90 | 3.1M |
| 2026-01-20 | 20.89 | $20.85 | 262515 |
| 2026-01-16 | 20.90 | $20.90 | 151600 |
| 2026-01-15 | 20.90 | $20.90 | 273000 |
| 2026-01-14 | 20.91 | $20.91 | 159009 |
| 2026-01-13 | 20.91 | $20.88 | 164400 |
| 2026-01-12 | 20.91 | $20.88 | 204900 |
| 2026-01-09 | 20.92 | $20.89 | 245900 |
| 2026-01-08 | 20.92 | $20.87 | 248900 |
| 2026-01-07 | 20.93 | $20.86 | 132602 |
| 2026-01-06 | 20.94 | $20.87 | 331118 |
| 2026-01-05 | 20.94 | $20.86 | 147904 |
| 2026-01-02 | 20.95 | $20.83 | 314706 |
| 2025-12-31 | 20.96 | $20.83 | 240500 |
| 2025-12-30 | 20.98 | $21.03 | 206147 |
| 2025-12-29 | 20.97 | $21.03 | 196900 |
| 2025-12-26 | 20.96 | $21.02 | 74733 |
| 2025-12-24 | 20.95 | $21.01 | 65208 |
| 2025-12-23 | 20.95 | $20.98 | 211141 |
| 2025-12-22 | 20.94 | $20.99 | 210400 |
| 2025-12-19 | 20.94 | $20.98 | 182814 |
| 2025-12-18 | 20.93 | $20.98 | 197900 |
| 2025-12-17 | 20.93 | $20.95 | 268200 |
| 2025-12-16 | 20.93 | $20.95 | 173700 |
| 2025-12-15 | 20.93 | $20.94 | 202000 |
| 2025-12-12 | 20.93 | $20.92 | 153600 |
| 2025-12-11 | 20.93 | $20.92 | 161622 |
| 2025-12-10 | 20.93 | $20.91 | 211108 |
| 2025-12-09 | 20.93 | $20.89 | 178100 |
| 2025-12-08 | 20.94 | $20.89 | 228304 |
| 2025-12-05 | 20.94 | $20.91 | 182836 |
| 2025-12-04 | 20.94 | $20.93 | 154600 |
| 2025-12-03 | 20.94 | $20.93 | 229844 |
| 2025-12-02 | 20.94 | $20.92 | 159300 |
| 2025-12-01 | 20.95 | $20.91 | 196100 |
| 2025-11-28 | 20.95 | $20.94 | 77200 |
| 2025-11-26 | 20.95 | $21.02 | 248313 |
| 2025-11-25 | 20.94 | $21.02 | 210849 |
| 2025-11-24 | 20.93 | $20.96 | 143900 |
| 2025-11-21 | 20.93 | $20.95 | 293800 |
| 2025-11-20 | 20.93 | $20.94 | 263500 |
| 2025-11-19 | 20.93 | $20.92 | 236300 |
| 2025-11-18 | 20.93 | $20.92 | 110542 |
| 2025-11-17 | 20.94 | $20.91 | 128000 |
| 2025-11-14 | 20.94 | $20.94 | 231306 |
| 2025-11-13 | 20.95 | $20.93 | 181031 |
| 2025-11-12 | 20.95 | $20.92 | 244800 |
| 2025-11-11 | 20.96 | $20.95 | 94918 |
| 2025-11-10 | 20.96 | $20.93 | 132427 |
| 2025-11-07 | 20.96 | $20.92 | 121234 |
| 2025-11-06 | 20.97 | $20.91 | 100724 |
| 2025-11-05 | 20.98 | $20.89 | 2.3M |
| 2025-11-04 | 20.99 | $20.90 | 120506 |
| 2025-11-03 | 20.99 | $20.88 | 377600 |
| 2025-10-31 | 21.00 | $20.90 | 147600 |
| 2025-10-30 | 21.01 | $21.00 | 156000 |
| 2025-10-29 | 21.01 | $21.04 | 191800 |
| 2025-10-28 | 21.00 | $21.07 | 198704 |
| 2025-10-27 | 20.99 | $21.06 | 122443 |
| 2025-10-24 | 20.98 | $21.03 | 183200 |
| 2025-10-23 | 20.98 | $21.03 | 183101 |
| 2025-10-22 | 20.97 | $21.03 | 173741 |
| 2025-10-21 | 20.96 | $21.03 | 272007 |
| 2025-10-20 | 20.96 | $21.03 | 172808 |
| 2025-10-17 | 20.95 | $20.99 | 120111 |
| 2025-10-16 | 20.95 | $20.99 | 155300 |
| 2025-10-15 | 20.94 | $20.99 | 252248 |
| 2025-10-14 | 20.94 | $20.96 | 495500 |
| 2025-10-13 | 20.94 | $20.93 | 94513 |
| 2025-10-10 | 20.95 | $20.90 | 252132 |
| 2025-10-09 | 20.95 | $20.91 | 215000 |
| 2025-10-08 | 20.96 | $20.92 | 170400 |
| 2025-10-07 | 20.97 | $20.91 | 116434 |
| 2025-10-06 | 20.98 | $20.92 | 743995 |
| 2025-10-03 | 20.98 | $20.93 | 181916 |
| 2025-10-02 | 20.99 | $20.94 | 351300 |
| 2025-10-01 | 21.00 | $20.92 | 158837 |
| 2025-09-30 | 21.01 | $20.91 | 204046 |
| 2025-09-29 | 21.01 | $21.02 | 196982 |
| 2025-09-26 | 21.01 | $20.99 | 337500 |
| 2025-09-25 | 21.01 | $20.99 | 320400 |
| 2025-09-24 | 21.01 | $21.01 | 103638 |
| 2025-09-23 | 21.01 | $21.01 | 489331 |
| 2025-09-22 | 21.01 | $21.02 | 74400 |
| 2025-09-19 | 21.00 | $21.04 | 411700 |
| 2025-09-18 | 21.00 | $21.03 | 264013 |
| 2025-09-17 | 20.99 | $21.04 | 129700 |
| 2025-09-16 | 20.98 | $21.03 | 260500 |
| 2025-09-15 | 20.98 | $21.04 | 174900 |
| 2025-09-12 | 20.97 | $21.02 | 125900 |
| 2025-09-11 | 20.96 | $21.04 | 154836 |
| 2025-09-10 | 20.95 | $21.02 | 134334 |
| 2025-09-09 | 20.94 | $21.02 | 304935 |
| 2025-09-08 | 20.93 | $21.02 | 137203 |
| 2025-09-05 | 20.92 | $20.97 | 100403 |
| 2025-09-04 | 20.91 | $20.94 | 126014 |
| 2025-09-03 | 20.91 | $20.91 | 118700 |
| 2025-09-02 | 20.91 | $20.86 | 102727 |
| 2025-08-29 | 20.91 | $20.87 | 147639 |
| 2025-08-28 | 20.91 | $20.98 | 193127 |
| 2025-08-27 | 20.90 | $20.97 | 115800 |
| 2025-08-26 | 20.90 | $20.95 | 182100 |
| 2025-08-25 | 20.89 | $20.95 | 323700 |
| 2025-08-22 | 20.88 | $20.94 | 179600 |
| 2025-08-21 | 20.87 | $20.88 | 149204 |
| 2025-08-20 | 20.87 | $20.90 | 560302 |
| 2025-08-19 | 20.86 | $20.89 | 1.6M |
| 2025-08-18 | 20.86 | $20.89 | 242000 |
| 2025-08-15 | 20.86 | $20.89 | 142800 |
| 2025-08-14 | 20.85 | $20.88 | 228600 |
| 2025-08-13 | 20.85 | $20.91 | 135637 |
| 2025-08-12 | 20.84 | $20.87 | 153334 |
| 2025-08-11 | 20.83 | $20.86 | 110843 |
| 2025-08-08 | 20.83 | $20.85 | 156427 |
| 2025-08-07 | 20.82 | $20.86 | 100500 |
| 2025-08-06 | 20.82 | $20.86 | 236713 |
| 2025-08-05 | 20.81 | $20.85 | 146900 |
| 2025-08-04 | 20.81 | $20.84 | 187400 |
| 2025-08-01 | 20.80 | $20.81 | 144540 |
| 2025-07-31 | 20.80 | $20.74 | 80334 |
| 2025-07-30 | 20.81 | $20.83 | 149419 |
| 2025-07-29 | 20.80 | $20.86 | 90022 |
| 2025-07-28 | 20.80 | $20.82 | 87117 |
| 2025-07-25 | 20.79 | $20.83 | 50606 |
| 2025-07-24 | 20.79 | $20.81 | 77232 |
| 2025-07-23 | 20.79 | $20.83 | 169000 |
| 2025-07-22 | 20.79 | $20.85 | 153032 |
| 2025-07-21 | 20.78 | $20.81 | 130844 |
| 2025-07-18 | 20.78 | $20.79 | 207400 |
| 2025-07-17 | 20.78 | $20.76 | 94414 |
| 2025-07-16 | 20.78 | $20.76 | 162327 |
| 2025-07-15 | 20.78 | $20.74 | 115338 |
| 2025-07-14 | 20.79 | $20.76 | 124042 |
| 2025-07-11 | 20.79 | $20.76 | 481629 |
| 2025-07-10 | 20.79 | $20.79 | 238900 |
| 2025-07-09 | 20.78 | $20.79 | 100632 |
| 2025-07-08 | 20.78 | $20.74 | 154520 |
| 2025-07-07 | 20.78 | $20.76 | 123200 |
| 2025-07-03 | 20.78 | $20.79 | 73100 |
| 2025-07-02 | 20.77 | $20.80 | 110200 |
| 2025-07-01 | 20.77 | $20.80 | 113700 |
| 2025-06-30 | 20.76 | $20.80 | 209005 |
| 2025-06-27 | 20.75 | $20.87 | 99900 |
| 2025-06-26 | 20.73 | $20.88 | 160318 |
| 2025-06-25 | 20.71 | $20.84 | 245900 |
| 2025-06-24 | 20.69 | $20.82 | 63800 |
| 2025-06-23 | 20.68 | $20.77 | 67600 |
| 2025-06-20 | 20.67 | $20.73 | 37700 |
| 2025-06-18 | 20.66 | $20.71 | 142600 |
| 2025-06-17 | 20.65 | $20.72 | 106300 |
| 2025-06-16 | 20.64 | $20.70 | 134800 |
| 2025-06-13 | 20.64 | $20.70 | 29500 |
| 2025-06-12 | 20.63 | $20.72 | 95200 |
| 2025-06-11 | 20.62 | $20.66 | 120700 |
| 2025-06-10 | 20.61 | $20.65 | 144700 |
| 2025-06-09 | 20.61 | $20.61 | 90800 |
| 2025-06-06 | 20.61 | $20.59 | 695400 |
| 2025-06-05 | 20.61 | $20.61 | 58200 |
| 2025-06-04 | 20.61 | $20.59 | 54400 |
| 2025-06-03 | 20.61 | $20.58 | 82800 |
| 2025-06-02 | 20.62 | $20.59 | 100800 |
| 2025-05-30 | 20.62 | $20.61 | 87100 |
| 2025-05-29 | 20.62 | $20.67 | 117400 |
| 2025-05-28 | 20.61 | $20.65 | 129200 |
| 2025-05-27 | 20.61 | $20.65 | 119100 |
| 2025-05-23 | 20.61 | $20.61 | 125900 |
| 2025-05-22 | 20.61 | $20.58 | 90300 |
| 2025-05-21 | 20.62 | $20.59 | 81100 |
| 2025-05-20 | 20.62 | $20.63 | 200000 |
| 2025-05-19 | 20.62 | $20.64 | 208100 |
| 2025-05-16 | 20.62 | $20.63 | 57700 |
| 2025-05-15 | 20.62 | $20.59 | 143000 |
| 2025-05-14 | 20.63 | $20.56 | 239100 |
| 2025-05-13 | 20.64 | $20.58 | 105400 |
| 2025-05-12 | 20.64 | $20.59 | 1.2M |
| 2025-05-09 | 20.65 | $20.59 | 59500 |
| 2025-05-08 | 20.66 | $20.65 | 73400 |
| 2025-05-07 | 20.66 | $20.63 | 62900 |
| 2025-05-06 | 20.66 | $20.62 | 94300 |
| 2025-05-05 | 20.66 | $20.62 | 175900 |
| 2025-05-02 | 20.67 | $20.61 | 98700 |
| 2025-05-01 | 20.67 | $20.66 | 104700 |
| 2025-04-30 | 20.67 | $20.70 | 56600 |
| 2025-04-29 | 20.67 | $20.76 | 47900 |
| 2025-04-28 | 20.66 | $20.74 | 56900 |
| 2025-04-25 | 20.66 | $20.73 | 204000 |
| 2025-04-24 | 20.65 | $20.67 | 145400 |
| 2025-04-23 | 20.66 | $20.61 | 126000 |
| 2025-04-22 | 20.67 | $20.60 | 147400 |
| 2025-04-21 | 20.68 | $20.65 | 640800 |
| 2025-04-17 | 20.68 | $20.66 | 1.5M |
| 2025-04-16 | 20.69 | $20.66 | 212500 |
| 2025-04-15 | 20.70 | $20.61 | 83300 |
| 2025-04-14 | 20.71 | $20.59 | 118400 |
| 2025-04-11 | 20.73 | $20.57 | 167900 |
| 2025-04-10 | 20.75 | $20.60 | 124400 |
| 2025-04-09 | 20.77 | $20.69 | 137400 |
| 2025-04-08 | 20.78 | $20.69 | 116800 |
| 2025-04-07 | 20.79 | $20.67 | 545600 |
| 2025-04-04 | 20.80 | $20.79 | 109400 |
| 2025-04-03 | 20.80 | $20.81 | 92500 |
| 2025-04-02 | 20.80 | $20.74 | 60700 |
| 2025-04-01 | 20.81 | $20.77 | 70400 |
| 2025-03-31 | 20.81 | $20.76 | 68600 |
| 2025-03-28 | 20.81 | $20.81 | 78600 |
| 2025-03-27 | 20.82 | $20.81 | 87400 |
| 2025-03-26 | 20.82 | $20.82 | 88100 |
| 2025-03-25 | 20.82 | $20.83 | 64500 |
| 2025-03-24 | 20.82 | $20.83 | 64600 |
| 2025-03-21 | 20.81 | $20.83 | 81000 |
| 2025-03-20 | 20.81 | $20.82 | 103600 |
| 2025-03-19 | 20.81 | $20.81 | 74900 |
| 2025-03-18 | 20.81 | $20.80 | 37800 |
| 2025-03-17 | 20.81 | $20.79 | 64200 |
| 2025-03-14 | 20.81 | $20.79 | 169700 |
| 2025-03-13 | 20.81 | $20.81 | 61000 |
| 2025-03-12 | 20.81 | $20.80 | 86100 |
| 2025-03-11 | 20.80 | $20.82 | 145200 |
| 2025-03-10 | 20.80 | $20.82 | 83900 |
| 2025-03-07 | 20.79 | $20.81 | 127600 |
| 2025-03-06 | 20.79 | $20.84 | 128700 |
| 2025-03-05 | 20.78 | $20.82 | 100900 |
| 2025-03-04 | 20.77 | $20.85 | 263200 |
| 2025-03-03 | 20.75 | $20.82 | 54900 |
| 2025-02-28 | 20.74 | $20.82 | 259300 |
| 2025-02-27 | 20.73 | $20.87 | 91900 |
| 2025-02-26 | 20.71 | $20.84 | 99000 |
| 2025-02-25 | 20.70 | $20.82 | 96300 |
| 2025-02-24 | 20.69 | $20.80 | 55800 |
| 2025-02-21 | 20.67 | $20.74 | 49000 |
| 2025-02-20 | 20.67 | $20.69 | 53100 |
| 2025-02-19 | 20.66 | $20.67 | 87300 |
| 2025-02-18 | 20.66 | $20.69 | 110800 |
| 2025-02-14 | 20.66 | $20.71 | 47200 |
| 2025-02-13 | 20.65 | $20.66 | 68700 |
| 2025-02-12 | 20.65 | $20.63 | 61100 |
| 2025-02-11 | 20.65 | $20.64 | 127000 |
| 2025-02-10 | 20.65 | $20.63 | 195800 |
| 2025-02-07 | 20.65 | $20.65 | 226300 |
| 2025-02-06 | 20.64 | $20.66 | 66400 |
| 2025-02-05 | 20.64 | $20.66 | 88400 |
| 2025-02-04 | 20.63 | $20.65 | 104600 |
| 2025-02-03 | 20.63 | $20.62 | 101100 |
| 2025-01-31 | 20.63 | $20.62 | 156500 |
| 2025-01-30 | 20.62 | $20.73 | 112000 |
| 2025-01-29 | 20.61 | $20.70 | 68700 |
| 2025-01-28 | 20.60 | $20.73 | 134600 |
| 2025-01-27 | 20.59 | $20.68 | 82200 |
| 2025-01-24 | 20.58 | $20.62 | 64400 |
| 2025-01-23 | 20.58 | $20.62 | 52300 |
| 2025-01-22 | 20.59 | $20.60 | 96400 |
| 2025-01-21 | 20.59 | $20.61 | 140100 |
| 2025-01-17 | 20.59 | $20.57 | 90500 |
| 2025-01-16 | 20.60 | $20.59 | 126900 |
| 2025-01-15 | 20.61 | $20.55 | 75300 |
| 2025-01-14 | 20.63 | $20.49 | 54600 |
| 2025-01-13 | 20.65 | $20.53 | 46000 |
| 2025-01-10 | 20.66 | $20.52 | 168600 |
| 2025-01-08 | 20.69 | $20.57 | 47100 |
| 2025-01-07 | 20.70 | $20.53 | 114900 |
| 2025-01-06 | 20.73 | $20.56 | 80900 |
| 2025-01-03 | 20.75 | $20.56 | 154300 |
| 2025-01-02 | 20.77 | $20.56 | 187700 |
| 2024-12-31 | 20.80 | $20.59 | 166500 |
| 2024-12-30 | 20.82 | $20.84 | 68200 |
| 2024-12-27 | 20.82 | $20.80 | 36000 |
| 2024-12-26 | 20.82 | $20.78 | 247500 |
| 2024-12-24 | 20.82 | $20.78 | 28500 |
| 2024-12-23 | 20.83 | $20.83 | 102900 |
| 2024-12-20 | 20.83 | $20.79 | 66400 |
| 2024-12-19 | 20.83 | $20.78 | 142400 |
| 2024-12-18 | 20.84 | $20.86 | 68400 |
| 2024-12-17 | 20.84 | $20.80 | 107100 |
| 2024-12-16 | 20.84 | $20.83 | 76200 |
| 2024-12-13 | 20.84 | $20.83 | 117600 |
| 2024-12-12 | 20.84 | $20.85 | 100900 |
| 2024-12-11 | 20.83 | $20.86 | 95100 |
| 2024-12-10 | 20.83 | $20.87 | 64400 |
| 2024-12-09 | 20.82 | $20.86 | 51800 |
| 2024-12-06 | 20.82 | $20.86 | 63100 |
| 2024-12-05 | 20.81 | $20.84 | 58700 |
| 2024-12-04 | 20.80 | $20.83 | 207300 |
| 2024-12-03 | 20.80 | $20.80 | 102400 |
| 2024-12-02 | 20.80 | $20.84 | 163700 |
| 2024-11-29 | 20.79 | $20.80 | 28200 |
| 2024-11-27 | 20.79 | $20.87 | 81100 |
| 2024-11-26 | 20.78 | $20.84 | 263500 |
| 2024-11-25 | 20.77 | $20.83 | 297000 |
| 2024-11-22 | 20.77 | $20.79 | 50800 |
| 2024-11-21 | 20.77 | $20.79 | 76000 |
| 2024-11-20 | 20.77 | $20.77 | 61700 |
| 2024-11-19 | 20.77 | $20.78 | 81000 |
| 2024-11-18 | 20.78 | $20.78 | 58300 |
| 2024-11-15 | 20.78 | $20.75 | 55000 |
| 2024-11-14 | 20.79 | $20.76 | 47100 |
| 2024-11-13 | 20.80 | $20.73 | 88600 |
| 2024-11-12 | 20.81 | $20.74 | 91600 |
| 2024-11-11 | 20.83 | $20.76 | 130700 |
| 2024-11-08 | 20.84 | $20.76 | 86900 |
| 2024-11-07 | 20.86 | $20.79 | 84600 |
| 2024-11-06 | 20.87 | $20.73 | 101500 |
| 2024-11-05 | 20.89 | $20.74 | 43200 |
| 2024-11-04 | 20.91 | $20.74 | 55600 |
| 2024-11-01 | 20.93 | $20.75 | 30500 |
| 2024-10-31 | 20.95 | $20.77 | 40800 |
| 2024-10-30 | 20.97 | $20.91 | 41100 |
| 2024-10-29 | 20.98 | $20.94 | 49600 |
| 2024-10-28 | 20.99 | $20.90 | 97900 |
| 2024-10-25 | 21.01 | $20.94 | 107200 |
| 2024-10-24 | 21.02 | $20.96 | 57200 |
| 2024-10-23 | 21.03 | $20.92 | 77300 |
| 2024-10-22 | 21.04 | $20.98 | 108800 |
| 2024-10-21 | 21.06 | $20.97 | 130000 |
| 2024-10-18 | 21.07 | $21.02 | 96100 |
| 2024-10-17 | 21.08 | $21.05 | 121500 |
| 2024-10-16 | 21.09 | $21.08 | 141400 |
| 2024-10-15 | 21.09 | $21.04 | 74000 |
| 2024-10-14 | 21.11 | $21.03 | 48700 |
| 2024-10-11 | 21.12 | $21.04 | 122300 |
| 2024-10-10 | 21.13 | $21.02 | 65400 |
| 2024-10-09 | 21.15 | $21.01 | 84000 |
| 2024-10-08 | 21.17 | $21.01 | 80900 |
| 2024-10-07 | 21.18 | $21.01 | 67900 |
| 2024-10-04 | 21.20 | $21.06 | 144900 |
| 2024-10-03 | 21.22 | $21.14 | 165500 |
| 2024-10-02 | 21.22 | $21.17 | 81800 |
| 2024-10-01 | 21.23 | $21.15 | 66000 |
| 2024-09-30 | 21.23 | $21.19 | 102300 |
| 2024-09-27 | 21.23 | $21.28 | 109300 |
| 2024-09-26 | 21.23 | $21.25 | 68100 |
| 2024-09-25 | 21.22 | $21.28 | 1.3M |
| 2024-09-24 | 21.21 | $21.28 | 168400 |
| 2024-09-23 | 21.20 | $21.21 | 66000 |
| 2024-09-20 | 21.19 | $21.24 | 57100 |
| 2024-09-19 | 21.18 | $21.27 | 71100 |
| 2024-09-18 | 21.17 | $21.24 | 114000 |
| 2024-09-17 | 21.16 | $21.25 | 71700 |
| 2024-09-16 | 21.15 | $21.27 | 105800 |
| 2024-09-13 | 21.13 | $21.24 | 123700 |
| 2024-09-12 | 21.12 | $21.20 | 171200 |
| 2024-09-11 | 21.10 | $21.19 | 86700 |
| 2024-09-10 | 21.09 | $21.18 | 351300 |
| 2024-09-09 | 21.08 | $21.12 | 90300 |
| 2024-09-06 | 21.07 | $21.13 | 43000 |
| 2024-09-05 | 21.06 | $21.12 | 33200 |
| 2024-09-04 | 21.05 | $21.09 | 50800 |
| 2024-09-03 | 21.05 | $21.06 | 84600 |
| 2024-08-30 | 21.04 | $21.00 | 63700 |
| 2024-08-29 | 21.04 | $21.11 | 42100 |
| 2024-08-28 | 21.03 | $21.09 | 65700 |
| 2024-08-27 | 21.02 | $21.13 | 159900 |
| 2024-08-26 | 21.01 | $21.12 | 144100 |
| 2024-08-23 | 20.99 | $21.04 | 176400 |
| 2024-08-22 | 20.99 | $21.06 | 52500 |
| 2024-08-21 | 20.97 | $21.09 | 181800 |
| 2024-08-20 | 20.96 | $21.01 | 89500 |
| 2024-08-19 | 20.95 | $21.01 | 63900 |
| 2024-08-16 | 20.94 | $21.00 | 92600 |
| 2024-08-15 | 20.93 | $20.94 | 50900 |
| 2024-08-14 | 20.92 | $20.97 | 49600 |
| 2024-08-13 | 20.91 | $20.98 | 44200 |
| 2024-08-12 | 20.90 | $20.98 | 57100 |
| 2024-08-09 | 20.89 | $20.95 | 41100 |
| 2024-08-08 | 20.88 | $20.96 | 54600 |
| 2024-08-07 | 20.87 | $20.97 | 45700 |
| 2024-08-06 | 20.85 | $20.96 | 37900 |
| 2024-08-05 | 20.84 | $21.02 | 92100 |
| 2024-08-02 | 20.81 | $20.95 | 29500 |
| 2024-08-01 | 20.79 | $20.80 | 32300 |
| 2024-07-31 | 20.79 | $20.80 | 39400 |
| 2024-07-30 | 20.79 | $20.88 | 49800 |
| 2024-07-29 | 20.77 | $20.84 | 18500 |
| 2024-07-26 | 20.76 | $20.81 | 16200 |
| 2024-07-25 | 20.75 | $20.81 | 25800 |
| 2024-07-24 | 20.74 | $20.83 | 17200 |
| 2024-07-23 | 20.73 | $20.77 | 16400 |
| 2024-07-22 | 20.72 | $20.76 | 16400 |
| 2024-07-19 | 20.71 | $20.78 | 24800 |
| 2024-07-18 | 20.70 | $20.79 | 32300 |
| 2024-07-17 | 20.69 | $20.80 | 28000 |
| 2024-07-16 | 20.68 | $20.73 | 145000 |
| 2024-07-15 | 20.67 | $20.77 | 14400 |
| 2024-07-12 | 20.66 | $20.75 | 21100 |
| 2024-07-11 | 20.65 | $20.72 | 53300 |
| 2024-07-10 | 20.65 | $20.68 | 23700 |
| 2024-07-09 | 20.64 | $20.67 | 42700 |
| 2024-07-08 | 20.64 | $20.67 | 19100 |
| 2024-07-05 | 20.63 | $20.66 | 26800 |
| 2024-07-03 | 20.63 | $20.60 | 26100 |
| 2024-07-02 | 20.63 | $20.57 | 44900 |
| 2024-07-01 | 20.63 | $20.54 | 28600 |
| 2024-06-28 | 20.64 | $20.60 | 27100 |
| 2024-06-27 | 20.64 | $20.67 | 32600 |
| 2024-06-26 | 20.63 | $20.65 | 46500 |
| 2024-06-25 | 20.62 | $20.71 | 49700 |
| 2024-06-24 | 20.61 | $20.70 | 20200 |
| 2024-06-21 | 20.59 | $20.67 | 47700 |
| 2024-06-20 | 20.58 | $20.70 | 31600 |
| 2024-06-18 | 20.57 | $20.68 | 34400 |
| 2024-06-17 | 20.55 | $20.64 | 42800 |
| 2024-06-14 | 20.54 | $20.64 | 58800 |
| 2024-06-13 | 20.53 | $20.65 | 23800 |
| 2024-06-12 | 20.52 | $20.59 | 39800 |
| 2024-06-11 | 20.51 | $20.53 | 21800 |
| 2024-06-10 | 20.51 | $20.50 | 38200 |
| 2024-06-07 | 20.51 | $20.53 | 19300 |
| 2024-06-06 | 20.51 | $20.58 | 50800 |
| 2024-06-05 | 20.50 | $20.55 | 33100 |
| 2024-06-04 | 20.49 | $20.54 | 24900 |
| 2024-06-03 | 20.49 | $20.41 | 42800 |
| 2024-05-31 | 20.50 | $20.42 | 64200 |
| 2024-05-30 | 20.50 | $20.48 | 123300 |
| 2024-05-29 | 20.50 | $20.48 | 30100 |
| 2024-05-28 | 20.50 | $20.51 | 33200 |
| 2024-05-24 | 20.49 | $20.53 | 63700 |
| 2024-05-23 | 20.48 | $20.50 | 10400 |
| 2024-05-22 | 20.47 | $20.55 | 17400 |
| 2024-05-21 | 20.46 | $20.51 | 50800 |
| 2024-05-20 | 20.45 | $20.52 | 41500 |
| 2024-05-17 | 20.44 | $20.56 | 28600 |
| 2024-05-16 | 20.42 | $20.56 | 12900 |
| 2024-05-15 | 20.41 | $20.52 | 22300 |
| 2024-05-14 | 20.39 | $20.47 | 26800 |
| 2024-05-13 | 20.38 | $20.45 | 8800 |
| 2024-05-10 | 20.37 | $20.46 | 18300 |
| 2024-05-09 | 20.36 | $20.46 | 17100 |
| 2024-05-08 | 20.35 | $20.43 | 33900 |
| 2024-05-07 | 20.34 | $20.44 | 45000 |
| 2024-05-06 | 20.33 | $20.39 | 31100 |
| 2024-05-03 | 20.32 | $20.37 | 48900 |
| 2024-05-02 | 20.32 | $20.32 | 47000 |
| 2024-05-01 | 20.32 | $20.27 | 25300 |
| 2024-04-30 | 20.33 | $20.20 | 34200 |
| 2024-04-29 | 20.35 | $20.37 | 13800 |
| 2024-04-26 | 20.35 | $20.34 | 128800 |
| 2024-04-25 | 20.35 | $20.32 | 20000 |
| 2024-04-24 | 20.36 | $20.35 | 58500 |
| 2024-04-23 | 20.37 | $20.39 | 65900 |
| 2024-04-22 | 20.37 | $20.29 | 41800 |
| 2024-04-19 | 20.38 | $20.34 | 42400 |
| 2024-04-18 | 20.39 | $20.29 | 60000 |
| 2024-04-17 | 20.41 | $20.33 | 30200 |
| 2024-04-16 | 20.42 | $20.27 | 40000 |
| 2024-04-15 | 20.44 | $20.33 | 46600 |
| 2024-04-12 | 20.45 | $20.38 | 38500 |
| 2024-04-11 | 20.46 | $20.33 | 980200 |
| 2024-04-10 | 20.47 | $20.34 | 31200 |
| 2024-04-09 | 20.49 | $20.48 | 54300 |
| 2024-04-08 | 20.49 | $20.42 | 42000 |
| 2024-04-05 | 20.50 | $20.45 | 42500 |
| 2024-04-04 | 20.50 | $20.50 | 8600 |
| 2024-04-03 | 20.50 | $20.47 | 191700 |
| 2024-04-02 | 20.51 | $20.46 | 107700 |
| 2024-04-01 | 20.51 | $20.41 | 41800 |
| 2024-03-28 | 20.52 | $20.54 | 24400 |
| 2024-03-27 | 20.52 | $20.61 | 52700 |
| 2024-03-26 | 20.51 | $20.56 | 44700 |
| 2024-03-25 | 20.50 | $20.52 | 30500 |
| 2024-03-22 | 20.50 | $20.54 | 86000 |
| 2024-03-21 | 20.50 | $20.51 | 26800 |
| 2024-03-20 | 20.49 | $20.48 | 70300 |
| 2024-03-19 | 20.49 | $20.45 | 83000 |
| 2024-03-18 | 20.50 | $20.44 | 54500 |
| 2024-03-15 | 20.50 | $20.45 | 53800 |
| 2024-03-14 | 20.50 | $20.51 | 219800 |
| 2024-03-13 | 20.50 | $20.57 | 153700 |
| 2024-03-12 | 20.49 | $20.55 | 28000 |
| 2024-03-11 | 20.48 | $20.56 | 70600 |
| 2024-03-08 | 20.47 | $20.59 | 75100 |
| 2024-03-07 | 20.46 | $20.53 | 31800 |
| 2024-03-06 | 20.45 | $20.49 | 38300 |
| 2024-03-05 | 20.45 | $20.50 | 48400 |
| 2024-03-04 | 20.45 | $20.45 | 61000 |
| 2024-03-01 | 20.45 | $20.45 | 80200 |
| 2024-02-29 | 20.45 | $20.42 | 45300 |
| 2024-02-28 | 20.46 | $20.42 | 89200 |
| 2024-02-27 | 20.46 | $20.43 | 48600 |
| 2024-02-26 | 20.47 | $20.42 | 53000 |
| 2024-02-23 | 20.47 | $20.46 | 180200 |
| 2024-02-22 | 20.47 | $20.44 | 1.8M |
| 2024-02-21 | 20.48 | $20.44 | 46800 |
| 2024-02-20 | 20.48 | $20.46 | 114800 |
| 2024-02-16 | 20.48 | $20.43 | 92300 |
| 2024-02-15 | 20.49 | $20.53 | 31200 |
| 2024-02-14 | 20.48 | $20.45 | 43100 |
| 2024-02-13 | 20.48 | $20.44 | 89000 |
| 2024-02-12 | 20.49 | $20.50 | 150100 |
| 2024-02-09 | 20.49 | $20.51 | 115200 |
| 2024-02-08 | 20.48 | $20.50 | 53300 |
| 2024-02-07 | 20.48 | $20.49 | 24900 |
| 2024-02-06 | 20.48 | $20.49 | 28600 |
| 2024-02-05 | 20.48 | $20.47 | 64000 |
| 2024-02-02 | 20.48 | $20.49 | 17300 |
| 2024-02-01 | 20.48 | $20.61 | 28000 |
| 2024-01-31 | 20.46 | $20.47 | 56400 |
| 2024-01-30 | 20.46 | $20.53 | 60300 |
| 2024-01-29 | 20.45 | $20.47 | 25500 |
| 2024-01-26 | 20.45 | $20.49 | 19300 |
| 2024-01-25 | 20.45 | $20.45 | 9300 |
| 2024-01-24 | 20.45 | $20.42 | 84900 |
| 2024-01-23 | 20.46 | $20.40 | 108300 |
| 2024-01-22 | 20.46 | $20.41 | 25900 |
| 2024-01-19 | 20.47 | $20.38 | 239600 |
| 2024-01-18 | 20.48 | $20.42 | 20700 |
| 2024-01-17 | 20.49 | $20.47 | 11700 |
| 2024-01-16 | 20.49 | $20.53 | 5600 |
| 2024-01-12 | 20.48 | $20.57 | 32400 |
| 2024-01-11 | 20.47 | $20.52 | 43100 |
| 2024-01-10 | 20.47 | $20.47 | 40500 |
| 2024-01-09 | 20.47 | $20.46 | 12800 |
| 2024-01-08 | 20.47 | $20.43 | 8200 |
| 2024-01-05 | 20.47 | $20.41 | 9400 |
| 2024-01-04 | 20.47 | $20.43 | 75900 |
| 2024-01-03 | 20.47 | $20.46 | 6100 |
| 2024-01-02 | 20.47 | $20.45 | 46900 |
| 2023-12-29 | 20.46 | $20.46 | 22400 |
| 2023-12-28 | 20.46 | $20.45 | 10800 |
| 2023-12-27 | 20.45 | $20.60 | 18500 |
| 2023-12-26 | 20.43 | $20.57 | 50000 |
| 2023-12-22 | 20.41 | $20.52 | 15000 |
| 2023-12-21 | 20.40 | $20.50 | 25400 |
| 2023-12-20 | 20.38 | $20.50 | 46400 |
| 2023-12-19 | 20.36 | $20.48 | 29900 |
| 2023-12-18 | 20.35 | $20.45 | 24500 |
| 2023-12-15 | 20.33 | $20.46 | 134700 |
| 2023-12-14 | 20.32 | $20.48 | 146600 |
| 2023-12-13 | 20.30 | $20.41 | 279400 |
| 2023-12-12 | 20.28 | $20.30 | 27500 |
| 2023-12-11 | 20.27 | $20.27 | 11400 |
| 2023-12-08 | 20.27 | $20.27 | 45200 |
| 2023-12-07 | 20.26 | $20.32 | 28300 |
| 2023-12-06 | 20.25 | $20.35 | 76500 |
| 2023-12-05 | 20.24 | $20.33 | 22100 |
| 2023-12-04 | 20.22 | $20.27 | 5200 |
| 2023-12-01 | 20.21 | $20.30 | 8000 |
| 2023-11-30 | 20.20 | $20.32 | 19700 |
| 2023-11-29 | 20.18 | $20.33 | 93500 |
| 2023-11-28 | 20.16 | $20.27 | 55000 |
| 2023-11-27 | 20.14 | $20.25 | 481500 |
| 2023-11-24 | 20.13 | $20.17 | 25000 |
| 2023-11-22 | 20.12 | $20.22 | 13500 |
| 2023-11-21 | 20.11 | $20.20 | 20000 |
| 2023-11-20 | 20.09 | $20.19 | 24700 |
| 2023-11-17 | 20.08 | $20.20 | 27100 |
| 2023-11-16 | 20.07 | $20.18 | 24900 |
| 2023-11-15 | 20.05 | $20.08 | 47700 |
| 2023-11-14 | 20.05 | $20.19 | 58000 |
| 2023-11-13 | 20.03 | $20.01 | 29500 |
| 2023-11-10 | 20.03 | $20.07 | 111500 |
| 2023-11-09 | 20.02 | $20.02 | 7500 |
| 2023-11-08 | 20.02 | $20.09 | 21100 |
| 2023-11-07 | 20.01 | $20.09 | 7900 |
| 2023-11-06 | 20.01 | $20.02 | 20500 |
| 2023-11-03 | 20.01 | $20.09 | 22200 |
| 2023-11-02 | 20.00 | $20.02 | 26100 |
| 2023-11-01 | 20.00 | $19.97 | 19500 |
| 2023-10-31 | 20.00 | $20.02 | 5700 |
| 2023-10-30 | 20.00 | $20.02 | 8000 |
| 2023-10-27 | 20.00 | $20.00 | 23800 |
| 2023-10-26 | 20.00 | $20.02 | 8200 |
| 2023-10-25 | 20.00 | $19.93 | 21400 |
| 2023-10-24 | 20.01 | $19.99 | 26100 |
| 2023-10-23 | 20.01 | $19.99 | 36400 |
| 2023-10-20 | 20.01 | $19.98 | 18100 |
| 2023-10-19 | 20.02 | $19.93 | 4500 |
| 2023-10-18 | 20.03 | $19.94 | 16600 |
| 2023-10-17 | 20.04 | $20.01 | 24900 |
| 2023-10-16 | 20.05 | $20.04 | 134100 |
| 2023-10-13 | 20.05 | $20.04 | 38900 |
| 2023-10-12 | 20.06 | $20.05 | 71400 |
| 2023-10-11 | 20.06 | $20.09 | 12500 |
| 2023-10-10 | 20.06 | $20.00 | 1100 |
| 2023-10-09 | 20.07 | $20.07 | 4100 |
| 2023-10-06 | 20.08 | $20.00 | 14500 |
| 2023-10-05 | 20.09 | $20.01 | 6100 |
| 2023-10-04 | 20.10 | $20.02 | 48300 |
| 2023-10-03 | 20.11 | $19.94 | 23700 |
| 2023-10-02 | 20.13 | $19.99 | 163100 |
| 2023-09-29 | 20.15 | $20.10 | 14000 |
| 2023-09-28 | 20.15 | $20.17 | 15400 |
| 2023-09-27 | 20.15 | $20.08 | 20000 |
| 2023-09-26 | 20.16 | $20.14 | 15600 |
| 2023-09-25 | 20.17 | $20.11 | 27600 |
| 2023-09-22 | 20.17 | $20.17 | 5500 |
| 2023-09-21 | 20.17 | $20.09 | 14100 |
| 2023-09-20 | 20.18 | $20.17 | 2000 |
| 2023-09-19 | 20.18 | $20.17 | 2500 |
| 2023-09-18 | 20.18 | $20.18 | 55600 |
| 2023-09-15 | 20.18 | $20.17 | 37000 |
| 2023-09-14 | 20.18 | $20.22 | 59800 |
| 2023-09-13 | 20.18 | $20.20 | 57100 |
| 2023-09-12 | 20.18 | $20.19 | 9500 |
| 2023-09-11 | 20.18 | $20.16 | 243000 |
| 2023-09-08 | 20.18 | $20.16 | 22200 |
| 2023-09-07 | 20.18 | $20.17 | 1900 |
| 2023-09-06 | 20.18 | $20.15 | 12700 |
| 2023-09-05 | 20.18 | $20.17 | 14600 |
| 2023-09-01 | 20.18 | $20.17 | 13700 |
| 2023-08-31 | 20.18 | $20.27 | 660300 |
| 2023-08-30 | 20.17 | $20.27 | 12700 |
| 2023-08-29 | 20.16 | $20.19 | 6500 |
| 2023-08-28 | 20.15 | $20.17 | 1400 |
| 2023-08-25 | 20.15 | $20.16 | 1200 |
| 2023-08-24 | 20.15 | $20.19 | 24200 |
| 2023-08-23 | 20.15 | $20.15 | 2400 |
| 2023-08-22 | 20.15 | $20.12 | 11900 |
| 2023-08-21 | 20.15 | $20.13 | 8000 |
| 2023-08-18 | 20.15 | $20.12 | 6500 |
| 2023-08-17 | 20.16 | $20.15 | 16100 |
| 2023-08-16 | 20.16 | $20.14 | 7700 |
| 2023-08-15 | 20.16 | $20.17 | 13000 |
| 2023-08-14 | 20.16 | $20.15 | 15100 |
| 2023-08-11 | 20.16 | $20.16 | 4000 |
| 2023-08-10 | 20.16 | $20.19 | 2200 |
| 2023-08-09 | 20.16 | $20.16 | 7400 |
| 2023-08-08 | 20.16 | $20.15 | 10300 |
| 2023-08-07 | 20.16 | $20.15 | 8200 |
| 2023-08-04 | 20.16 | $20.14 | 23700 |
| 2023-08-03 | 20.16 | $20.10 | 8600 |
| 2023-08-02 | 20.16 | $20.11 | 5300 |
| 2023-08-01 | 20.17 | $20.13 | 4100 |
| 2023-07-31 | 20.17 | $20.21 | 7300 |
| 2023-07-28 | 20.16 | $20.20 | 17200 |
| 2023-07-27 | 20.15 | $20.18 | 900 |
| 2023-07-26 | 20.15 | $20.19 | 3300 |
| 2023-07-25 | 20.14 | $20.19 | 13800 |
| 2023-07-24 | 20.14 | $20.18 | 400 |
| 2023-07-21 | 20.13 | $20.20 | 6700 |
| 2023-07-20 | 20.12 | $20.20 | 300 |
| 2023-07-19 | 20.11 | $20.18 | 7800 |
| 2023-07-18 | 20.11 | $20.17 | 5400 |
| 2023-07-17 | 20.10 | $20.16 | 16900 |
| 2023-07-14 | 20.09 | $20.14 | 4000 |
| 2023-07-13 | 20.09 | $20.13 | 13300 |
| 2023-07-12 | 20.09 | $20.11 | 5400 |
| 2023-07-11 | 20.09 | $20.05 | 18000 |
| 2023-07-10 | 20.09 | $20.03 | 5900 |
| 2023-07-07 | 20.10 | $20.00 | 2700 |
| 2023-07-06 | 20.11 | $20.04 | 13200 |
| 2023-07-05 | 20.11 | $20.03 | 13500 |
| 2023-07-03 | 20.12 | $20.12 | 6200 |
| 2023-06-30 | 20.12 | $20.15 | 11200 |
| 2023-06-29 | 20.12 | $20.14 | 7700 |
| 2023-06-28 | 20.11 | $20.14 | 4700 |
| 2023-06-27 | 20.11 | $20.15 | 19900 |
| 2023-06-26 | 20.10 | $20.12 | 7000 |
| 2023-06-23 | 20.10 | $20.13 | 39700 |
| 2023-06-22 | 20.10 | $20.12 | 1300 |
| 2023-06-21 | 20.09 | $20.12 | 1300 |
| 2023-06-20 | 20.09 | $20.12 | 6500 |
| 2023-06-16 | 20.09 | $20.10 | 300 |
| 2023-06-15 | 20.09 | $20.12 | 5100 |
| 2023-06-14 | 20.09 | $20.08 | 24400 |
| 2023-06-13 | 20.09 | $20.09 | 5100 |
| 2023-06-12 | 20.10 | $20.09 | 4000 |
| 2023-06-09 | 20.10 | $20.08 | 5000 |
| 2023-06-08 | 20.11 | $20.06 | 4300 |
| 2023-06-07 | 20.11 | $20.09 | 4000 |
| 2023-06-06 | 20.12 | $20.08 | 31100 |
| 2023-06-05 | 20.13 | $20.06 | 800 |
| 2023-06-02 | 20.14 | $20.07 | 7600 |
| 2023-06-01 | 20.14 | $20.05 | 600 |
| 2023-05-31 | 20.16 | $20.14 | 1000 |
| 2023-05-30 | 20.16 | $20.12 | 1500 |
| 2023-05-26 | 20.16 | $20.08 | 10200 |
| 2023-05-25 | 20.17 | $20.08 | 24100 |
| 2023-05-24 | 20.18 | $20.10 | 900 |
| 2023-05-23 | 20.19 | $20.17 | 3400 |
| 2023-05-22 | 20.20 | $20.18 | 4700 |
| 2023-05-19 | 20.20 | $20.17 | 1500 |
| 2023-05-18 | 20.20 | $20.22 | 700 |
| 2023-05-17 | 20.20 | $20.22 | 1200 |
| 2023-05-16 | 20.20 | $20.20 | 4700 |
| 2023-05-15 | 20.20 | $20.21 | 3500 |
| 2023-05-12 | 20.20 | $20.23 | 2300 |
| 2023-05-11 | 20.20 | $20.21 | 200 |
| 2023-05-10 | 20.20 | $20.18 | 500 |
| 2023-05-09 | 20.20 | $20.15 | 200 |
| 2023-05-08 | 20.21 | $20.16 | 7600 |
| 2023-05-05 | 20.22 | $20.17 | 16500 |
| 2023-05-04 | 20.22 | $20.22 | 14700 |
| 2023-05-03 | 20.22 | $20.19 | 4100 |
| 2023-05-02 | 20.23 | $20.17 | 6300 |
| 2023-05-01 | 20.23 | $20.15 | 1400 |
| 2023-04-28 | 20.24 | $20.27 | 800 |
| 2023-04-27 | 20.24 | $20.26 | 4600 |
| 2023-04-26 | 20.24 | $20.26 | 1500 |
| 2023-04-25 | 20.24 | $20.26 | 1300 |
| 2023-04-24 | 20.24 | $20.24 | 1500 |
| 2023-04-21 | 20.24 | $20.22 | 1200 |
| 2023-04-20 | 20.24 | $20.22 | 2000 |
| 2023-04-19 | 20.24 | $20.20 | 3100 |
| 2023-04-18 | 20.25 | $20.20 | 9600 |
| 2023-04-17 | 20.25 | $20.23 | 1000 |
| 2023-04-14 | 20.26 | $20.24 | 6700 |
| 2023-04-13 | 20.26 | $20.25 | 7900 |
| 2023-04-12 | 20.26 | $20.22 | 600 |
| 2023-04-11 | 20.26 | $20.22 | 700 |
| 2023-04-10 | 20.27 | $20.30 | 200 |
| 2023-04-06 | 20.26 | $20.30 | 800 |
| 2023-04-05 | 20.25 | $20.31 | 9800 |
| 2023-04-04 | 20.25 | $20.25 | 200 |
| 2023-04-03 | 20.24 | $20.17 | 900 |
| 2023-03-31 | 20.24 | $20.26 | 3600 |
| 2023-03-30 | 20.24 | $20.24 | 2200 |
| 2023-03-29 | 20.23 | $20.23 | 200 |
| 2023-03-28 | 20.23 | $20.28 | 4300 |
| 2023-03-27 | 20.22 | $20.32 | 900 |
| 2023-03-24 | 20.20 | $20.35 | 300 |
| 2023-03-23 | 20.18 | $20.28 | 1800 |
| 2023-03-22 | 20.17 | $20.25 | 2500 |
| 2023-03-21 | 20.16 | $20.23 | 800 |
| 2023-03-20 | 20.15 | $20.23 | 1400 |
| 2023-03-17 | 20.14 | $20.27 | 2700 |
| 2023-03-16 | 20.13 | $20.22 | 1600 |
| 2023-03-15 | 20.12 | $20.24 | 800 |
| 2023-03-14 | 20.11 | $20.18 | 400 |
| 2023-03-13 | 20.10 | $20.17 | 12300 |
| 2023-03-10 | 20.10 | $20.11 | 3600 |
| 2023-03-09 | 20.10 | $20.04 | 1800 |
| 2023-03-08 | 20.11 | $20.03 | 500 |
| 2023-03-07 | 20.12 | $20.05 | 4600 |
| 2023-03-06 | 20.14 | $20.05 | 23400 |
| 2023-03-03 | 20.15 | $20.04 | 16600 |
| 2023-03-02 | 20.16 | $20.03 | 1300 |
| 2023-03-01 | 20.18 | $20.04 | 5600 |
| 2023-02-28 | 20.20 | $20.16 | 7200 |
| 2023-02-27 | 20.21 | $20.18 | 300 |
| 2023-02-24 | 20.22 | $20.14 | 8600 |
| 2023-02-23 | 20.23 | $20.19 | 400 |
| 2023-02-22 | 20.24 | $20.18 | 5400 |
| 2023-02-21 | 20.25 | $20.14 | 16700 |
| 2023-02-17 | 20.27 | $20.19 | 1900 |
| 2023-02-16 | 20.28 | $20.18 | 8200 |
| 2023-02-15 | 20.30 | $20.19 | 800 |
| 2023-02-14 | 20.31 | $20.22 | 600 |
| 2023-02-13 | 20.32 | $20.24 | 2700 |
| 2023-02-10 | 20.33 | $20.26 | 1300 |
| 2023-02-09 | 20.34 | $20.28 | 300 |
| 2023-02-08 | 20.35 | $20.26 | 300 |
| 2023-02-07 | 20.35 | $20.27 | 100 |
| 2023-02-06 | 20.36 | $20.29 | 600 |
| 2023-02-03 | 20.37 | $20.36 | 4100 |
| 2023-02-02 | 20.36 | $20.35 | 2200 |
| 2023-02-01 | 20.36 | $20.32 | 5300 |
| 2023-01-31 | 20.35 | $20.40 | 15300 |
| 2023-01-30 | 20.34 | $20.43 | 1300 |
| 2023-01-27 | 20.33 | $20.42 | 5400 |
| 2023-01-26 | 20.31 | $20.42 | 1100 |
| 2023-01-25 | 20.29 | $20.40 | 2200 |
| 2023-01-24 | 20.28 | $20.36 | 1000 |
| 2023-01-23 | 20.26 | $20.36 | 3100 |
| 2023-01-20 | 20.25 | $20.38 | 7300 |
| 2023-01-19 | 20.23 | $20.39 | 700 |
| 2023-01-18 | 20.22 | $20.34 | 1600 |
| 2023-01-17 | 20.20 | $20.33 | 500 |
| 2023-01-13 | 20.19 | $20.34 | 4000 |
| 2023-01-12 | 20.17 | $20.26 | 2100 |
| 2023-01-11 | 20.17 | $20.22 | 1200 |
| 2023-01-10 | 20.16 | $20.25 | 1800 |
| 2023-01-09 | 20.16 | $20.20 | 300 |
| 2023-01-06 | 20.16 | $20.11 | 1400 |
| 2023-01-05 | 20.16 | $20.10 | 19800 |
| 2023-01-04 | 20.17 | $20.08 | 1500 |
| 2023-01-03 | 20.18 | $20.07 | 1800 |
| 2022-12-30 | 20.19 | $20.08 | 19800 |
| 2022-12-29 | 20.20 | $20.06 | 4000 |
| 2022-12-28 | 20.22 | $20.16 | 200 |
| 2022-12-27 | 20.22 | $20.27 | 16500 |
| 2022-12-23 | 20.21 | $20.21 | 3500 |
| 2022-12-22 | 20.21 | $20.22 | 50700 |
| 2022-12-21 | 20.21 | $20.25 | 74600 |
| 2022-12-20 | 20.20 | $20.26 | 77400 |
| 2022-12-19 | 20.19 | $20.25 | 107700 |
| 2022-12-16 | 20.18 | $20.24 | 93600 |
| 2022-12-15 | 20.17 | $20.26 | 17100 |
| 2022-12-14 | 20.16 | $20.25 | 24100 |
| 2022-12-13 | 20.15 | $20.18 | 69900 |
| 2022-12-12 | 20.14 | $20.16 | 18400 |
| 2022-12-09 | 20.14 | $20.17 | 11100 |
| 2022-12-08 | 20.13 | $20.17 | 3600 |
| 2022-12-07 | 20.13 | $20.17 | 16800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.77
2026-07-17
Close Price
$20.79
Vol: 310100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.96
Average
20.60
Maximum
21.29
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.77 | $20.79 | 310100 |
| 2026-07-16 | 20.77 | $20.79 | 242188 |
| 2026-07-15 | 20.77 | $20.79 | 308758 |
| 2026-07-14 | 20.76 | $20.74 | 318000 |
| 2026-07-13 | 20.77 | $20.72 | 606100 |
| 2026-07-10 | 20.78 | $20.76 | 392000 |
| 2026-07-09 | 20.79 | $20.76 | 2.1M |
| 2026-07-08 | 20.79 | $20.75 | 339500 |
| 2026-07-07 | 20.80 | $20.75 | 529537 |
| 2026-07-06 | 20.82 | $20.80 | 825700 |
| 2026-07-02 | 20.82 | $20.77 | 274600 |
| 2026-07-01 | 20.83 | $20.76 | 516000 |
| 2026-06-30 | 20.84 | $20.78 | 416506 |
| 2026-06-29 | 20.85 | $20.91 | 352244 |
| 2026-06-26 | 20.84 | $20.90 | 154369 |
| 2026-06-25 | 20.82 | $20.88 | 274300 |
| 2026-06-24 | 20.81 | $20.85 | 165925 |
| 2026-06-23 | 20.80 | $20.81 | 249000 |
| 2026-06-22 | 20.80 | $20.81 | 456329 |
| 2026-06-18 | 20.79 | $20.83 | 272705 |
| 2026-06-17 | 20.79 | $20.80 | 382300 |
| 2026-06-16 | 20.78 | $20.85 | 244833 |
| 2026-06-15 | 20.77 | $20.82 | 272333 |
| 2026-06-12 | 20.76 | $20.81 | 228500 |
| 2026-06-11 | 20.75 | $20.81 | 282200 |
| 2026-06-10 | 20.74 | $20.74 | 303900 |
| 2026-06-09 | 20.75 | $20.76 | 196746 |
| 2026-06-08 | 20.75 | $20.72 | 587627 |
| 2026-06-05 | 20.76 | $20.72 | 283447 |
| 2026-06-04 | 20.77 | $20.77 | 157400 |
| 2026-06-03 | 20.77 | $20.75 | 195453 |
| 2026-06-02 | 20.78 | $20.76 | 164522 |
| 2026-06-01 | 20.78 | $20.77 | 448800 |
| 2026-05-29 | 20.79 | $20.78 | 480800 |
| 2026-05-28 | 20.79 | $20.84 | 257500 |
| 2026-05-27 | 20.78 | $20.84 | 260206 |
| 2026-05-26 | 20.77 | $20.83 | 689900 |
| 2026-05-22 | 20.76 | $20.79 | 247200 |
| 2026-05-21 | 20.76 | $20.77 | 1.4M |
| 2026-05-20 | 20.76 | $20.75 | 264828 |
| 2026-05-19 | 20.77 | $20.71 | 697500 |
| 2026-05-18 | 20.79 | $20.74 | 174500 |
| 2026-05-15 | 20.80 | $20.75 | 293600 |
| 2026-05-14 | 20.82 | $20.81 | 812558 |
| 2026-05-13 | 20.82 | $20.80 | 132149 |
| 2026-05-12 | 20.83 | $20.81 | 214517 |
| 2026-05-11 | 20.83 | $20.84 | 233065 |
| 2026-05-08 | 20.83 | $20.85 | 226400 |
| 2026-05-07 | 20.83 | $20.81 | 243817 |
| 2026-05-06 | 20.84 | $20.82 | 285800 |
| 2026-05-05 | 20.84 | $20.80 | 395111 |
| 2026-05-04 | 20.86 | $20.79 | 434800 |
| 2026-05-01 | 20.87 | $20.81 | 457031 |
| 2026-04-30 | 20.88 | $20.80 | 1.3M |
| 2026-04-29 | 20.90 | $20.89 | 454723 |
| 2026-04-28 | 20.90 | $20.92 | 401500 |
| 2026-04-27 | 20.90 | $20.91 | 489910 |
| 2026-04-24 | 20.90 | $20.93 | 175200 |
| 2026-04-23 | 20.89 | $20.91 | 221006 |
| 2026-04-22 | 20.88 | $20.92 | 354161 |
| 2026-04-21 | 20.87 | $20.91 | 1.9M |
| 2026-04-20 | 20.87 | $20.94 | 191800 |
| 2026-04-17 | 20.85 | $20.93 | 476200 |
| 2026-04-16 | 20.84 | $20.90 | 253600 |
| 2026-04-15 | 20.83 | $20.90 | 265800 |
| 2026-04-14 | 20.81 | $20.89 | 542300 |
| 2026-04-13 | 20.80 | $20.87 | 357800 |
| 2026-04-10 | 20.79 | $20.84 | 991041 |
| 2026-04-09 | 20.79 | $20.83 | 200416 |
| 2026-04-08 | 20.79 | $20.83 | 529133 |
| 2026-04-07 | 20.78 | $20.80 | 412335 |
| 2026-04-06 | 20.79 | $20.80 | 198325 |
| 2026-04-02 | 20.79 | $20.78 | 244300 |
| 2026-04-01 | 20.80 | $20.77 | 364200 |
| 2026-03-31 | 20.81 | $20.77 | 149232 |
| 2026-03-30 | 20.83 | $20.81 | 177354 |
| 2026-03-27 | 20.84 | $20.79 | 147000 |
| 2026-03-26 | 20.86 | $20.80 | 149135 |
| 2026-03-25 | 20.88 | $20.85 | 525400 |
| 2026-03-24 | 20.89 | $20.84 | 114848 |
| 2026-03-23 | 20.90 | $20.86 | 135200 |
| 2026-03-20 | 20.91 | $20.82 | 297565 |
| 2026-03-19 | 20.94 | $20.92 | 220100 |
| 2026-03-18 | 20.94 | $20.89 | 384221 |
| 2026-03-17 | 20.96 | $20.93 | 177300 |
| 2026-03-16 | 20.96 | $20.91 | 165800 |
| 2026-03-13 | 20.98 | $20.87 | 118542 |
| 2026-03-12 | 21.00 | $20.88 | 567536 |
| 2026-03-11 | 21.03 | $20.95 | 183100 |
| 2026-03-10 | 21.04 | $20.99 | 174457 |
| 2026-03-09 | 21.05 | $21.02 | 479600 |
| 2026-03-06 | 21.05 | $21.00 | 222200 |
| 2026-03-05 | 21.06 | $20.99 | 346700 |
| 2026-03-04 | 21.07 | $21.02 | 236616 |
| 2026-03-03 | 21.08 | $21.05 | 164000 |
| 2026-03-02 | 21.08 | $21.06 | 594100 |
| 2026-02-27 | 21.08 | $21.05 | 4.4M |
| 2026-02-26 | 21.08 | $21.10 | 171605 |
| 2026-02-25 | 21.06 | $21.09 | 297100 |
| 2026-02-24 | 21.05 | $21.08 | 172800 |
| 2026-02-23 | 21.04 | $21.08 | 276112 |
| 2026-02-20 | 21.03 | $21.07 | 303400 |
| 2026-02-19 | 21.02 | $21.05 | 380135 |
| 2026-02-18 | 21.01 | $21.06 | 248600 |
| 2026-02-17 | 20.99 | $21.05 | 186706 |
| 2026-02-13 | 20.98 | $21.03 | 384100 |
| 2026-02-12 | 20.96 | $21.01 | 492407 |
| 2026-02-11 | 20.95 | $20.97 | 202300 |
| 2026-02-10 | 20.94 | $20.98 | 221525 |
| 2026-02-09 | 20.93 | $20.97 | 260608 |
| 2026-02-06 | 20.92 | $20.96 | 197814 |
| 2026-02-05 | 20.92 | $20.93 | 182300 |
| 2026-02-04 | 20.91 | $20.91 | 184343 |
| 2026-02-03 | 20.92 | $20.92 | 282900 |
| 2026-02-02 | 20.91 | $20.92 | 679927 |
| 2026-01-30 | 20.91 | $20.90 | 373700 |
| 2026-01-29 | 20.92 | $20.96 | 394300 |
| 2026-01-28 | 20.91 | $20.95 | 288133 |
| 2026-01-27 | 20.90 | $20.93 | 190500 |
| 2026-01-26 | 20.89 | $20.93 | 268401 |
| 2026-01-23 | 20.89 | $20.91 | 199500 |
| 2026-01-22 | 20.88 | $20.90 | 250431 |
| 2026-01-21 | 20.88 | $20.90 | 3.1M |
| 2026-01-20 | 20.88 | $20.85 | 262515 |
| 2026-01-16 | 20.89 | $20.90 | 151600 |
| 2026-01-15 | 20.89 | $20.90 | 273000 |
| 2026-01-14 | 20.89 | $20.91 | 159009 |
| 2026-01-13 | 20.89 | $20.88 | 164400 |
| 2026-01-12 | 20.89 | $20.88 | 204900 |
| 2026-01-09 | 20.89 | $20.89 | 245900 |
| 2026-01-08 | 20.90 | $20.87 | 248900 |
| 2026-01-07 | 20.91 | $20.86 | 132602 |
| 2026-01-06 | 20.92 | $20.87 | 331118 |
| 2026-01-05 | 20.93 | $20.86 | 147904 |
| 2026-01-02 | 20.95 | $20.83 | 314706 |
| 2025-12-31 | 20.97 | $20.83 | 240500 |
| 2025-12-30 | 21.00 | $21.03 | 206147 |
| 2025-12-29 | 20.99 | $21.03 | 196900 |
| 2025-12-26 | 20.98 | $21.02 | 74733 |
| 2025-12-24 | 20.97 | $21.01 | 65208 |
| 2025-12-23 | 20.96 | $20.98 | 211141 |
| 2025-12-22 | 20.95 | $20.99 | 210400 |
| 2025-12-19 | 20.94 | $20.98 | 182814 |
| 2025-12-18 | 20.94 | $20.98 | 197900 |
| 2025-12-17 | 20.93 | $20.95 | 268200 |
| 2025-12-16 | 20.92 | $20.95 | 173700 |
| 2025-12-15 | 20.92 | $20.94 | 202000 |
| 2025-12-12 | 20.91 | $20.92 | 153600 |
| 2025-12-11 | 20.91 | $20.92 | 161622 |
| 2025-12-10 | 20.91 | $20.91 | 211108 |
| 2025-12-09 | 20.92 | $20.89 | 178100 |
| 2025-12-08 | 20.92 | $20.89 | 228304 |
| 2025-12-05 | 20.93 | $20.91 | 182836 |
| 2025-12-04 | 20.94 | $20.93 | 154600 |
| 2025-12-03 | 20.94 | $20.93 | 229844 |
| 2025-12-02 | 20.94 | $20.92 | 159300 |
| 2025-12-01 | 20.95 | $20.91 | 196100 |
| 2025-11-28 | 20.96 | $20.94 | 77200 |
| 2025-11-26 | 20.96 | $21.02 | 248313 |
| 2025-11-25 | 20.95 | $21.02 | 210849 |
| 2025-11-24 | 20.93 | $20.96 | 143900 |
| 2025-11-21 | 20.93 | $20.95 | 293800 |
| 2025-11-20 | 20.92 | $20.94 | 263500 |
| 2025-11-19 | 20.92 | $20.92 | 236300 |
| 2025-11-18 | 20.92 | $20.92 | 110542 |
| 2025-11-17 | 20.93 | $20.91 | 128000 |
| 2025-11-14 | 20.93 | $20.94 | 231306 |
| 2025-11-13 | 20.93 | $20.93 | 181031 |
| 2025-11-12 | 20.93 | $20.92 | 244800 |
| 2025-11-11 | 20.94 | $20.95 | 94918 |
| 2025-11-10 | 20.94 | $20.93 | 132427 |
| 2025-11-07 | 20.94 | $20.92 | 121234 |
| 2025-11-06 | 20.95 | $20.91 | 100724 |
| 2025-11-05 | 20.96 | $20.89 | 2.3M |
| 2025-11-04 | 20.97 | $20.90 | 120506 |
| 2025-11-03 | 20.99 | $20.88 | 377600 |
| 2025-10-31 | 21.01 | $20.90 | 147600 |
| 2025-10-30 | 21.03 | $21.00 | 156000 |
| 2025-10-29 | 21.04 | $21.04 | 191800 |
| 2025-10-28 | 21.03 | $21.07 | 198704 |
| 2025-10-27 | 21.02 | $21.06 | 122443 |
| 2025-10-24 | 21.01 | $21.03 | 183200 |
| 2025-10-23 | 21.00 | $21.03 | 183101 |
| 2025-10-22 | 20.99 | $21.03 | 173741 |
| 2025-10-21 | 20.98 | $21.03 | 272007 |
| 2025-10-20 | 20.97 | $21.03 | 172808 |
| 2025-10-17 | 20.96 | $20.99 | 120111 |
| 2025-10-16 | 20.95 | $20.99 | 155300 |
| 2025-10-15 | 20.95 | $20.99 | 252248 |
| 2025-10-14 | 20.94 | $20.96 | 495500 |
| 2025-10-13 | 20.93 | $20.93 | 94513 |
| 2025-10-10 | 20.94 | $20.90 | 252132 |
| 2025-10-09 | 20.94 | $20.91 | 215000 |
| 2025-10-08 | 20.95 | $20.92 | 170400 |
| 2025-10-07 | 20.96 | $20.91 | 116434 |
| 2025-10-06 | 20.97 | $20.92 | 743995 |
| 2025-10-03 | 20.98 | $20.93 | 181916 |
| 2025-10-02 | 20.99 | $20.94 | 351300 |
| 2025-10-01 | 21.00 | $20.92 | 158837 |
| 2025-09-30 | 21.01 | $20.91 | 204046 |
| 2025-09-29 | 21.03 | $21.02 | 196982 |
| 2025-09-26 | 21.03 | $20.99 | 337500 |
| 2025-09-25 | 21.04 | $20.99 | 320400 |
| 2025-09-24 | 21.04 | $21.01 | 103638 |
| 2025-09-23 | 21.04 | $21.01 | 489331 |
| 2025-09-22 | 21.05 | $21.02 | 74400 |
| 2025-09-19 | 21.04 | $21.04 | 411700 |
| 2025-09-18 | 21.04 | $21.03 | 264013 |
| 2025-09-17 | 21.04 | $21.04 | 129700 |
| 2025-09-16 | 21.03 | $21.03 | 260500 |
| 2025-09-15 | 21.02 | $21.04 | 174900 |
| 2025-09-12 | 21.01 | $21.02 | 125900 |
| 2025-09-11 | 21.00 | $21.04 | 154836 |
| 2025-09-10 | 20.99 | $21.02 | 134334 |
| 2025-09-09 | 20.98 | $21.02 | 304935 |
| 2025-09-08 | 20.96 | $21.02 | 137203 |
| 2025-09-05 | 20.94 | $20.97 | 100403 |
| 2025-09-04 | 20.94 | $20.94 | 126014 |
| 2025-09-03 | 20.93 | $20.91 | 118700 |
| 2025-09-02 | 20.93 | $20.86 | 102727 |
| 2025-08-29 | 20.94 | $20.87 | 147639 |
| 2025-08-28 | 20.95 | $20.98 | 193127 |
| 2025-08-27 | 20.94 | $20.97 | 115800 |
| 2025-08-26 | 20.93 | $20.95 | 182100 |
| 2025-08-25 | 20.92 | $20.95 | 323700 |
| 2025-08-22 | 20.91 | $20.94 | 179600 |
| 2025-08-21 | 20.90 | $20.88 | 149204 |
| 2025-08-20 | 20.90 | $20.90 | 560302 |
| 2025-08-19 | 20.89 | $20.89 | 1.6M |
| 2025-08-18 | 20.89 | $20.89 | 242000 |
| 2025-08-15 | 20.88 | $20.89 | 142800 |
| 2025-08-14 | 20.88 | $20.88 | 228600 |
| 2025-08-13 | 20.87 | $20.91 | 135637 |
| 2025-08-12 | 20.86 | $20.87 | 153334 |
| 2025-08-11 | 20.86 | $20.86 | 110843 |
| 2025-08-08 | 20.85 | $20.85 | 156427 |
| 2025-08-07 | 20.85 | $20.86 | 100500 |
| 2025-08-06 | 20.84 | $20.86 | 236713 |
| 2025-08-05 | 20.83 | $20.85 | 146900 |
| 2025-08-04 | 20.83 | $20.84 | 187400 |
| 2025-08-01 | 20.82 | $20.81 | 144540 |
| 2025-07-31 | 20.82 | $20.74 | 80334 |
| 2025-07-30 | 20.84 | $20.83 | 149419 |
| 2025-07-29 | 20.83 | $20.86 | 90022 |
| 2025-07-28 | 20.82 | $20.82 | 87117 |
| 2025-07-25 | 20.82 | $20.83 | 50606 |
| 2025-07-24 | 20.82 | $20.81 | 77232 |
| 2025-07-23 | 20.81 | $20.83 | 169000 |
| 2025-07-22 | 20.81 | $20.85 | 153032 |
| 2025-07-21 | 20.79 | $20.81 | 130844 |
| 2025-07-18 | 20.79 | $20.79 | 207400 |
| 2025-07-17 | 20.79 | $20.76 | 94414 |
| 2025-07-16 | 20.79 | $20.76 | 162327 |
| 2025-07-15 | 20.79 | $20.74 | 115338 |
| 2025-07-14 | 20.80 | $20.76 | 124042 |
| 2025-07-11 | 20.80 | $20.76 | 481629 |
| 2025-07-10 | 20.81 | $20.79 | 238900 |
| 2025-07-09 | 20.81 | $20.79 | 100632 |
| 2025-07-08 | 20.80 | $20.74 | 154520 |
| 2025-07-07 | 20.81 | $20.76 | 123200 |
| 2025-07-03 | 20.82 | $20.79 | 73100 |
| 2025-07-02 | 20.82 | $20.80 | 110200 |
| 2025-07-01 | 20.81 | $20.80 | 113700 |
| 2025-06-30 | 20.81 | $20.80 | 209005 |
| 2025-06-27 | 20.80 | $20.87 | 99900 |
| 2025-06-26 | 20.78 | $20.88 | 160318 |
| 2025-06-25 | 20.75 | $20.84 | 245900 |
| 2025-06-24 | 20.73 | $20.82 | 63800 |
| 2025-06-23 | 20.70 | $20.77 | 67600 |
| 2025-06-20 | 20.69 | $20.73 | 37700 |
| 2025-06-18 | 20.68 | $20.71 | 142600 |
| 2025-06-17 | 20.67 | $20.72 | 106300 |
| 2025-06-16 | 20.65 | $20.70 | 134800 |
| 2025-06-13 | 20.64 | $20.70 | 29500 |
| 2025-06-12 | 20.63 | $20.72 | 95200 |
| 2025-06-11 | 20.61 | $20.66 | 120700 |
| 2025-06-10 | 20.60 | $20.65 | 144700 |
| 2025-06-09 | 20.60 | $20.61 | 90800 |
| 2025-06-06 | 20.59 | $20.59 | 695400 |
| 2025-06-05 | 20.60 | $20.61 | 58200 |
| 2025-06-04 | 20.60 | $20.59 | 54400 |
| 2025-06-03 | 20.60 | $20.58 | 82800 |
| 2025-06-02 | 20.61 | $20.59 | 100800 |
| 2025-05-30 | 20.61 | $20.61 | 87100 |
| 2025-05-29 | 20.62 | $20.67 | 117400 |
| 2025-05-28 | 20.61 | $20.65 | 129200 |
| 2025-05-27 | 20.60 | $20.65 | 119100 |
| 2025-05-23 | 20.59 | $20.61 | 125900 |
| 2025-05-22 | 20.59 | $20.58 | 90300 |
| 2025-05-21 | 20.60 | $20.59 | 81100 |
| 2025-05-20 | 20.60 | $20.63 | 200000 |
| 2025-05-19 | 20.60 | $20.64 | 208100 |
| 2025-05-16 | 20.59 | $20.63 | 57700 |
| 2025-05-15 | 20.59 | $20.59 | 143000 |
| 2025-05-14 | 20.59 | $20.56 | 239100 |
| 2025-05-13 | 20.61 | $20.58 | 105400 |
| 2025-05-12 | 20.62 | $20.59 | 1.2M |
| 2025-05-09 | 20.62 | $20.59 | 59500 |
| 2025-05-08 | 20.64 | $20.65 | 73400 |
| 2025-05-07 | 20.64 | $20.63 | 62900 |
| 2025-05-06 | 20.64 | $20.62 | 94300 |
| 2025-05-05 | 20.65 | $20.62 | 175900 |
| 2025-05-02 | 20.66 | $20.61 | 98700 |
| 2025-05-01 | 20.67 | $20.66 | 104700 |
| 2025-04-30 | 20.67 | $20.70 | 56600 |
| 2025-04-29 | 20.67 | $20.76 | 47900 |
| 2025-04-28 | 20.66 | $20.74 | 56900 |
| 2025-04-25 | 20.64 | $20.73 | 204000 |
| 2025-04-24 | 20.63 | $20.67 | 145400 |
| 2025-04-23 | 20.62 | $20.61 | 126000 |
| 2025-04-22 | 20.63 | $20.60 | 147400 |
| 2025-04-21 | 20.64 | $20.65 | 640800 |
| 2025-04-17 | 20.65 | $20.66 | 1.5M |
| 2025-04-16 | 20.65 | $20.66 | 212500 |
| 2025-04-15 | 20.65 | $20.61 | 83300 |
| 2025-04-14 | 20.67 | $20.59 | 118400 |
| 2025-04-11 | 20.69 | $20.57 | 167900 |
| 2025-04-10 | 20.72 | $20.60 | 124400 |
| 2025-04-09 | 20.75 | $20.69 | 137400 |
| 2025-04-08 | 20.76 | $20.69 | 116800 |
| 2025-04-07 | 20.78 | $20.67 | 545600 |
| 2025-04-04 | 20.80 | $20.79 | 109400 |
| 2025-04-03 | 20.80 | $20.81 | 92500 |
| 2025-04-02 | 20.80 | $20.74 | 60700 |
| 2025-04-01 | 20.81 | $20.77 | 70400 |
| 2025-03-31 | 20.82 | $20.76 | 68600 |
| 2025-03-28 | 20.83 | $20.81 | 78600 |
| 2025-03-27 | 20.83 | $20.81 | 87400 |
| 2025-03-26 | 20.84 | $20.82 | 88100 |
| 2025-03-25 | 20.84 | $20.83 | 64500 |
| 2025-03-24 | 20.83 | $20.83 | 64600 |
| 2025-03-21 | 20.83 | $20.83 | 81000 |
| 2025-03-20 | 20.83 | $20.82 | 103600 |
| 2025-03-19 | 20.83 | $20.81 | 74900 |
| 2025-03-18 | 20.83 | $20.80 | 37800 |
| 2025-03-17 | 20.83 | $20.79 | 64200 |
| 2025-03-14 | 20.83 | $20.79 | 169700 |
| 2025-03-13 | 20.83 | $20.81 | 61000 |
| 2025-03-12 | 20.83 | $20.80 | 86100 |
| 2025-03-11 | 20.84 | $20.82 | 145200 |
| 2025-03-10 | 20.83 | $20.82 | 83900 |
| 2025-03-07 | 20.83 | $20.81 | 127600 |
| 2025-03-06 | 20.83 | $20.84 | 128700 |
| 2025-03-05 | 20.82 | $20.82 | 100900 |
| 2025-03-04 | 20.81 | $20.85 | 263200 |
| 2025-03-03 | 20.80 | $20.82 | 54900 |
| 2025-02-28 | 20.79 | $20.82 | 259300 |
| 2025-02-27 | 20.77 | $20.87 | 91900 |
| 2025-02-26 | 20.75 | $20.84 | 99000 |
| 2025-02-25 | 20.72 | $20.82 | 96300 |
| 2025-02-24 | 20.70 | $20.80 | 55800 |
| 2025-02-21 | 20.68 | $20.74 | 49000 |
| 2025-02-20 | 20.66 | $20.69 | 53100 |
| 2025-02-19 | 20.66 | $20.67 | 87300 |
| 2025-02-18 | 20.66 | $20.69 | 110800 |
| 2025-02-14 | 20.65 | $20.71 | 47200 |
| 2025-02-13 | 20.64 | $20.66 | 68700 |
| 2025-02-12 | 20.63 | $20.63 | 61100 |
| 2025-02-11 | 20.63 | $20.64 | 127000 |
| 2025-02-10 | 20.63 | $20.63 | 195800 |
| 2025-02-07 | 20.64 | $20.65 | 226300 |
| 2025-02-06 | 20.63 | $20.66 | 66400 |
| 2025-02-05 | 20.63 | $20.66 | 88400 |
| 2025-02-04 | 20.63 | $20.65 | 104600 |
| 2025-02-03 | 20.62 | $20.62 | 101100 |
| 2025-01-31 | 20.63 | $20.62 | 156500 |
| 2025-01-30 | 20.63 | $20.73 | 112000 |
| 2025-01-29 | 20.61 | $20.70 | 68700 |
| 2025-01-28 | 20.60 | $20.73 | 134600 |
| 2025-01-27 | 20.57 | $20.68 | 82200 |
| 2025-01-24 | 20.56 | $20.62 | 64400 |
| 2025-01-23 | 20.55 | $20.62 | 52300 |
| 2025-01-22 | 20.54 | $20.60 | 96400 |
| 2025-01-21 | 20.54 | $20.61 | 140100 |
| 2025-01-17 | 20.54 | $20.57 | 90500 |
| 2025-01-16 | 20.54 | $20.59 | 126900 |
| 2025-01-15 | 20.54 | $20.55 | 75300 |
| 2025-01-14 | 20.55 | $20.49 | 54600 |
| 2025-01-13 | 20.57 | $20.53 | 46000 |
| 2025-01-10 | 20.59 | $20.52 | 168600 |
| 2025-01-08 | 20.61 | $20.57 | 47100 |
| 2025-01-07 | 20.63 | $20.53 | 114900 |
| 2025-01-06 | 20.66 | $20.56 | 80900 |
| 2025-01-03 | 20.69 | $20.56 | 154300 |
| 2025-01-02 | 20.73 | $20.56 | 187700 |
| 2024-12-31 | 20.77 | $20.59 | 166500 |
| 2024-12-30 | 20.81 | $20.84 | 68200 |
| 2024-12-27 | 20.80 | $20.80 | 36000 |
| 2024-12-26 | 20.80 | $20.78 | 247500 |
| 2024-12-24 | 20.81 | $20.78 | 28500 |
| 2024-12-23 | 20.82 | $20.83 | 102900 |
| 2024-12-20 | 20.81 | $20.79 | 66400 |
| 2024-12-19 | 20.82 | $20.78 | 142400 |
| 2024-12-18 | 20.83 | $20.86 | 68400 |
| 2024-12-17 | 20.82 | $20.80 | 107100 |
| 2024-12-16 | 20.83 | $20.83 | 76200 |
| 2024-12-13 | 20.83 | $20.83 | 117600 |
| 2024-12-12 | 20.83 | $20.85 | 100900 |
| 2024-12-11 | 20.83 | $20.86 | 95100 |
| 2024-12-10 | 20.82 | $20.87 | 64400 |
| 2024-12-09 | 20.81 | $20.86 | 51800 |
| 2024-12-06 | 20.80 | $20.86 | 63100 |
| 2024-12-05 | 20.79 | $20.84 | 58700 |
| 2024-12-04 | 20.79 | $20.83 | 207300 |
| 2024-12-03 | 20.78 | $20.80 | 102400 |
| 2024-12-02 | 20.78 | $20.84 | 163700 |
| 2024-11-29 | 20.77 | $20.80 | 28200 |
| 2024-11-27 | 20.77 | $20.87 | 81100 |
| 2024-11-26 | 20.75 | $20.84 | 263500 |
| 2024-11-25 | 20.74 | $20.83 | 297000 |
| 2024-11-22 | 20.73 | $20.79 | 50800 |
| 2024-11-21 | 20.73 | $20.79 | 76000 |
| 2024-11-20 | 20.72 | $20.77 | 61700 |
| 2024-11-19 | 20.72 | $20.78 | 81000 |
| 2024-11-18 | 20.72 | $20.78 | 58300 |
| 2024-11-15 | 20.72 | $20.75 | 55000 |
| 2024-11-14 | 20.72 | $20.76 | 47100 |
| 2024-11-13 | 20.73 | $20.73 | 88600 |
| 2024-11-12 | 20.74 | $20.74 | 91600 |
| 2024-11-11 | 20.75 | $20.76 | 130700 |
| 2024-11-08 | 20.76 | $20.76 | 86900 |
| 2024-11-07 | 20.78 | $20.79 | 84600 |
| 2024-11-06 | 20.78 | $20.73 | 101500 |
| 2024-11-05 | 20.81 | $20.74 | 43200 |
| 2024-11-04 | 20.83 | $20.74 | 55600 |
| 2024-11-01 | 20.86 | $20.75 | 30500 |
| 2024-10-31 | 20.90 | $20.77 | 40800 |
| 2024-10-30 | 20.93 | $20.91 | 41100 |
| 2024-10-29 | 20.95 | $20.94 | 49600 |
| 2024-10-28 | 20.96 | $20.90 | 97900 |
| 2024-10-25 | 20.97 | $20.94 | 107200 |
| 2024-10-24 | 20.99 | $20.96 | 57200 |
| 2024-10-23 | 21.00 | $20.92 | 77300 |
| 2024-10-22 | 21.02 | $20.98 | 108800 |
| 2024-10-21 | 21.03 | $20.97 | 130000 |
| 2024-10-18 | 21.05 | $21.02 | 96100 |
| 2024-10-17 | 21.06 | $21.05 | 121500 |
| 2024-10-16 | 21.07 | $21.08 | 141400 |
| 2024-10-15 | 21.07 | $21.04 | 74000 |
| 2024-10-14 | 21.08 | $21.03 | 48700 |
| 2024-10-11 | 21.09 | $21.04 | 122300 |
| 2024-10-10 | 21.10 | $21.02 | 65400 |
| 2024-10-09 | 21.12 | $21.01 | 84000 |
| 2024-10-08 | 21.15 | $21.01 | 80900 |
| 2024-10-07 | 21.18 | $21.01 | 67900 |
| 2024-10-04 | 21.21 | $21.06 | 144900 |
| 2024-10-03 | 21.24 | $21.14 | 165500 |
| 2024-10-02 | 21.25 | $21.17 | 81800 |
| 2024-10-01 | 21.27 | $21.15 | 66000 |
| 2024-09-30 | 21.28 | $21.19 | 102300 |
| 2024-09-27 | 21.29 | $21.28 | 109300 |
| 2024-09-26 | 21.29 | $21.25 | 68100 |
| 2024-09-25 | 21.28 | $21.28 | 1.3M |
| 2024-09-24 | 21.27 | $21.28 | 168400 |
| 2024-09-23 | 21.26 | $21.21 | 66000 |
| 2024-09-20 | 21.26 | $21.24 | 57100 |
| 2024-09-19 | 21.26 | $21.27 | 71100 |
| 2024-09-18 | 21.24 | $21.24 | 114000 |
| 2024-09-17 | 21.23 | $21.25 | 71700 |
| 2024-09-16 | 21.22 | $21.27 | 105800 |
| 2024-09-13 | 21.20 | $21.24 | 123700 |
| 2024-09-12 | 21.18 | $21.20 | 171200 |
| 2024-09-11 | 21.17 | $21.19 | 86700 |
| 2024-09-10 | 21.15 | $21.18 | 351300 |
| 2024-09-09 | 21.13 | $21.12 | 90300 |
| 2024-09-06 | 21.13 | $21.13 | 43000 |
| 2024-09-05 | 21.12 | $21.12 | 33200 |
| 2024-09-04 | 21.11 | $21.09 | 50800 |
| 2024-09-03 | 21.10 | $21.06 | 84600 |
| 2024-08-30 | 21.10 | $21.00 | 63700 |
| 2024-08-29 | 21.11 | $21.11 | 42100 |
| 2024-08-28 | 21.10 | $21.09 | 65700 |
| 2024-08-27 | 21.10 | $21.13 | 159900 |
| 2024-08-26 | 21.08 | $21.12 | 144100 |
| 2024-08-23 | 21.06 | $21.04 | 176400 |
| 2024-08-22 | 21.05 | $21.06 | 52500 |
| 2024-08-21 | 21.04 | $21.09 | 181800 |
| 2024-08-20 | 21.02 | $21.01 | 89500 |
| 2024-08-19 | 21.01 | $21.01 | 63900 |
| 2024-08-16 | 21.00 | $21.00 | 92600 |
| 2024-08-15 | 20.99 | $20.94 | 50900 |
| 2024-08-14 | 20.99 | $20.97 | 49600 |
| 2024-08-13 | 20.98 | $20.98 | 44200 |
| 2024-08-12 | 20.97 | $20.98 | 57100 |
| 2024-08-09 | 20.96 | $20.95 | 41100 |
| 2024-08-08 | 20.95 | $20.96 | 54600 |
| 2024-08-07 | 20.94 | $20.97 | 45700 |
| 2024-08-06 | 20.92 | $20.96 | 37900 |
| 2024-08-05 | 20.90 | $21.02 | 92100 |
| 2024-08-02 | 20.87 | $20.95 | 29500 |
| 2024-08-01 | 20.84 | $20.80 | 32300 |
| 2024-07-31 | 20.84 | $20.80 | 39400 |
| 2024-07-30 | 20.84 | $20.88 | 49800 |
| 2024-07-29 | 20.82 | $20.84 | 18500 |
| 2024-07-26 | 20.81 | $20.81 | 16200 |
| 2024-07-25 | 20.80 | $20.81 | 25800 |
| 2024-07-24 | 20.79 | $20.83 | 17200 |
| 2024-07-23 | 20.78 | $20.77 | 16400 |
| 2024-07-22 | 20.77 | $20.76 | 16400 |
| 2024-07-19 | 20.77 | $20.78 | 24800 |
| 2024-07-18 | 20.76 | $20.79 | 32300 |
| 2024-07-17 | 20.74 | $20.80 | 28000 |
| 2024-07-16 | 20.72 | $20.73 | 145000 |
| 2024-07-15 | 20.72 | $20.77 | 14400 |
| 2024-07-12 | 20.70 | $20.75 | 21100 |
| 2024-07-11 | 20.68 | $20.72 | 53300 |
| 2024-07-10 | 20.67 | $20.68 | 23700 |
| 2024-07-09 | 20.66 | $20.67 | 42700 |
| 2024-07-08 | 20.66 | $20.67 | 19100 |
| 2024-07-05 | 20.65 | $20.66 | 26800 |
| 2024-07-03 | 20.64 | $20.60 | 26100 |
| 2024-07-02 | 20.65 | $20.57 | 44900 |
| 2024-07-01 | 20.66 | $20.54 | 28600 |
| 2024-06-28 | 20.68 | $20.60 | 27100 |
| 2024-06-27 | 20.69 | $20.67 | 32600 |
| 2024-06-26 | 20.68 | $20.65 | 46500 |
| 2024-06-25 | 20.68 | $20.71 | 49700 |
| 2024-06-24 | 20.67 | $20.70 | 20200 |
| 2024-06-21 | 20.65 | $20.67 | 47700 |
| 2024-06-20 | 20.64 | $20.70 | 31600 |
| 2024-06-18 | 20.62 | $20.68 | 34400 |
| 2024-06-17 | 20.60 | $20.64 | 42800 |
| 2024-06-14 | 20.58 | $20.64 | 58800 |
| 2024-06-13 | 20.57 | $20.65 | 23800 |
| 2024-06-12 | 20.54 | $20.59 | 39800 |
| 2024-06-11 | 20.53 | $20.53 | 21800 |
| 2024-06-10 | 20.53 | $20.50 | 38200 |
| 2024-06-07 | 20.53 | $20.53 | 19300 |
| 2024-06-06 | 20.53 | $20.58 | 50800 |
| 2024-06-05 | 20.51 | $20.55 | 33100 |
| 2024-06-04 | 20.50 | $20.54 | 24900 |
| 2024-06-03 | 20.49 | $20.41 | 42800 |
| 2024-05-31 | 20.50 | $20.42 | 64200 |
| 2024-05-30 | 20.52 | $20.48 | 123300 |
| 2024-05-29 | 20.52 | $20.48 | 30100 |
| 2024-05-28 | 20.52 | $20.51 | 33200 |
| 2024-05-24 | 20.52 | $20.53 | 63700 |
| 2024-05-23 | 20.51 | $20.50 | 10400 |
| 2024-05-22 | 20.51 | $20.55 | 17400 |
| 2024-05-21 | 20.50 | $20.51 | 50800 |
| 2024-05-20 | 20.49 | $20.52 | 41500 |
| 2024-05-17 | 20.48 | $20.56 | 28600 |
| 2024-05-16 | 20.45 | $20.56 | 12900 |
| 2024-05-15 | 20.43 | $20.52 | 22300 |
| 2024-05-14 | 20.41 | $20.47 | 26800 |
| 2024-05-13 | 20.39 | $20.45 | 8800 |
| 2024-05-10 | 20.38 | $20.46 | 18300 |
| 2024-05-09 | 20.37 | $20.46 | 17100 |
| 2024-05-08 | 20.35 | $20.43 | 33900 |
| 2024-05-07 | 20.33 | $20.44 | 45000 |
| 2024-05-06 | 20.31 | $20.39 | 31100 |
| 2024-05-03 | 20.30 | $20.37 | 48900 |
| 2024-05-02 | 20.29 | $20.32 | 47000 |
| 2024-05-01 | 20.29 | $20.27 | 25300 |
| 2024-04-30 | 20.30 | $20.20 | 34200 |
| 2024-04-29 | 20.33 | $20.37 | 13800 |
| 2024-04-26 | 20.32 | $20.34 | 128800 |
| 2024-04-25 | 20.32 | $20.32 | 20000 |
| 2024-04-24 | 20.33 | $20.35 | 58500 |
| 2024-04-23 | 20.33 | $20.39 | 65900 |
| 2024-04-22 | 20.32 | $20.29 | 41800 |
| 2024-04-19 | 20.34 | $20.34 | 42400 |
| 2024-04-18 | 20.34 | $20.29 | 60000 |
| 2024-04-17 | 20.36 | $20.33 | 30200 |
| 2024-04-16 | 20.37 | $20.27 | 40000 |
| 2024-04-15 | 20.40 | $20.33 | 46600 |
| 2024-04-12 | 20.42 | $20.38 | 38500 |
| 2024-04-11 | 20.43 | $20.33 | 980200 |
| 2024-04-10 | 20.45 | $20.34 | 31200 |
| 2024-04-09 | 20.48 | $20.48 | 54300 |
| 2024-04-08 | 20.48 | $20.42 | 42000 |
| 2024-04-05 | 20.49 | $20.45 | 42500 |
| 2024-04-04 | 20.50 | $20.50 | 8600 |
| 2024-04-03 | 20.50 | $20.47 | 191700 |
| 2024-04-02 | 20.51 | $20.46 | 107700 |
| 2024-04-01 | 20.52 | $20.41 | 41800 |
| 2024-03-28 | 20.54 | $20.54 | 24400 |
| 2024-03-27 | 20.54 | $20.61 | 52700 |
| 2024-03-26 | 20.52 | $20.56 | 44700 |
| 2024-03-25 | 20.51 | $20.52 | 30500 |
| 2024-03-22 | 20.51 | $20.54 | 86000 |
| 2024-03-21 | 20.50 | $20.51 | 26800 |
| 2024-03-20 | 20.49 | $20.48 | 70300 |
| 2024-03-19 | 20.50 | $20.45 | 83000 |
| 2024-03-18 | 20.50 | $20.44 | 54500 |
| 2024-03-15 | 20.52 | $20.45 | 53800 |
| 2024-03-14 | 20.53 | $20.51 | 219800 |
| 2024-03-13 | 20.53 | $20.57 | 153700 |
| 2024-03-12 | 20.52 | $20.55 | 28000 |
| 2024-03-11 | 20.51 | $20.56 | 70600 |
| 2024-03-08 | 20.49 | $20.59 | 75100 |
| 2024-03-07 | 20.47 | $20.53 | 31800 |
| 2024-03-06 | 20.46 | $20.49 | 38300 |
| 2024-03-05 | 20.45 | $20.50 | 48400 |
| 2024-03-04 | 20.44 | $20.45 | 61000 |
| 2024-03-01 | 20.44 | $20.45 | 80200 |
| 2024-02-29 | 20.44 | $20.42 | 45300 |
| 2024-02-28 | 20.45 | $20.42 | 89200 |
| 2024-02-27 | 20.46 | $20.43 | 48600 |
| 2024-02-26 | 20.46 | $20.42 | 53000 |
| 2024-02-23 | 20.47 | $20.46 | 180200 |
| 2024-02-22 | 20.47 | $20.44 | 1.8M |
| 2024-02-21 | 20.48 | $20.44 | 46800 |
| 2024-02-20 | 20.49 | $20.46 | 114800 |
| 2024-02-16 | 20.49 | $20.43 | 92300 |
| 2024-02-15 | 20.50 | $20.53 | 31200 |
| 2024-02-14 | 20.49 | $20.45 | 43100 |
| 2024-02-13 | 20.50 | $20.44 | 89000 |
| 2024-02-12 | 20.51 | $20.50 | 150100 |
| 2024-02-09 | 20.51 | $20.51 | 115200 |
| 2024-02-08 | 20.51 | $20.50 | 53300 |
| 2024-02-07 | 20.51 | $20.49 | 24900 |
| 2024-02-06 | 20.51 | $20.49 | 28600 |
| 2024-02-05 | 20.51 | $20.47 | 64000 |
| 2024-02-02 | 20.51 | $20.49 | 17300 |
| 2024-02-01 | 20.51 | $20.61 | 28000 |
| 2024-01-31 | 20.48 | $20.47 | 56400 |
| 2024-01-30 | 20.48 | $20.53 | 60300 |
| 2024-01-29 | 20.47 | $20.47 | 25500 |
| 2024-01-26 | 20.47 | $20.49 | 19300 |
| 2024-01-25 | 20.46 | $20.45 | 9300 |
| 2024-01-24 | 20.46 | $20.42 | 84900 |
| 2024-01-23 | 20.47 | $20.40 | 108300 |
| 2024-01-22 | 20.48 | $20.41 | 25900 |
| 2024-01-19 | 20.49 | $20.38 | 239600 |
| 2024-01-18 | 20.51 | $20.42 | 20700 |
| 2024-01-17 | 20.53 | $20.47 | 11700 |
| 2024-01-16 | 20.53 | $20.53 | 5600 |
| 2024-01-12 | 20.53 | $20.57 | 32400 |
| 2024-01-11 | 20.51 | $20.52 | 43100 |
| 2024-01-10 | 20.50 | $20.47 | 40500 |
| 2024-01-09 | 20.50 | $20.46 | 12800 |
| 2024-01-08 | 20.50 | $20.43 | 8200 |
| 2024-01-05 | 20.51 | $20.41 | 9400 |
| 2024-01-04 | 20.52 | $20.43 | 75900 |
| 2024-01-03 | 20.53 | $20.46 | 6100 |
| 2024-01-02 | 20.53 | $20.45 | 46900 |
| 2023-12-29 | 20.53 | $20.46 | 22400 |
| 2023-12-28 | 20.54 | $20.45 | 10800 |
| 2023-12-27 | 20.54 | $20.60 | 18500 |
| 2023-12-26 | 20.52 | $20.57 | 50000 |
| 2023-12-22 | 20.49 | $20.52 | 15000 |
| 2023-12-21 | 20.48 | $20.50 | 25400 |
| 2023-12-20 | 20.46 | $20.50 | 46400 |
| 2023-12-19 | 20.44 | $20.48 | 29900 |
| 2023-12-18 | 20.42 | $20.45 | 24500 |
| 2023-12-15 | 20.40 | $20.46 | 134700 |
| 2023-12-14 | 20.38 | $20.48 | 146600 |
| 2023-12-13 | 20.34 | $20.41 | 279400 |
| 2023-12-12 | 20.32 | $20.30 | 27500 |
| 2023-12-11 | 20.32 | $20.27 | 11400 |
| 2023-12-08 | 20.32 | $20.27 | 45200 |
| 2023-12-07 | 20.32 | $20.32 | 28300 |
| 2023-12-06 | 20.31 | $20.35 | 76500 |
| 2023-12-05 | 20.29 | $20.33 | 22100 |
| 2023-12-04 | 20.28 | $20.27 | 5200 |
| 2023-12-01 | 20.27 | $20.30 | 8000 |
| 2023-11-30 | 20.26 | $20.32 | 19700 |
| 2023-11-29 | 20.23 | $20.33 | 93500 |
| 2023-11-28 | 20.21 | $20.27 | 55000 |
| 2023-11-27 | 20.19 | $20.25 | 481500 |
| 2023-11-24 | 20.17 | $20.17 | 25000 |
| 2023-11-22 | 20.16 | $20.22 | 13500 |
| 2023-11-21 | 20.14 | $20.20 | 20000 |
| 2023-11-20 | 20.12 | $20.19 | 24700 |
| 2023-11-17 | 20.11 | $20.20 | 27100 |
| 2023-11-16 | 20.08 | $20.18 | 24900 |
| 2023-11-15 | 20.06 | $20.08 | 47700 |
| 2023-11-14 | 20.06 | $20.19 | 58000 |
| 2023-11-13 | 20.03 | $20.01 | 29500 |
| 2023-11-10 | 20.03 | $20.07 | 111500 |
| 2023-11-09 | 20.02 | $20.02 | 7500 |
| 2023-11-08 | 20.03 | $20.09 | 21100 |
| 2023-11-07 | 20.01 | $20.09 | 7900 |
| 2023-11-06 | 20.00 | $20.02 | 20500 |
| 2023-11-03 | 20.00 | $20.09 | 22200 |
| 2023-11-02 | 19.98 | $20.02 | 26100 |
| 2023-11-01 | 19.97 | $19.97 | 19500 |
| 2023-10-31 | 19.98 | $20.02 | 5700 |
| 2023-10-30 | 19.97 | $20.02 | 8000 |
| 2023-10-27 | 19.97 | $20.00 | 23800 |
| 2023-10-26 | 19.97 | $20.02 | 8200 |
| 2023-10-25 | 19.96 | $19.93 | 21400 |
| 2023-10-24 | 19.97 | $19.99 | 26100 |
| 2023-10-23 | 19.98 | $19.99 | 36400 |
| 2023-10-20 | 19.98 | $19.98 | 18100 |
| 2023-10-19 | 19.99 | $19.93 | 4500 |
| 2023-10-18 | 20.00 | $19.94 | 16600 |
| 2023-10-17 | 20.02 | $20.01 | 24900 |
| 2023-10-16 | 20.03 | $20.04 | 134100 |
| 2023-10-13 | 20.03 | $20.04 | 38900 |
| 2023-10-12 | 20.03 | $20.05 | 71400 |
| 2023-10-11 | 20.03 | $20.09 | 12500 |
| 2023-10-10 | 20.03 | $20.00 | 1100 |
| 2023-10-09 | 20.04 | $20.07 | 4100 |
| 2023-10-06 | 20.04 | $20.00 | 14500 |
| 2023-10-05 | 20.05 | $20.01 | 6100 |
| 2023-10-04 | 20.06 | $20.02 | 48300 |
| 2023-10-03 | 20.08 | $19.94 | 23700 |
| 2023-10-02 | 20.11 | $19.99 | 163100 |
| 2023-09-29 | 20.14 | $20.10 | 14000 |
| 2023-09-28 | 20.14 | $20.17 | 15400 |
| 2023-09-27 | 20.14 | $20.08 | 20000 |
| 2023-09-26 | 20.15 | $20.14 | 15600 |
| 2023-09-25 | 20.16 | $20.11 | 27600 |
| 2023-09-22 | 20.17 | $20.17 | 5500 |
| 2023-09-21 | 20.17 | $20.09 | 14100 |
| 2023-09-20 | 20.18 | $20.17 | 2000 |
| 2023-09-19 | 20.19 | $20.17 | 2500 |
| 2023-09-18 | 20.19 | $20.18 | 55600 |
| 2023-09-15 | 20.19 | $20.17 | 37000 |
| 2023-09-14 | 20.19 | $20.22 | 59800 |
| 2023-09-13 | 20.19 | $20.20 | 57100 |
| 2023-09-12 | 20.18 | $20.19 | 9500 |
| 2023-09-11 | 20.18 | $20.16 | 243000 |
| 2023-09-08 | 20.18 | $20.16 | 22200 |
| 2023-09-07 | 20.19 | $20.17 | 1900 |
| 2023-09-06 | 20.19 | $20.15 | 12700 |
| 2023-09-05 | 20.19 | $20.17 | 14600 |
| 2023-09-01 | 20.20 | $20.17 | 13700 |
| 2023-08-31 | 20.20 | $20.27 | 660300 |
| 2023-08-30 | 20.18 | $20.27 | 12700 |
| 2023-08-29 | 20.16 | $20.19 | 6500 |
| 2023-08-28 | 20.16 | $20.17 | 1400 |
| 2023-08-25 | 20.15 | $20.16 | 1200 |
| 2023-08-24 | 20.15 | $20.19 | 24200 |
| 2023-08-23 | 20.15 | $20.15 | 2400 |
| 2023-08-22 | 20.14 | $20.12 | 11900 |
| 2023-08-21 | 20.15 | $20.13 | 8000 |
| 2023-08-18 | 20.15 | $20.12 | 6500 |
| 2023-08-17 | 20.16 | $20.15 | 16100 |
| 2023-08-16 | 20.16 | $20.14 | 7700 |
| 2023-08-15 | 20.17 | $20.17 | 13000 |
| 2023-08-14 | 20.16 | $20.15 | 15100 |
| 2023-08-11 | 20.16 | $20.16 | 4000 |
| 2023-08-10 | 20.16 | $20.19 | 2200 |
| 2023-08-09 | 20.16 | $20.16 | 7400 |
| 2023-08-08 | 20.16 | $20.15 | 10300 |
| 2023-08-07 | 20.16 | $20.15 | 8200 |
| 2023-08-04 | 20.16 | $20.14 | 23700 |
| 2023-08-03 | 20.16 | $20.10 | 8600 |
| 2023-08-02 | 20.17 | $20.11 | 5300 |
| 2023-08-01 | 20.18 | $20.13 | 4100 |
| 2023-07-31 | 20.19 | $20.21 | 7300 |
| 2023-07-28 | 20.18 | $20.20 | 17200 |
| 2023-07-27 | 20.18 | $20.18 | 900 |
| 2023-07-26 | 20.17 | $20.19 | 3300 |
| 2023-07-25 | 20.16 | $20.19 | 13800 |
| 2023-07-24 | 20.16 | $20.18 | 400 |
| 2023-07-21 | 20.15 | $20.20 | 6700 |
| 2023-07-20 | 20.14 | $20.20 | 300 |
| 2023-07-19 | 20.12 | $20.18 | 7800 |
| 2023-07-18 | 20.11 | $20.17 | 5400 |
| 2023-07-17 | 20.10 | $20.16 | 16900 |
| 2023-07-14 | 20.09 | $20.14 | 4000 |
| 2023-07-13 | 20.08 | $20.13 | 13300 |
| 2023-07-12 | 20.07 | $20.11 | 5400 |
| 2023-07-11 | 20.06 | $20.05 | 18000 |
| 2023-07-10 | 20.06 | $20.03 | 5900 |
| 2023-07-07 | 20.07 | $20.00 | 2700 |
| 2023-07-06 | 20.09 | $20.04 | 13200 |
| 2023-07-05 | 20.10 | $20.03 | 13500 |
| 2023-07-03 | 20.12 | $20.12 | 6200 |
| 2023-06-30 | 20.12 | $20.15 | 11200 |
| 2023-06-29 | 20.12 | $20.14 | 7700 |
| 2023-06-28 | 20.11 | $20.14 | 4700 |
| 2023-06-27 | 20.11 | $20.15 | 19900 |
| 2023-06-26 | 20.10 | $20.12 | 7000 |
| 2023-06-23 | 20.09 | $20.13 | 39700 |
| 2023-06-22 | 20.09 | $20.12 | 1300 |
| 2023-06-21 | 20.09 | $20.12 | 1300 |
| 2023-06-20 | 20.08 | $20.12 | 6500 |
| 2023-06-16 | 20.08 | $20.10 | 300 |
| 2023-06-15 | 20.07 | $20.12 | 5100 |
| 2023-06-14 | 20.07 | $20.08 | 24400 |
| 2023-06-13 | 20.07 | $20.09 | 5100 |
| 2023-06-12 | 20.07 | $20.09 | 4000 |
| 2023-06-09 | 20.07 | $20.08 | 5000 |
| 2023-06-08 | 20.07 | $20.06 | 4300 |
| 2023-06-07 | 20.08 | $20.09 | 4000 |
| 2023-06-06 | 20.08 | $20.08 | 31100 |
| 2023-06-05 | 20.09 | $20.06 | 800 |
| 2023-06-02 | 20.10 | $20.07 | 7600 |
| 2023-06-01 | 20.11 | $20.05 | 600 |
| 2023-05-31 | 20.13 | $20.14 | 1000 |
| 2023-05-30 | 20.13 | $20.12 | 1500 |
| 2023-05-26 | 20.14 | $20.08 | 10200 |
| 2023-05-25 | 20.15 | $20.08 | 24100 |
| 2023-05-24 | 20.17 | $20.10 | 900 |
| 2023-05-23 | 20.19 | $20.17 | 3400 |
| 2023-05-22 | 20.19 | $20.18 | 4700 |
| 2023-05-19 | 20.20 | $20.17 | 1500 |
| 2023-05-18 | 20.20 | $20.22 | 700 |
| 2023-05-17 | 20.20 | $20.22 | 1200 |
| 2023-05-16 | 20.20 | $20.20 | 4700 |
| 2023-05-15 | 20.20 | $20.21 | 3500 |
| 2023-05-12 | 20.19 | $20.23 | 2300 |
| 2023-05-11 | 20.19 | $20.21 | 200 |
| 2023-05-10 | 20.19 | $20.18 | 500 |
| 2023-05-09 | 20.19 | $20.15 | 200 |
| 2023-05-08 | 20.20 | $20.16 | 7600 |
| 2023-05-05 | 20.21 | $20.17 | 16500 |
| 2023-05-04 | 20.22 | $20.22 | 14700 |
| 2023-05-03 | 20.22 | $20.19 | 4100 |
| 2023-05-02 | 20.22 | $20.17 | 6300 |
| 2023-05-01 | 20.24 | $20.15 | 1400 |
| 2023-04-28 | 20.25 | $20.27 | 800 |
| 2023-04-27 | 20.25 | $20.26 | 4600 |
| 2023-04-26 | 20.24 | $20.26 | 1500 |
| 2023-04-25 | 20.24 | $20.26 | 1300 |
| 2023-04-24 | 20.24 | $20.24 | 1500 |
| 2023-04-21 | 20.23 | $20.22 | 1200 |
| 2023-04-20 | 20.24 | $20.22 | 2000 |
| 2023-04-19 | 20.24 | $20.20 | 3100 |
| 2023-04-18 | 20.25 | $20.20 | 9600 |
| 2023-04-17 | 20.26 | $20.23 | 1000 |
| 2023-04-14 | 20.26 | $20.24 | 6700 |
| 2023-04-13 | 20.26 | $20.25 | 7900 |
| 2023-04-12 | 20.26 | $20.22 | 600 |
| 2023-04-11 | 20.27 | $20.22 | 700 |
| 2023-04-10 | 20.28 | $20.30 | 200 |
| 2023-04-06 | 20.27 | $20.30 | 800 |
| 2023-04-05 | 20.26 | $20.31 | 9800 |
| 2023-04-04 | 20.25 | $20.25 | 200 |
| 2023-04-03 | 20.25 | $20.17 | 900 |
| 2023-03-31 | 20.26 | $20.26 | 3600 |
| 2023-03-30 | 20.26 | $20.24 | 2200 |
| 2023-03-29 | 20.26 | $20.23 | 200 |
| 2023-03-28 | 20.26 | $20.28 | 4300 |
| 2023-03-27 | 20.25 | $20.32 | 900 |
| 2023-03-24 | 20.23 | $20.35 | 300 |
| 2023-03-23 | 20.20 | $20.28 | 1800 |
| 2023-03-22 | 20.19 | $20.25 | 2500 |
| 2023-03-21 | 20.17 | $20.23 | 800 |
| 2023-03-20 | 20.16 | $20.23 | 1400 |
| 2023-03-17 | 20.15 | $20.27 | 2700 |
| 2023-03-16 | 20.12 | $20.22 | 1600 |
| 2023-03-15 | 20.11 | $20.24 | 800 |
| 2023-03-14 | 20.08 | $20.18 | 400 |
| 2023-03-13 | 20.07 | $20.17 | 12300 |
| 2023-03-10 | 20.05 | $20.11 | 3600 |
| 2023-03-09 | 20.05 | $20.04 | 1800 |
| 2023-03-08 | 20.06 | $20.03 | 500 |
| 2023-03-07 | 20.07 | $20.05 | 4600 |
| 2023-03-06 | 20.09 | $20.05 | 23400 |
| 2023-03-03 | 20.10 | $20.04 | 16600 |
| 2023-03-02 | 20.12 | $20.03 | 1300 |
| 2023-03-01 | 20.15 | $20.04 | 5600 |
| 2023-02-28 | 20.18 | $20.16 | 7200 |
| 2023-02-27 | 20.19 | $20.18 | 300 |
| 2023-02-24 | 20.19 | $20.14 | 8600 |
| 2023-02-23 | 20.21 | $20.19 | 400 |
| 2023-02-22 | 20.22 | $20.18 | 5400 |
| 2023-02-21 | 20.23 | $20.14 | 16700 |
| 2023-02-17 | 20.25 | $20.19 | 1900 |
| 2023-02-16 | 20.26 | $20.18 | 8200 |
| 2023-02-15 | 20.28 | $20.19 | 800 |
| 2023-02-14 | 20.30 | $20.22 | 600 |
| 2023-02-13 | 20.32 | $20.24 | 2700 |
| 2023-02-10 | 20.33 | $20.26 | 1300 |
| 2023-02-09 | 20.34 | $20.28 | 300 |
| 2023-02-08 | 20.35 | $20.26 | 300 |
| 2023-02-07 | 20.37 | $20.27 | 100 |
| 2023-02-06 | 20.38 | $20.29 | 600 |
| 2023-02-03 | 20.40 | $20.36 | 4100 |
| 2023-02-02 | 20.40 | $20.35 | 2200 |
| 2023-02-01 | 20.40 | $20.32 | 5300 |
| 2023-01-31 | 20.41 | $20.40 | 15300 |
| 2023-01-30 | 20.40 | $20.43 | 1300 |
| 2023-01-27 | 20.39 | $20.42 | 5400 |
| 2023-01-26 | 20.37 | $20.42 | 1100 |
| 2023-01-25 | 20.36 | $20.40 | 2200 |
| 2023-01-24 | 20.34 | $20.36 | 1000 |
| 2023-01-23 | 20.33 | $20.36 | 3100 |
| 2023-01-20 | 20.31 | $20.38 | 7300 |
| 2023-01-19 | 20.29 | $20.39 | 700 |
| 2023-01-18 | 20.26 | $20.34 | 1600 |
| 2023-01-17 | 20.24 | $20.33 | 500 |
| 2023-01-13 | 20.22 | $20.34 | 4000 |
| 2023-01-12 | 20.19 | $20.26 | 2100 |
| 2023-01-11 | 20.18 | $20.22 | 1200 |
| 2023-01-10 | 20.17 | $20.25 | 1800 |
| 2023-01-09 | 20.15 | $20.20 | 300 |
| 2023-01-06 | 20.14 | $20.11 | 1400 |
| 2023-01-05 | 20.15 | $20.10 | 19800 |
| 2023-01-04 | 20.16 | $20.08 | 1500 |
| 2023-01-03 | 20.17 | $20.07 | 1800 |
| 2022-12-30 | 20.19 | $20.08 | 19800 |
| 2022-12-29 | 20.21 | $20.06 | 4000 |
| 2022-12-28 | 20.24 | $20.16 | 200 |
| 2022-12-27 | 20.25 | $20.27 | 16500 |
| 2022-12-23 | 20.25 | $20.21 | 3500 |
| 2022-12-22 | 20.25 | $20.22 | 50700 |
| 2022-12-21 | 20.25 | $20.25 | 74600 |
| 2022-12-20 | 20.24 | $20.26 | 77400 |
| 2022-12-19 | 20.23 | $20.25 | 107700 |
| 2022-12-16 | 20.22 | $20.24 | 93600 |
| 2022-12-15 | 20.21 | $20.26 | 17100 |
| 2022-12-14 | 20.19 | $20.25 | 24100 |
| 2022-12-13 | 20.17 | $20.18 | 69900 |
| 2022-12-12 | 20.17 | $20.16 | 18400 |
| 2022-12-09 | 20.16 | $20.17 | 11100 |
| 2022-12-08 | 20.16 | $20.17 | 3600 |
| 2022-12-07 | 20.15 | $20.17 | 16800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.77
2026-07-17
Close Price
$20.79
Vol: 310100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.95
Average
20.60
Maximum
21.29
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.77 | $20.79 | 310100 |
| 2026-07-16 | 20.76 | $20.79 | 242188 |
| 2026-07-15 | 20.76 | $20.79 | 308758 |
| 2026-07-14 | 20.75 | $20.74 | 318000 |
| 2026-07-13 | 20.76 | $20.72 | 606100 |
| 2026-07-10 | 20.77 | $20.76 | 392000 |
| 2026-07-09 | 20.78 | $20.76 | 2.1M |
| 2026-07-08 | 20.79 | $20.75 | 339500 |
| 2026-07-07 | 20.80 | $20.75 | 529537 |
| 2026-07-06 | 20.82 | $20.80 | 825700 |
| 2026-07-02 | 20.83 | $20.77 | 274600 |
| 2026-07-01 | 20.84 | $20.76 | 516000 |
| 2026-06-30 | 20.86 | $20.78 | 416506 |
| 2026-06-29 | 20.88 | $20.91 | 352244 |
| 2026-06-26 | 20.86 | $20.90 | 154369 |
| 2026-06-25 | 20.84 | $20.88 | 274300 |
| 2026-06-24 | 20.83 | $20.85 | 165925 |
| 2026-06-23 | 20.82 | $20.81 | 249000 |
| 2026-06-22 | 20.81 | $20.81 | 456329 |
| 2026-06-18 | 20.81 | $20.83 | 272705 |
| 2026-06-17 | 20.80 | $20.80 | 382300 |
| 2026-06-16 | 20.80 | $20.85 | 244833 |
| 2026-06-15 | 20.78 | $20.82 | 272333 |
| 2026-06-12 | 20.77 | $20.81 | 228500 |
| 2026-06-11 | 20.75 | $20.81 | 282200 |
| 2026-06-10 | 20.74 | $20.74 | 303900 |
| 2026-06-09 | 20.74 | $20.76 | 196746 |
| 2026-06-08 | 20.74 | $20.72 | 587627 |
| 2026-06-05 | 20.75 | $20.72 | 283447 |
| 2026-06-04 | 20.77 | $20.77 | 157400 |
| 2026-06-03 | 20.77 | $20.75 | 195453 |
| 2026-06-02 | 20.78 | $20.76 | 164522 |
| 2026-06-01 | 20.78 | $20.77 | 448800 |
| 2026-05-29 | 20.79 | $20.78 | 480800 |
| 2026-05-28 | 20.80 | $20.84 | 257500 |
| 2026-05-27 | 20.78 | $20.84 | 260206 |
| 2026-05-26 | 20.77 | $20.83 | 689900 |
| 2026-05-22 | 20.75 | $20.79 | 247200 |
| 2026-05-21 | 20.75 | $20.77 | 1.4M |
| 2026-05-20 | 20.75 | $20.75 | 264828 |
| 2026-05-19 | 20.75 | $20.71 | 697500 |
| 2026-05-18 | 20.77 | $20.74 | 174500 |
| 2026-05-15 | 20.79 | $20.75 | 293600 |
| 2026-05-14 | 20.81 | $20.81 | 812558 |
| 2026-05-13 | 20.81 | $20.80 | 132149 |
| 2026-05-12 | 20.82 | $20.81 | 214517 |
| 2026-05-11 | 20.83 | $20.84 | 233065 |
| 2026-05-08 | 20.83 | $20.85 | 226400 |
| 2026-05-07 | 20.82 | $20.81 | 243817 |
| 2026-05-06 | 20.83 | $20.82 | 285800 |
| 2026-05-05 | 20.84 | $20.80 | 395111 |
| 2026-05-04 | 20.85 | $20.79 | 434800 |
| 2026-05-01 | 20.88 | $20.81 | 457031 |
| 2026-04-30 | 20.90 | $20.80 | 1.3M |
| 2026-04-29 | 20.92 | $20.89 | 454723 |
| 2026-04-28 | 20.93 | $20.92 | 401500 |
| 2026-04-27 | 20.93 | $20.91 | 489910 |
| 2026-04-24 | 20.92 | $20.93 | 175200 |
| 2026-04-23 | 20.92 | $20.91 | 221006 |
| 2026-04-22 | 20.91 | $20.92 | 354161 |
| 2026-04-21 | 20.90 | $20.91 | 1.9M |
| 2026-04-20 | 20.89 | $20.94 | 191800 |
| 2026-04-17 | 20.88 | $20.93 | 476200 |
| 2026-04-16 | 20.85 | $20.90 | 253600 |
| 2026-04-15 | 20.84 | $20.90 | 265800 |
| 2026-04-14 | 20.82 | $20.89 | 542300 |
| 2026-04-13 | 20.80 | $20.87 | 357800 |
| 2026-04-10 | 20.78 | $20.84 | 991041 |
| 2026-04-09 | 20.77 | $20.83 | 200416 |
| 2026-04-08 | 20.77 | $20.83 | 529133 |
| 2026-04-07 | 20.76 | $20.80 | 412335 |
| 2026-04-06 | 20.75 | $20.80 | 198325 |
| 2026-04-02 | 20.75 | $20.78 | 244300 |
| 2026-04-01 | 20.76 | $20.77 | 364200 |
| 2026-03-31 | 20.77 | $20.77 | 149232 |
| 2026-03-30 | 20.79 | $20.81 | 177354 |
| 2026-03-27 | 20.80 | $20.79 | 147000 |
| 2026-03-26 | 20.82 | $20.80 | 149135 |
| 2026-03-25 | 20.84 | $20.85 | 525400 |
| 2026-03-24 | 20.85 | $20.84 | 114848 |
| 2026-03-23 | 20.86 | $20.86 | 135200 |
| 2026-03-20 | 20.87 | $20.82 | 297565 |
| 2026-03-19 | 20.90 | $20.92 | 220100 |
| 2026-03-18 | 20.91 | $20.89 | 384221 |
| 2026-03-17 | 20.92 | $20.93 | 177300 |
| 2026-03-16 | 20.93 | $20.91 | 165800 |
| 2026-03-13 | 20.94 | $20.87 | 118542 |
| 2026-03-12 | 20.97 | $20.88 | 567536 |
| 2026-03-11 | 21.01 | $20.95 | 183100 |
| 2026-03-10 | 21.03 | $20.99 | 174457 |
| 2026-03-09 | 21.04 | $21.02 | 479600 |
| 2026-03-06 | 21.05 | $21.00 | 222200 |
| 2026-03-05 | 21.06 | $20.99 | 346700 |
| 2026-03-04 | 21.08 | $21.02 | 236616 |
| 2026-03-03 | 21.09 | $21.05 | 164000 |
| 2026-03-02 | 21.10 | $21.06 | 594100 |
| 2026-02-27 | 21.10 | $21.05 | 4.4M |
| 2026-02-26 | 21.11 | $21.10 | 171605 |
| 2026-02-25 | 21.09 | $21.09 | 297100 |
| 2026-02-24 | 21.08 | $21.08 | 172800 |
| 2026-02-23 | 21.07 | $21.08 | 276112 |
| 2026-02-20 | 21.06 | $21.07 | 303400 |
| 2026-02-19 | 21.05 | $21.05 | 380135 |
| 2026-02-18 | 21.03 | $21.06 | 248600 |
| 2026-02-17 | 21.02 | $21.05 | 186706 |
| 2026-02-13 | 21.00 | $21.03 | 384100 |
| 2026-02-12 | 20.98 | $21.01 | 492407 |
| 2026-02-11 | 20.96 | $20.97 | 202300 |
| 2026-02-10 | 20.96 | $20.98 | 221525 |
| 2026-02-09 | 20.95 | $20.97 | 260608 |
| 2026-02-06 | 20.94 | $20.96 | 197814 |
| 2026-02-05 | 20.92 | $20.93 | 182300 |
| 2026-02-04 | 20.92 | $20.91 | 184343 |
| 2026-02-03 | 20.92 | $20.92 | 282900 |
| 2026-02-02 | 20.92 | $20.92 | 679927 |
| 2026-01-30 | 20.92 | $20.90 | 373700 |
| 2026-01-29 | 20.93 | $20.96 | 394300 |
| 2026-01-28 | 20.92 | $20.95 | 288133 |
| 2026-01-27 | 20.90 | $20.93 | 190500 |
| 2026-01-26 | 20.89 | $20.93 | 268401 |
| 2026-01-23 | 20.88 | $20.91 | 199500 |
| 2026-01-22 | 20.88 | $20.90 | 250431 |
| 2026-01-21 | 20.87 | $20.90 | 3.1M |
| 2026-01-20 | 20.87 | $20.85 | 262515 |
| 2026-01-16 | 20.88 | $20.90 | 151600 |
| 2026-01-15 | 20.88 | $20.90 | 273000 |
| 2026-01-14 | 20.88 | $20.91 | 159009 |
| 2026-01-13 | 20.87 | $20.88 | 164400 |
| 2026-01-12 | 20.87 | $20.88 | 204900 |
| 2026-01-09 | 20.88 | $20.89 | 245900 |
| 2026-01-08 | 20.88 | $20.87 | 248900 |
| 2026-01-07 | 20.89 | $20.86 | 132602 |
| 2026-01-06 | 20.90 | $20.87 | 331118 |
| 2026-01-05 | 20.92 | $20.86 | 147904 |
| 2026-01-02 | 20.94 | $20.83 | 314706 |
| 2025-12-31 | 20.98 | $20.83 | 240500 |
| 2025-12-30 | 21.02 | $21.03 | 206147 |
| 2025-12-29 | 21.01 | $21.03 | 196900 |
| 2025-12-26 | 21.00 | $21.02 | 74733 |
| 2025-12-24 | 20.98 | $21.01 | 65208 |
| 2025-12-23 | 20.97 | $20.98 | 211141 |
| 2025-12-22 | 20.96 | $20.99 | 210400 |
| 2025-12-19 | 20.95 | $20.98 | 182814 |
| 2025-12-18 | 20.94 | $20.98 | 197900 |
| 2025-12-17 | 20.93 | $20.95 | 268200 |
| 2025-12-16 | 20.92 | $20.95 | 173700 |
| 2025-12-15 | 20.91 | $20.94 | 202000 |
| 2025-12-12 | 20.91 | $20.92 | 153600 |
| 2025-12-11 | 20.91 | $20.92 | 161622 |
| 2025-12-10 | 20.91 | $20.91 | 211108 |
| 2025-12-09 | 20.91 | $20.89 | 178100 |
| 2025-12-08 | 20.92 | $20.89 | 228304 |
| 2025-12-05 | 20.93 | $20.91 | 182836 |
| 2025-12-04 | 20.94 | $20.93 | 154600 |
| 2025-12-03 | 20.94 | $20.93 | 229844 |
| 2025-12-02 | 20.94 | $20.92 | 159300 |
| 2025-12-01 | 20.95 | $20.91 | 196100 |
| 2025-11-28 | 20.96 | $20.94 | 77200 |
| 2025-11-26 | 20.97 | $21.02 | 248313 |
| 2025-11-25 | 20.95 | $21.02 | 210849 |
| 2025-11-24 | 20.93 | $20.96 | 143900 |
| 2025-11-21 | 20.92 | $20.95 | 293800 |
| 2025-11-20 | 20.91 | $20.94 | 263500 |
| 2025-11-19 | 20.91 | $20.92 | 236300 |
| 2025-11-18 | 20.91 | $20.92 | 110542 |
| 2025-11-17 | 20.91 | $20.91 | 128000 |
| 2025-11-14 | 20.92 | $20.94 | 231306 |
| 2025-11-13 | 20.91 | $20.93 | 181031 |
| 2025-11-12 | 20.92 | $20.92 | 244800 |
| 2025-11-11 | 20.92 | $20.95 | 94918 |
| 2025-11-10 | 20.92 | $20.93 | 132427 |
| 2025-11-07 | 20.92 | $20.92 | 121234 |
| 2025-11-06 | 20.92 | $20.91 | 100724 |
| 2025-11-05 | 20.93 | $20.89 | 2.3M |
| 2025-11-04 | 20.95 | $20.90 | 120506 |
| 2025-11-03 | 20.98 | $20.88 | 377600 |
| 2025-10-31 | 21.01 | $20.90 | 147600 |
| 2025-10-30 | 21.04 | $21.00 | 156000 |
| 2025-10-29 | 21.05 | $21.04 | 191800 |
| 2025-10-28 | 21.05 | $21.07 | 198704 |
| 2025-10-27 | 21.03 | $21.06 | 122443 |
| 2025-10-24 | 21.02 | $21.03 | 183200 |
| 2025-10-23 | 21.01 | $21.03 | 183101 |
| 2025-10-22 | 21.00 | $21.03 | 173741 |
| 2025-10-21 | 20.99 | $21.03 | 272007 |
| 2025-10-20 | 20.97 | $21.03 | 172808 |
| 2025-10-17 | 20.95 | $20.99 | 120111 |
| 2025-10-16 | 20.94 | $20.99 | 155300 |
| 2025-10-15 | 20.93 | $20.99 | 252248 |
| 2025-10-14 | 20.91 | $20.96 | 495500 |
| 2025-10-13 | 20.90 | $20.93 | 94513 |
| 2025-10-10 | 20.90 | $20.90 | 252132 |
| 2025-10-09 | 20.91 | $20.91 | 215000 |
| 2025-10-08 | 20.92 | $20.92 | 170400 |
| 2025-10-07 | 20.93 | $20.91 | 116434 |
| 2025-10-06 | 20.94 | $20.92 | 743995 |
| 2025-10-03 | 20.95 | $20.93 | 181916 |
| 2025-10-02 | 20.96 | $20.94 | 351300 |
| 2025-10-01 | 20.98 | $20.92 | 158837 |
| 2025-09-30 | 21.00 | $20.91 | 204046 |
| 2025-09-29 | 21.02 | $21.02 | 196982 |
| 2025-09-26 | 21.02 | $20.99 | 337500 |
| 2025-09-25 | 21.03 | $20.99 | 320400 |
| 2025-09-24 | 21.04 | $21.01 | 103638 |
| 2025-09-23 | 21.05 | $21.01 | 489331 |
| 2025-09-22 | 21.05 | $21.02 | 74400 |
| 2025-09-19 | 21.05 | $21.04 | 411700 |
| 2025-09-18 | 21.05 | $21.03 | 264013 |
| 2025-09-17 | 21.05 | $21.04 | 129700 |
| 2025-09-16 | 21.04 | $21.03 | 260500 |
| 2025-09-15 | 21.03 | $21.04 | 174900 |
| 2025-09-12 | 21.02 | $21.02 | 125900 |
| 2025-09-11 | 21.02 | $21.04 | 154836 |
| 2025-09-10 | 21.00 | $21.02 | 134334 |
| 2025-09-09 | 20.98 | $21.02 | 304935 |
| 2025-09-08 | 20.97 | $21.02 | 137203 |
| 2025-09-05 | 20.94 | $20.97 | 100403 |
| 2025-09-04 | 20.93 | $20.94 | 126014 |
| 2025-09-03 | 20.93 | $20.91 | 118700 |
| 2025-09-02 | 20.93 | $20.86 | 102727 |
| 2025-08-29 | 20.95 | $20.87 | 147639 |
| 2025-08-28 | 20.96 | $20.98 | 193127 |
| 2025-08-27 | 20.95 | $20.97 | 115800 |
| 2025-08-26 | 20.94 | $20.95 | 182100 |
| 2025-08-25 | 20.93 | $20.95 | 323700 |
| 2025-08-22 | 20.91 | $20.94 | 179600 |
| 2025-08-21 | 20.90 | $20.88 | 149204 |
| 2025-08-20 | 20.90 | $20.90 | 560302 |
| 2025-08-19 | 20.90 | $20.89 | 1.6M |
| 2025-08-18 | 20.89 | $20.89 | 242000 |
| 2025-08-15 | 20.89 | $20.89 | 142800 |
| 2025-08-14 | 20.88 | $20.88 | 228600 |
| 2025-08-13 | 20.88 | $20.91 | 135637 |
| 2025-08-12 | 20.86 | $20.87 | 153334 |
| 2025-08-11 | 20.86 | $20.86 | 110843 |
| 2025-08-08 | 20.85 | $20.85 | 156427 |
| 2025-08-07 | 20.85 | $20.86 | 100500 |
| 2025-08-06 | 20.84 | $20.86 | 236713 |
| 2025-08-05 | 20.83 | $20.85 | 146900 |
| 2025-08-04 | 20.82 | $20.84 | 187400 |
| 2025-08-01 | 20.82 | $20.81 | 144540 |
| 2025-07-31 | 20.82 | $20.74 | 80334 |
| 2025-07-30 | 20.84 | $20.83 | 149419 |
| 2025-07-29 | 20.84 | $20.86 | 90022 |
| 2025-07-28 | 20.82 | $20.82 | 87117 |
| 2025-07-25 | 20.82 | $20.83 | 50606 |
| 2025-07-24 | 20.82 | $20.81 | 77232 |
| 2025-07-23 | 20.81 | $20.83 | 169000 |
| 2025-07-22 | 20.81 | $20.85 | 153032 |
| 2025-07-21 | 20.79 | $20.81 | 130844 |
| 2025-07-18 | 20.78 | $20.79 | 207400 |
| 2025-07-17 | 20.78 | $20.76 | 94414 |
| 2025-07-16 | 20.78 | $20.76 | 162327 |
| 2025-07-15 | 20.79 | $20.74 | 115338 |
| 2025-07-14 | 20.80 | $20.76 | 124042 |
| 2025-07-11 | 20.81 | $20.76 | 481629 |
| 2025-07-10 | 20.81 | $20.79 | 238900 |
| 2025-07-09 | 20.82 | $20.79 | 100632 |
| 2025-07-08 | 20.82 | $20.74 | 154520 |
| 2025-07-07 | 20.83 | $20.76 | 123200 |
| 2025-07-03 | 20.85 | $20.79 | 73100 |
| 2025-07-02 | 20.85 | $20.80 | 110200 |
| 2025-07-01 | 20.85 | $20.80 | 113700 |
| 2025-06-30 | 20.85 | $20.80 | 209005 |
| 2025-06-27 | 20.85 | $20.87 | 99900 |
| 2025-06-26 | 20.83 | $20.88 | 160318 |
| 2025-06-25 | 20.80 | $20.84 | 245900 |
| 2025-06-24 | 20.77 | $20.82 | 63800 |
| 2025-06-23 | 20.74 | $20.77 | 67600 |
| 2025-06-20 | 20.72 | $20.73 | 37700 |
| 2025-06-18 | 20.71 | $20.71 | 142600 |
| 2025-06-17 | 20.70 | $20.72 | 106300 |
| 2025-06-16 | 20.68 | $20.70 | 134800 |
| 2025-06-13 | 20.67 | $20.70 | 29500 |
| 2025-06-12 | 20.65 | $20.72 | 95200 |
| 2025-06-11 | 20.63 | $20.66 | 120700 |
| 2025-06-10 | 20.61 | $20.65 | 144700 |
| 2025-06-09 | 20.60 | $20.61 | 90800 |
| 2025-06-06 | 20.60 | $20.59 | 695400 |
| 2025-06-05 | 20.60 | $20.61 | 58200 |
| 2025-06-04 | 20.60 | $20.59 | 54400 |
| 2025-06-03 | 20.61 | $20.58 | 82800 |
| 2025-06-02 | 20.62 | $20.59 | 100800 |
| 2025-05-30 | 20.63 | $20.61 | 87100 |
| 2025-05-29 | 20.63 | $20.67 | 117400 |
| 2025-05-28 | 20.62 | $20.65 | 129200 |
| 2025-05-27 | 20.61 | $20.65 | 119100 |
| 2025-05-23 | 20.59 | $20.61 | 125900 |
| 2025-05-22 | 20.59 | $20.58 | 90300 |
| 2025-05-21 | 20.60 | $20.59 | 81100 |
| 2025-05-20 | 20.60 | $20.63 | 200000 |
| 2025-05-19 | 20.60 | $20.64 | 208100 |
| 2025-05-16 | 20.59 | $20.63 | 57700 |
| 2025-05-15 | 20.58 | $20.59 | 143000 |
| 2025-05-14 | 20.58 | $20.56 | 239100 |
| 2025-05-13 | 20.60 | $20.58 | 105400 |
| 2025-05-12 | 20.61 | $20.59 | 1.2M |
| 2025-05-09 | 20.62 | $20.59 | 59500 |
| 2025-05-08 | 20.63 | $20.65 | 73400 |
| 2025-05-07 | 20.63 | $20.63 | 62900 |
| 2025-05-06 | 20.64 | $20.62 | 94300 |
| 2025-05-05 | 20.64 | $20.62 | 175900 |
| 2025-05-02 | 20.66 | $20.61 | 98700 |
| 2025-05-01 | 20.67 | $20.66 | 104700 |
| 2025-04-30 | 20.68 | $20.70 | 56600 |
| 2025-04-29 | 20.68 | $20.76 | 47900 |
| 2025-04-28 | 20.65 | $20.74 | 56900 |
| 2025-04-25 | 20.63 | $20.73 | 204000 |
| 2025-04-24 | 20.60 | $20.67 | 145400 |
| 2025-04-23 | 20.59 | $20.61 | 126000 |
| 2025-04-22 | 20.60 | $20.60 | 147400 |
| 2025-04-21 | 20.61 | $20.65 | 640800 |
| 2025-04-17 | 20.61 | $20.66 | 1.5M |
| 2025-04-16 | 20.61 | $20.66 | 212500 |
| 2025-04-15 | 20.60 | $20.61 | 83300 |
| 2025-04-14 | 20.62 | $20.59 | 118400 |
| 2025-04-11 | 20.64 | $20.57 | 167900 |
| 2025-04-10 | 20.68 | $20.60 | 124400 |
| 2025-04-09 | 20.72 | $20.69 | 137400 |
| 2025-04-08 | 20.73 | $20.69 | 116800 |
| 2025-04-07 | 20.75 | $20.67 | 545600 |
| 2025-04-04 | 20.79 | $20.79 | 109400 |
| 2025-04-03 | 20.79 | $20.81 | 92500 |
| 2025-04-02 | 20.78 | $20.74 | 60700 |
| 2025-04-01 | 20.80 | $20.77 | 70400 |
| 2025-03-31 | 20.81 | $20.76 | 68600 |
| 2025-03-28 | 20.83 | $20.81 | 78600 |
| 2025-03-27 | 20.83 | $20.81 | 87400 |
| 2025-03-26 | 20.83 | $20.82 | 88100 |
| 2025-03-25 | 20.84 | $20.83 | 64500 |
| 2025-03-24 | 20.83 | $20.83 | 64600 |
| 2025-03-21 | 20.83 | $20.83 | 81000 |
| 2025-03-20 | 20.83 | $20.82 | 103600 |
| 2025-03-19 | 20.83 | $20.81 | 74900 |
| 2025-03-18 | 20.83 | $20.80 | 37800 |
| 2025-03-17 | 20.83 | $20.79 | 64200 |
| 2025-03-14 | 20.84 | $20.79 | 169700 |
| 2025-03-13 | 20.85 | $20.81 | 61000 |
| 2025-03-12 | 20.85 | $20.80 | 86100 |
| 2025-03-11 | 20.86 | $20.82 | 145200 |
| 2025-03-10 | 20.86 | $20.82 | 83900 |
| 2025-03-07 | 20.86 | $20.81 | 127600 |
| 2025-03-06 | 20.87 | $20.84 | 128700 |
| 2025-03-05 | 20.86 | $20.82 | 100900 |
| 2025-03-04 | 20.86 | $20.85 | 263200 |
| 2025-03-03 | 20.84 | $20.82 | 54900 |
| 2025-02-28 | 20.84 | $20.82 | 259300 |
| 2025-02-27 | 20.82 | $20.87 | 91900 |
| 2025-02-26 | 20.79 | $20.84 | 99000 |
| 2025-02-25 | 20.76 | $20.82 | 96300 |
| 2025-02-24 | 20.74 | $20.80 | 55800 |
| 2025-02-21 | 20.71 | $20.74 | 49000 |
| 2025-02-20 | 20.69 | $20.69 | 53100 |
| 2025-02-19 | 20.68 | $20.67 | 87300 |
| 2025-02-18 | 20.68 | $20.69 | 110800 |
| 2025-02-14 | 20.67 | $20.71 | 47200 |
| 2025-02-13 | 20.66 | $20.66 | 68700 |
| 2025-02-12 | 20.65 | $20.63 | 61100 |
| 2025-02-11 | 20.66 | $20.64 | 127000 |
| 2025-02-10 | 20.66 | $20.63 | 195800 |
| 2025-02-07 | 20.66 | $20.65 | 226300 |
| 2025-02-06 | 20.66 | $20.66 | 66400 |
| 2025-02-05 | 20.66 | $20.66 | 88400 |
| 2025-02-04 | 20.65 | $20.65 | 104600 |
| 2025-02-03 | 20.65 | $20.62 | 101100 |
| 2025-01-31 | 20.66 | $20.62 | 156500 |
| 2025-01-30 | 20.67 | $20.73 | 112000 |
| 2025-01-29 | 20.64 | $20.70 | 68700 |
| 2025-01-28 | 20.62 | $20.73 | 134600 |
| 2025-01-27 | 20.59 | $20.68 | 82200 |
| 2025-01-24 | 20.56 | $20.62 | 64400 |
| 2025-01-23 | 20.55 | $20.62 | 52300 |
| 2025-01-22 | 20.53 | $20.60 | 96400 |
| 2025-01-21 | 20.52 | $20.61 | 140100 |
| 2025-01-17 | 20.51 | $20.57 | 90500 |
| 2025-01-16 | 20.51 | $20.59 | 126900 |
| 2025-01-15 | 20.50 | $20.55 | 75300 |
| 2025-01-14 | 20.50 | $20.49 | 54600 |
| 2025-01-13 | 20.52 | $20.53 | 46000 |
| 2025-01-10 | 20.54 | $20.52 | 168600 |
| 2025-01-08 | 20.57 | $20.57 | 47100 |
| 2025-01-07 | 20.59 | $20.53 | 114900 |
| 2025-01-06 | 20.62 | $20.56 | 80900 |
| 2025-01-03 | 20.66 | $20.56 | 154300 |
| 2025-01-02 | 20.70 | $20.56 | 187700 |
| 2024-12-31 | 20.76 | $20.59 | 166500 |
| 2024-12-30 | 20.82 | $20.84 | 68200 |
| 2024-12-27 | 20.81 | $20.80 | 36000 |
| 2024-12-26 | 20.81 | $20.78 | 247500 |
| 2024-12-24 | 20.82 | $20.78 | 28500 |
| 2024-12-23 | 20.83 | $20.83 | 102900 |
| 2024-12-20 | 20.83 | $20.79 | 66400 |
| 2024-12-19 | 20.84 | $20.78 | 142400 |
| 2024-12-18 | 20.85 | $20.86 | 68400 |
| 2024-12-17 | 20.85 | $20.80 | 107100 |
| 2024-12-16 | 20.86 | $20.83 | 76200 |
| 2024-12-13 | 20.86 | $20.83 | 117600 |
| 2024-12-12 | 20.87 | $20.85 | 100900 |
| 2024-12-11 | 20.86 | $20.86 | 95100 |
| 2024-12-10 | 20.86 | $20.87 | 64400 |
| 2024-12-09 | 20.85 | $20.86 | 51800 |
| 2024-12-06 | 20.84 | $20.86 | 63100 |
| 2024-12-05 | 20.83 | $20.84 | 58700 |
| 2024-12-04 | 20.82 | $20.83 | 207300 |
| 2024-12-03 | 20.81 | $20.80 | 102400 |
| 2024-12-02 | 20.81 | $20.84 | 163700 |
| 2024-11-29 | 20.80 | $20.80 | 28200 |
| 2024-11-27 | 20.80 | $20.87 | 81100 |
| 2024-11-26 | 20.78 | $20.84 | 263500 |
| 2024-11-25 | 20.76 | $20.83 | 297000 |
| 2024-11-22 | 20.74 | $20.79 | 50800 |
| 2024-11-21 | 20.73 | $20.79 | 76000 |
| 2024-11-20 | 20.72 | $20.77 | 61700 |
| 2024-11-19 | 20.71 | $20.78 | 81000 |
| 2024-11-18 | 20.71 | $20.78 | 58300 |
| 2024-11-15 | 20.70 | $20.75 | 55000 |
| 2024-11-14 | 20.70 | $20.76 | 47100 |
| 2024-11-13 | 20.69 | $20.73 | 88600 |
| 2024-11-12 | 20.70 | $20.74 | 91600 |
| 2024-11-11 | 20.71 | $20.76 | 130700 |
| 2024-11-08 | 20.71 | $20.76 | 86900 |
| 2024-11-07 | 20.72 | $20.79 | 84600 |
| 2024-11-06 | 20.72 | $20.73 | 101500 |
| 2024-11-05 | 20.75 | $20.74 | 43200 |
| 2024-11-04 | 20.77 | $20.74 | 55600 |
| 2024-11-01 | 20.81 | $20.75 | 30500 |
| 2024-10-31 | 20.85 | $20.77 | 40800 |
| 2024-10-30 | 20.89 | $20.91 | 41100 |
| 2024-10-29 | 20.90 | $20.94 | 49600 |
| 2024-10-28 | 20.91 | $20.90 | 97900 |
| 2024-10-25 | 20.92 | $20.94 | 107200 |
| 2024-10-24 | 20.94 | $20.96 | 57200 |
| 2024-10-23 | 20.95 | $20.92 | 77300 |
| 2024-10-22 | 20.97 | $20.98 | 108800 |
| 2024-10-21 | 20.98 | $20.97 | 130000 |
| 2024-10-18 | 21.00 | $21.02 | 96100 |
| 2024-10-17 | 21.01 | $21.05 | 121500 |
| 2024-10-16 | 21.01 | $21.08 | 141400 |
| 2024-10-15 | 21.01 | $21.04 | 74000 |
| 2024-10-14 | 21.01 | $21.03 | 48700 |
| 2024-10-11 | 21.02 | $21.04 | 122300 |
| 2024-10-10 | 21.03 | $21.02 | 65400 |
| 2024-10-09 | 21.05 | $21.01 | 84000 |
| 2024-10-08 | 21.08 | $21.01 | 80900 |
| 2024-10-07 | 21.12 | $21.01 | 67900 |
| 2024-10-04 | 21.17 | $21.06 | 144900 |
| 2024-10-03 | 21.20 | $21.14 | 165500 |
| 2024-10-02 | 21.23 | $21.17 | 81800 |
| 2024-10-01 | 21.24 | $21.15 | 66000 |
| 2024-09-30 | 21.27 | $21.19 | 102300 |
| 2024-09-27 | 21.29 | $21.28 | 109300 |
| 2024-09-26 | 21.28 | $21.25 | 68100 |
| 2024-09-25 | 21.28 | $21.28 | 1.3M |
| 2024-09-24 | 21.28 | $21.28 | 168400 |
| 2024-09-23 | 21.26 | $21.21 | 66000 |
| 2024-09-20 | 21.27 | $21.24 | 57100 |
| 2024-09-19 | 21.27 | $21.27 | 71100 |
| 2024-09-18 | 21.25 | $21.24 | 114000 |
| 2024-09-17 | 21.24 | $21.25 | 71700 |
| 2024-09-16 | 21.23 | $21.27 | 105800 |
| 2024-09-13 | 21.20 | $21.24 | 123700 |
| 2024-09-12 | 21.18 | $21.20 | 171200 |
| 2024-09-11 | 21.16 | $21.19 | 86700 |
| 2024-09-10 | 21.15 | $21.18 | 351300 |
| 2024-09-09 | 21.13 | $21.12 | 90300 |
| 2024-09-06 | 21.12 | $21.13 | 43000 |
| 2024-09-05 | 21.11 | $21.12 | 33200 |
| 2024-09-04 | 21.10 | $21.09 | 50800 |
| 2024-09-03 | 21.10 | $21.06 | 84600 |
| 2024-08-30 | 21.10 | $21.00 | 63700 |
| 2024-08-29 | 21.12 | $21.11 | 42100 |
| 2024-08-28 | 21.11 | $21.09 | 65700 |
| 2024-08-27 | 21.11 | $21.13 | 159900 |
| 2024-08-26 | 21.09 | $21.12 | 144100 |
| 2024-08-23 | 21.07 | $21.04 | 176400 |
| 2024-08-22 | 21.06 | $21.06 | 52500 |
| 2024-08-21 | 21.05 | $21.09 | 181800 |
| 2024-08-20 | 21.02 | $21.01 | 89500 |
| 2024-08-19 | 21.02 | $21.01 | 63900 |
| 2024-08-16 | 21.01 | $21.00 | 92600 |
| 2024-08-15 | 21.00 | $20.94 | 50900 |
| 2024-08-14 | 21.00 | $20.97 | 49600 |
| 2024-08-13 | 21.00 | $20.98 | 44200 |
| 2024-08-12 | 20.99 | $20.98 | 57100 |
| 2024-08-09 | 20.98 | $20.95 | 41100 |
| 2024-08-08 | 20.97 | $20.96 | 54600 |
| 2024-08-07 | 20.96 | $20.97 | 45700 |
| 2024-08-06 | 20.94 | $20.96 | 37900 |
| 2024-08-05 | 20.92 | $21.02 | 92100 |
| 2024-08-02 | 20.88 | $20.95 | 29500 |
| 2024-08-01 | 20.84 | $20.80 | 32300 |
| 2024-07-31 | 20.85 | $20.80 | 39400 |
| 2024-07-30 | 20.85 | $20.88 | 49800 |
| 2024-07-29 | 20.83 | $20.84 | 18500 |
| 2024-07-26 | 20.82 | $20.81 | 16200 |
| 2024-07-25 | 20.82 | $20.81 | 25800 |
| 2024-07-24 | 20.81 | $20.83 | 17200 |
| 2024-07-23 | 20.79 | $20.77 | 16400 |
| 2024-07-22 | 20.78 | $20.76 | 16400 |
| 2024-07-19 | 20.78 | $20.78 | 24800 |
| 2024-07-18 | 20.77 | $20.79 | 32300 |
| 2024-07-17 | 20.76 | $20.80 | 28000 |
| 2024-07-16 | 20.73 | $20.73 | 145000 |
| 2024-07-15 | 20.73 | $20.77 | 14400 |
| 2024-07-12 | 20.70 | $20.75 | 21100 |
| 2024-07-11 | 20.68 | $20.72 | 53300 |
| 2024-07-10 | 20.67 | $20.68 | 23700 |
| 2024-07-09 | 20.66 | $20.67 | 42700 |
| 2024-07-08 | 20.65 | $20.67 | 19100 |
| 2024-07-05 | 20.64 | $20.66 | 26800 |
| 2024-07-03 | 20.63 | $20.60 | 26100 |
| 2024-07-02 | 20.64 | $20.57 | 44900 |
| 2024-07-01 | 20.66 | $20.54 | 28600 |
| 2024-06-28 | 20.69 | $20.60 | 27100 |
| 2024-06-27 | 20.71 | $20.67 | 32600 |
| 2024-06-26 | 20.71 | $20.65 | 46500 |
| 2024-06-25 | 20.71 | $20.71 | 49700 |
| 2024-06-24 | 20.70 | $20.70 | 20200 |
| 2024-06-21 | 20.68 | $20.67 | 47700 |
| 2024-06-20 | 20.67 | $20.70 | 31600 |
| 2024-06-18 | 20.65 | $20.68 | 34400 |
| 2024-06-17 | 20.62 | $20.64 | 42800 |
| 2024-06-14 | 20.61 | $20.64 | 58800 |
| 2024-06-13 | 20.59 | $20.65 | 23800 |
| 2024-06-12 | 20.56 | $20.59 | 39800 |
| 2024-06-11 | 20.54 | $20.53 | 21800 |
| 2024-06-10 | 20.54 | $20.50 | 38200 |
| 2024-06-07 | 20.54 | $20.53 | 19300 |
| 2024-06-06 | 20.54 | $20.58 | 50800 |
| 2024-06-05 | 20.52 | $20.55 | 33100 |
| 2024-06-04 | 20.50 | $20.54 | 24900 |
| 2024-06-03 | 20.49 | $20.41 | 42800 |
| 2024-05-31 | 20.51 | $20.42 | 64200 |
| 2024-05-30 | 20.54 | $20.48 | 123300 |
| 2024-05-29 | 20.54 | $20.48 | 30100 |
| 2024-05-28 | 20.55 | $20.51 | 33200 |
| 2024-05-24 | 20.56 | $20.53 | 63700 |
| 2024-05-23 | 20.55 | $20.50 | 10400 |
| 2024-05-22 | 20.55 | $20.55 | 17400 |
| 2024-05-21 | 20.54 | $20.51 | 50800 |
| 2024-05-20 | 20.54 | $20.52 | 41500 |
| 2024-05-17 | 20.53 | $20.56 | 28600 |
| 2024-05-16 | 20.50 | $20.56 | 12900 |
| 2024-05-15 | 20.47 | $20.52 | 22300 |
| 2024-05-14 | 20.44 | $20.47 | 26800 |
| 2024-05-13 | 20.43 | $20.45 | 8800 |
| 2024-05-10 | 20.41 | $20.46 | 18300 |
| 2024-05-09 | 20.39 | $20.46 | 17100 |
| 2024-05-08 | 20.36 | $20.43 | 33900 |
| 2024-05-07 | 20.34 | $20.44 | 45000 |
| 2024-05-06 | 20.31 | $20.39 | 31100 |
| 2024-05-03 | 20.29 | $20.37 | 48900 |
| 2024-05-02 | 20.27 | $20.32 | 47000 |
| 2024-05-01 | 20.27 | $20.27 | 25300 |
| 2024-04-30 | 20.28 | $20.20 | 34200 |
| 2024-04-29 | 20.31 | $20.37 | 13800 |
| 2024-04-26 | 20.30 | $20.34 | 128800 |
| 2024-04-25 | 20.30 | $20.32 | 20000 |
| 2024-04-24 | 20.31 | $20.35 | 58500 |
| 2024-04-23 | 20.30 | $20.39 | 65900 |
| 2024-04-22 | 20.29 | $20.29 | 41800 |
| 2024-04-19 | 20.30 | $20.34 | 42400 |
| 2024-04-18 | 20.30 | $20.29 | 60000 |
| 2024-04-17 | 20.32 | $20.33 | 30200 |
| 2024-04-16 | 20.33 | $20.27 | 40000 |
| 2024-04-15 | 20.36 | $20.33 | 46600 |
| 2024-04-12 | 20.39 | $20.38 | 38500 |
| 2024-04-11 | 20.40 | $20.33 | 980200 |
| 2024-04-10 | 20.43 | $20.34 | 31200 |
| 2024-04-09 | 20.47 | $20.48 | 54300 |
| 2024-04-08 | 20.46 | $20.42 | 42000 |
| 2024-04-05 | 20.48 | $20.45 | 42500 |
| 2024-04-04 | 20.49 | $20.50 | 8600 |
| 2024-04-03 | 20.49 | $20.47 | 191700 |
| 2024-04-02 | 20.50 | $20.46 | 107700 |
| 2024-04-01 | 20.52 | $20.41 | 41800 |
| 2024-03-28 | 20.55 | $20.54 | 24400 |
| 2024-03-27 | 20.55 | $20.61 | 52700 |
| 2024-03-26 | 20.52 | $20.56 | 44700 |
| 2024-03-25 | 20.51 | $20.52 | 30500 |
| 2024-03-22 | 20.51 | $20.54 | 86000 |
| 2024-03-21 | 20.49 | $20.51 | 26800 |
| 2024-03-20 | 20.49 | $20.48 | 70300 |
| 2024-03-19 | 20.49 | $20.45 | 83000 |
| 2024-03-18 | 20.50 | $20.44 | 54500 |
| 2024-03-15 | 20.52 | $20.45 | 53800 |
| 2024-03-14 | 20.54 | $20.51 | 219800 |
| 2024-03-13 | 20.55 | $20.57 | 153700 |
| 2024-03-12 | 20.53 | $20.55 | 28000 |
| 2024-03-11 | 20.52 | $20.56 | 70600 |
| 2024-03-08 | 20.50 | $20.59 | 75100 |
| 2024-03-07 | 20.47 | $20.53 | 31800 |
| 2024-03-06 | 20.45 | $20.49 | 38300 |
| 2024-03-05 | 20.44 | $20.50 | 48400 |
| 2024-03-04 | 20.43 | $20.45 | 61000 |
| 2024-03-01 | 20.42 | $20.45 | 80200 |
| 2024-02-29 | 20.42 | $20.42 | 45300 |
| 2024-02-28 | 20.42 | $20.42 | 89200 |
| 2024-02-27 | 20.43 | $20.43 | 48600 |
| 2024-02-26 | 20.44 | $20.42 | 53000 |
| 2024-02-23 | 20.45 | $20.46 | 180200 |
| 2024-02-22 | 20.45 | $20.44 | 1.8M |
| 2024-02-21 | 20.46 | $20.44 | 46800 |
| 2024-02-20 | 20.47 | $20.46 | 114800 |
| 2024-02-16 | 20.47 | $20.43 | 92300 |
| 2024-02-15 | 20.49 | $20.53 | 31200 |
| 2024-02-14 | 20.47 | $20.45 | 43100 |
| 2024-02-13 | 20.48 | $20.44 | 89000 |
| 2024-02-12 | 20.50 | $20.50 | 150100 |
| 2024-02-09 | 20.50 | $20.51 | 115200 |
| 2024-02-08 | 20.49 | $20.50 | 53300 |
| 2024-02-07 | 20.49 | $20.49 | 24900 |
| 2024-02-06 | 20.49 | $20.49 | 28600 |
| 2024-02-05 | 20.49 | $20.47 | 64000 |
| 2024-02-02 | 20.50 | $20.49 | 17300 |
| 2024-02-01 | 20.50 | $20.61 | 28000 |
| 2024-01-31 | 20.46 | $20.47 | 56400 |
| 2024-01-30 | 20.46 | $20.53 | 60300 |
| 2024-01-29 | 20.44 | $20.47 | 25500 |
| 2024-01-26 | 20.44 | $20.49 | 19300 |
| 2024-01-25 | 20.43 | $20.45 | 9300 |
| 2024-01-24 | 20.42 | $20.42 | 84900 |
| 2024-01-23 | 20.43 | $20.40 | 108300 |
| 2024-01-22 | 20.45 | $20.41 | 25900 |
| 2024-01-19 | 20.46 | $20.38 | 239600 |
| 2024-01-18 | 20.49 | $20.42 | 20700 |
| 2024-01-17 | 20.51 | $20.47 | 11700 |
| 2024-01-16 | 20.52 | $20.53 | 5600 |
| 2024-01-12 | 20.51 | $20.57 | 32400 |
| 2024-01-11 | 20.49 | $20.52 | 43100 |
| 2024-01-10 | 20.47 | $20.47 | 40500 |
| 2024-01-09 | 20.47 | $20.46 | 12800 |
| 2024-01-08 | 20.48 | $20.43 | 8200 |
| 2024-01-05 | 20.49 | $20.41 | 9400 |
| 2024-01-04 | 20.51 | $20.43 | 75900 |
| 2024-01-03 | 20.53 | $20.46 | 6100 |
| 2024-01-02 | 20.54 | $20.45 | 46900 |
| 2023-12-29 | 20.55 | $20.46 | 22400 |
| 2023-12-28 | 20.56 | $20.45 | 10800 |
| 2023-12-27 | 20.58 | $20.60 | 18500 |
| 2023-12-26 | 20.55 | $20.57 | 50000 |
| 2023-12-22 | 20.53 | $20.52 | 15000 |
| 2023-12-21 | 20.51 | $20.50 | 25400 |
| 2023-12-20 | 20.49 | $20.50 | 46400 |
| 2023-12-19 | 20.47 | $20.48 | 29900 |
| 2023-12-18 | 20.45 | $20.45 | 24500 |
| 2023-12-15 | 20.43 | $20.46 | 134700 |
| 2023-12-14 | 20.41 | $20.48 | 146600 |
| 2023-12-13 | 20.37 | $20.41 | 279400 |
| 2023-12-12 | 20.34 | $20.30 | 27500 |
| 2023-12-11 | 20.34 | $20.27 | 11400 |
| 2023-12-08 | 20.35 | $20.27 | 45200 |
| 2023-12-07 | 20.36 | $20.32 | 28300 |
| 2023-12-06 | 20.36 | $20.35 | 76500 |
| 2023-12-05 | 20.34 | $20.33 | 22100 |
| 2023-12-04 | 20.32 | $20.27 | 5200 |
| 2023-12-01 | 20.32 | $20.30 | 8000 |
| 2023-11-30 | 20.31 | $20.32 | 19700 |
| 2023-11-29 | 20.29 | $20.33 | 93500 |
| 2023-11-28 | 20.25 | $20.27 | 55000 |
| 2023-11-27 | 20.23 | $20.25 | 481500 |
| 2023-11-24 | 20.21 | $20.17 | 25000 |
| 2023-11-22 | 20.21 | $20.22 | 13500 |
| 2023-11-21 | 20.19 | $20.20 | 20000 |
| 2023-11-20 | 20.17 | $20.19 | 24700 |
| 2023-11-17 | 20.15 | $20.20 | 27100 |
| 2023-11-16 | 20.12 | $20.18 | 24900 |
| 2023-11-15 | 20.09 | $20.08 | 47700 |
| 2023-11-14 | 20.09 | $20.19 | 58000 |
| 2023-11-13 | 20.05 | $20.01 | 29500 |
| 2023-11-10 | 20.06 | $20.07 | 111500 |
| 2023-11-09 | 20.05 | $20.02 | 7500 |
| 2023-11-08 | 20.05 | $20.09 | 21100 |
| 2023-11-07 | 20.03 | $20.09 | 7900 |
| 2023-11-06 | 20.01 | $20.02 | 20500 |
| 2023-11-03 | 20.01 | $20.09 | 22200 |
| 2023-11-02 | 19.99 | $20.02 | 26100 |
| 2023-11-01 | 19.98 | $19.97 | 19500 |
| 2023-10-31 | 19.98 | $20.02 | 5700 |
| 2023-10-30 | 19.97 | $20.02 | 8000 |
| 2023-10-27 | 19.96 | $20.00 | 23800 |
| 2023-10-26 | 19.96 | $20.02 | 8200 |
| 2023-10-25 | 19.95 | $19.93 | 21400 |
| 2023-10-24 | 19.96 | $19.99 | 26100 |
| 2023-10-23 | 19.96 | $19.99 | 36400 |
| 2023-10-20 | 19.96 | $19.98 | 18100 |
| 2023-10-19 | 19.96 | $19.93 | 4500 |
| 2023-10-18 | 19.99 | $19.94 | 16600 |
| 2023-10-17 | 20.01 | $20.01 | 24900 |
| 2023-10-16 | 20.02 | $20.04 | 134100 |
| 2023-10-13 | 20.02 | $20.04 | 38900 |
| 2023-10-12 | 20.01 | $20.05 | 71400 |
| 2023-10-11 | 20.01 | $20.09 | 12500 |
| 2023-10-10 | 20.00 | $20.00 | 1100 |
| 2023-10-09 | 20.01 | $20.07 | 4100 |
| 2023-10-06 | 20.00 | $20.00 | 14500 |
| 2023-10-05 | 20.01 | $20.01 | 6100 |
| 2023-10-04 | 20.03 | $20.02 | 48300 |
| 2023-10-03 | 20.04 | $19.94 | 23700 |
| 2023-10-02 | 20.08 | $19.99 | 163100 |
| 2023-09-29 | 20.12 | $20.10 | 14000 |
| 2023-09-28 | 20.13 | $20.17 | 15400 |
| 2023-09-27 | 20.12 | $20.08 | 20000 |
| 2023-09-26 | 20.14 | $20.14 | 15600 |
| 2023-09-25 | 20.14 | $20.11 | 27600 |
| 2023-09-22 | 20.16 | $20.17 | 5500 |
| 2023-09-21 | 20.16 | $20.09 | 14100 |
| 2023-09-20 | 20.18 | $20.17 | 2000 |
| 2023-09-19 | 20.18 | $20.17 | 2500 |
| 2023-09-18 | 20.19 | $20.18 | 55600 |
| 2023-09-15 | 20.19 | $20.17 | 37000 |
| 2023-09-14 | 20.20 | $20.22 | 59800 |
| 2023-09-13 | 20.19 | $20.20 | 57100 |
| 2023-09-12 | 20.18 | $20.19 | 9500 |
| 2023-09-11 | 20.18 | $20.16 | 243000 |
| 2023-09-08 | 20.18 | $20.16 | 22200 |
| 2023-09-07 | 20.19 | $20.17 | 1900 |
| 2023-09-06 | 20.19 | $20.15 | 12700 |
| 2023-09-05 | 20.20 | $20.17 | 14600 |
| 2023-09-01 | 20.21 | $20.17 | 13700 |
| 2023-08-31 | 20.22 | $20.27 | 660300 |
| 2023-08-30 | 20.19 | $20.27 | 12700 |
| 2023-08-29 | 20.17 | $20.19 | 6500 |
| 2023-08-28 | 20.16 | $20.17 | 1400 |
| 2023-08-25 | 20.15 | $20.16 | 1200 |
| 2023-08-24 | 20.15 | $20.19 | 24200 |
| 2023-08-23 | 20.14 | $20.15 | 2400 |
| 2023-08-22 | 20.14 | $20.12 | 11900 |
| 2023-08-21 | 20.14 | $20.13 | 8000 |
| 2023-08-18 | 20.15 | $20.12 | 6500 |
| 2023-08-17 | 20.16 | $20.15 | 16100 |
| 2023-08-16 | 20.16 | $20.14 | 7700 |
| 2023-08-15 | 20.17 | $20.17 | 13000 |
| 2023-08-14 | 20.16 | $20.15 | 15100 |
| 2023-08-11 | 20.17 | $20.16 | 4000 |
| 2023-08-10 | 20.17 | $20.19 | 2200 |
| 2023-08-09 | 20.16 | $20.16 | 7400 |
| 2023-08-08 | 20.16 | $20.15 | 10300 |
| 2023-08-07 | 20.16 | $20.15 | 8200 |
| 2023-08-04 | 20.16 | $20.14 | 23700 |
| 2023-08-03 | 20.16 | $20.10 | 8600 |
| 2023-08-02 | 20.18 | $20.11 | 5300 |
| 2023-08-01 | 20.20 | $20.13 | 4100 |
| 2023-07-31 | 20.21 | $20.21 | 7300 |
| 2023-07-28 | 20.21 | $20.20 | 17200 |
| 2023-07-27 | 20.20 | $20.18 | 900 |
| 2023-07-26 | 20.20 | $20.19 | 3300 |
| 2023-07-25 | 20.19 | $20.19 | 13800 |
| 2023-07-24 | 20.18 | $20.18 | 400 |
| 2023-07-21 | 20.18 | $20.20 | 6700 |
| 2023-07-20 | 20.16 | $20.20 | 300 |
| 2023-07-19 | 20.14 | $20.18 | 7800 |
| 2023-07-18 | 20.13 | $20.17 | 5400 |
| 2023-07-17 | 20.11 | $20.16 | 16900 |
| 2023-07-14 | 20.09 | $20.14 | 4000 |
| 2023-07-13 | 20.08 | $20.13 | 13300 |
| 2023-07-12 | 20.06 | $20.11 | 5400 |
| 2023-07-11 | 20.05 | $20.05 | 18000 |
| 2023-07-10 | 20.06 | $20.03 | 5900 |
| 2023-07-07 | 20.07 | $20.00 | 2700 |
| 2023-07-06 | 20.09 | $20.04 | 13200 |
| 2023-07-05 | 20.11 | $20.03 | 13500 |
| 2023-07-03 | 20.14 | $20.12 | 6200 |
| 2023-06-30 | 20.14 | $20.15 | 11200 |
| 2023-06-29 | 20.13 | $20.14 | 7700 |
| 2023-06-28 | 20.13 | $20.14 | 4700 |
| 2023-06-27 | 20.12 | $20.15 | 19900 |
| 2023-06-26 | 20.11 | $20.12 | 7000 |
| 2023-06-23 | 20.11 | $20.13 | 39700 |
| 2023-06-22 | 20.10 | $20.12 | 1300 |
| 2023-06-21 | 20.09 | $20.12 | 1300 |
| 2023-06-20 | 20.09 | $20.12 | 6500 |
| 2023-06-16 | 20.08 | $20.10 | 300 |
| 2023-06-15 | 20.07 | $20.12 | 5100 |
| 2023-06-14 | 20.06 | $20.08 | 24400 |
| 2023-06-13 | 20.06 | $20.09 | 5100 |
| 2023-06-12 | 20.06 | $20.09 | 4000 |
| 2023-06-09 | 20.06 | $20.08 | 5000 |
| 2023-06-08 | 20.06 | $20.06 | 4300 |
| 2023-06-07 | 20.06 | $20.09 | 4000 |
| 2023-06-06 | 20.06 | $20.08 | 31100 |
| 2023-06-05 | 20.07 | $20.06 | 800 |
| 2023-06-02 | 20.08 | $20.07 | 7600 |
| 2023-06-01 | 20.09 | $20.05 | 600 |
| 2023-05-31 | 20.11 | $20.14 | 1000 |
| 2023-05-30 | 20.11 | $20.12 | 1500 |
| 2023-05-26 | 20.12 | $20.08 | 10200 |
| 2023-05-25 | 20.13 | $20.08 | 24100 |
| 2023-05-24 | 20.16 | $20.10 | 900 |
| 2023-05-23 | 20.18 | $20.17 | 3400 |
| 2023-05-22 | 20.19 | $20.18 | 4700 |
| 2023-05-19 | 20.19 | $20.17 | 1500 |
| 2023-05-18 | 20.20 | $20.22 | 700 |
| 2023-05-17 | 20.20 | $20.22 | 1200 |
| 2023-05-16 | 20.19 | $20.20 | 4700 |
| 2023-05-15 | 20.19 | $20.21 | 3500 |
| 2023-05-12 | 20.19 | $20.23 | 2300 |
| 2023-05-11 | 20.17 | $20.21 | 200 |
| 2023-05-10 | 20.17 | $20.18 | 500 |
| 2023-05-09 | 20.17 | $20.15 | 200 |
| 2023-05-08 | 20.18 | $20.16 | 7600 |
| 2023-05-05 | 20.19 | $20.17 | 16500 |
| 2023-05-04 | 20.21 | $20.22 | 14700 |
| 2023-05-03 | 20.20 | $20.19 | 4100 |
| 2023-05-02 | 20.21 | $20.17 | 6300 |
| 2023-05-01 | 20.23 | $20.15 | 1400 |
| 2023-04-28 | 20.25 | $20.27 | 800 |
| 2023-04-27 | 20.25 | $20.26 | 4600 |
| 2023-04-26 | 20.24 | $20.26 | 1500 |
| 2023-04-25 | 20.24 | $20.26 | 1300 |
| 2023-04-24 | 20.23 | $20.24 | 1500 |
| 2023-04-21 | 20.23 | $20.22 | 1200 |
| 2023-04-20 | 20.23 | $20.22 | 2000 |
| 2023-04-19 | 20.23 | $20.20 | 3100 |
| 2023-04-18 | 20.24 | $20.20 | 9600 |
| 2023-04-17 | 20.26 | $20.23 | 1000 |
| 2023-04-14 | 20.27 | $20.24 | 6700 |
| 2023-04-13 | 20.27 | $20.25 | 7900 |
| 2023-04-12 | 20.27 | $20.22 | 600 |
| 2023-04-11 | 20.29 | $20.22 | 700 |
| 2023-04-10 | 20.30 | $20.30 | 200 |
| 2023-04-06 | 20.29 | $20.30 | 800 |
| 2023-04-05 | 20.28 | $20.31 | 9800 |
| 2023-04-04 | 20.27 | $20.25 | 200 |
| 2023-04-03 | 20.27 | $20.17 | 900 |
| 2023-03-31 | 20.29 | $20.26 | 3600 |
| 2023-03-30 | 20.29 | $20.24 | 2200 |
| 2023-03-29 | 20.29 | $20.23 | 200 |
| 2023-03-28 | 20.30 | $20.28 | 4300 |
| 2023-03-27 | 20.30 | $20.32 | 900 |
| 2023-03-24 | 20.28 | $20.35 | 300 |
| 2023-03-23 | 20.24 | $20.28 | 1800 |
| 2023-03-22 | 20.22 | $20.25 | 2500 |
| 2023-03-21 | 20.20 | $20.23 | 800 |
| 2023-03-20 | 20.19 | $20.23 | 1400 |
| 2023-03-17 | 20.17 | $20.27 | 2700 |
| 2023-03-16 | 20.14 | $20.22 | 1600 |
| 2023-03-15 | 20.11 | $20.24 | 800 |
| 2023-03-14 | 20.07 | $20.18 | 400 |
| 2023-03-13 | 20.05 | $20.17 | 12300 |
| 2023-03-10 | 20.02 | $20.11 | 3600 |
| 2023-03-09 | 20.01 | $20.04 | 1800 |
| 2023-03-08 | 20.01 | $20.03 | 500 |
| 2023-03-07 | 20.03 | $20.05 | 4600 |
| 2023-03-06 | 20.04 | $20.05 | 23400 |
| 2023-03-03 | 20.05 | $20.04 | 16600 |
| 2023-03-02 | 20.07 | $20.03 | 1300 |
| 2023-03-01 | 20.10 | $20.04 | 5600 |
| 2023-02-28 | 20.14 | $20.16 | 7200 |
| 2023-02-27 | 20.14 | $20.18 | 300 |
| 2023-02-24 | 20.15 | $20.14 | 8600 |
| 2023-02-23 | 20.16 | $20.19 | 400 |
| 2023-02-22 | 20.17 | $20.18 | 5400 |
| 2023-02-21 | 20.18 | $20.14 | 16700 |
| 2023-02-17 | 20.20 | $20.19 | 1900 |
| 2023-02-16 | 20.22 | $20.18 | 8200 |
| 2023-02-15 | 20.24 | $20.19 | 800 |
| 2023-02-14 | 20.26 | $20.22 | 600 |
| 2023-02-13 | 20.28 | $20.24 | 2700 |
| 2023-02-10 | 20.30 | $20.26 | 1300 |
| 2023-02-09 | 20.32 | $20.28 | 300 |
| 2023-02-08 | 20.33 | $20.26 | 300 |
| 2023-02-07 | 20.36 | $20.27 | 100 |
| 2023-02-06 | 20.38 | $20.29 | 600 |
| 2023-02-03 | 20.41 | $20.36 | 4100 |
| 2023-02-02 | 20.41 | $20.35 | 2200 |
| 2023-02-01 | 20.42 | $20.32 | 5300 |
| 2023-01-31 | 20.44 | $20.40 | 15300 |
| 2023-01-30 | 20.44 | $20.43 | 1300 |
| 2023-01-27 | 20.42 | $20.42 | 5400 |
| 2023-01-26 | 20.41 | $20.42 | 1100 |
| 2023-01-25 | 20.39 | $20.40 | 2200 |
| 2023-01-24 | 20.37 | $20.36 | 1000 |
| 2023-01-23 | 20.36 | $20.36 | 3100 |
| 2023-01-20 | 20.35 | $20.38 | 7300 |
| 2023-01-19 | 20.32 | $20.39 | 700 |
| 2023-01-18 | 20.29 | $20.34 | 1600 |
| 2023-01-17 | 20.26 | $20.33 | 500 |
| 2023-01-13 | 20.23 | $20.34 | 4000 |
| 2023-01-12 | 20.19 | $20.26 | 2100 |
| 2023-01-11 | 20.17 | $20.22 | 1200 |
| 2023-01-10 | 20.15 | $20.25 | 1800 |
| 2023-01-09 | 20.12 | $20.20 | 300 |
| 2023-01-06 | 20.10 | $20.11 | 1400 |
| 2023-01-05 | 20.11 | $20.10 | 19800 |
| 2023-01-04 | 20.12 | $20.08 | 1500 |
| 2023-01-03 | 20.14 | $20.07 | 1800 |
| 2022-12-30 | 20.17 | $20.08 | 19800 |
| 2022-12-29 | 20.20 | $20.06 | 4000 |
| 2022-12-28 | 20.24 | $20.16 | 200 |
| 2022-12-27 | 20.26 | $20.27 | 16500 |
| 2022-12-23 | 20.26 | $20.21 | 3500 |
| 2022-12-22 | 20.26 | $20.22 | 50700 |
| 2022-12-21 | 20.27 | $20.25 | 74600 |
| 2022-12-20 | 20.26 | $20.26 | 77400 |
| 2022-12-19 | 20.25 | $20.25 | 107700 |
| 2022-12-16 | 20.24 | $20.24 | 93600 |
| 2022-12-15 | 20.23 | $20.26 | 17100 |
| 2022-12-14 | 20.21 | $20.25 | 24100 |
| 2022-12-13 | 20.19 | $20.18 | 69900 |
| 2022-12-12 | 20.18 | $20.16 | 18400 |
| 2022-12-09 | 20.18 | $20.17 | 11100 |
| 2022-12-08 | 20.18 | $20.17 | 3600 |
| 2022-12-07 | 20.17 | $20.17 | 16800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.44
2026-07-17
Close Price
$20.79
Vol: 310100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.59
Average
51.48
Maximum
75.84
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.44 | $20.79 | 310100 |
| 2026-07-16 | 49.44 | $20.79 | 242188 |
| 2026-07-15 | 49.44 | $20.79 | 308758 |
| 2026-07-14 | 44.28 | $20.74 | 318000 |
| 2026-07-13 | 42.02 | $20.72 | 606100 |
| 2026-07-10 | 45.52 | $20.76 | 392000 |
| 2026-07-09 | 45.52 | $20.76 | 2.1M |
| 2026-07-08 | 44.48 | $20.75 | 339500 |
| 2026-07-07 | 44.48 | $20.75 | 529537 |
| 2026-07-06 | 48.68 | $20.80 | 825700 |
| 2026-07-02 | 45.76 | $20.77 | 274600 |
| 2026-07-01 | 44.76 | $20.76 | 516000 |
| 2026-06-30 | 46.38 | $20.78 | 416506 |
| 2026-06-29 | 59.70 | $20.91 | 352244 |
| 2026-06-26 | 58.84 | $20.90 | 154369 |
| 2026-06-25 | 57.09 | $20.88 | 274300 |
| 2026-06-24 | 54.33 | $20.85 | 165925 |
| 2026-06-23 | 50.27 | $20.81 | 249000 |
| 2026-06-22 | 50.27 | $20.81 | 456329 |
| 2026-06-18 | 52.37 | $20.83 | 272705 |
| 2026-06-17 | 49.35 | $20.80 | 382300 |
| 2026-06-16 | 54.85 | $20.85 | 244833 |
| 2026-06-15 | 51.79 | $20.82 | 272333 |
| 2026-06-12 | 50.73 | $20.81 | 228500 |
| 2026-06-11 | 50.73 | $20.81 | 282200 |
| 2026-06-10 | 42.81 | $20.74 | 303900 |
| 2026-06-09 | 44.76 | $20.76 | 196746 |
| 2026-06-08 | 39.52 | $20.72 | 587627 |
| 2026-06-05 | 39.52 | $20.72 | 283447 |
| 2026-06-04 | 44.26 | $20.77 | 157400 |
| 2026-06-03 | 41.60 | $20.75 | 195453 |
| 2026-06-02 | 42.56 | $20.76 | 164522 |
| 2026-06-01 | 43.52 | $20.77 | 448800 |
| 2026-05-29 | 44.47 | $20.78 | 480800 |
| 2026-05-28 | 50.82 | $20.84 | 257500 |
| 2026-05-27 | 50.82 | $20.84 | 260206 |
| 2026-05-26 | 49.74 | $20.83 | 689900 |
| 2026-05-22 | 45.17 | $20.79 | 247200 |
| 2026-05-21 | 42.70 | $20.77 | 1.4M |
| 2026-05-20 | 40.13 | $20.75 | 264828 |
| 2026-05-19 | 34.57 | $20.71 | 697500 |
| 2026-05-18 | 37.02 | $20.74 | 174500 |
| 2026-05-15 | 37.87 | $20.75 | 293600 |
| 2026-05-14 | 43.58 | $20.81 | 812558 |
| 2026-05-13 | 42.20 | $20.80 | 132149 |
| 2026-05-12 | 43.20 | $20.81 | 214517 |
| 2026-05-11 | 46.34 | $20.84 | 233065 |
| 2026-05-08 | 47.43 | $20.85 | 226400 |
| 2026-05-07 | 42.26 | $20.81 | 243817 |
| 2026-05-06 | 43.28 | $20.82 | 285800 |
| 2026-05-05 | 40.58 | $20.80 | 395111 |
| 2026-05-04 | 39.20 | $20.79 | 434800 |
| 2026-05-01 | 41.00 | $20.81 | 457031 |
| 2026-04-30 | 39.69 | $20.80 | 1.3M |
| 2026-04-29 | 49.05 | $20.89 | 454723 |
| 2026-04-28 | 53.01 | $20.92 | 401500 |
| 2026-04-27 | 51.77 | $20.91 | 489910 |
| 2026-04-24 | 54.49 | $20.93 | 175200 |
| 2026-04-23 | 52.10 | $20.91 | 221006 |
| 2026-04-22 | 53.43 | $20.92 | 354161 |
| 2026-04-21 | 52.28 | $20.91 | 1.9M |
| 2026-04-20 | 56.26 | $20.94 | 191800 |
| 2026-04-17 | 55.18 | $20.93 | 476200 |
| 2026-04-16 | 51.78 | $20.90 | 253600 |
| 2026-04-15 | 51.78 | $20.90 | 265800 |
| 2026-04-14 | 50.65 | $20.89 | 542300 |
| 2026-04-13 | 48.36 | $20.87 | 357800 |
| 2026-04-10 | 44.69 | $20.84 | 991041 |
| 2026-04-09 | 43.42 | $20.83 | 200416 |
| 2026-04-08 | 43.42 | $20.83 | 529133 |
| 2026-04-07 | 39.67 | $20.80 | 412335 |
| 2026-04-06 | 39.67 | $20.80 | 198325 |
| 2026-04-02 | 37.16 | $20.78 | 244300 |
| 2026-04-01 | 35.90 | $20.77 | 364200 |
| 2026-03-31 | 35.90 | $20.77 | 149232 |
| 2026-03-30 | 38.71 | $20.81 | 177354 |
| 2026-03-27 | 36.34 | $20.79 | 147000 |
| 2026-03-26 | 37.02 | $20.80 | 149135 |
| 2026-03-25 | 40.63 | $20.85 | 525400 |
| 2026-03-24 | 39.51 | $20.84 | 114848 |
| 2026-03-23 | 40.98 | $20.86 | 135200 |
| 2026-03-20 | 36.49 | $20.82 | 297565 |
| 2026-03-19 | 44.55 | $20.92 | 220100 |
| 2026-03-18 | 40.82 | $20.89 | 384221 |
| 2026-03-17 | 44.62 | $20.93 | 177300 |
| 2026-03-16 | 42.06 | $20.91 | 165800 |
| 2026-03-13 | 36.48 | $20.87 | 118542 |
| 2026-03-12 | 37.34 | $20.88 | 567536 |
| 2026-03-11 | 44.21 | $20.95 | 183100 |
| 2026-03-10 | 49.13 | $20.99 | 174457 |
| 2026-03-09 | 53.35 | $21.02 | 479600 |
| 2026-03-06 | 50.66 | $21.00 | 222200 |
| 2026-03-05 | 49.27 | $20.99 | 346700 |
| 2026-03-04 | 53.57 | $21.02 | 236616 |
| 2026-03-03 | 58.40 | $21.05 | 164000 |
| 2026-03-02 | 60.12 | $21.06 | 594100 |
| 2026-02-27 | 58.97 | $21.05 | 4.4M |
| 2026-02-26 | 68.29 | $21.10 | 171605 |
| 2026-02-25 | 67.31 | $21.09 | 297100 |
| 2026-02-24 | 66.32 | $21.08 | 172800 |
| 2026-02-23 | 66.32 | $21.08 | 276112 |
| 2026-02-20 | 65.37 | $21.07 | 303400 |
| 2026-02-19 | 63.42 | $21.05 | 380135 |
| 2026-02-18 | 65.16 | $21.06 | 248600 |
| 2026-02-17 | 64.23 | $21.05 | 186706 |
| 2026-02-13 | 62.30 | $21.03 | 384100 |
| 2026-02-12 | 60.27 | $21.01 | 492407 |
| 2026-02-11 | 55.74 | $20.97 | 202300 |
| 2026-02-10 | 57.29 | $20.98 | 221525 |
| 2026-02-09 | 56.13 | $20.97 | 260608 |
| 2026-02-06 | 54.97 | $20.96 | 197814 |
| 2026-02-05 | 51.29 | $20.93 | 182300 |
| 2026-02-04 | 48.63 | $20.91 | 184343 |
| 2026-02-03 | 49.93 | $20.92 | 282900 |
| 2026-02-02 | 49.93 | $20.92 | 679927 |
| 2026-01-30 | 47.40 | $20.90 | 373700 |
| 2026-01-29 | 55.36 | $20.96 | 394300 |
| 2026-01-28 | 54.14 | $20.95 | 288133 |
| 2026-01-27 | 51.63 | $20.93 | 190500 |
| 2026-01-26 | 51.63 | $20.93 | 268401 |
| 2026-01-23 | 49.12 | $20.91 | 199500 |
| 2026-01-22 | 47.83 | $20.90 | 250431 |
| 2026-01-21 | 47.83 | $20.90 | 3.1M |
| 2026-01-20 | 41.11 | $20.85 | 262515 |
| 2026-01-16 | 46.84 | $20.90 | 151600 |
| 2026-01-15 | 46.84 | $20.90 | 273000 |
| 2026-01-14 | 48.05 | $20.91 | 159009 |
| 2026-01-13 | 43.93 | $20.88 | 164400 |
| 2026-01-12 | 43.93 | $20.88 | 204900 |
| 2026-01-09 | 45.00 | $20.89 | 245900 |
| 2026-01-08 | 42.32 | $20.87 | 248900 |
| 2026-01-07 | 40.95 | $20.86 | 132602 |
| 2026-01-06 | 41.89 | $20.87 | 331118 |
| 2026-01-05 | 40.59 | $20.86 | 147904 |
| 2026-01-02 | 36.54 | $20.83 | 314706 |
| 2025-12-31 | 36.54 | $20.83 | 240500 |
| 2025-12-30 | 61.97 | $21.03 | 206147 |
| 2025-12-29 | 61.97 | $21.03 | 196900 |
| 2025-12-26 | 60.74 | $21.02 | 74733 |
| 2025-12-24 | 59.49 | $21.01 | 65208 |
| 2025-12-23 | 55.45 | $20.98 | 211141 |
| 2025-12-22 | 57.26 | $20.99 | 210400 |
| 2025-12-19 | 55.90 | $20.98 | 182814 |
| 2025-12-18 | 55.90 | $20.98 | 197900 |
| 2025-12-17 | 51.72 | $20.95 | 268200 |
| 2025-12-16 | 51.72 | $20.95 | 173700 |
| 2025-12-15 | 50.31 | $20.94 | 202000 |
| 2025-12-12 | 47.38 | $20.92 | 153600 |
| 2025-12-11 | 47.38 | $20.92 | 161622 |
| 2025-12-10 | 45.94 | $20.91 | 211108 |
| 2025-12-09 | 42.98 | $20.89 | 178100 |
| 2025-12-08 | 42.98 | $20.89 | 228304 |
| 2025-12-05 | 45.22 | $20.91 | 182836 |
| 2025-12-04 | 47.57 | $20.93 | 154600 |
| 2025-12-03 | 47.57 | $20.93 | 229844 |
| 2025-12-02 | 46.31 | $20.92 | 159300 |
| 2025-12-01 | 45.05 | $20.91 | 196100 |
| 2025-11-28 | 48.26 | $20.94 | 77200 |
| 2025-11-26 | 58.90 | $21.02 | 248313 |
| 2025-11-25 | 58.90 | $21.02 | 210849 |
| 2025-11-24 | 51.69 | $20.96 | 143900 |
| 2025-11-21 | 50.32 | $20.95 | 293800 |
| 2025-11-20 | 48.93 | $20.94 | 263500 |
| 2025-11-19 | 46.08 | $20.92 | 236300 |
| 2025-11-18 | 46.08 | $20.92 | 110542 |
| 2025-11-17 | 44.68 | $20.91 | 128000 |
| 2025-11-14 | 48.24 | $20.94 | 231306 |
| 2025-11-13 | 46.90 | $20.93 | 181031 |
| 2025-11-12 | 45.56 | $20.92 | 244800 |
| 2025-11-11 | 49.09 | $20.95 | 94918 |
| 2025-11-10 | 46.46 | $20.93 | 132427 |
| 2025-11-07 | 45.12 | $20.92 | 121234 |
| 2025-11-06 | 43.78 | $20.91 | 100724 |
| 2025-11-05 | 41.05 | $20.89 | 2.3M |
| 2025-11-04 | 42.02 | $20.90 | 120506 |
| 2025-11-03 | 39.29 | $20.88 | 377600 |
| 2025-10-31 | 41.13 | $20.90 | 147600 |
| 2025-10-30 | 52.88 | $21.00 | 156000 |
| 2025-10-29 | 59.32 | $21.04 | 191800 |
| 2025-10-28 | 64.95 | $21.07 | 198704 |
| 2025-10-27 | 63.86 | $21.06 | 122443 |
| 2025-10-24 | 60.36 | $21.03 | 183200 |
| 2025-10-23 | 60.36 | $21.03 | 183101 |
| 2025-10-22 | 60.36 | $21.03 | 173741 |
| 2025-10-21 | 60.36 | $21.03 | 272007 |
| 2025-10-20 | 60.36 | $21.03 | 172808 |
| 2025-10-17 | 55.95 | $20.99 | 120111 |
| 2025-10-16 | 55.95 | $20.99 | 155300 |
| 2025-10-15 | 55.95 | $20.99 | 252248 |
| 2025-10-14 | 52.56 | $20.96 | 495500 |
| 2025-10-13 | 48.82 | $20.93 | 94513 |
| 2025-10-10 | 44.67 | $20.90 | 252132 |
| 2025-10-09 | 45.85 | $20.91 | 215000 |
| 2025-10-08 | 47.03 | $20.92 | 170400 |
| 2025-10-07 | 45.70 | $20.91 | 116434 |
| 2025-10-06 | 46.81 | $20.92 | 743995 |
| 2025-10-03 | 47.92 | $20.93 | 181916 |
| 2025-10-02 | 49.02 | $20.94 | 351300 |
| 2025-10-01 | 46.69 | $20.92 | 158837 |
| 2025-09-30 | 45.51 | $20.91 | 204046 |
| 2025-09-29 | 59.23 | $21.02 | 196982 |
| 2025-09-26 | 55.78 | $20.99 | 337500 |
| 2025-09-25 | 55.78 | $20.99 | 320400 |
| 2025-09-24 | 58.77 | $21.01 | 103638 |
| 2025-09-23 | 58.77 | $21.01 | 489331 |
| 2025-09-22 | 60.23 | $21.02 | 74400 |
| 2025-09-19 | 63.22 | $21.04 | 411700 |
| 2025-09-18 | 62.33 | $21.03 | 264013 |
| 2025-09-17 | 63.79 | $21.04 | 129700 |
| 2025-09-16 | 62.96 | $21.03 | 260500 |
| 2025-09-15 | 64.36 | $21.04 | 174900 |
| 2025-09-12 | 62.79 | $21.02 | 125900 |
| 2025-09-11 | 65.52 | $21.04 | 154836 |
| 2025-09-10 | 64.04 | $21.02 | 134334 |
| 2025-09-09 | 64.04 | $21.02 | 304935 |
| 2025-09-08 | 64.04 | $21.02 | 137203 |
| 2025-09-05 | 60.38 | $20.97 | 100403 |
| 2025-09-04 | 57.95 | $20.94 | 126014 |
| 2025-09-03 | 55.34 | $20.91 | 118700 |
| 2025-09-02 | 50.47 | $20.86 | 102727 |
| 2025-08-29 | 51.54 | $20.87 | 147639 |
| 2025-08-28 | 66.15 | $20.98 | 193127 |
| 2025-08-27 | 65.30 | $20.97 | 115800 |
| 2025-08-26 | 63.56 | $20.95 | 182100 |
| 2025-08-25 | 63.56 | $20.95 | 323700 |
| 2025-08-22 | 62.72 | $20.94 | 179600 |
| 2025-08-21 | 57.06 | $20.88 | 149204 |
| 2025-08-20 | 59.94 | $20.90 | 560302 |
| 2025-08-19 | 58.96 | $20.89 | 1.6M |
| 2025-08-18 | 58.96 | $20.89 | 242000 |
| 2025-08-15 | 58.96 | $20.89 | 142800 |
| 2025-08-14 | 58.07 | $20.88 | 228600 |
| 2025-08-13 | 61.87 | $20.91 | 135637 |
| 2025-08-12 | 58.43 | $20.87 | 153334 |
| 2025-08-11 | 57.52 | $20.86 | 110843 |
| 2025-08-08 | 56.61 | $20.85 | 156427 |
| 2025-08-07 | 57.78 | $20.86 | 100500 |
| 2025-08-06 | 57.78 | $20.86 | 236713 |
| 2025-08-05 | 56.98 | $20.85 | 146900 |
| 2025-08-04 | 56.19 | $20.84 | 187400 |
| 2025-08-01 | 53.78 | $20.81 | 144540 |
| 2025-07-31 | 47.34 | $20.74 | 80334 |
| 2025-07-30 | 57.04 | $20.83 | 149419 |
| 2025-07-29 | 61.00 | $20.86 | 90022 |
| 2025-07-28 | 57.24 | $20.82 | 87117 |
| 2025-07-25 | 58.58 | $20.83 | 50606 |
| 2025-07-24 | 56.65 | $20.81 | 77232 |
| 2025-07-23 | 59.27 | $20.83 | 169000 |
| 2025-07-22 | 62.00 | $20.85 | 153032 |
| 2025-07-21 | 58.36 | $20.81 | 130844 |
| 2025-07-18 | 56.38 | $20.79 | 207400 |
| 2025-07-17 | 53.20 | $20.76 | 94414 |
| 2025-07-16 | 53.20 | $20.76 | 162327 |
| 2025-07-15 | 51.05 | $20.74 | 115338 |
| 2025-07-14 | 53.38 | $20.76 | 124042 |
| 2025-07-11 | 53.38 | $20.76 | 481629 |
| 2025-07-10 | 56.88 | $20.79 | 238900 |
| 2025-07-09 | 56.88 | $20.79 | 100632 |
| 2025-07-08 | 52.16 | $20.74 | 154520 |
| 2025-07-07 | 54.42 | $20.76 | 123200 |
| 2025-07-03 | 58.02 | $20.79 | 73100 |
| 2025-07-02 | 59.26 | $20.80 | 110200 |
| 2025-07-01 | 59.26 | $20.80 | 113700 |
| 2025-06-30 | 59.26 | $20.80 | 209005 |
| 2025-06-27 | 67.97 | $20.87 | 99900 |
| 2025-06-26 | 69.36 | $20.88 | 160318 |
| 2025-06-25 | 66.79 | $20.84 | 245900 |
| 2025-06-24 | 65.41 | $20.82 | 63800 |
| 2025-06-23 | 61.63 | $20.77 | 67600 |
| 2025-06-20 | 58.15 | $20.73 | 37700 |
| 2025-06-18 | 56.27 | $20.71 | 142600 |
| 2025-06-17 | 57.50 | $20.72 | 106300 |
| 2025-06-16 | 55.66 | $20.70 | 134800 |
| 2025-06-13 | 55.66 | $20.70 | 29500 |
| 2025-06-12 | 57.92 | $20.72 | 95200 |
| 2025-06-11 | 52.41 | $20.66 | 120700 |
| 2025-06-10 | 51.40 | $20.65 | 144700 |
| 2025-06-09 | 47.14 | $20.61 | 90800 |
| 2025-06-06 | 44.85 | $20.59 | 695400 |
| 2025-06-05 | 46.78 | $20.61 | 58200 |
| 2025-06-04 | 44.51 | $20.59 | 54400 |
| 2025-06-03 | 43.37 | $20.58 | 82800 |
| 2025-06-02 | 44.24 | $20.59 | 100800 |
| 2025-05-30 | 45.98 | $20.61 | 87100 |
| 2025-05-29 | 51.82 | $20.67 | 117400 |
| 2025-05-28 | 49.80 | $20.65 | 129200 |
| 2025-05-27 | 49.80 | $20.65 | 119100 |
| 2025-05-23 | 45.70 | $20.61 | 125900 |
| 2025-05-22 | 42.34 | $20.58 | 90300 |
| 2025-05-21 | 43.18 | $20.59 | 81100 |
| 2025-05-20 | 46.73 | $20.63 | 200000 |
| 2025-05-19 | 47.66 | $20.64 | 208100 |
| 2025-05-16 | 46.65 | $20.63 | 57700 |
| 2025-05-15 | 42.44 | $20.59 | 143000 |
| 2025-05-14 | 39.01 | $20.56 | 239100 |
| 2025-05-13 | 40.54 | $20.58 | 105400 |
| 2025-05-12 | 41.31 | $20.59 | 1.2M |
| 2025-05-09 | 41.31 | $20.59 | 59500 |
| 2025-05-08 | 46.04 | $20.65 | 73400 |
| 2025-05-07 | 44.01 | $20.63 | 62900 |
| 2025-05-06 | 42.99 | $20.62 | 94300 |
| 2025-05-05 | 42.99 | $20.62 | 175900 |
| 2025-05-02 | 42.04 | $20.61 | 98700 |
| 2025-05-01 | 45.66 | $20.66 | 104700 |
| 2025-04-30 | 48.87 | $20.70 | 56600 |
| 2025-04-29 | 54.30 | $20.76 | 47900 |
| 2025-04-28 | 52.63 | $20.74 | 56900 |
| 2025-04-25 | 51.79 | $20.73 | 204000 |
| 2025-04-24 | 46.41 | $20.67 | 145400 |
| 2025-04-23 | 40.05 | $20.61 | 126000 |
| 2025-04-22 | 38.91 | $20.60 | 147400 |
| 2025-04-21 | 42.80 | $20.65 | 640800 |
| 2025-04-17 | 43.63 | $20.66 | 1.5M |
| 2025-04-16 | 43.63 | $20.66 | 212500 |
| 2025-04-15 | 38.23 | $20.61 | 83300 |
| 2025-04-14 | 35.89 | $20.59 | 118400 |
| 2025-04-11 | 33.51 | $20.57 | 167900 |
| 2025-04-10 | 35.38 | $20.60 | 124400 |
| 2025-04-09 | 42.11 | $20.69 | 137400 |
| 2025-04-08 | 42.11 | $20.69 | 116800 |
| 2025-04-07 | 39.81 | $20.67 | 545600 |
| 2025-04-04 | 51.43 | $20.79 | 109400 |
| 2025-04-03 | 53.92 | $20.81 | 92500 |
| 2025-04-02 | 45.07 | $20.74 | 60700 |
| 2025-04-01 | 48.90 | $20.77 | 70400 |
| 2025-03-31 | 47.49 | $20.76 | 68600 |
| 2025-03-28 | 54.65 | $20.81 | 78600 |
| 2025-03-27 | 54.65 | $20.81 | 87400 |
| 2025-03-26 | 56.17 | $20.82 | 88100 |
| 2025-03-25 | 57.71 | $20.83 | 64500 |
| 2025-03-24 | 57.71 | $20.83 | 64600 |
| 2025-03-21 | 57.71 | $20.83 | 81000 |
| 2025-03-20 | 56.69 | $20.82 | 103600 |
| 2025-03-19 | 55.69 | $20.81 | 74900 |
| 2025-03-18 | 54.68 | $20.80 | 37800 |
| 2025-03-17 | 53.69 | $20.79 | 64200 |
| 2025-03-14 | 53.69 | $20.79 | 169700 |
| 2025-03-13 | 55.90 | $20.81 | 61000 |
| 2025-03-12 | 55.02 | $20.80 | 86100 |
| 2025-03-11 | 57.20 | $20.82 | 145200 |
| 2025-03-10 | 57.20 | $20.82 | 83900 |
| 2025-03-07 | 56.42 | $20.81 | 127600 |
| 2025-03-06 | 59.50 | $20.84 | 128700 |
| 2025-03-05 | 58.05 | $20.82 | 100900 |
| 2025-03-04 | 61.17 | $20.85 | 263200 |
| 2025-03-03 | 59.08 | $20.82 | 54900 |
| 2025-02-28 | 59.08 | $20.82 | 259300 |
| 2025-02-27 | 64.29 | $20.87 | 91900 |
| 2025-02-26 | 62.40 | $20.84 | 99000 |
| 2025-02-25 | 61.09 | $20.82 | 96300 |
| 2025-02-24 | 59.77 | $20.80 | 55800 |
| 2025-02-21 | 55.45 | $20.74 | 49000 |
| 2025-02-20 | 51.30 | $20.69 | 53100 |
| 2025-02-19 | 49.52 | $20.67 | 87300 |
| 2025-02-18 | 51.31 | $20.69 | 110800 |
| 2025-02-14 | 53.13 | $20.71 | 47200 |
| 2025-02-13 | 48.81 | $20.66 | 68700 |
| 2025-02-12 | 45.98 | $20.63 | 61100 |
| 2025-02-11 | 46.80 | $20.64 | 127000 |
| 2025-02-10 | 45.89 | $20.63 | 195800 |
| 2025-02-07 | 47.44 | $20.65 | 226300 |
| 2025-02-06 | 48.21 | $20.66 | 66400 |
| 2025-02-05 | 48.21 | $20.66 | 88400 |
| 2025-02-04 | 47.44 | $20.65 | 104600 |
| 2025-02-03 | 45.10 | $20.62 | 101100 |
| 2025-01-31 | 45.10 | $20.62 | 156500 |
| 2025-01-30 | 52.90 | $20.73 | 112000 |
| 2025-01-29 | 50.69 | $20.70 | 68700 |
| 2025-01-28 | 53.05 | $20.73 | 134600 |
| 2025-01-27 | 49.31 | $20.68 | 82200 |
| 2025-01-24 | 44.24 | $20.62 | 64400 |
| 2025-01-23 | 44.24 | $20.62 | 52300 |
| 2025-01-22 | 42.51 | $20.60 | 96400 |
| 2025-01-21 | 43.14 | $20.61 | 140100 |
| 2025-01-17 | 39.72 | $20.57 | 90500 |
| 2025-01-16 | 40.89 | $20.59 | 126900 |
| 2025-01-15 | 37.38 | $20.55 | 75300 |
| 2025-01-14 | 31.60 | $20.49 | 54600 |
| 2025-01-13 | 33.57 | $20.53 | 46000 |
| 2025-01-10 | 32.57 | $20.52 | 168600 |
| 2025-01-08 | 35.06 | $20.57 | 47100 |
| 2025-01-07 | 31.05 | $20.53 | 114900 |
| 2025-01-06 | 32.48 | $20.56 | 80900 |
| 2025-01-03 | 32.48 | $20.56 | 154300 |
| 2025-01-02 | 32.48 | $20.56 | 187700 |
| 2024-12-31 | 33.82 | $20.59 | 166500 |
| 2024-12-30 | 50.12 | $20.84 | 68200 |
| 2024-12-27 | 46.17 | $20.80 | 36000 |
| 2024-12-26 | 44.07 | $20.78 | 247500 |
| 2024-12-24 | 44.07 | $20.78 | 28500 |
| 2024-12-23 | 48.33 | $20.83 | 102900 |
| 2024-12-20 | 44.24 | $20.79 | 66400 |
| 2024-12-19 | 43.17 | $20.78 | 142400 |
| 2024-12-18 | 50.53 | $20.86 | 68400 |
| 2024-12-17 | 43.69 | $20.80 | 107100 |
| 2024-12-16 | 46.76 | $20.83 | 76200 |
| 2024-12-13 | 46.76 | $20.83 | 117600 |
| 2024-12-12 | 48.82 | $20.85 | 100900 |
| 2024-12-11 | 49.87 | $20.86 | 95100 |
| 2024-12-10 | 50.91 | $20.87 | 64400 |
| 2024-12-09 | 49.92 | $20.86 | 51800 |
| 2024-12-06 | 49.92 | $20.86 | 63100 |
| 2024-12-05 | 48.03 | $20.84 | 58700 |
| 2024-12-04 | 47.08 | $20.83 | 207300 |
| 2024-12-03 | 44.18 | $20.80 | 102400 |
| 2024-12-02 | 47.48 | $20.84 | 163700 |
| 2024-11-29 | 43.47 | $20.80 | 28200 |
| 2024-11-27 | 49.78 | $20.87 | 81100 |
| 2024-11-26 | 46.63 | $20.84 | 263500 |
| 2024-11-25 | 45.54 | $20.83 | 297000 |
| 2024-11-22 | 40.99 | $20.79 | 50800 |
| 2024-11-21 | 40.99 | $20.79 | 76000 |
| 2024-11-20 | 38.67 | $20.77 | 61700 |
| 2024-11-19 | 39.41 | $20.78 | 81000 |
| 2024-11-18 | 39.41 | $20.78 | 58300 |
| 2024-11-15 | 36.12 | $20.75 | 55000 |
| 2024-11-14 | 36.75 | $20.76 | 47100 |
| 2024-11-13 | 33.44 | $20.73 | 88600 |
| 2024-11-12 | 34.00 | $20.74 | 91600 |
| 2024-11-11 | 35.13 | $20.76 | 130700 |
| 2024-11-08 | 35.13 | $20.76 | 86900 |
| 2024-11-07 | 36.78 | $20.79 | 84600 |
| 2024-11-06 | 30.59 | $20.73 | 101500 |
| 2024-11-05 | 31.07 | $20.74 | 43200 |
| 2024-11-04 | 31.07 | $20.74 | 55600 |
| 2024-11-01 | 31.52 | $20.75 | 30500 |
| 2024-10-31 | 32.41 | $20.77 | 40800 |
| 2024-10-30 | 39.87 | $20.91 | 41100 |
| 2024-10-29 | 41.83 | $20.94 | 49600 |
| 2024-10-28 | 37.97 | $20.90 | 97900 |
| 2024-10-25 | 40.52 | $20.94 | 107200 |
| 2024-10-24 | 41.86 | $20.96 | 57200 |
| 2024-10-23 | 37.97 | $20.92 | 77300 |
| 2024-10-22 | 41.98 | $20.98 | 108800 |
| 2024-10-21 | 40.99 | $20.97 | 130000 |
| 2024-10-18 | 44.59 | $21.02 | 96100 |
| 2024-10-17 | 46.94 | $21.05 | 121500 |
| 2024-10-16 | 49.42 | $21.08 | 141400 |
| 2024-10-15 | 45.80 | $21.04 | 74000 |
| 2024-10-14 | 44.86 | $21.03 | 48700 |
| 2024-10-11 | 45.61 | $21.04 | 122300 |
| 2024-10-10 | 43.83 | $21.02 | 65400 |
| 2024-10-09 | 42.94 | $21.01 | 84000 |
| 2024-10-08 | 42.94 | $21.01 | 80900 |
| 2024-10-07 | 42.94 | $21.01 | 67900 |
| 2024-10-04 | 46.06 | $21.06 | 144900 |
| 2024-10-03 | 51.78 | $21.14 | 165500 |
| 2024-10-02 | 54.18 | $21.17 | 81800 |
| 2024-10-01 | 52.80 | $21.15 | 66000 |
| 2024-09-30 | 56.01 | $21.19 | 102300 |
| 2024-09-27 | 64.40 | $21.28 | 109300 |
| 2024-09-26 | 62.63 | $21.25 | 68100 |
| 2024-09-25 | 65.74 | $21.28 | 1.3M |
| 2024-09-24 | 65.74 | $21.28 | 168400 |
| 2024-09-23 | 61.74 | $21.21 | 66000 |
| 2024-09-20 | 64.82 | $21.24 | 57100 |
| 2024-09-19 | 68.04 | $21.27 | 71100 |
| 2024-09-18 | 66.46 | $21.24 | 114000 |
| 2024-09-17 | 67.52 | $21.25 | 71700 |
| 2024-09-16 | 69.63 | $21.27 | 105800 |
| 2024-09-13 | 68.21 | $21.24 | 123700 |
| 2024-09-12 | 66.22 | $21.20 | 171200 |
| 2024-09-11 | 65.71 | $21.19 | 86700 |
| 2024-09-10 | 65.21 | $21.18 | 351300 |
| 2024-09-09 | 62.05 | $21.12 | 90300 |
| 2024-09-06 | 62.95 | $21.13 | 43000 |
| 2024-09-05 | 62.43 | $21.12 | 33200 |
| 2024-09-04 | 60.87 | $21.09 | 50800 |
| 2024-09-03 | 59.26 | $21.06 | 84600 |
| 2024-08-30 | 55.79 | $21.00 | 63700 |
| 2024-08-29 | 65.48 | $21.11 | 42100 |
| 2024-08-28 | 64.42 | $21.09 | 65700 |
| 2024-08-27 | 68.44 | $21.13 | 159900 |
| 2024-08-26 | 67.96 | $21.12 | 144100 |
| 2024-08-23 | 63.83 | $21.04 | 176400 |
| 2024-08-22 | 65.85 | $21.06 | 52500 |
| 2024-08-21 | 68.96 | $21.09 | 181800 |
| 2024-08-20 | 64.74 | $21.01 | 89500 |
| 2024-08-19 | 64.74 | $21.01 | 63900 |
| 2024-08-16 | 64.19 | $21.00 | 92600 |
| 2024-08-15 | 60.70 | $20.94 | 50900 |
| 2024-08-14 | 63.64 | $20.97 | 49600 |
| 2024-08-13 | 64.64 | $20.98 | 44200 |
| 2024-08-12 | 64.64 | $20.98 | 57100 |
| 2024-08-09 | 63.08 | $20.95 | 41100 |
| 2024-08-08 | 63.97 | $20.96 | 54600 |
| 2024-08-07 | 64.84 | $20.97 | 45700 |
| 2024-08-06 | 64.38 | $20.96 | 37900 |
| 2024-08-05 | 69.59 | $21.02 | 92100 |
| 2024-08-02 | 66.59 | $20.95 | 29500 |
| 2024-08-01 | 58.22 | $20.80 | 32300 |
| 2024-07-31 | 58.22 | $20.80 | 39400 |
| 2024-07-30 | 66.21 | $20.88 | 49800 |
| 2024-07-29 | 63.85 | $20.84 | 18500 |
| 2024-07-26 | 61.96 | $20.81 | 16200 |
| 2024-07-25 | 61.96 | $20.81 | 25800 |
| 2024-07-24 | 63.98 | $20.83 | 17200 |
| 2024-07-23 | 60.30 | $20.77 | 16400 |
| 2024-07-22 | 59.65 | $20.76 | 16400 |
| 2024-07-19 | 61.57 | $20.78 | 24800 |
| 2024-07-18 | 62.53 | $20.79 | 32300 |
| 2024-07-17 | 63.46 | $20.80 | 28000 |
| 2024-07-16 | 59.42 | $20.73 | 145000 |
| 2024-07-15 | 63.22 | $20.77 | 14400 |
| 2024-07-12 | 62.07 | $20.75 | 21100 |
| 2024-07-11 | 60.30 | $20.72 | 53300 |
| 2024-07-10 | 57.80 | $20.68 | 23700 |
| 2024-07-09 | 57.17 | $20.67 | 42700 |
| 2024-07-08 | 57.17 | $20.67 | 19100 |
| 2024-07-05 | 56.57 | $20.66 | 26800 |
| 2024-07-03 | 52.85 | $20.60 | 26100 |
| 2024-07-02 | 50.85 | $20.57 | 44900 |
| 2024-07-01 | 48.78 | $20.54 | 28600 |
| 2024-06-28 | 53.02 | $20.60 | 27100 |
| 2024-06-27 | 58.66 | $20.67 | 32600 |
| 2024-06-26 | 57.43 | $20.65 | 46500 |
| 2024-06-25 | 62.74 | $20.71 | 49700 |
| 2024-06-24 | 62.19 | $20.70 | 20200 |
| 2024-06-21 | 60.51 | $20.67 | 47700 |
| 2024-06-20 | 63.17 | $20.70 | 31600 |
| 2024-06-18 | 62.12 | $20.68 | 34400 |
| 2024-06-17 | 59.94 | $20.64 | 42800 |
| 2024-06-14 | 59.94 | $20.64 | 58800 |
| 2024-06-13 | 60.73 | $20.65 | 23800 |
| 2024-06-12 | 57.55 | $20.59 | 39800 |
| 2024-06-11 | 54.01 | $20.53 | 21800 |
| 2024-06-10 | 52.12 | $20.50 | 38200 |
| 2024-06-07 | 54.24 | $20.53 | 19300 |
| 2024-06-06 | 57.98 | $20.58 | 50800 |
| 2024-06-05 | 56.26 | $20.55 | 33100 |
| 2024-06-04 | 55.69 | $20.54 | 24900 |
| 2024-06-03 | 47.12 | $20.41 | 42800 |
| 2024-05-31 | 47.80 | $20.42 | 64200 |
| 2024-05-30 | 52.05 | $20.48 | 123300 |
| 2024-05-29 | 52.05 | $20.48 | 30100 |
| 2024-05-28 | 54.23 | $20.51 | 33200 |
| 2024-05-24 | 55.70 | $20.53 | 63700 |
| 2024-05-23 | 53.91 | $20.50 | 10400 |
| 2024-05-22 | 57.59 | $20.55 | 17400 |
| 2024-05-21 | 55.27 | $20.51 | 50800 |
| 2024-05-20 | 56.00 | $20.52 | 41500 |
| 2024-05-17 | 58.95 | $20.56 | 28600 |
| 2024-05-16 | 58.95 | $20.56 | 12900 |
| 2024-05-15 | 56.90 | $20.52 | 22300 |
| 2024-05-14 | 54.19 | $20.47 | 26800 |
| 2024-05-13 | 53.07 | $20.45 | 8800 |
| 2024-05-10 | 53.69 | $20.46 | 18300 |
| 2024-05-09 | 53.69 | $20.46 | 17100 |
| 2024-05-08 | 52.16 | $20.43 | 33900 |
| 2024-05-07 | 52.71 | $20.44 | 45000 |
| 2024-05-06 | 50.22 | $20.39 | 31100 |
| 2024-05-03 | 49.20 | $20.37 | 48900 |
| 2024-05-02 | 46.61 | $20.32 | 47000 |
| 2024-05-01 | 43.89 | $20.27 | 25300 |
| 2024-04-30 | 39.81 | $20.20 | 34200 |
| 2024-04-29 | 47.83 | $20.37 | 13800 |
| 2024-04-26 | 46.01 | $20.34 | 128800 |
| 2024-04-25 | 44.79 | $20.32 | 20000 |
| 2024-04-24 | 46.28 | $20.35 | 58500 |
| 2024-04-23 | 48.32 | $20.39 | 65900 |
| 2024-04-22 | 42.27 | $20.29 | 41800 |
| 2024-04-19 | 44.76 | $20.34 | 42400 |
| 2024-04-18 | 41.49 | $20.29 | 60000 |
| 2024-04-17 | 43.45 | $20.33 | 30200 |
| 2024-04-16 | 39.38 | $20.27 | 40000 |
| 2024-04-15 | 42.27 | $20.33 | 46600 |
| 2024-04-12 | 44.87 | $20.38 | 38500 |
| 2024-04-11 | 41.44 | $20.33 | 980200 |
| 2024-04-10 | 41.94 | $20.34 | 31200 |
| 2024-04-09 | 49.88 | $20.48 | 54300 |
| 2024-04-08 | 45.69 | $20.42 | 42000 |
| 2024-04-05 | 47.58 | $20.45 | 42500 |
| 2024-04-04 | 50.91 | $20.50 | 8600 |
| 2024-04-03 | 48.87 | $20.47 | 191700 |
| 2024-04-02 | 48.19 | $20.46 | 107700 |
| 2024-04-01 | 44.69 | $20.41 | 41800 |
| 2024-03-28 | 53.65 | $20.54 | 24400 |
| 2024-03-27 | 59.79 | $20.61 | 52700 |
| 2024-03-26 | 56.40 | $20.56 | 44700 |
| 2024-03-25 | 53.43 | $20.52 | 30500 |
| 2024-03-22 | 55.22 | $20.54 | 86000 |
| 2024-03-21 | 52.97 | $20.51 | 26800 |
| 2024-03-20 | 50.62 | $20.48 | 70300 |
| 2024-03-19 | 48.15 | $20.45 | 83000 |
| 2024-03-18 | 47.32 | $20.44 | 54500 |
| 2024-03-15 | 48.05 | $20.45 | 53800 |
| 2024-03-14 | 52.71 | $20.51 | 219800 |
| 2024-03-13 | 58.05 | $20.57 | 153700 |
| 2024-03-12 | 56.66 | $20.55 | 28000 |
| 2024-03-11 | 57.57 | $20.56 | 70600 |
| 2024-03-08 | 60.32 | $20.59 | 75100 |
| 2024-03-07 | 56.35 | $20.53 | 31800 |
| 2024-03-06 | 53.41 | $20.49 | 38300 |
| 2024-03-05 | 54.28 | $20.50 | 48400 |
| 2024-03-04 | 50.44 | $20.45 | 61000 |
| 2024-03-01 | 50.44 | $20.45 | 80200 |
| 2024-02-29 | 48.08 | $20.42 | 45300 |
| 2024-02-28 | 48.08 | $20.42 | 89200 |
| 2024-02-27 | 48.78 | $20.43 | 48600 |
| 2024-02-26 | 48.06 | $20.42 | 53000 |
| 2024-02-23 | 50.76 | $20.46 | 180200 |
| 2024-02-22 | 49.41 | $20.44 | 1.8M |
| 2024-02-21 | 49.41 | $20.44 | 46800 |
| 2024-02-20 | 50.66 | $20.46 | 114800 |
| 2024-02-16 | 48.81 | $20.43 | 92300 |
| 2024-02-15 | 55.39 | $20.53 | 31200 |
| 2024-02-14 | 50.30 | $20.45 | 43100 |
| 2024-02-13 | 49.62 | $20.44 | 89000 |
| 2024-02-12 | 53.84 | $20.50 | 150100 |
| 2024-02-09 | 54.57 | $20.51 | 115200 |
| 2024-02-08 | 53.97 | $20.50 | 53300 |
| 2024-02-07 | 53.39 | $20.49 | 24900 |
| 2024-02-06 | 53.39 | $20.49 | 28600 |
| 2024-02-05 | 52.30 | $20.47 | 64000 |
| 2024-02-02 | 53.49 | $20.49 | 17300 |
| 2024-02-01 | 61.43 | $20.61 | 28000 |
| 2024-01-31 | 53.83 | $20.47 | 56400 |
| 2024-01-30 | 58.53 | $20.53 | 60300 |
| 2024-01-29 | 54.78 | $20.47 | 25500 |
| 2024-01-26 | 56.39 | $20.49 | 19300 |
| 2024-01-25 | 53.81 | $20.45 | 9300 |
| 2024-01-24 | 51.78 | $20.42 | 84900 |
| 2024-01-23 | 50.39 | $20.40 | 108300 |
| 2024-01-22 | 51.09 | $20.41 | 25900 |
| 2024-01-19 | 49.08 | $20.38 | 239600 |
| 2024-01-18 | 51.77 | $20.42 | 20700 |
| 2024-01-17 | 55.38 | $20.47 | 11700 |
| 2024-01-16 | 60.15 | $20.53 | 5600 |
| 2024-01-12 | 63.62 | $20.57 | 32400 |
| 2024-01-11 | 60.94 | $20.52 | 43100 |
| 2024-01-10 | 58.01 | $20.47 | 40500 |
| 2024-01-09 | 57.40 | $20.46 | 12800 |
| 2024-01-08 | 55.56 | $20.43 | 8200 |
| 2024-01-05 | 54.32 | $20.41 | 9400 |
| 2024-01-04 | 55.80 | $20.43 | 75900 |
| 2024-01-03 | 58.07 | $20.46 | 6100 |
| 2024-01-02 | 57.52 | $20.45 | 46900 |
| 2023-12-29 | 58.24 | $20.46 | 22400 |
| 2023-12-28 | 57.74 | $20.45 | 10800 |
| 2023-12-27 | 69.70 | $20.60 | 18500 |
| 2023-12-26 | 68.46 | $20.57 | 50000 |
| 2023-12-22 | 66.27 | $20.52 | 15000 |
| 2023-12-21 | 65.36 | $20.50 | 25400 |
| 2023-12-20 | 65.36 | $20.50 | 46400 |
| 2023-12-19 | 64.49 | $20.48 | 29900 |
| 2023-12-18 | 63.17 | $20.45 | 24500 |
| 2023-12-15 | 63.92 | $20.46 | 134700 |
| 2023-12-14 | 65.40 | $20.48 | 146600 |
| 2023-12-13 | 62.52 | $20.41 | 279400 |
| 2023-12-12 | 57.23 | $20.30 | 27500 |
| 2023-12-11 | 55.60 | $20.27 | 11400 |
| 2023-12-08 | 55.60 | $20.27 | 45200 |
| 2023-12-07 | 58.97 | $20.32 | 28300 |
| 2023-12-06 | 61.09 | $20.35 | 76500 |
| 2023-12-05 | 60.18 | $20.33 | 22100 |
| 2023-12-04 | 57.36 | $20.27 | 5200 |
| 2023-12-01 | 59.36 | $20.30 | 8000 |
| 2023-11-30 | 60.70 | $20.32 | 19700 |
| 2023-11-29 | 61.35 | $20.33 | 93500 |
| 2023-11-28 | 58.81 | $20.27 | 55000 |
| 2023-11-27 | 57.94 | $20.25 | 481500 |
| 2023-11-24 | 54.24 | $20.17 | 25000 |
| 2023-11-22 | 57.23 | $20.22 | 13500 |
| 2023-11-21 | 56.31 | $20.20 | 20000 |
| 2023-11-20 | 55.86 | $20.19 | 24700 |
| 2023-11-17 | 56.41 | $20.20 | 27100 |
| 2023-11-16 | 55.58 | $20.18 | 24900 |
| 2023-11-15 | 51.16 | $20.08 | 47700 |
| 2023-11-14 | 57.10 | $20.19 | 58000 |
| 2023-11-13 | 47.65 | $20.01 | 29500 |
| 2023-11-10 | 51.22 | $20.07 | 111500 |
| 2023-11-09 | 48.15 | $20.02 | 7500 |
| 2023-11-08 | 52.56 | $20.09 | 21100 |
| 2023-11-07 | 52.56 | $20.09 | 7900 |
| 2023-11-06 | 48.28 | $20.02 | 20500 |
| 2023-11-03 | 52.80 | $20.09 | 22200 |
| 2023-11-02 | 48.19 | $20.02 | 26100 |
| 2023-11-01 | 44.52 | $19.97 | 19500 |
| 2023-10-31 | 47.74 | $20.02 | 5700 |
| 2023-10-30 | 47.74 | $20.02 | 8000 |
| 2023-10-27 | 46.34 | $20.00 | 23800 |
| 2023-10-26 | 47.55 | $20.02 | 8200 |
| 2023-10-25 | 40.95 | $19.93 | 21400 |
| 2023-10-24 | 44.49 | $19.99 | 26100 |
| 2023-10-23 | 44.49 | $19.99 | 36400 |
| 2023-10-20 | 43.76 | $19.98 | 18100 |
| 2023-10-19 | 40.01 | $19.93 | 4500 |
| 2023-10-18 | 40.52 | $19.94 | 16600 |
| 2023-10-17 | 44.31 | $20.01 | 24900 |
| 2023-10-16 | 46.06 | $20.04 | 134100 |
| 2023-10-13 | 46.06 | $20.04 | 38900 |
| 2023-10-12 | 46.62 | $20.05 | 71400 |
| 2023-10-11 | 48.85 | $20.09 | 12500 |
| 2023-10-10 | 43.01 | $20.00 | 1100 |
| 2023-10-09 | 46.97 | $20.07 | 4100 |
| 2023-10-06 | 41.88 | $20.00 | 14500 |
| 2023-10-05 | 42.44 | $20.01 | 6100 |
| 2023-10-04 | 42.98 | $20.02 | 48300 |
| 2023-10-03 | 36.89 | $19.94 | 23700 |
| 2023-10-02 | 39.38 | $19.99 | 163100 |
| 2023-09-29 | 45.87 | $20.10 | 14000 |
| 2023-09-28 | 50.95 | $20.17 | 15400 |
| 2023-09-27 | 43.28 | $20.08 | 20000 |
| 2023-09-26 | 48.04 | $20.14 | 15600 |
| 2023-09-25 | 45.18 | $20.11 | 27600 |
| 2023-09-22 | 50.46 | $20.17 | 5500 |
| 2023-09-21 | 41.85 | $20.09 | 14100 |
| 2023-09-20 | 50.12 | $20.17 | 2000 |
| 2023-09-19 | 50.12 | $20.17 | 2500 |
| 2023-09-18 | 51.26 | $20.18 | 55600 |
| 2023-09-15 | 50.18 | $20.17 | 37000 |
| 2023-09-14 | 56.08 | $20.22 | 59800 |
| 2023-09-13 | 54.03 | $20.20 | 57100 |
| 2023-09-12 | 52.98 | $20.19 | 9500 |
| 2023-09-11 | 49.73 | $20.16 | 243000 |
| 2023-09-08 | 49.73 | $20.16 | 22200 |
| 2023-09-07 | 50.79 | $20.17 | 1900 |
| 2023-09-06 | 48.72 | $20.15 | 12700 |
| 2023-09-05 | 50.75 | $20.17 | 14600 |
| 2023-09-01 | 50.75 | $20.17 | 13700 |
| 2023-08-31 | 62.49 | $20.27 | 660300 |
| 2023-08-30 | 62.49 | $20.27 | 12700 |
| 2023-08-29 | 54.96 | $20.19 | 6500 |
| 2023-08-28 | 52.71 | $20.17 | 1400 |
| 2023-08-25 | 51.56 | $20.16 | 1200 |
| 2023-08-24 | 55.40 | $20.19 | 24200 |
| 2023-08-23 | 50.75 | $20.15 | 2400 |
| 2023-08-22 | 46.80 | $20.12 | 11900 |
| 2023-08-21 | 48.02 | $20.13 | 8000 |
| 2023-08-18 | 46.70 | $20.12 | 6500 |
| 2023-08-17 | 50.35 | $20.15 | 16100 |
| 2023-08-16 | 49.09 | $20.14 | 7700 |
| 2023-08-15 | 52.91 | $20.17 | 13000 |
| 2023-08-14 | 50.47 | $20.15 | 15100 |
| 2023-08-11 | 51.74 | $20.16 | 4000 |
| 2023-08-10 | 55.75 | $20.19 | 2200 |
| 2023-08-09 | 52.23 | $20.16 | 7400 |
| 2023-08-08 | 51.00 | $20.15 | 10300 |
| 2023-08-07 | 51.00 | $20.15 | 8200 |
| 2023-08-04 | 49.83 | $20.14 | 23700 |
| 2023-08-03 | 44.83 | $20.10 | 8600 |
| 2023-08-02 | 45.92 | $20.11 | 5300 |
| 2023-08-01 | 48.14 | $20.13 | 4100 |
| 2023-07-31 | 58.96 | $20.21 | 7300 |
| 2023-07-28 | 57.83 | $20.20 | 17200 |
| 2023-07-27 | 55.52 | $20.18 | 900 |
| 2023-07-26 | 57.00 | $20.19 | 3300 |
| 2023-07-25 | 57.00 | $20.19 | 13800 |
| 2023-07-24 | 55.94 | $20.18 | 400 |
| 2023-07-21 | 58.71 | $20.20 | 6700 |
| 2023-07-20 | 58.71 | $20.20 | 300 |
| 2023-07-19 | 56.78 | $20.18 | 7800 |
| 2023-07-18 | 55.79 | $20.17 | 5400 |
| 2023-07-17 | 54.82 | $20.16 | 16900 |
| 2023-07-14 | 52.84 | $20.14 | 4000 |
| 2023-07-13 | 51.84 | $20.13 | 13300 |
| 2023-07-12 | 49.82 | $20.11 | 5400 |
| 2023-07-11 | 43.00 | $20.05 | 18000 |
| 2023-07-10 | 40.44 | $20.03 | 5900 |
| 2023-07-07 | 36.36 | $20.00 | 2700 |
| 2023-07-06 | 39.81 | $20.04 | 13200 |
| 2023-07-05 | 38.43 | $20.03 | 13500 |
| 2023-07-03 | 47.87 | $20.12 | 6200 |
| 2023-06-30 | 51.91 | $20.15 | 11200 |
| 2023-06-29 | 50.59 | $20.14 | 7700 |
| 2023-06-28 | 50.59 | $20.14 | 4700 |
| 2023-06-27 | 51.88 | $20.15 | 19900 |
| 2023-06-26 | 48.12 | $20.12 | 7000 |
| 2023-06-23 | 49.34 | $20.13 | 39700 |
| 2023-06-22 | 48.09 | $20.12 | 1300 |
| 2023-06-21 | 48.09 | $20.12 | 1300 |
| 2023-06-20 | 48.09 | $20.12 | 6500 |
| 2023-06-16 | 45.79 | $20.10 | 300 |
| 2023-06-15 | 47.80 | $20.12 | 5100 |
| 2023-06-14 | 43.06 | $20.08 | 24400 |
| 2023-06-13 | 44.01 | $20.09 | 5100 |
| 2023-06-12 | 44.01 | $20.09 | 4000 |
| 2023-06-09 | 42.87 | $20.08 | 5000 |
| 2023-06-08 | 40.58 | $20.06 | 4300 |
| 2023-06-07 | 43.04 | $20.09 | 4000 |
| 2023-06-06 | 41.93 | $20.08 | 31100 |
| 2023-06-05 | 39.68 | $20.06 | 800 |
| 2023-06-02 | 40.42 | $20.07 | 7600 |
| 2023-06-01 | 38.23 | $20.05 | 600 |
| 2023-05-31 | 45.37 | $20.14 | 1000 |
| 2023-05-30 | 43.13 | $20.12 | 1500 |
| 2023-05-26 | 38.32 | $20.08 | 10200 |
| 2023-05-25 | 38.32 | $20.08 | 24100 |
| 2023-05-24 | 39.84 | $20.10 | 900 |
| 2023-05-23 | 45.90 | $20.17 | 3400 |
| 2023-05-22 | 46.87 | $20.18 | 4700 |
| 2023-05-19 | 45.78 | $20.17 | 1500 |
| 2023-05-18 | 50.70 | $20.22 | 700 |
| 2023-05-17 | 50.70 | $20.22 | 1200 |
| 2023-05-16 | 48.71 | $20.20 | 4700 |
| 2023-05-15 | 49.67 | $20.21 | 3500 |
| 2023-05-12 | 51.58 | $20.23 | 2300 |
| 2023-05-11 | 49.74 | $20.21 | 200 |
| 2023-05-10 | 46.86 | $20.18 | 500 |
| 2023-05-09 | 43.80 | $20.15 | 200 |
| 2023-05-08 | 44.61 | $20.16 | 7600 |
| 2023-05-05 | 45.41 | $20.17 | 16500 |
| 2023-05-04 | 49.65 | $20.22 | 14700 |
| 2023-05-03 | 46.82 | $20.19 | 4100 |
| 2023-05-02 | 44.86 | $20.17 | 6300 |
| 2023-05-01 | 42.86 | $20.15 | 1400 |
| 2023-04-28 | 54.05 | $20.27 | 800 |
| 2023-04-27 | 53.08 | $20.26 | 4600 |
| 2023-04-26 | 53.08 | $20.26 | 1500 |
| 2023-04-25 | 53.08 | $20.26 | 1300 |
| 2023-04-24 | 51.31 | $20.24 | 1500 |
| 2023-04-21 | 49.51 | $20.22 | 1200 |
| 2023-04-20 | 49.51 | $20.22 | 2000 |
| 2023-04-19 | 47.77 | $20.20 | 3100 |
| 2023-04-18 | 47.77 | $20.20 | 9600 |
| 2023-04-17 | 50.11 | $20.23 | 1000 |
| 2023-04-14 | 50.90 | $20.24 | 6700 |
| 2023-04-13 | 51.68 | $20.25 | 7900 |
| 2023-04-12 | 49.49 | $20.22 | 600 |
| 2023-04-11 | 49.49 | $20.22 | 700 |
| 2023-04-10 | 55.55 | $20.30 | 200 |
| 2023-04-06 | 55.55 | $20.30 | 800 |
| 2023-04-05 | 56.33 | $20.31 | 9800 |
| 2023-04-04 | 52.54 | $20.25 | 200 |
| 2023-04-03 | 46.67 | $20.17 | 900 |
| 2023-03-31 | 53.77 | $20.26 | 3600 |
| 2023-03-30 | 52.24 | $20.24 | 2200 |
| 2023-03-29 | 51.47 | $20.23 | 200 |
| 2023-03-28 | 55.71 | $20.28 | 4300 |
| 2023-03-27 | 59.43 | $20.32 | 900 |
| 2023-03-24 | 62.40 | $20.35 | 300 |
| 2023-03-23 | 57.72 | $20.28 | 1800 |
| 2023-03-22 | 55.46 | $20.25 | 2500 |
| 2023-03-21 | 53.90 | $20.23 | 800 |
| 2023-03-20 | 53.90 | $20.23 | 1400 |
| 2023-03-17 | 57.54 | $20.27 | 2700 |
| 2023-03-16 | 53.84 | $20.22 | 1600 |
| 2023-03-15 | 55.68 | $20.24 | 800 |
| 2023-03-14 | 50.90 | $20.18 | 400 |
| 2023-03-13 | 50.04 | $20.17 | 12300 |
| 2023-03-10 | 44.54 | $20.11 | 3600 |
| 2023-03-09 | 36.84 | $20.04 | 1800 |
| 2023-03-08 | 35.62 | $20.03 | 500 |
| 2023-03-07 | 36.97 | $20.05 | 4600 |
| 2023-03-06 | 36.97 | $20.05 | 23400 |
| 2023-03-03 | 35.88 | $20.04 | 16600 |
| 2023-03-02 | 34.80 | $20.03 | 1300 |
| 2023-03-01 | 35.36 | $20.04 | 5600 |
| 2023-02-28 | 43.39 | $20.16 | 7200 |
| 2023-02-27 | 45.01 | $20.18 | 300 |
| 2023-02-24 | 40.82 | $20.14 | 8600 |
| 2023-02-23 | 44.88 | $20.19 | 400 |
| 2023-02-22 | 43.82 | $20.18 | 5400 |
| 2023-02-21 | 39.37 | $20.14 | 16700 |
| 2023-02-17 | 43.45 | $20.19 | 1900 |
| 2023-02-16 | 42.32 | $20.18 | 8200 |
| 2023-02-15 | 43.14 | $20.19 | 800 |
| 2023-02-14 | 45.67 | $20.22 | 600 |
| 2023-02-13 | 47.44 | $20.24 | 2700 |
| 2023-02-10 | 49.24 | $20.26 | 1300 |
| 2023-02-09 | 51.09 | $20.28 | 300 |
| 2023-02-08 | 49.28 | $20.26 | 300 |
| 2023-02-07 | 50.16 | $20.27 | 100 |
| 2023-02-06 | 51.93 | $20.29 | 600 |
| 2023-02-03 | 58.80 | $20.36 | 4100 |
| 2023-02-02 | 58.05 | $20.35 | 2200 |
| 2023-02-01 | 55.74 | $20.32 | 5300 |
| 2023-01-31 | 64.76 | $20.40 | 15300 |
| 2023-01-30 | 68.73 | $20.43 | 1300 |
| 2023-01-27 | 68.11 | $20.42 | 5400 |
| 2023-01-26 | 68.11 | $20.42 | 1100 |
| 2023-01-25 | 66.93 | $20.40 | 2200 |
| 2023-01-24 | 64.43 | $20.36 | 1000 |
| 2023-01-23 | 64.43 | $20.36 | 3100 |
| 2023-01-20 | 66.71 | $20.38 | 7300 |
| 2023-01-19 | 67.84 | $20.39 | 700 |
| 2023-01-18 | 65.01 | $20.34 | 1600 |
| 2023-01-17 | 64.41 | $20.33 | 500 |
| 2023-01-13 | 65.47 | $20.34 | 4000 |
| 2023-01-12 | 60.54 | $20.26 | 2100 |
| 2023-01-11 | 57.66 | $20.22 | 1200 |
| 2023-01-10 | 60.82 | $20.25 | 1800 |
| 2023-01-09 | 57.10 | $20.20 | 300 |
| 2023-01-06 | 48.79 | $20.11 | 1400 |
| 2023-01-05 | 47.72 | $20.10 | 19800 |
| 2023-01-04 | 45.56 | $20.08 | 1500 |
| 2023-01-03 | 44.47 | $20.07 | 1800 |
| 2022-12-30 | 45.33 | $20.08 | 19800 |
| 2022-12-29 | 43.24 | $20.06 | 4000 |
| 2022-12-28 | 52.83 | $20.16 | 200 |
| 2022-12-27 | 68.78 | $20.27 | 16500 |
| 2022-12-23 | 62.99 | $20.21 | 3500 |
| 2022-12-22 | 64.90 | $20.22 | 50700 |
| 2022-12-21 | 71.02 | $20.25 | 74600 |
| 2022-12-20 | 73.21 | $20.26 | 77400 |
| 2022-12-19 | 72.40 | $20.25 | 107700 |
| 2022-12-16 | 71.59 | $20.24 | 93600 |
| 2022-12-15 | 75.84 | $20.26 | 17100 |
| 2022-12-14 | 75.13 | $20.25 | 24100 |
| 2022-12-13 | 69.20 | $20.18 | 69900 |
| 2022-12-12 | 67.06 | $20.16 | 18400 |
| 2022-12-09 | 69.34 | $20.17 | 11100 |
| 2022-12-08 | 69.34 | $20.17 | 3600 |
| 2022-12-07 | 69.34 | $20.17 | 16800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-48.48
2026-07-17
Close Price
$20.79
Vol: 310100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-58.48
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -48.48 | $20.79 | 310100 |
| 2026-07-16 | -48.48 | $20.79 | 242188 |
| 2026-07-15 | -48.48 | $20.79 | 308758 |
| 2026-07-14 | -63.64 | $20.74 | 318000 |
| 2026-07-13 | -69.70 | $20.72 | 606100 |
| 2026-07-10 | -57.58 | $20.76 | 392000 |
| 2026-07-09 | -57.58 | $20.76 | 2.1M |
| 2026-07-08 | -60.61 | $20.75 | 339500 |
| 2026-07-07 | -60.61 | $20.75 | 529537 |
| 2026-07-06 | -45.45 | $20.80 | 825700 |
| 2026-07-02 | -54.55 | $20.77 | 274600 |
| 2026-07-01 | -57.58 | $20.76 | 516000 |
| 2026-06-30 | -65.38 | $20.78 | 416506 |
| 2026-06-29 | -15.38 | $20.91 | 352244 |
| 2026-06-26 | -19.23 | $20.90 | 154369 |
| 2026-06-25 | -36.67 | $20.88 | 274300 |
| 2026-06-24 | -46.67 | $20.85 | 165925 |
| 2026-06-23 | -60.00 | $20.81 | 249000 |
| 2026-06-22 | -60.00 | $20.81 | 456329 |
| 2026-06-18 | -53.33 | $20.83 | 272705 |
| 2026-06-17 | -61.29 | $20.80 | 382300 |
| 2026-06-16 | -45.16 | $20.85 | 244833 |
| 2026-06-15 | -54.84 | $20.82 | 272333 |
| 2026-06-12 | -58.06 | $20.81 | 228500 |
| 2026-06-11 | -58.06 | $20.81 | 282200 |
| 2026-06-10 | -80.65 | $20.74 | 303900 |
| 2026-06-09 | -74.19 | $20.76 | 196746 |
| 2026-06-08 | -87.10 | $20.72 | 587627 |
| 2026-06-05 | -87.10 | $20.72 | 283447 |
| 2026-06-04 | -70.97 | $20.77 | 157400 |
| 2026-06-03 | -77.42 | $20.75 | 195453 |
| 2026-06-02 | -74.19 | $20.76 | 164522 |
| 2026-06-01 | -70.97 | $20.77 | 448800 |
| 2026-05-29 | -67.74 | $20.78 | 480800 |
| 2026-05-28 | -48.39 | $20.84 | 257500 |
| 2026-05-27 | -33.33 | $20.84 | 260206 |
| 2026-05-26 | -40.00 | $20.83 | 689900 |
| 2026-05-22 | -57.69 | $20.79 | 247200 |
| 2026-05-21 | -65.38 | $20.77 | 1.4M |
| 2026-05-20 | -73.08 | $20.75 | 264828 |
| 2026-05-19 | -88.46 | $20.71 | 697500 |
| 2026-05-18 | -95.45 | $20.74 | 174500 |
| 2026-05-15 | -100.00 | $20.75 | 293600 |
| 2026-05-14 | -73.68 | $20.81 | 812558 |
| 2026-05-13 | -78.95 | $20.80 | 132149 |
| 2026-05-12 | -73.68 | $20.81 | 214517 |
| 2026-05-11 | -57.89 | $20.84 | 233065 |
| 2026-05-08 | -52.63 | $20.85 | 226400 |
| 2026-05-07 | -73.68 | $20.81 | 243817 |
| 2026-05-06 | -68.42 | $20.82 | 285800 |
| 2026-05-05 | -78.95 | $20.80 | 395111 |
| 2026-05-04 | -84.21 | $20.79 | 434800 |
| 2026-05-01 | -77.78 | $20.81 | 457031 |
| 2026-04-30 | -78.95 | $20.80 | 1.3M |
| 2026-04-29 | -30.00 | $20.89 | 454723 |
| 2026-04-28 | -10.00 | $20.92 | 401500 |
| 2026-04-27 | -13.33 | $20.91 | 489910 |
| 2026-04-24 | -6.67 | $20.93 | 175200 |
| 2026-04-23 | -13.33 | $20.91 | 221006 |
| 2026-04-22 | -10.00 | $20.92 | 354161 |
| 2026-04-21 | -13.33 | $20.91 | 1.9M |
| 2026-04-20 | -3.33 | $20.94 | 191800 |
| 2026-04-17 | -6.67 | $20.93 | 476200 |
| 2026-04-16 | -10.71 | $20.90 | 253600 |
| 2026-04-15 | -10.71 | $20.90 | 265800 |
| 2026-04-14 | -22.58 | $20.89 | 542300 |
| 2026-04-13 | -29.03 | $20.87 | 357800 |
| 2026-04-10 | -38.71 | $20.84 | 991041 |
| 2026-04-09 | -45.45 | $20.83 | 200416 |
| 2026-04-08 | -45.45 | $20.83 | 529133 |
| 2026-04-07 | -60.53 | $20.80 | 412335 |
| 2026-04-06 | -60.53 | $20.80 | 198325 |
| 2026-04-02 | -65.79 | $20.78 | 244300 |
| 2026-04-01 | -68.42 | $20.77 | 364200 |
| 2026-03-31 | -70.00 | $20.77 | 149232 |
| 2026-03-30 | -83.33 | $20.81 | 177354 |
| 2026-03-27 | -90.32 | $20.79 | 147000 |
| 2026-03-26 | -93.10 | $20.80 | 149135 |
| 2026-03-25 | -81.25 | $20.85 | 525400 |
| 2026-03-24 | -86.11 | $20.84 | 114848 |
| 2026-03-23 | -80.56 | $20.86 | 135200 |
| 2026-03-20 | -91.67 | $20.82 | 297565 |
| 2026-03-19 | -76.67 | $20.92 | 220100 |
| 2026-03-18 | -86.67 | $20.89 | 384221 |
| 2026-03-17 | -73.33 | $20.93 | 177300 |
| 2026-03-16 | -80.00 | $20.91 | 165800 |
| 2026-03-13 | -93.33 | $20.87 | 118542 |
| 2026-03-12 | -96.43 | $20.88 | 567536 |
| 2026-03-11 | -86.96 | $20.95 | 183100 |
| 2026-03-10 | -84.21 | $20.99 | 174457 |
| 2026-03-09 | -76.67 | $21.02 | 479600 |
| 2026-03-06 | -75.76 | $21.00 | 222200 |
| 2026-03-05 | -72.22 | $20.99 | 346700 |
| 2026-03-04 | -60.53 | $21.02 | 236616 |
| 2026-03-03 | -52.63 | $21.05 | 164000 |
| 2026-03-02 | -50.00 | $21.06 | 594100 |
| 2026-02-27 | -52.63 | $21.05 | 4.4M |
| 2026-02-26 | -39.47 | $21.10 | 171605 |
| 2026-02-25 | -42.11 | $21.09 | 297100 |
| 2026-02-24 | -44.74 | $21.08 | 172800 |
| 2026-02-23 | -43.59 | $21.08 | 276112 |
| 2026-02-20 | -69.57 | $21.07 | 303400 |
| 2026-02-19 | -72.46 | $21.05 | 380135 |
| 2026-02-18 | -70.00 | $21.06 | 248600 |
| 2026-02-17 | -71.43 | $21.05 | 186706 |
| 2026-02-13 | -74.29 | $21.03 | 384100 |
| 2026-02-12 | -77.14 | $21.01 | 492407 |
| 2026-02-11 | -82.86 | $20.97 | 202300 |
| 2026-02-10 | -81.43 | $20.98 | 221525 |
| 2026-02-09 | -82.86 | $20.97 | 260608 |
| 2026-02-06 | -81.94 | $20.96 | 197814 |
| 2026-02-05 | -86.11 | $20.93 | 182300 |
| 2026-02-04 | -88.89 | $20.91 | 184343 |
| 2026-02-03 | -87.50 | $20.92 | 282900 |
| 2026-02-02 | -87.50 | $20.92 | 679927 |
| 2026-01-30 | -81.25 | $20.90 | 373700 |
| 2026-01-29 | -73.75 | $20.96 | 394300 |
| 2026-01-28 | -75.00 | $20.95 | 288133 |
| 2026-01-27 | -77.50 | $20.93 | 190500 |
| 2026-01-26 | -77.50 | $20.93 | 268401 |
| 2026-01-23 | -80.00 | $20.91 | 199500 |
| 2026-01-22 | -58.33 | $20.90 | 250431 |
| 2026-01-21 | -58.33 | $20.90 | 3.1M |
| 2026-01-20 | -65.52 | $20.85 | 262515 |
| 2026-01-16 | -48.28 | $20.90 | 151600 |
| 2026-01-15 | -48.28 | $20.90 | 273000 |
| 2026-01-14 | -44.83 | $20.91 | 159009 |
| 2026-01-13 | -55.17 | $20.88 | 164400 |
| 2026-01-12 | -55.17 | $20.88 | 204900 |
| 2026-01-09 | -51.72 | $20.89 | 245900 |
| 2026-01-08 | -58.62 | $20.87 | 248900 |
| 2026-01-07 | -62.07 | $20.86 | 132602 |
| 2026-01-06 | -58.62 | $20.87 | 331118 |
| 2026-01-05 | -62.07 | $20.86 | 147904 |
| 2026-01-02 | -72.41 | $20.83 | 314706 |
| 2025-12-31 | -91.30 | $20.83 | 240500 |
| 2025-12-30 | -5.56 | $21.03 | 206147 |
| 2025-12-29 | -5.56 | $21.03 | 196900 |
| 2025-12-26 | -11.11 | $21.02 | 74733 |
| 2025-12-24 | -21.05 | $21.01 | 65208 |
| 2025-12-23 | -36.84 | $20.98 | 211141 |
| 2025-12-22 | -31.58 | $20.99 | 210400 |
| 2025-12-19 | -36.84 | $20.98 | 182814 |
| 2025-12-18 | -36.84 | $20.98 | 197900 |
| 2025-12-17 | -52.63 | $20.95 | 268200 |
| 2025-12-16 | -52.63 | $20.95 | 173700 |
| 2025-12-15 | -57.89 | $20.94 | 202000 |
| 2025-12-12 | -68.42 | $20.92 | 153600 |
| 2025-12-11 | -68.42 | $20.92 | 161622 |
| 2025-12-10 | -73.68 | $20.91 | 211108 |
| 2025-12-09 | -84.21 | $20.89 | 178100 |
| 2025-12-08 | -84.21 | $20.89 | 228304 |
| 2025-12-05 | -73.68 | $20.91 | 182836 |
| 2025-12-04 | -63.16 | $20.93 | 154600 |
| 2025-12-03 | -60.00 | $20.93 | 229844 |
| 2025-12-02 | -65.00 | $20.92 | 159300 |
| 2025-12-01 | -70.00 | $20.91 | 196100 |
| 2025-11-28 | -55.00 | $20.94 | 77200 |
| 2025-11-26 | -15.00 | $21.02 | 248313 |
| 2025-11-25 | -29.17 | $21.02 | 210849 |
| 2025-11-24 | -54.17 | $20.96 | 143900 |
| 2025-11-21 | -58.33 | $20.95 | 293800 |
| 2025-11-20 | -62.50 | $20.94 | 263500 |
| 2025-11-19 | -70.83 | $20.92 | 236300 |
| 2025-11-18 | -70.83 | $20.92 | 110542 |
| 2025-11-17 | -80.65 | $20.91 | 128000 |
| 2025-11-14 | -70.97 | $20.94 | 231306 |
| 2025-11-13 | -74.19 | $20.93 | 181031 |
| 2025-11-12 | -77.42 | $20.92 | 244800 |
| 2025-11-11 | -67.74 | $20.95 | 94918 |
| 2025-11-10 | -74.19 | $20.93 | 132427 |
| 2025-11-07 | -77.42 | $20.92 | 121234 |
| 2025-11-06 | -80.65 | $20.91 | 100724 |
| 2025-11-05 | -87.10 | $20.89 | 2.3M |
| 2025-11-04 | -89.66 | $20.90 | 120506 |
| 2025-11-03 | -96.55 | $20.88 | 377600 |
| 2025-10-31 | -89.66 | $20.90 | 147600 |
| 2025-10-30 | -55.17 | $21.00 | 156000 |
| 2025-10-29 | -41.38 | $21.04 | 191800 |
| 2025-10-28 | -31.03 | $21.07 | 198704 |
| 2025-10-27 | -32.26 | $21.06 | 122443 |
| 2025-10-24 | -41.94 | $21.03 | 183200 |
| 2025-10-23 | -41.94 | $21.03 | 183101 |
| 2025-10-22 | -41.94 | $21.03 | 173741 |
| 2025-10-21 | -41.94 | $21.03 | 272007 |
| 2025-10-20 | -25.00 | $21.03 | 172808 |
| 2025-10-17 | -41.67 | $20.99 | 120111 |
| 2025-10-16 | -41.67 | $20.99 | 155300 |
| 2025-10-15 | -33.33 | $20.99 | 252248 |
| 2025-10-14 | -56.00 | $20.96 | 495500 |
| 2025-10-13 | -69.23 | $20.93 | 94513 |
| 2025-10-10 | -80.77 | $20.90 | 252132 |
| 2025-10-09 | -76.92 | $20.91 | 215000 |
| 2025-10-08 | -73.08 | $20.92 | 170400 |
| 2025-10-07 | -76.92 | $20.91 | 116434 |
| 2025-10-06 | -73.08 | $20.92 | 743995 |
| 2025-10-03 | -69.23 | $20.93 | 181916 |
| 2025-10-02 | -65.38 | $20.94 | 351300 |
| 2025-10-01 | -73.08 | $20.92 | 158837 |
| 2025-09-30 | -76.92 | $20.91 | 204046 |
| 2025-09-29 | -33.33 | $21.02 | 196982 |
| 2025-09-26 | -44.44 | $20.99 | 337500 |
| 2025-09-25 | -44.44 | $20.99 | 320400 |
| 2025-09-24 | -37.04 | $21.01 | 103638 |
| 2025-09-23 | -37.04 | $21.01 | 489331 |
| 2025-09-22 | -33.33 | $21.02 | 74400 |
| 2025-09-19 | -25.93 | $21.04 | 411700 |
| 2025-09-18 | -29.63 | $21.03 | 264013 |
| 2025-09-17 | -25.93 | $21.04 | 129700 |
| 2025-09-16 | -29.63 | $21.03 | 260500 |
| 2025-09-15 | -13.04 | $21.04 | 174900 |
| 2025-09-12 | -21.74 | $21.02 | 125900 |
| 2025-09-11 | -11.11 | $21.04 | 154836 |
| 2025-09-10 | -18.52 | $21.02 | 134334 |
| 2025-09-09 | -4.35 | $21.02 | 304935 |
| 2025-09-08 | -4.35 | $21.02 | 137203 |
| 2025-09-05 | -22.73 | $20.97 | 100403 |
| 2025-09-04 | -36.36 | $20.94 | 126014 |
| 2025-09-03 | -50.00 | $20.91 | 118700 |
| 2025-09-02 | -72.73 | $20.86 | 102727 |
| 2025-08-29 | -53.57 | $20.87 | 147639 |
| 2025-08-28 | -14.29 | $20.98 | 193127 |
| 2025-08-27 | -17.24 | $20.97 | 115800 |
| 2025-08-26 | -24.14 | $20.95 | 182100 |
| 2025-08-25 | -24.14 | $20.95 | 323700 |
| 2025-08-22 | -27.59 | $20.94 | 179600 |
| 2025-08-21 | -48.28 | $20.88 | 149204 |
| 2025-08-20 | -41.38 | $20.90 | 560302 |
| 2025-08-19 | -44.83 | $20.89 | 1.6M |
| 2025-08-18 | -44.83 | $20.89 | 242000 |
| 2025-08-15 | -44.83 | $20.89 | 142800 |
| 2025-08-14 | -48.28 | $20.88 | 228600 |
| 2025-08-13 | -25.00 | $20.91 | 135637 |
| 2025-08-12 | -40.00 | $20.87 | 153334 |
| 2025-08-11 | -44.00 | $20.86 | 110843 |
| 2025-08-08 | -46.15 | $20.85 | 156427 |
| 2025-08-07 | -42.31 | $20.86 | 100500 |
| 2025-08-06 | -42.31 | $20.86 | 236713 |
| 2025-08-05 | -46.15 | $20.85 | 146900 |
| 2025-08-04 | -50.00 | $20.84 | 187400 |
| 2025-08-01 | -58.33 | $20.81 | 144540 |
| 2025-07-31 | -87.50 | $20.74 | 80334 |
| 2025-07-30 | -50.00 | $20.83 | 149419 |
| 2025-07-29 | -25.00 | $20.86 | 90022 |
| 2025-07-28 | -45.00 | $20.82 | 87117 |
| 2025-07-25 | -63.64 | $20.83 | 50606 |
| 2025-07-24 | -69.70 | $20.81 | 77232 |
| 2025-07-23 | -63.64 | $20.83 | 169000 |
| 2025-07-22 | -57.58 | $20.85 | 153032 |
| 2025-07-21 | -69.70 | $20.81 | 130844 |
| 2025-07-18 | -67.57 | $20.79 | 207400 |
| 2025-07-17 | -75.68 | $20.76 | 94414 |
| 2025-07-16 | -73.68 | $20.76 | 162327 |
| 2025-07-15 | -78.95 | $20.74 | 115338 |
| 2025-07-14 | -65.12 | $20.76 | 124042 |
| 2025-07-11 | -65.12 | $20.76 | 481629 |
| 2025-07-10 | -58.14 | $20.79 | 238900 |
| 2025-07-09 | -58.14 | $20.79 | 100632 |
| 2025-07-08 | -63.83 | $20.74 | 154520 |
| 2025-07-07 | -59.57 | $20.76 | 123200 |
| 2025-07-03 | -50.00 | $20.79 | 73100 |
| 2025-07-02 | -48.00 | $20.80 | 110200 |
| 2025-07-01 | -48.00 | $20.80 | 113700 |
| 2025-06-30 | -45.28 | $20.80 | 209005 |
| 2025-06-27 | -32.08 | $20.87 | 99900 |
| 2025-06-26 | -19.57 | $20.88 | 160318 |
| 2025-06-25 | -28.26 | $20.84 | 245900 |
| 2025-06-24 | -32.61 | $20.82 | 63800 |
| 2025-06-23 | -65.33 | $20.77 | 67600 |
| 2025-06-20 | -70.67 | $20.73 | 37700 |
| 2025-06-18 | -73.33 | $20.71 | 142600 |
| 2025-06-17 | -72.00 | $20.72 | 106300 |
| 2025-06-16 | -74.67 | $20.70 | 134800 |
| 2025-06-13 | -74.67 | $20.70 | 29500 |
| 2025-06-12 | -72.00 | $20.72 | 95200 |
| 2025-06-11 | -80.00 | $20.66 | 120700 |
| 2025-06-10 | -81.33 | $20.65 | 144700 |
| 2025-06-09 | -86.67 | $20.61 | 90800 |
| 2025-06-06 | -89.33 | $20.59 | 695400 |
| 2025-06-05 | -86.67 | $20.61 | 58200 |
| 2025-06-04 | -89.33 | $20.59 | 54400 |
| 2025-06-03 | -90.67 | $20.58 | 82800 |
| 2025-06-02 | -89.33 | $20.59 | 100800 |
| 2025-05-30 | -75.58 | $20.61 | 87100 |
| 2025-05-29 | -68.60 | $20.67 | 117400 |
| 2025-05-28 | -70.93 | $20.65 | 129200 |
| 2025-05-27 | -70.93 | $20.65 | 119100 |
| 2025-05-23 | -75.58 | $20.61 | 125900 |
| 2025-05-22 | -61.70 | $20.58 | 90300 |
| 2025-05-21 | -59.57 | $20.59 | 81100 |
| 2025-05-20 | -51.06 | $20.63 | 200000 |
| 2025-05-19 | -48.94 | $20.64 | 208100 |
| 2025-05-16 | -47.73 | $20.63 | 57700 |
| 2025-05-15 | -56.82 | $20.59 | 143000 |
| 2025-05-14 | -63.64 | $20.56 | 239100 |
| 2025-05-13 | -59.09 | $20.58 | 105400 |
| 2025-05-12 | -56.82 | $20.59 | 1.2M |
| 2025-05-09 | -56.82 | $20.59 | 59500 |
| 2025-05-08 | -43.18 | $20.65 | 73400 |
| 2025-05-07 | -47.73 | $20.63 | 62900 |
| 2025-05-06 | -51.11 | $20.62 | 94300 |
| 2025-05-05 | -51.11 | $20.62 | 175900 |
| 2025-05-02 | -53.33 | $20.61 | 98700 |
| 2025-05-01 | -51.35 | $20.66 | 104700 |
| 2025-04-30 | -40.54 | $20.70 | 56600 |
| 2025-04-29 | -24.32 | $20.76 | 47900 |
| 2025-04-28 | -31.58 | $20.74 | 56900 |
| 2025-04-25 | -34.21 | $20.73 | 204000 |
| 2025-04-24 | -50.00 | $20.67 | 145400 |
| 2025-04-23 | -67.50 | $20.61 | 126000 |
| 2025-04-22 | -70.00 | $20.60 | 147400 |
| 2025-04-21 | -57.50 | $20.65 | 640800 |
| 2025-04-17 | -55.00 | $20.66 | 1.5M |
| 2025-04-16 | -55.00 | $20.66 | 212500 |
| 2025-04-15 | -67.50 | $20.61 | 83300 |
| 2025-04-14 | -72.50 | $20.59 | 118400 |
| 2025-04-11 | -77.50 | $20.57 | 167900 |
| 2025-04-10 | -70.00 | $20.60 | 124400 |
| 2025-04-09 | -47.50 | $20.69 | 137400 |
| 2025-04-08 | -82.61 | $20.69 | 116800 |
| 2025-04-07 | -91.30 | $20.67 | 545600 |
| 2025-04-04 | -50.00 | $20.79 | 109400 |
| 2025-04-03 | -41.18 | $20.81 | 92500 |
| 2025-04-02 | -82.35 | $20.74 | 60700 |
| 2025-04-01 | -84.00 | $20.77 | 70400 |
| 2025-03-31 | -88.00 | $20.76 | 68600 |
| 2025-03-28 | -70.83 | $20.81 | 78600 |
| 2025-03-27 | -70.83 | $20.81 | 87400 |
| 2025-03-26 | -66.67 | $20.82 | 88100 |
| 2025-03-25 | -66.67 | $20.83 | 64500 |
| 2025-03-24 | -66.67 | $20.83 | 64600 |
| 2025-03-21 | -62.07 | $20.83 | 81000 |
| 2025-03-20 | -59.38 | $20.82 | 103600 |
| 2025-03-19 | -54.05 | $20.81 | 74900 |
| 2025-03-18 | -56.76 | $20.80 | 37800 |
| 2025-03-17 | -59.46 | $20.79 | 64200 |
| 2025-03-14 | -53.66 | $20.79 | 169700 |
| 2025-03-13 | -38.46 | $20.81 | 61000 |
| 2025-03-12 | -40.38 | $20.80 | 86100 |
| 2025-03-11 | -36.54 | $20.82 | 145200 |
| 2025-03-10 | -36.54 | $20.82 | 83900 |
| 2025-03-07 | -38.46 | $20.81 | 127600 |
| 2025-03-06 | -32.69 | $20.84 | 128700 |
| 2025-03-05 | -36.54 | $20.82 | 100900 |
| 2025-03-04 | -30.77 | $20.85 | 263200 |
| 2025-03-03 | -36.54 | $20.82 | 54900 |
| 2025-02-28 | -36.54 | $20.82 | 259300 |
| 2025-02-27 | -26.92 | $20.87 | 91900 |
| 2025-02-26 | -32.69 | $20.84 | 99000 |
| 2025-02-25 | -2.94 | $20.82 | 96300 |
| 2025-02-24 | 0.00 | $20.80 | 55800 |
| 2025-02-21 | -16.67 | $20.74 | 49000 |
| 2025-02-20 | -33.33 | $20.69 | 53100 |
| 2025-02-19 | -40.00 | $20.67 | 87300 |
| 2025-02-18 | -33.33 | $20.69 | 110800 |
| 2025-02-14 | -26.67 | $20.71 | 47200 |
| 2025-02-13 | -64.58 | $20.66 | 68700 |
| 2025-02-12 | -83.75 | $20.63 | 61100 |
| 2025-02-11 | -76.74 | $20.64 | 127000 |
| 2025-02-10 | -77.91 | $20.63 | 195800 |
| 2025-02-07 | -75.58 | $20.65 | 226300 |
| 2025-02-06 | -74.42 | $20.66 | 66400 |
| 2025-02-05 | -74.42 | $20.66 | 88400 |
| 2025-02-04 | -75.58 | $20.65 | 104600 |
| 2025-02-03 | -79.07 | $20.62 | 101100 |
| 2025-01-31 | -79.07 | $20.62 | 156500 |
| 2025-01-30 | -66.28 | $20.73 | 112000 |
| 2025-01-29 | -69.77 | $20.70 | 68700 |
| 2025-01-28 | -66.28 | $20.73 | 134600 |
| 2025-01-27 | -72.09 | $20.68 | 82200 |
| 2025-01-24 | -79.07 | $20.62 | 64400 |
| 2025-01-23 | -79.07 | $20.62 | 52300 |
| 2025-01-22 | -81.40 | $20.60 | 96400 |
| 2025-01-21 | -80.23 | $20.61 | 140100 |
| 2025-01-17 | -84.88 | $20.57 | 90500 |
| 2025-01-16 | -82.56 | $20.59 | 126900 |
| 2025-01-15 | -87.21 | $20.55 | 75300 |
| 2025-01-14 | -93.67 | $20.49 | 54600 |
| 2025-01-13 | -93.33 | $20.53 | 46000 |
| 2025-01-10 | -94.67 | $20.52 | 168600 |
| 2025-01-08 | -88.00 | $20.57 | 47100 |
| 2025-01-07 | -93.33 | $20.53 | 114900 |
| 2025-01-06 | -89.33 | $20.56 | 80900 |
| 2025-01-03 | -89.33 | $20.56 | 154300 |
| 2025-01-02 | -95.71 | $20.56 | 187700 |
| 2024-12-31 | -92.75 | $20.59 | 166500 |
| 2024-12-30 | -59.09 | $20.84 | 68200 |
| 2024-12-27 | -65.15 | $20.80 | 36000 |
| 2024-12-26 | -75.00 | $20.78 | 247500 |
| 2024-12-24 | -93.75 | $20.78 | 28500 |
| 2024-12-23 | -83.33 | $20.83 | 102900 |
| 2024-12-20 | -89.80 | $20.79 | 66400 |
| 2024-12-19 | -91.84 | $20.78 | 142400 |
| 2024-12-18 | -77.36 | $20.86 | 68400 |
| 2024-12-17 | -88.68 | $20.80 | 107100 |
| 2024-12-16 | -81.48 | $20.83 | 76200 |
| 2024-12-13 | -81.48 | $20.83 | 117600 |
| 2024-12-12 | -77.78 | $20.85 | 100900 |
| 2024-12-11 | -74.55 | $20.86 | 95100 |
| 2024-12-10 | -72.73 | $20.87 | 64400 |
| 2024-12-09 | -74.55 | $20.86 | 51800 |
| 2024-12-06 | -74.55 | $20.86 | 63100 |
| 2024-12-05 | -76.79 | $20.84 | 58700 |
| 2024-12-04 | -78.57 | $20.83 | 207300 |
| 2024-12-03 | -83.93 | $20.80 | 102400 |
| 2024-12-02 | -76.79 | $20.84 | 163700 |
| 2024-11-29 | -83.93 | $20.80 | 28200 |
| 2024-11-27 | -71.43 | $20.87 | 81100 |
| 2024-11-26 | -76.79 | $20.84 | 263500 |
| 2024-11-25 | -78.57 | $20.83 | 297000 |
| 2024-11-22 | -85.71 | $20.79 | 50800 |
| 2024-11-21 | -85.71 | $20.79 | 76000 |
| 2024-11-20 | -89.29 | $20.77 | 61700 |
| 2024-11-19 | -91.14 | $20.78 | 81000 |
| 2024-11-18 | -91.14 | $20.78 | 58300 |
| 2024-11-15 | -94.94 | $20.75 | 55000 |
| 2024-11-14 | -93.67 | $20.76 | 47100 |
| 2024-11-13 | -97.47 | $20.73 | 88600 |
| 2024-11-12 | -96.20 | $20.74 | 91600 |
| 2024-11-11 | -93.67 | $20.76 | 130700 |
| 2024-11-08 | -93.67 | $20.76 | 86900 |
| 2024-11-07 | -89.87 | $20.79 | 84600 |
| 2024-11-06 | -97.47 | $20.73 | 101500 |
| 2024-11-05 | -97.44 | $20.74 | 43200 |
| 2024-11-04 | -98.70 | $20.74 | 55600 |
| 2024-11-01 | -98.68 | $20.75 | 30500 |
| 2024-10-31 | -96.05 | $20.77 | 40800 |
| 2024-10-30 | -95.16 | $20.91 | 41100 |
| 2024-10-29 | -90.32 | $20.94 | 49600 |
| 2024-10-28 | -98.36 | $20.90 | 97900 |
| 2024-10-25 | -94.92 | $20.94 | 107200 |
| 2024-10-24 | -91.53 | $20.96 | 57200 |
| 2024-10-23 | -98.31 | $20.92 | 77300 |
| 2024-10-22 | -86.49 | $20.98 | 108800 |
| 2024-10-21 | -94.44 | $20.97 | 130000 |
| 2024-10-18 | -85.29 | $21.02 | 96100 |
| 2024-10-17 | -83.87 | $21.05 | 121500 |
| 2024-10-16 | -74.19 | $21.08 | 141400 |
| 2024-10-15 | -88.57 | $21.04 | 74000 |
| 2024-10-14 | -91.43 | $21.03 | 48700 |
| 2024-10-11 | -88.57 | $21.04 | 122300 |
| 2024-10-10 | -94.29 | $21.02 | 65400 |
| 2024-10-09 | -97.14 | $21.01 | 84000 |
| 2024-10-08 | -97.14 | $21.01 | 80900 |
| 2024-10-07 | -97.14 | $21.01 | 67900 |
| 2024-10-04 | -90.63 | $21.06 | 144900 |
| 2024-10-03 | -77.78 | $21.14 | 165500 |
| 2024-10-02 | -52.94 | $21.17 | 81800 |
| 2024-10-01 | -58.82 | $21.15 | 66000 |
| 2024-09-30 | -41.03 | $21.19 | 102300 |
| 2024-09-27 | -17.95 | $21.28 | 109300 |
| 2024-09-26 | -25.64 | $21.25 | 68100 |
| 2024-09-25 | -17.95 | $21.28 | 1.3M |
| 2024-09-24 | -17.95 | $21.28 | 168400 |
| 2024-09-23 | -35.90 | $21.21 | 66000 |
| 2024-09-20 | -28.21 | $21.24 | 57100 |
| 2024-09-19 | -20.51 | $21.27 | 71100 |
| 2024-09-18 | -24.44 | $21.24 | 114000 |
| 2024-09-17 | -12.50 | $21.25 | 71700 |
| 2024-09-16 | -7.50 | $21.27 | 105800 |
| 2024-09-13 | -8.11 | $21.24 | 123700 |
| 2024-09-12 | -11.76 | $21.20 | 171200 |
| 2024-09-11 | -9.38 | $21.19 | 86700 |
| 2024-09-10 | -12.50 | $21.18 | 351300 |
| 2024-09-09 | -19.44 | $21.12 | 90300 |
| 2024-09-06 | -16.67 | $21.13 | 43000 |
| 2024-09-05 | -17.14 | $21.12 | 33200 |
| 2024-09-04 | -25.71 | $21.09 | 50800 |
| 2024-09-03 | -34.29 | $21.06 | 84600 |
| 2024-08-30 | -51.43 | $21.00 | 63700 |
| 2024-08-29 | -16.67 | $21.11 | 42100 |
| 2024-08-28 | -20.45 | $21.09 | 65700 |
| 2024-08-27 | -10.87 | $21.13 | 159900 |
| 2024-08-26 | -13.04 | $21.12 | 144100 |
| 2024-08-23 | -28.89 | $21.04 | 176400 |
| 2024-08-22 | -8.11 | $21.06 | 52500 |
| 2024-08-21 | 0.00 | $21.09 | 181800 |
| 2024-08-20 | -14.71 | $21.01 | 89500 |
| 2024-08-19 | -14.71 | $21.01 | 63900 |
| 2024-08-16 | -17.65 | $21.00 | 92600 |
| 2024-08-15 | -35.29 | $20.94 | 50900 |
| 2024-08-14 | -26.47 | $20.97 | 49600 |
| 2024-08-13 | -23.53 | $20.98 | 44200 |
| 2024-08-12 | -23.53 | $20.98 | 57100 |
| 2024-08-09 | -32.35 | $20.95 | 41100 |
| 2024-08-08 | -28.57 | $20.96 | 54600 |
| 2024-08-07 | -24.32 | $20.97 | 45700 |
| 2024-08-06 | -23.81 | $20.96 | 37900 |
| 2024-08-05 | -8.89 | $21.02 | 92100 |
| 2024-08-02 | -20.93 | $20.95 | 29500 |
| 2024-08-01 | -32.43 | $20.80 | 32300 |
| 2024-07-31 | -28.95 | $20.80 | 39400 |
| 2024-07-30 | -7.89 | $20.88 | 49800 |
| 2024-07-29 | -5.71 | $20.84 | 18500 |
| 2024-07-26 | -9.09 | $20.81 | 16200 |
| 2024-07-25 | -41.18 | $20.81 | 25800 |
| 2024-07-24 | -37.25 | $20.83 | 17200 |
| 2024-07-23 | -49.02 | $20.77 | 16400 |
| 2024-07-22 | -50.98 | $20.76 | 16400 |
| 2024-07-19 | -47.06 | $20.78 | 24800 |
| 2024-07-18 | -45.10 | $20.79 | 32300 |
| 2024-07-17 | -43.14 | $20.80 | 28000 |
| 2024-07-16 | -56.86 | $20.73 | 145000 |
| 2024-07-15 | -49.02 | $20.77 | 14400 |
| 2024-07-12 | -52.94 | $20.75 | 21100 |
| 2024-07-11 | -58.82 | $20.72 | 53300 |
| 2024-07-10 | -59.65 | $20.68 | 23700 |
| 2024-07-09 | -61.40 | $20.67 | 42700 |
| 2024-07-08 | -61.40 | $20.67 | 19100 |
| 2024-07-05 | -63.16 | $20.66 | 26800 |
| 2024-07-03 | -73.68 | $20.60 | 26100 |
| 2024-07-02 | -76.27 | $20.57 | 44900 |
| 2024-07-01 | -77.42 | $20.54 | 28600 |
| 2024-06-28 | -61.76 | $20.60 | 27100 |
| 2024-06-27 | -51.47 | $20.67 | 32600 |
| 2024-06-26 | -53.03 | $20.65 | 46500 |
| 2024-06-25 | -43.94 | $20.71 | 49700 |
| 2024-06-24 | -45.45 | $20.70 | 20200 |
| 2024-06-21 | -50.00 | $20.67 | 47700 |
| 2024-06-20 | -45.45 | $20.70 | 31600 |
| 2024-06-18 | -48.48 | $20.68 | 34400 |
| 2024-06-17 | -54.55 | $20.64 | 42800 |
| 2024-06-14 | -54.55 | $20.64 | 58800 |
| 2024-06-13 | -53.03 | $20.65 | 23800 |
| 2024-06-12 | -19.35 | $20.59 | 39800 |
| 2024-06-11 | -38.71 | $20.53 | 21800 |
| 2024-06-10 | -48.39 | $20.50 | 38200 |
| 2024-06-07 | -38.71 | $20.53 | 19300 |
| 2024-06-06 | -22.58 | $20.58 | 50800 |
| 2024-06-05 | -32.26 | $20.55 | 33100 |
| 2024-06-04 | -35.48 | $20.54 | 24900 |
| 2024-06-03 | -73.08 | $20.41 | 42800 |
| 2024-05-31 | -74.42 | $20.42 | 64200 |
| 2024-05-30 | -50.00 | $20.48 | 123300 |
| 2024-05-29 | -46.43 | $20.48 | 30100 |
| 2024-05-28 | -41.07 | $20.51 | 33200 |
| 2024-05-24 | -37.50 | $20.53 | 63700 |
| 2024-05-23 | -42.86 | $20.50 | 10400 |
| 2024-05-22 | -33.93 | $20.55 | 17400 |
| 2024-05-21 | -41.07 | $20.51 | 50800 |
| 2024-05-20 | -39.29 | $20.52 | 41500 |
| 2024-05-17 | -32.14 | $20.56 | 28600 |
| 2024-05-16 | -32.14 | $20.56 | 12900 |
| 2024-05-15 | -39.29 | $20.52 | 22300 |
| 2024-05-14 | -48.21 | $20.47 | 26800 |
| 2024-05-13 | -51.79 | $20.45 | 8800 |
| 2024-05-10 | -50.00 | $20.46 | 18300 |
| 2024-05-09 | -50.00 | $20.46 | 17100 |
| 2024-05-08 | -55.36 | $20.43 | 33900 |
| 2024-05-07 | -53.57 | $20.44 | 45000 |
| 2024-05-06 | -62.50 | $20.39 | 31100 |
| 2024-05-03 | -66.07 | $20.37 | 48900 |
| 2024-05-02 | -56.25 | $20.32 | 47000 |
| 2024-05-01 | -73.53 | $20.27 | 25300 |
| 2024-04-30 | -94.12 | $20.20 | 34200 |
| 2024-04-29 | -44.12 | $20.37 | 13800 |
| 2024-04-26 | -56.76 | $20.34 | 128800 |
| 2024-04-25 | -65.00 | $20.32 | 20000 |
| 2024-04-24 | -60.47 | $20.35 | 58500 |
| 2024-04-23 | -51.16 | $20.39 | 65900 |
| 2024-04-22 | -74.42 | $20.29 | 41800 |
| 2024-04-19 | -62.79 | $20.34 | 42400 |
| 2024-04-18 | -74.42 | $20.29 | 60000 |
| 2024-04-17 | -73.68 | $20.33 | 30200 |
| 2024-04-16 | -97.14 | $20.27 | 40000 |
| 2024-04-15 | -87.50 | $20.33 | 46600 |
| 2024-04-12 | -71.88 | $20.38 | 38500 |
| 2024-04-11 | -87.50 | $20.33 | 980200 |
| 2024-04-10 | -87.10 | $20.34 | 31200 |
| 2024-04-09 | -41.94 | $20.48 | 54300 |
| 2024-04-08 | -61.29 | $20.42 | 42000 |
| 2024-04-05 | -51.61 | $20.45 | 42500 |
| 2024-04-04 | -35.48 | $20.50 | 8600 |
| 2024-04-03 | -45.16 | $20.47 | 191700 |
| 2024-04-02 | -48.39 | $20.46 | 107700 |
| 2024-04-01 | -64.52 | $20.41 | 41800 |
| 2024-03-28 | -26.92 | $20.54 | 24400 |
| 2024-03-27 | 0.00 | $20.61 | 52700 |
| 2024-03-26 | -19.23 | $20.56 | 44700 |
| 2024-03-25 | -34.62 | $20.52 | 30500 |
| 2024-03-22 | -26.92 | $20.54 | 86000 |
| 2024-03-21 | -38.46 | $20.51 | 26800 |
| 2024-03-20 | -50.00 | $20.48 | 70300 |
| 2024-03-19 | -61.54 | $20.45 | 83000 |
| 2024-03-18 | -65.38 | $20.44 | 54500 |
| 2024-03-15 | -61.54 | $20.45 | 53800 |
| 2024-03-14 | -71.43 | $20.51 | 219800 |
| 2024-03-13 | -60.71 | $20.57 | 153700 |
| 2024-03-12 | -64.29 | $20.55 | 28000 |
| 2024-03-11 | -62.50 | $20.56 | 70600 |
| 2024-03-08 | -57.14 | $20.59 | 75100 |
| 2024-03-07 | -67.86 | $20.53 | 31800 |
| 2024-03-06 | -75.00 | $20.49 | 38300 |
| 2024-03-05 | -73.21 | $20.50 | 48400 |
| 2024-03-04 | -82.14 | $20.45 | 61000 |
| 2024-03-01 | -82.14 | $20.45 | 80200 |
| 2024-02-29 | -87.50 | $20.42 | 45300 |
| 2024-02-28 | -89.09 | $20.42 | 89200 |
| 2024-02-27 | -87.27 | $20.43 | 48600 |
| 2024-02-26 | -85.96 | $20.42 | 53000 |
| 2024-02-23 | -78.95 | $20.46 | 180200 |
| 2024-02-22 | -82.46 | $20.44 | 1.8M |
| 2024-02-21 | -82.46 | $20.44 | 46800 |
| 2024-02-20 | -78.95 | $20.46 | 114800 |
| 2024-02-16 | -84.21 | $20.43 | 92300 |
| 2024-02-15 | -63.33 | $20.53 | 31200 |
| 2024-02-14 | -69.57 | $20.45 | 43100 |
| 2024-02-13 | -71.74 | $20.44 | 89000 |
| 2024-02-12 | -58.70 | $20.50 | 150100 |
| 2024-02-09 | -56.52 | $20.51 | 115200 |
| 2024-02-08 | -58.70 | $20.50 | 53300 |
| 2024-02-07 | -50.00 | $20.49 | 24900 |
| 2024-02-06 | -50.00 | $20.49 | 28600 |
| 2024-02-05 | -55.56 | $20.47 | 64000 |
| 2024-02-02 | -50.00 | $20.49 | 17300 |
| 2024-02-01 | -16.67 | $20.61 | 28000 |
| 2024-01-31 | -55.56 | $20.47 | 56400 |
| 2024-01-30 | -38.89 | $20.53 | 60300 |
| 2024-01-29 | -55.56 | $20.47 | 25500 |
| 2024-01-26 | -50.00 | $20.49 | 19300 |
| 2024-01-25 | -61.11 | $20.45 | 9300 |
| 2024-01-24 | -69.44 | $20.42 | 84900 |
| 2024-01-23 | -70.00 | $20.40 | 108300 |
| 2024-01-22 | -66.67 | $20.41 | 25900 |
| 2024-01-19 | -76.67 | $20.38 | 239600 |
| 2024-01-18 | -86.36 | $20.42 | 20700 |
| 2024-01-17 | -63.64 | $20.47 | 11700 |
| 2024-01-16 | -36.36 | $20.53 | 5600 |
| 2024-01-12 | -85.12 | $20.57 | 32400 |
| 2024-01-11 | -85.04 | $20.52 | 43100 |
| 2024-01-10 | -79.02 | $20.47 | 40500 |
| 2024-01-09 | -79.72 | $20.46 | 12800 |
| 2024-01-08 | -81.82 | $20.43 | 8200 |
| 2024-01-05 | -83.22 | $20.41 | 9400 |
| 2024-01-04 | -81.82 | $20.43 | 75900 |
| 2024-01-03 | -79.72 | $20.46 | 6100 |
| 2024-01-02 | -80.42 | $20.45 | 46900 |
| 2023-12-29 | -79.72 | $20.46 | 22400 |
| 2023-12-28 | -80.42 | $20.45 | 10800 |
| 2023-12-27 | -69.93 | $20.60 | 18500 |
| 2023-12-26 | -72.03 | $20.57 | 50000 |
| 2023-12-22 | -75.52 | $20.52 | 15000 |
| 2023-12-21 | -75.86 | $20.50 | 25400 |
| 2023-12-20 | -75.86 | $20.50 | 46400 |
| 2023-12-19 | -77.24 | $20.48 | 29900 |
| 2023-12-18 | -78.77 | $20.45 | 24500 |
| 2023-12-15 | -78.08 | $20.46 | 134700 |
| 2023-12-14 | -76.71 | $20.48 | 146600 |
| 2023-12-13 | 0.00 | $20.41 | 279400 |
| 2023-12-12 | -22.58 | $20.30 | 27500 |
| 2023-12-11 | -23.81 | $20.27 | 11400 |
| 2023-12-08 | -23.81 | $20.27 | 45200 |
| 2023-12-07 | -11.90 | $20.32 | 28300 |
| 2023-12-06 | -4.76 | $20.35 | 76500 |
| 2023-12-05 | -9.52 | $20.33 | 22100 |
| 2023-12-04 | -23.81 | $20.27 | 5200 |
| 2023-12-01 | -14.63 | $20.30 | 8000 |
| 2023-11-30 | -9.76 | $20.32 | 19700 |
| 2023-11-29 | -6.98 | $20.33 | 93500 |
| 2023-11-28 | -8.11 | $20.27 | 55000 |
| 2023-11-27 | 0.00 | $20.25 | 481500 |
| 2023-11-24 | -17.24 | $20.17 | 25000 |
| 2023-11-22 | 0.00 | $20.22 | 13500 |
| 2023-11-21 | -6.06 | $20.20 | 20000 |
| 2023-11-20 | -6.25 | $20.19 | 24700 |
| 2023-11-17 | -3.13 | $20.20 | 27100 |
| 2023-11-16 | -9.38 | $20.18 | 24900 |
| 2023-11-15 | -38.71 | $20.08 | 47700 |
| 2023-11-14 | -3.23 | $20.19 | 58000 |
| 2023-11-13 | -52.00 | $20.01 | 29500 |
| 2023-11-10 | -28.00 | $20.07 | 111500 |
| 2023-11-09 | -48.00 | $20.02 | 7500 |
| 2023-11-08 | -20.00 | $20.09 | 21100 |
| 2023-11-07 | -20.00 | $20.09 | 7900 |
| 2023-11-06 | -48.00 | $20.02 | 20500 |
| 2023-11-03 | -20.00 | $20.09 | 22200 |
| 2023-11-02 | -45.83 | $20.02 | 26100 |
| 2023-11-01 | -66.67 | $19.97 | 19500 |
| 2023-10-31 | -45.83 | $20.02 | 5700 |
| 2023-10-30 | -45.83 | $20.02 | 8000 |
| 2023-10-27 | -54.17 | $20.00 | 23800 |
| 2023-10-26 | -50.00 | $20.02 | 8200 |
| 2023-10-25 | -86.21 | $19.93 | 21400 |
| 2023-10-24 | -65.52 | $19.99 | 26100 |
| 2023-10-23 | -65.52 | $19.99 | 36400 |
| 2023-10-20 | -68.97 | $19.98 | 18100 |
| 2023-10-19 | -86.67 | $19.93 | 4500 |
| 2023-10-18 | -83.33 | $19.94 | 16600 |
| 2023-10-17 | -61.29 | $20.01 | 24900 |
| 2023-10-16 | -51.61 | $20.04 | 134100 |
| 2023-10-13 | -51.61 | $20.04 | 38900 |
| 2023-10-12 | -48.39 | $20.05 | 71400 |
| 2023-10-11 | -39.39 | $20.09 | 12500 |
| 2023-10-10 | -66.67 | $20.00 | 1100 |
| 2023-10-09 | -45.45 | $20.07 | 4100 |
| 2023-10-06 | -66.67 | $20.00 | 14500 |
| 2023-10-05 | -67.74 | $20.01 | 6100 |
| 2023-10-04 | -64.52 | $20.02 | 48300 |
| 2023-10-03 | -90.32 | $19.94 | 23700 |
| 2023-10-02 | -88.46 | $19.99 | 163100 |
| 2023-09-29 | -80.00 | $20.10 | 14000 |
| 2023-09-28 | -54.55 | $20.17 | 15400 |
| 2023-09-27 | -95.65 | $20.08 | 20000 |
| 2023-09-26 | -69.57 | $20.14 | 15600 |
| 2023-09-25 | -82.61 | $20.11 | 27600 |
| 2023-09-22 | -61.90 | $20.17 | 5500 |
| 2023-09-21 | -100.00 | $20.09 | 14100 |
| 2023-09-20 | -61.90 | $20.17 | 2000 |
| 2023-09-19 | -61.90 | $20.17 | 2500 |
| 2023-09-18 | -57.14 | $20.18 | 55600 |
| 2023-09-15 | -61.90 | $20.17 | 37000 |
| 2023-09-14 | -38.10 | $20.22 | 59800 |
| 2023-09-13 | -47.62 | $20.20 | 57100 |
| 2023-09-12 | -52.38 | $20.19 | 9500 |
| 2023-09-11 | -73.68 | $20.16 | 243000 |
| 2023-09-08 | -73.68 | $20.16 | 22200 |
| 2023-09-07 | -68.42 | $20.17 | 1900 |
| 2023-09-06 | -78.95 | $20.15 | 12700 |
| 2023-09-05 | -68.42 | $20.17 | 14600 |
| 2023-09-01 | -56.52 | $20.17 | 13700 |
| 2023-08-31 | -13.04 | $20.27 | 660300 |
| 2023-08-30 | -13.04 | $20.27 | 12700 |
| 2023-08-29 | -25.00 | $20.19 | 6500 |
| 2023-08-28 | -37.50 | $20.17 | 1400 |
| 2023-08-25 | -47.06 | $20.16 | 1200 |
| 2023-08-24 | -29.41 | $20.19 | 24200 |
| 2023-08-23 | -52.94 | $20.15 | 2400 |
| 2023-08-22 | -70.59 | $20.12 | 11900 |
| 2023-08-21 | -64.71 | $20.13 | 8000 |
| 2023-08-18 | -70.59 | $20.12 | 6500 |
| 2023-08-17 | -52.94 | $20.15 | 16100 |
| 2023-08-16 | -58.82 | $20.14 | 7700 |
| 2023-08-15 | -41.18 | $20.17 | 13000 |
| 2023-08-14 | -52.94 | $20.15 | 15100 |
| 2023-08-11 | -47.06 | $20.16 | 4000 |
| 2023-08-10 | -29.41 | $20.19 | 2200 |
| 2023-08-09 | -47.06 | $20.16 | 7400 |
| 2023-08-08 | -52.94 | $20.15 | 10300 |
| 2023-08-07 | -40.91 | $20.15 | 8200 |
| 2023-08-04 | -40.00 | $20.14 | 23700 |
| 2023-08-03 | -56.00 | $20.10 | 8600 |
| 2023-08-02 | -52.00 | $20.11 | 5300 |
| 2023-08-01 | -44.00 | $20.13 | 4100 |
| 2023-07-31 | -12.00 | $20.21 | 7300 |
| 2023-07-28 | -12.50 | $20.20 | 17200 |
| 2023-07-27 | -20.83 | $20.18 | 900 |
| 2023-07-26 | -16.67 | $20.19 | 3300 |
| 2023-07-25 | -16.67 | $20.19 | 13800 |
| 2023-07-24 | -9.52 | $20.18 | 400 |
| 2023-07-21 | -62.50 | $20.20 | 6700 |
| 2023-07-20 | -62.50 | $20.20 | 300 |
| 2023-07-19 | -66.07 | $20.18 | 7800 |
| 2023-07-18 | -67.86 | $20.17 | 5400 |
| 2023-07-17 | -69.64 | $20.16 | 16900 |
| 2023-07-14 | -73.21 | $20.14 | 4000 |
| 2023-07-13 | -75.00 | $20.13 | 13300 |
| 2023-07-12 | -78.57 | $20.11 | 5400 |
| 2023-07-11 | -89.29 | $20.05 | 18000 |
| 2023-07-10 | -92.86 | $20.03 | 5900 |
| 2023-07-07 | -100.00 | $20.00 | 2700 |
| 2023-07-06 | -92.73 | $20.04 | 13200 |
| 2023-07-05 | -94.55 | $20.03 | 13500 |
| 2023-07-03 | -84.31 | $20.12 | 6200 |
| 2023-06-30 | -78.43 | $20.15 | 11200 |
| 2023-06-29 | -80.39 | $20.14 | 7700 |
| 2023-06-28 | -80.39 | $20.14 | 4700 |
| 2023-06-27 | -78.43 | $20.15 | 19900 |
| 2023-06-26 | -84.31 | $20.12 | 7000 |
| 2023-06-23 | -82.35 | $20.13 | 39700 |
| 2023-06-22 | -33.33 | $20.12 | 1300 |
| 2023-06-21 | -50.00 | $20.12 | 1300 |
| 2023-06-20 | -52.94 | $20.12 | 6500 |
| 2023-06-16 | -64.71 | $20.10 | 300 |
| 2023-06-15 | -55.56 | $20.12 | 5100 |
| 2023-06-14 | -78.95 | $20.08 | 24400 |
| 2023-06-13 | -73.68 | $20.09 | 5100 |
| 2023-06-12 | -73.68 | $20.09 | 4000 |
| 2023-06-09 | -80.95 | $20.08 | 5000 |
| 2023-06-08 | -90.48 | $20.06 | 4300 |
| 2023-06-07 | -80.00 | $20.09 | 4000 |
| 2023-06-06 | -85.00 | $20.08 | 31100 |
| 2023-06-05 | -95.00 | $20.06 | 800 |
| 2023-06-02 | -90.00 | $20.07 | 7600 |
| 2023-06-01 | -100.00 | $20.05 | 600 |
| 2023-05-31 | -64.71 | $20.14 | 1000 |
| 2023-05-30 | -76.47 | $20.12 | 1500 |
| 2023-05-26 | -100.00 | $20.08 | 10200 |
| 2023-05-25 | -100.00 | $20.08 | 24100 |
| 2023-05-24 | -100.00 | $20.10 | 900 |
| 2023-05-23 | -84.62 | $20.17 | 3400 |
| 2023-05-22 | -78.57 | $20.18 | 4700 |
| 2023-05-19 | -85.71 | $20.17 | 1500 |
| 2023-05-18 | -50.00 | $20.22 | 700 |
| 2023-05-17 | -50.00 | $20.22 | 1200 |
| 2023-05-16 | -64.29 | $20.20 | 4700 |
| 2023-05-15 | -57.14 | $20.21 | 3500 |
| 2023-05-12 | -42.86 | $20.23 | 2300 |
| 2023-05-11 | -57.14 | $20.21 | 200 |
| 2023-05-10 | -78.57 | $20.18 | 500 |
| 2023-05-09 | -100.00 | $20.15 | 200 |
| 2023-05-08 | -92.86 | $20.16 | 7600 |
| 2023-05-05 | -86.67 | $20.17 | 16500 |
| 2023-05-04 | -53.33 | $20.22 | 14700 |
| 2023-05-03 | -76.47 | $20.19 | 4100 |
| 2023-05-02 | -88.24 | $20.17 | 6300 |
| 2023-05-01 | -100.00 | $20.15 | 1400 |
| 2023-04-28 | -33.33 | $20.27 | 800 |
| 2023-04-27 | -40.00 | $20.26 | 4600 |
| 2023-04-26 | -40.00 | $20.26 | 1500 |
| 2023-04-25 | -40.00 | $20.26 | 1300 |
| 2023-04-24 | -53.33 | $20.24 | 1500 |
| 2023-04-21 | -72.22 | $20.22 | 1200 |
| 2023-04-20 | -72.22 | $20.22 | 2000 |
| 2023-04-19 | -83.33 | $20.20 | 3100 |
| 2023-04-18 | -83.33 | $20.20 | 9600 |
| 2023-04-17 | -66.67 | $20.23 | 1000 |
| 2023-04-14 | -61.11 | $20.24 | 6700 |
| 2023-04-13 | -55.56 | $20.25 | 7900 |
| 2023-04-12 | -72.22 | $20.22 | 600 |
| 2023-04-11 | -72.22 | $20.22 | 700 |
| 2023-04-10 | -21.74 | $20.30 | 200 |
| 2023-04-06 | -17.86 | $20.30 | 800 |
| 2023-04-05 | -12.12 | $20.31 | 9800 |
| 2023-04-04 | -30.30 | $20.25 | 200 |
| 2023-04-03 | -54.55 | $20.17 | 900 |
| 2023-03-31 | -27.27 | $20.26 | 3600 |
| 2023-03-30 | -31.43 | $20.24 | 2200 |
| 2023-03-29 | -34.29 | $20.23 | 200 |
| 2023-03-28 | -20.00 | $20.28 | 4300 |
| 2023-03-27 | -8.57 | $20.32 | 900 |
| 2023-03-24 | 0.00 | $20.35 | 300 |
| 2023-03-23 | -12.50 | $20.28 | 1800 |
| 2023-03-22 | -16.67 | $20.25 | 2500 |
| 2023-03-21 | -14.81 | $20.23 | 800 |
| 2023-03-20 | -14.81 | $20.23 | 1400 |
| 2023-03-17 | 0.00 | $20.27 | 2700 |
| 2023-03-16 | -15.38 | $20.22 | 1600 |
| 2023-03-15 | -7.69 | $20.24 | 800 |
| 2023-03-14 | -33.33 | $20.18 | 400 |
| 2023-03-13 | -37.04 | $20.17 | 12300 |
| 2023-03-10 | -60.71 | $20.11 | 3600 |
| 2023-03-09 | -87.10 | $20.04 | 1800 |
| 2023-03-08 | -90.32 | $20.03 | 500 |
| 2023-03-07 | -83.87 | $20.05 | 4600 |
| 2023-03-06 | -84.38 | $20.05 | 23400 |
| 2023-03-03 | -89.74 | $20.04 | 16600 |
| 2023-03-02 | -94.74 | $20.03 | 1300 |
| 2023-03-01 | -94.59 | $20.04 | 5600 |
| 2023-02-28 | -90.00 | $20.16 | 7200 |
| 2023-02-27 | -84.38 | $20.18 | 300 |
| 2023-02-24 | -96.88 | $20.14 | 8600 |
| 2023-02-23 | -81.25 | $20.19 | 400 |
| 2023-02-22 | -84.38 | $20.18 | 5400 |
| 2023-02-21 | -96.88 | $20.14 | 16700 |
| 2023-02-17 | -81.25 | $20.19 | 1900 |
| 2023-02-16 | -84.38 | $20.18 | 8200 |
| 2023-02-15 | -100.00 | $20.19 | 800 |
| 2023-02-14 | -95.83 | $20.22 | 600 |
| 2023-02-13 | -87.50 | $20.24 | 2700 |
| 2023-02-10 | -95.00 | $20.26 | 1300 |
| 2023-02-09 | -85.00 | $20.28 | 300 |
| 2023-02-08 | -82.61 | $20.26 | 300 |
| 2023-02-07 | -78.26 | $20.27 | 100 |
| 2023-02-06 | -64.00 | $20.29 | 600 |
| 2023-02-03 | -26.47 | $20.36 | 4100 |
| 2023-02-02 | -26.32 | $20.35 | 2200 |
| 2023-02-01 | -34.21 | $20.32 | 5300 |
| 2023-01-31 | -13.16 | $20.40 | 15300 |
| 2023-01-30 | -5.26 | $20.43 | 1300 |
| 2023-01-27 | -2.70 | $20.42 | 5400 |
| 2023-01-26 | -2.70 | $20.42 | 1100 |
| 2023-01-25 | -2.86 | $20.40 | 2200 |
| 2023-01-24 | -14.29 | $20.36 | 1000 |
| 2023-01-23 | -88.05 | $20.36 | 3100 |
| 2023-01-20 | -87.25 | $20.38 | 7300 |
| 2023-01-19 | -86.85 | $20.39 | 700 |
| 2023-01-18 | -88.84 | $20.34 | 1600 |
| 2023-01-17 | -89.24 | $20.33 | 500 |
| 2023-01-13 | -88.84 | $20.34 | 4000 |
| 2023-01-12 | -92.03 | $20.26 | 2100 |
| 2023-01-11 | -93.63 | $20.22 | 1200 |
| 2023-01-10 | -92.43 | $20.25 | 1800 |
| 2023-01-09 | -94.42 | $20.20 | 300 |
| 2023-01-06 | -98.01 | $20.11 | 1400 |
| 2023-01-05 | -98.41 | $20.10 | 19800 |
| 2023-01-04 | -99.20 | $20.08 | 1500 |
| 2023-01-03 | -99.60 | $20.07 | 1800 |
| 2022-12-30 | -99.20 | $20.08 | 19800 |
| 2022-12-29 | -100.00 | $20.06 | 4000 |
| 2022-12-28 | -98.37 | $20.16 | 200 |
| 2022-12-27 | -93.50 | $20.27 | 16500 |
| 2022-12-23 | -95.55 | $20.21 | 3500 |
| 2022-12-22 | -95.14 | $20.22 | 50700 |
| 2022-12-21 | -86.36 | $20.25 | 74600 |
| 2022-12-20 | -85.45 | $20.26 | 77400 |
| 2022-12-19 | -84.82 | $20.25 | 107700 |
| 2022-12-16 | -85.71 | $20.24 | 93600 |
| 2022-12-15 | -83.93 | $20.26 | 17100 |
| 2022-12-14 | -84.82 | $20.25 | 24100 |
| 2022-12-13 | -88.42 | $20.18 | 69900 |
| 2022-12-12 | -62.96 | $20.16 | 18400 |
| 2022-12-09 | -22.22 | $20.17 | 11100 |
| 2022-12-08 | -22.22 | $20.17 | 3600 |
| 2022-12-07 | -22.22 | $20.17 | 16800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.11
2026-07-17
Close Price
$20.79
Vol: 310100Average Directional Index - Detailed Analysis
Minimum
5.21
Average
34.62
Maximum
83.45
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.11 | $20.79 | 310100 |
| 2026-07-16 | 16.64 | $20.79 | 242188 |
| 2026-07-15 | 17.20 | $20.79 | 308758 |
| 2026-07-14 | 16.69 | $20.74 | 318000 |
| 2026-07-13 | 15.79 | $20.72 | 606100 |
| 2026-07-10 | 14.84 | $20.76 | 392000 |
| 2026-07-09 | 14.02 | $20.76 | 2.1M |
| 2026-07-08 | 13.16 | $20.75 | 339500 |
| 2026-07-07 | 12.49 | $20.75 | 529537 |
| 2026-07-06 | 11.85 | $20.80 | 825700 |
| 2026-07-02 | 11.36 | $20.77 | 274600 |
| 2026-07-01 | 10.85 | $20.76 | 516000 |
| 2026-06-30 | 10.31 | $20.78 | 416506 |
| 2026-06-29 | 10.79 | $20.91 | 352244 |
| 2026-06-26 | 10.30 | $20.90 | 154369 |
| 2026-06-25 | 9.77 | $20.88 | 274300 |
| 2026-06-24 | 9.72 | $20.85 | 165925 |
| 2026-06-23 | 10.05 | $20.81 | 249000 |
| 2026-06-22 | 10.56 | $20.81 | 456329 |
| 2026-06-18 | 10.93 | $20.83 | 272705 |
| 2026-06-17 | 11.10 | $20.80 | 382300 |
| 2026-06-16 | 11.28 | $20.85 | 244833 |
| 2026-06-15 | 11.16 | $20.82 | 272333 |
| 2026-06-12 | 11.19 | $20.81 | 228500 |
| 2026-06-11 | 11.23 | $20.81 | 282200 |
| 2026-06-10 | 11.52 | $20.74 | 303900 |
| 2026-06-09 | 11.99 | $20.76 | 196746 |
| 2026-06-08 | 12.49 | $20.72 | 587627 |
| 2026-06-05 | 12.93 | $20.72 | 283447 |
| 2026-06-04 | 13.40 | $20.77 | 157400 |
| 2026-06-03 | 14.05 | $20.75 | 195453 |
| 2026-06-02 | 14.65 | $20.76 | 164522 |
| 2026-06-01 | 15.08 | $20.77 | 448800 |
| 2026-05-29 | 15.74 | $20.78 | 480800 |
| 2026-05-28 | 16.38 | $20.84 | 257500 |
| 2026-05-27 | 16.49 | $20.84 | 260206 |
| 2026-05-26 | 16.80 | $20.83 | 689900 |
| 2026-05-22 | 17.41 | $20.79 | 247200 |
| 2026-05-21 | 17.71 | $20.77 | 1.4M |
| 2026-05-20 | 17.77 | $20.75 | 264828 |
| 2026-05-19 | 17.46 | $20.71 | 697500 |
| 2026-05-18 | 16.70 | $20.74 | 174500 |
| 2026-05-15 | 16.32 | $20.75 | 293600 |
| 2026-05-14 | 16.09 | $20.81 | 812558 |
| 2026-05-13 | 16.35 | $20.80 | 132149 |
| 2026-05-12 | 16.48 | $20.81 | 214517 |
| 2026-05-11 | 16.72 | $20.84 | 233065 |
| 2026-05-08 | 17.08 | $20.85 | 226400 |
| 2026-05-07 | 17.66 | $20.81 | 243817 |
| 2026-05-06 | 18.27 | $20.82 | 285800 |
| 2026-05-05 | 18.44 | $20.80 | 395111 |
| 2026-05-04 | 18.37 | $20.79 | 434800 |
| 2026-05-01 | 18.29 | $20.81 | 457031 |
| 2026-04-30 | 18.46 | $20.80 | 1.3M |
| 2026-04-29 | 18.65 | $20.89 | 454723 |
| 2026-04-28 | 19.38 | $20.92 | 401500 |
| 2026-04-27 | 20.11 | $20.91 | 489910 |
| 2026-04-24 | 20.65 | $20.93 | 175200 |
| 2026-04-23 | 21.32 | $20.91 | 221006 |
| 2026-04-22 | 21.79 | $20.92 | 354161 |
| 2026-04-21 | 22.05 | $20.91 | 1.9M |
| 2026-04-20 | 22.32 | $20.94 | 191800 |
| 2026-04-17 | 22.26 | $20.93 | 476200 |
| 2026-04-16 | 22.20 | $20.90 | 253600 |
| 2026-04-15 | 22.35 | $20.90 | 265800 |
| 2026-04-14 | 22.58 | $20.89 | 542300 |
| 2026-04-13 | 22.82 | $20.87 | 357800 |
| 2026-04-10 | 23.53 | $20.84 | 991041 |
| 2026-04-09 | 24.35 | $20.83 | 200416 |
| 2026-04-08 | 25.22 | $20.83 | 529133 |
| 2026-04-07 | 26.13 | $20.80 | 412335 |
| 2026-04-06 | 27.38 | $20.80 | 198325 |
| 2026-04-02 | 28.77 | $20.78 | 244300 |
| 2026-04-01 | 30.15 | $20.77 | 364200 |
| 2026-03-31 | 31.53 | $20.77 | 149232 |
| 2026-03-30 | 32.91 | $20.81 | 177354 |
| 2026-03-27 | 33.99 | $20.79 | 147000 |
| 2026-03-26 | 35.42 | $20.80 | 149135 |
| 2026-03-25 | 36.75 | $20.85 | 525400 |
| 2026-03-24 | 37.89 | $20.84 | 114848 |
| 2026-03-23 | 39.29 | $20.86 | 135200 |
| 2026-03-20 | 40.97 | $20.82 | 297565 |
| 2026-03-19 | 42.75 | $20.92 | 220100 |
| 2026-03-18 | 43.92 | $20.89 | 384221 |
| 2026-03-17 | 44.97 | $20.93 | 177300 |
| 2026-03-16 | 46.07 | $20.91 | 165800 |
| 2026-03-13 | 47.46 | $20.87 | 118542 |
| 2026-03-12 | 48.92 | $20.88 | 567536 |
| 2026-03-11 | 50.29 | $20.95 | 183100 |
| 2026-03-10 | 51.30 | $20.99 | 174457 |
| 2026-03-09 | 51.69 | $21.02 | 479600 |
| 2026-03-06 | 52.13 | $21.00 | 222200 |
| 2026-03-05 | 52.63 | $20.99 | 346700 |
| 2026-03-04 | 52.88 | $21.02 | 236616 |
| 2026-03-03 | 52.94 | $21.05 | 164000 |
| 2026-03-02 | 53.00 | $21.06 | 594100 |
| 2026-02-27 | 52.69 | $21.05 | 4.4M |
| 2026-02-26 | 52.39 | $21.10 | 171605 |
| 2026-02-25 | 51.29 | $21.09 | 297100 |
| 2026-02-24 | 50.12 | $21.08 | 172800 |
| 2026-02-23 | 48.99 | $21.08 | 276112 |
| 2026-02-20 | 47.81 | $21.07 | 303400 |
| 2026-02-19 | 46.56 | $21.05 | 380135 |
| 2026-02-18 | 45.24 | $21.06 | 248600 |
| 2026-02-17 | 43.91 | $21.05 | 186706 |
| 2026-02-13 | 42.51 | $21.03 | 384100 |
| 2026-02-12 | 41.04 | $21.01 | 492407 |
| 2026-02-11 | 39.53 | $20.97 | 202300 |
| 2026-02-10 | 38.01 | $20.98 | 221525 |
| 2026-02-09 | 36.34 | $20.97 | 260608 |
| 2026-02-06 | 34.57 | $20.96 | 197814 |
| 2026-02-05 | 33.11 | $20.93 | 182300 |
| 2026-02-04 | 31.56 | $20.91 | 184343 |
| 2026-02-03 | 30.07 | $20.92 | 282900 |
| 2026-02-02 | 28.61 | $20.92 | 679927 |
| 2026-01-30 | 26.94 | $20.90 | 373700 |
| 2026-01-29 | 25.28 | $20.96 | 394300 |
| 2026-01-28 | 23.12 | $20.95 | 288133 |
| 2026-01-27 | 20.98 | $20.93 | 190500 |
| 2026-01-26 | 18.84 | $20.93 | 268401 |
| 2026-01-23 | 16.59 | $20.91 | 199500 |
| 2026-01-22 | 14.02 | $20.90 | 250431 |
| 2026-01-21 | 13.01 | $20.90 | 3.1M |
| 2026-01-20 | 11.95 | $20.85 | 262515 |
| 2026-01-16 | 12.09 | $20.90 | 151600 |
| 2026-01-15 | 12.32 | $20.90 | 273000 |
| 2026-01-14 | 12.27 | $20.91 | 159009 |
| 2026-01-13 | 12.83 | $20.88 | 164400 |
| 2026-01-12 | 13.21 | $20.88 | 204900 |
| 2026-01-09 | 13.61 | $20.89 | 245900 |
| 2026-01-08 | 14.03 | $20.87 | 248900 |
| 2026-01-07 | 13.98 | $20.86 | 132602 |
| 2026-01-06 | 14.08 | $20.87 | 331118 |
| 2026-01-05 | 14.19 | $20.86 | 147904 |
| 2026-01-02 | 13.33 | $20.83 | 314706 |
| 2025-12-31 | 12.43 | $20.83 | 240500 |
| 2025-12-30 | 11.88 | $21.03 | 206147 |
| 2025-12-29 | 11.70 | $21.03 | 196900 |
| 2025-12-26 | 11.35 | $21.02 | 74733 |
| 2025-12-24 | 10.98 | $21.01 | 65208 |
| 2025-12-23 | 10.59 | $20.98 | 211141 |
| 2025-12-22 | 10.60 | $20.99 | 210400 |
| 2025-12-19 | 10.18 | $20.98 | 182814 |
| 2025-12-18 | 10.29 | $20.98 | 197900 |
| 2025-12-17 | 10.42 | $20.95 | 268200 |
| 2025-12-16 | 10.91 | $20.95 | 173700 |
| 2025-12-15 | 11.44 | $20.94 | 202000 |
| 2025-12-12 | 11.99 | $20.92 | 153600 |
| 2025-12-11 | 12.31 | $20.92 | 161622 |
| 2025-12-10 | 12.87 | $20.91 | 211108 |
| 2025-12-09 | 13.22 | $20.89 | 178100 |
| 2025-12-08 | 13.69 | $20.89 | 228304 |
| 2025-12-05 | 14.41 | $20.91 | 182836 |
| 2025-12-04 | 15.05 | $20.93 | 154600 |
| 2025-12-03 | 15.50 | $20.93 | 229844 |
| 2025-12-02 | 16.07 | $20.92 | 159300 |
| 2025-12-01 | 16.56 | $20.91 | 196100 |
| 2025-11-28 | 17.08 | $20.94 | 77200 |
| 2025-11-26 | 17.95 | $21.02 | 248313 |
| 2025-11-25 | 18.02 | $21.02 | 210849 |
| 2025-11-24 | 18.09 | $20.96 | 143900 |
| 2025-11-21 | 18.74 | $20.95 | 293800 |
| 2025-11-20 | 18.92 | $20.94 | 263500 |
| 2025-11-19 | 19.11 | $20.92 | 236300 |
| 2025-11-18 | 19.30 | $20.92 | 110542 |
| 2025-11-17 | 19.69 | $20.91 | 128000 |
| 2025-11-14 | 20.10 | $20.94 | 231306 |
| 2025-11-13 | 20.81 | $20.93 | 181031 |
| 2025-11-12 | 21.55 | $20.92 | 244800 |
| 2025-11-11 | 21.66 | $20.95 | 94918 |
| 2025-11-10 | 21.95 | $20.93 | 132427 |
| 2025-11-07 | 22.34 | $20.92 | 121234 |
| 2025-11-06 | 22.82 | $20.91 | 100724 |
| 2025-11-05 | 23.34 | $20.89 | 2.3M |
| 2025-11-04 | 24.03 | $20.90 | 120506 |
| 2025-11-03 | 24.47 | $20.88 | 377600 |
| 2025-10-31 | 24.93 | $20.90 | 147600 |
| 2025-10-30 | 25.86 | $21.00 | 156000 |
| 2025-10-29 | 25.63 | $21.04 | 191800 |
| 2025-10-28 | 25.13 | $21.07 | 198704 |
| 2025-10-27 | 24.32 | $21.06 | 122443 |
| 2025-10-24 | 23.54 | $21.03 | 183200 |
| 2025-10-23 | 22.71 | $21.03 | 183101 |
| 2025-10-22 | 21.95 | $21.03 | 173741 |
| 2025-10-21 | 21.20 | $21.03 | 272007 |
| 2025-10-20 | 20.41 | $21.03 | 172808 |
| 2025-10-17 | 20.11 | $20.99 | 120111 |
| 2025-10-16 | 20.06 | $20.99 | 155300 |
| 2025-10-15 | 20.01 | $20.99 | 252248 |
| 2025-10-14 | 20.56 | $20.96 | 495500 |
| 2025-10-13 | 21.14 | $20.93 | 94513 |
| 2025-10-10 | 22.17 | $20.90 | 252132 |
| 2025-10-09 | 23.26 | $20.91 | 215000 |
| 2025-10-08 | 24.11 | $20.92 | 170400 |
| 2025-10-07 | 25.35 | $20.91 | 116434 |
| 2025-10-06 | 26.27 | $20.92 | 743995 |
| 2025-10-03 | 27.41 | $20.93 | 181916 |
| 2025-10-02 | 28.70 | $20.94 | 351300 |
| 2025-10-01 | 30.06 | $20.92 | 158837 |
| 2025-09-30 | 31.03 | $20.91 | 204046 |
| 2025-09-29 | 32.05 | $21.02 | 196982 |
| 2025-09-26 | 33.09 | $20.99 | 337500 |
| 2025-09-25 | 34.17 | $20.99 | 320400 |
| 2025-09-24 | 35.21 | $21.01 | 103638 |
| 2025-09-23 | 36.72 | $21.01 | 489331 |
| 2025-09-22 | 38.31 | $21.02 | 74400 |
| 2025-09-19 | 39.47 | $21.04 | 411700 |
| 2025-09-18 | 40.69 | $21.03 | 264013 |
| 2025-09-17 | 41.98 | $21.04 | 129700 |
| 2025-09-16 | 42.70 | $21.03 | 260500 |
| 2025-09-15 | 43.46 | $21.04 | 174900 |
| 2025-09-12 | 43.56 | $21.02 | 125900 |
| 2025-09-11 | 43.77 | $21.04 | 154836 |
| 2025-09-10 | 43.87 | $21.02 | 134334 |
| 2025-09-09 | 43.98 | $21.02 | 304935 |
| 2025-09-08 | 44.28 | $21.02 | 137203 |
| 2025-09-05 | 44.38 | $20.97 | 100403 |
| 2025-09-04 | 44.67 | $20.94 | 126014 |
| 2025-09-03 | 45.23 | $20.91 | 118700 |
| 2025-09-02 | 45.93 | $20.86 | 102727 |
| 2025-08-29 | 46.89 | $20.87 | 147639 |
| 2025-08-28 | 47.80 | $20.98 | 193127 |
| 2025-08-27 | 47.61 | $20.97 | 115800 |
| 2025-08-26 | 47.45 | $20.95 | 182100 |
| 2025-08-25 | 47.04 | $20.95 | 323700 |
| 2025-08-22 | 46.64 | $20.94 | 179600 |
| 2025-08-21 | 46.29 | $20.88 | 149204 |
| 2025-08-20 | 46.03 | $20.90 | 560302 |
| 2025-08-19 | 45.53 | $20.89 | 1.6M |
| 2025-08-18 | 45.00 | $20.89 | 242000 |
| 2025-08-15 | 44.44 | $20.89 | 142800 |
| 2025-08-14 | 43.94 | $20.88 | 228600 |
| 2025-08-13 | 43.42 | $20.91 | 135637 |
| 2025-08-12 | 43.19 | $20.87 | 153334 |
| 2025-08-11 | 43.13 | $20.86 | 110843 |
| 2025-08-08 | 43.07 | $20.85 | 156427 |
| 2025-08-07 | 43.19 | $20.86 | 100500 |
| 2025-08-06 | 43.14 | $20.86 | 236713 |
| 2025-08-05 | 43.11 | $20.85 | 146900 |
| 2025-08-04 | 42.82 | $20.84 | 187400 |
| 2025-08-01 | 42.51 | $20.81 | 144540 |
| 2025-07-31 | 42.70 | $20.74 | 80334 |
| 2025-07-30 | 43.16 | $20.83 | 149419 |
| 2025-07-29 | 42.64 | $20.86 | 90022 |
| 2025-07-28 | 42.43 | $20.82 | 87117 |
| 2025-07-25 | 42.34 | $20.83 | 50606 |
| 2025-07-24 | 42.24 | $20.81 | 77232 |
| 2025-07-23 | 42.14 | $20.83 | 169000 |
| 2025-07-22 | 41.72 | $20.85 | 153032 |
| 2025-07-21 | 41.29 | $20.81 | 130844 |
| 2025-07-18 | 40.83 | $20.79 | 207400 |
| 2025-07-17 | 40.44 | $20.76 | 94414 |
| 2025-07-16 | 40.10 | $20.76 | 162327 |
| 2025-07-15 | 39.83 | $20.74 | 115338 |
| 2025-07-14 | 39.55 | $20.76 | 124042 |
| 2025-07-11 | 39.25 | $20.76 | 481629 |
| 2025-07-10 | 38.70 | $20.79 | 238900 |
| 2025-07-09 | 37.98 | $20.79 | 100632 |
| 2025-07-08 | 37.21 | $20.74 | 154520 |
| 2025-07-07 | 36.76 | $20.76 | 123200 |
| 2025-07-03 | 36.28 | $20.79 | 73100 |
| 2025-07-02 | 35.78 | $20.80 | 110200 |
| 2025-07-01 | 35.33 | $20.80 | 113700 |
| 2025-06-30 | 34.59 | $20.80 | 209005 |
| 2025-06-27 | 33.97 | $20.87 | 99900 |
| 2025-06-26 | 32.85 | $20.88 | 160318 |
| 2025-06-25 | 32.03 | $20.84 | 245900 |
| 2025-06-24 | 31.27 | $20.82 | 63800 |
| 2025-06-23 | 30.47 | $20.77 | 67600 |
| 2025-06-20 | 30.18 | $20.73 | 37700 |
| 2025-06-18 | 30.02 | $20.71 | 142600 |
| 2025-06-17 | 29.71 | $20.72 | 106300 |
| 2025-06-16 | 29.63 | $20.70 | 134800 |
| 2025-06-13 | 29.40 | $20.70 | 29500 |
| 2025-06-12 | 29.33 | $20.72 | 95200 |
| 2025-06-11 | 28.79 | $20.66 | 120700 |
| 2025-06-10 | 28.50 | $20.65 | 144700 |
| 2025-06-09 | 28.34 | $20.61 | 90800 |
| 2025-06-06 | 28.17 | $20.59 | 695400 |
| 2025-06-05 | 27.94 | $20.61 | 58200 |
| 2025-06-04 | 27.71 | $20.59 | 54400 |
| 2025-06-03 | 27.17 | $20.58 | 82800 |
| 2025-06-02 | 26.61 | $20.59 | 100800 |
| 2025-05-30 | 26.06 | $20.61 | 87100 |
| 2025-05-29 | 25.14 | $20.67 | 117400 |
| 2025-05-28 | 23.81 | $20.65 | 129200 |
| 2025-05-27 | 22.44 | $20.65 | 119100 |
| 2025-05-23 | 21.03 | $20.61 | 125900 |
| 2025-05-22 | 19.36 | $20.58 | 90300 |
| 2025-05-21 | 19.72 | $20.59 | 81100 |
| 2025-05-20 | 19.95 | $20.63 | 200000 |
| 2025-05-19 | 19.98 | $20.64 | 208100 |
| 2025-05-16 | 20.00 | $20.63 | 57700 |
| 2025-05-15 | 20.75 | $20.59 | 143000 |
| 2025-05-14 | 21.13 | $20.56 | 239100 |
| 2025-05-13 | 21.35 | $20.58 | 105400 |
| 2025-05-12 | 21.71 | $20.59 | 1.2M |
| 2025-05-09 | 22.09 | $20.59 | 59500 |
| 2025-05-08 | 22.55 | $20.65 | 73400 |
| 2025-05-07 | 23.20 | $20.63 | 62900 |
| 2025-05-06 | 23.89 | $20.62 | 94300 |
| 2025-05-05 | 24.27 | $20.62 | 175900 |
| 2025-05-02 | 24.66 | $20.61 | 98700 |
| 2025-05-01 | 24.80 | $20.66 | 104700 |
| 2025-04-30 | 25.84 | $20.70 | 56600 |
| 2025-04-29 | 26.93 | $20.76 | 47900 |
| 2025-04-28 | 27.34 | $20.74 | 56900 |
| 2025-04-25 | 27.90 | $20.73 | 204000 |
| 2025-04-24 | 28.55 | $20.67 | 145400 |
| 2025-04-23 | 29.55 | $20.61 | 126000 |
| 2025-04-22 | 30.66 | $20.60 | 147400 |
| 2025-04-21 | 32.17 | $20.65 | 640800 |
| 2025-04-17 | 33.69 | $20.66 | 1.5M |
| 2025-04-16 | 35.21 | $20.66 | 212500 |
| 2025-04-15 | 36.88 | $20.61 | 83300 |
| 2025-04-14 | 38.82 | $20.59 | 118400 |
| 2025-04-11 | 40.54 | $20.57 | 167900 |
| 2025-04-10 | 42.08 | $20.60 | 124400 |
| 2025-04-09 | 43.98 | $20.69 | 137400 |
| 2025-04-08 | 45.98 | $20.69 | 116800 |
| 2025-04-07 | 47.29 | $20.67 | 545600 |
| 2025-04-04 | 49.04 | $20.79 | 109400 |
| 2025-04-03 | 50.42 | $20.81 | 92500 |
| 2025-04-02 | 51.27 | $20.74 | 60700 |
| 2025-04-01 | 52.27 | $20.77 | 70400 |
| 2025-03-31 | 53.10 | $20.76 | 68600 |
| 2025-03-28 | 53.99 | $20.81 | 78600 |
| 2025-03-27 | 54.16 | $20.81 | 87400 |
| 2025-03-26 | 54.45 | $20.82 | 88100 |
| 2025-03-25 | 54.53 | $20.83 | 64500 |
| 2025-03-24 | 54.77 | $20.83 | 64600 |
| 2025-03-21 | 54.90 | $20.83 | 81000 |
| 2025-03-20 | 55.04 | $20.82 | 103600 |
| 2025-03-19 | 55.22 | $20.81 | 74900 |
| 2025-03-18 | 55.40 | $20.80 | 37800 |
| 2025-03-17 | 55.80 | $20.79 | 64200 |
| 2025-03-14 | 56.21 | $20.79 | 169700 |
| 2025-03-13 | 56.70 | $20.81 | 61000 |
| 2025-03-12 | 57.23 | $20.80 | 86100 |
| 2025-03-11 | 57.84 | $20.82 | 145200 |
| 2025-03-10 | 58.32 | $20.82 | 83900 |
| 2025-03-07 | 58.83 | $20.81 | 127600 |
| 2025-03-06 | 59.39 | $20.84 | 128700 |
| 2025-03-05 | 59.54 | $20.82 | 100900 |
| 2025-03-04 | 59.61 | $20.85 | 263200 |
| 2025-03-03 | 59.98 | $20.82 | 54900 |
| 2025-02-28 | 60.38 | $20.82 | 259300 |
| 2025-02-27 | 60.74 | $20.87 | 91900 |
| 2025-02-26 | 60.59 | $20.84 | 99000 |
| 2025-02-25 | 60.44 | $20.82 | 96300 |
| 2025-02-24 | 60.62 | $20.80 | 55800 |
| 2025-02-21 | 60.87 | $20.74 | 49000 |
| 2025-02-20 | 61.26 | $20.69 | 53100 |
| 2025-02-19 | 61.72 | $20.67 | 87300 |
| 2025-02-18 | 62.23 | $20.69 | 110800 |
| 2025-02-14 | 62.62 | $20.71 | 47200 |
| 2025-02-13 | 63.04 | $20.66 | 68700 |
| 2025-02-12 | 63.57 | $20.63 | 61100 |
| 2025-02-11 | 63.41 | $20.64 | 127000 |
| 2025-02-10 | 63.32 | $20.63 | 195800 |
| 2025-02-07 | 63.29 | $20.65 | 226300 |
| 2025-02-06 | 63.31 | $20.66 | 66400 |
| 2025-02-05 | 63.21 | $20.66 | 88400 |
| 2025-02-04 | 63.10 | $20.65 | 104600 |
| 2025-02-03 | 63.11 | $20.62 | 101100 |
| 2025-01-31 | 63.11 | $20.62 | 156500 |
| 2025-01-30 | 63.28 | $20.73 | 112000 |
| 2025-01-29 | 62.72 | $20.70 | 68700 |
| 2025-01-28 | 62.16 | $20.73 | 134600 |
| 2025-01-27 | 61.56 | $20.68 | 82200 |
| 2025-01-24 | 60.96 | $20.62 | 64400 |
| 2025-01-23 | 60.34 | $20.62 | 52300 |
| 2025-01-22 | 59.68 | $20.60 | 96400 |
| 2025-01-21 | 59.07 | $20.61 | 140100 |
| 2025-01-17 | 58.46 | $20.57 | 90500 |
| 2025-01-16 | 57.85 | $20.59 | 126900 |
| 2025-01-15 | 57.21 | $20.55 | 75300 |
| 2025-01-14 | 56.43 | $20.49 | 54600 |
| 2025-01-13 | 56.41 | $20.53 | 46000 |
| 2025-01-10 | 56.14 | $20.52 | 168600 |
| 2025-01-08 | 56.22 | $20.57 | 47100 |
| 2025-01-07 | 56.52 | $20.53 | 114900 |
| 2025-01-06 | 56.89 | $20.56 | 80900 |
| 2025-01-03 | 57.27 | $20.56 | 154300 |
| 2025-01-02 | 57.68 | $20.56 | 187700 |
| 2024-12-31 | 58.30 | $20.59 | 166500 |
| 2024-12-30 | 58.91 | $20.84 | 68200 |
| 2024-12-27 | 58.85 | $20.80 | 36000 |
| 2024-12-26 | 58.87 | $20.78 | 247500 |
| 2024-12-24 | 58.52 | $20.78 | 28500 |
| 2024-12-23 | 57.36 | $20.83 | 102900 |
| 2024-12-20 | 56.23 | $20.79 | 66400 |
| 2024-12-19 | 55.10 | $20.78 | 142400 |
| 2024-12-18 | 53.90 | $20.86 | 68400 |
| 2024-12-17 | 52.93 | $20.80 | 107100 |
| 2024-12-16 | 52.05 | $20.83 | 76200 |
| 2024-12-13 | 50.96 | $20.83 | 117600 |
| 2024-12-12 | 49.85 | $20.85 | 100900 |
| 2024-12-11 | 48.61 | $20.86 | 95100 |
| 2024-12-10 | 47.57 | $20.87 | 64400 |
| 2024-12-09 | 46.39 | $20.86 | 51800 |
| 2024-12-06 | 45.15 | $20.86 | 63100 |
| 2024-12-05 | 43.90 | $20.84 | 58700 |
| 2024-12-04 | 42.62 | $20.83 | 207300 |
| 2024-12-03 | 41.27 | $20.80 | 102400 |
| 2024-12-02 | 39.93 | $20.84 | 163700 |
| 2024-11-29 | 38.52 | $20.80 | 28200 |
| 2024-11-27 | 37.38 | $20.87 | 81100 |
| 2024-11-26 | 35.69 | $20.84 | 263500 |
| 2024-11-25 | 34.27 | $20.83 | 297000 |
| 2024-11-22 | 32.89 | $20.79 | 50800 |
| 2024-11-21 | 31.53 | $20.79 | 76000 |
| 2024-11-20 | 29.95 | $20.77 | 61700 |
| 2024-11-19 | 28.28 | $20.78 | 81000 |
| 2024-11-18 | 27.07 | $20.78 | 58300 |
| 2024-11-15 | 26.32 | $20.75 | 55000 |
| 2024-11-14 | 25.89 | $20.76 | 47100 |
| 2024-11-13 | 25.43 | $20.73 | 88600 |
| 2024-11-12 | 25.08 | $20.74 | 91600 |
| 2024-11-11 | 24.55 | $20.76 | 130700 |
| 2024-11-08 | 23.98 | $20.76 | 86900 |
| 2024-11-07 | 23.54 | $20.79 | 84600 |
| 2024-11-06 | 23.08 | $20.73 | 101500 |
| 2024-11-05 | 23.54 | $20.74 | 43200 |
| 2024-11-04 | 23.95 | $20.74 | 55600 |
| 2024-11-01 | 24.54 | $20.75 | 30500 |
| 2024-10-31 | 25.02 | $20.77 | 40800 |
| 2024-10-30 | 25.63 | $20.91 | 41100 |
| 2024-10-29 | 25.03 | $20.94 | 49600 |
| 2024-10-28 | 24.44 | $20.90 | 97900 |
| 2024-10-25 | 23.82 | $20.94 | 107200 |
| 2024-10-24 | 22.82 | $20.96 | 57200 |
| 2024-10-23 | 21.85 | $20.92 | 77300 |
| 2024-10-22 | 20.82 | $20.98 | 108800 |
| 2024-10-21 | 20.78 | $20.97 | 130000 |
| 2024-10-18 | 20.92 | $21.02 | 96100 |
| 2024-10-17 | 21.24 | $21.05 | 121500 |
| 2024-10-16 | 22.08 | $21.08 | 141400 |
| 2024-10-15 | 22.96 | $21.04 | 74000 |
| 2024-10-14 | 24.13 | $21.03 | 48700 |
| 2024-10-11 | 25.36 | $21.04 | 122300 |
| 2024-10-10 | 26.55 | $21.02 | 65400 |
| 2024-10-09 | 27.91 | $21.01 | 84000 |
| 2024-10-08 | 29.12 | $21.01 | 80900 |
| 2024-10-07 | 30.40 | $21.01 | 67900 |
| 2024-10-04 | 31.74 | $21.06 | 144900 |
| 2024-10-03 | 33.41 | $21.14 | 165500 |
| 2024-10-02 | 34.37 | $21.17 | 81800 |
| 2024-10-01 | 35.04 | $21.15 | 66000 |
| 2024-09-30 | 35.75 | $21.19 | 102300 |
| 2024-09-27 | 36.38 | $21.28 | 109300 |
| 2024-09-26 | 36.06 | $21.25 | 68100 |
| 2024-09-25 | 35.83 | $21.28 | 1.3M |
| 2024-09-24 | 35.59 | $21.28 | 168400 |
| 2024-09-23 | 35.34 | $21.21 | 66000 |
| 2024-09-20 | 35.18 | $21.24 | 57100 |
| 2024-09-19 | 35.06 | $21.27 | 71100 |
| 2024-09-18 | 34.71 | $21.24 | 114000 |
| 2024-09-17 | 34.35 | $21.25 | 71700 |
| 2024-09-16 | 34.30 | $21.27 | 105800 |
| 2024-09-13 | 34.24 | $21.24 | 123700 |
| 2024-09-12 | 34.19 | $21.20 | 171200 |
| 2024-09-11 | 34.27 | $21.19 | 86700 |
| 2024-09-10 | 34.45 | $21.18 | 351300 |
| 2024-09-09 | 34.65 | $21.12 | 90300 |
| 2024-09-06 | 35.04 | $21.13 | 43000 |
| 2024-09-05 | 35.37 | $21.12 | 33200 |
| 2024-09-04 | 35.96 | $21.09 | 50800 |
| 2024-09-03 | 36.72 | $21.06 | 84600 |
| 2024-08-30 | 37.68 | $21.00 | 63700 |
| 2024-08-29 | 39.06 | $21.11 | 42100 |
| 2024-08-28 | 39.34 | $21.09 | 65700 |
| 2024-08-27 | 39.67 | $21.13 | 159900 |
| 2024-08-26 | 40.03 | $21.12 | 144100 |
| 2024-08-23 | 40.40 | $21.04 | 176400 |
| 2024-08-22 | 40.84 | $21.06 | 52500 |
| 2024-08-21 | 41.76 | $21.09 | 181800 |
| 2024-08-20 | 42.73 | $21.01 | 89500 |
| 2024-08-19 | 43.34 | $21.01 | 63900 |
| 2024-08-16 | 44.08 | $21.00 | 92600 |
| 2024-08-15 | 44.61 | $20.94 | 50900 |
| 2024-08-14 | 45.34 | $20.97 | 49600 |
| 2024-08-13 | 45.95 | $20.98 | 44200 |
| 2024-08-12 | 46.74 | $20.98 | 57100 |
| 2024-08-09 | 47.70 | $20.95 | 41100 |
| 2024-08-08 | 48.09 | $20.96 | 54600 |
| 2024-08-07 | 48.64 | $20.97 | 45700 |
| 2024-08-06 | 48.61 | $20.96 | 37900 |
| 2024-08-05 | 48.58 | $21.02 | 92100 |
| 2024-08-02 | 48.29 | $20.95 | 29500 |
| 2024-08-01 | 48.04 | $20.80 | 32300 |
| 2024-07-31 | 48.12 | $20.80 | 39400 |
| 2024-07-30 | 48.59 | $20.88 | 49800 |
| 2024-07-29 | 48.42 | $20.84 | 18500 |
| 2024-07-26 | 48.41 | $20.81 | 16200 |
| 2024-07-25 | 48.57 | $20.81 | 25800 |
| 2024-07-24 | 48.45 | $20.83 | 17200 |
| 2024-07-23 | 48.31 | $20.77 | 16400 |
| 2024-07-22 | 48.27 | $20.76 | 16400 |
| 2024-07-19 | 48.25 | $20.78 | 24800 |
| 2024-07-18 | 48.23 | $20.79 | 32300 |
| 2024-07-17 | 47.77 | $20.80 | 28000 |
| 2024-07-16 | 47.20 | $20.73 | 145000 |
| 2024-07-15 | 46.64 | $20.77 | 14400 |
| 2024-07-12 | 46.09 | $20.75 | 21100 |
| 2024-07-11 | 45.56 | $20.72 | 53300 |
| 2024-07-10 | 45.01 | $20.68 | 23700 |
| 2024-07-09 | 44.78 | $20.67 | 42700 |
| 2024-07-08 | 44.54 | $20.67 | 19100 |
| 2024-07-05 | 44.14 | $20.66 | 26800 |
| 2024-07-03 | 43.72 | $20.60 | 26100 |
| 2024-07-02 | 43.56 | $20.57 | 44900 |
| 2024-07-01 | 43.48 | $20.54 | 28600 |
| 2024-06-28 | 43.39 | $20.60 | 27100 |
| 2024-06-27 | 43.03 | $20.67 | 32600 |
| 2024-06-26 | 42.09 | $20.65 | 46500 |
| 2024-06-25 | 41.68 | $20.71 | 49700 |
| 2024-06-24 | 41.36 | $20.70 | 20200 |
| 2024-06-21 | 40.94 | $20.67 | 47700 |
| 2024-06-20 | 40.51 | $20.70 | 31600 |
| 2024-06-18 | 39.74 | $20.68 | 34400 |
| 2024-06-17 | 38.98 | $20.64 | 42800 |
| 2024-06-14 | 38.20 | $20.64 | 58800 |
| 2024-06-13 | 37.37 | $20.65 | 23800 |
| 2024-06-12 | 36.17 | $20.59 | 39800 |
| 2024-06-11 | 35.92 | $20.53 | 21800 |
| 2024-06-10 | 35.70 | $20.50 | 38200 |
| 2024-06-07 | 35.61 | $20.53 | 19300 |
| 2024-06-06 | 35.10 | $20.58 | 50800 |
| 2024-06-05 | 34.21 | $20.55 | 33100 |
| 2024-06-04 | 33.42 | $20.54 | 24900 |
| 2024-06-03 | 32.60 | $20.41 | 42800 |
| 2024-05-31 | 32.07 | $20.42 | 64200 |
| 2024-05-30 | 31.72 | $20.48 | 123300 |
| 2024-05-29 | 31.02 | $20.48 | 30100 |
| 2024-05-28 | 30.60 | $20.51 | 33200 |
| 2024-05-24 | 29.80 | $20.53 | 63700 |
| 2024-05-23 | 28.95 | $20.50 | 10400 |
| 2024-05-22 | 28.38 | $20.55 | 17400 |
| 2024-05-21 | 27.78 | $20.51 | 50800 |
| 2024-05-20 | 27.15 | $20.52 | 41500 |
| 2024-05-17 | 26.48 | $20.56 | 28600 |
| 2024-05-16 | 25.55 | $20.56 | 12900 |
| 2024-05-15 | 24.57 | $20.52 | 22300 |
| 2024-05-14 | 23.54 | $20.47 | 26800 |
| 2024-05-13 | 22.77 | $20.45 | 8800 |
| 2024-05-10 | 21.61 | $20.46 | 18300 |
| 2024-05-09 | 20.38 | $20.46 | 17100 |
| 2024-05-08 | 19.38 | $20.43 | 33900 |
| 2024-05-07 | 18.41 | $20.44 | 45000 |
| 2024-05-06 | 17.39 | $20.39 | 31100 |
| 2024-05-03 | 16.57 | $20.37 | 48900 |
| 2024-05-02 | 15.70 | $20.32 | 47000 |
| 2024-05-01 | 16.15 | $20.27 | 25300 |
| 2024-04-30 | 16.97 | $20.20 | 34200 |
| 2024-04-29 | 17.44 | $20.37 | 13800 |
| 2024-04-26 | 18.14 | $20.34 | 128800 |
| 2024-04-25 | 18.97 | $20.32 | 20000 |
| 2024-04-24 | 19.63 | $20.35 | 58500 |
| 2024-04-23 | 20.60 | $20.39 | 65900 |
| 2024-04-22 | 21.62 | $20.29 | 41800 |
| 2024-04-19 | 22.33 | $20.34 | 42400 |
| 2024-04-18 | 23.34 | $20.29 | 60000 |
| 2024-04-17 | 24.34 | $20.33 | 30200 |
| 2024-04-16 | 25.52 | $20.27 | 40000 |
| 2024-04-15 | 26.62 | $20.33 | 46600 |
| 2024-04-12 | 28.00 | $20.38 | 38500 |
| 2024-04-11 | 29.45 | $20.33 | 980200 |
| 2024-04-10 | 30.76 | $20.34 | 31200 |
| 2024-04-09 | 32.32 | $20.48 | 54300 |
| 2024-04-08 | 33.30 | $20.42 | 42000 |
| 2024-04-05 | 34.58 | $20.45 | 42500 |
| 2024-04-04 | 35.77 | $20.50 | 8600 |
| 2024-04-03 | 37.03 | $20.47 | 191700 |
| 2024-04-02 | 38.64 | $20.46 | 107700 |
| 2024-04-01 | 40.41 | $20.41 | 41800 |
| 2024-03-28 | 42.26 | $20.54 | 24400 |
| 2024-03-27 | 42.43 | $20.61 | 52700 |
| 2024-03-26 | 42.40 | $20.56 | 44700 |
| 2024-03-25 | 42.54 | $20.52 | 30500 |
| 2024-03-22 | 42.73 | $20.54 | 86000 |
| 2024-03-21 | 42.98 | $20.51 | 26800 |
| 2024-03-20 | 43.32 | $20.48 | 70300 |
| 2024-03-19 | 43.72 | $20.45 | 83000 |
| 2024-03-18 | 44.31 | $20.44 | 54500 |
| 2024-03-15 | 44.93 | $20.45 | 53800 |
| 2024-03-14 | 45.59 | $20.51 | 219800 |
| 2024-03-13 | 45.80 | $20.57 | 153700 |
| 2024-03-12 | 45.94 | $20.55 | 28000 |
| 2024-03-11 | 45.84 | $20.56 | 70600 |
| 2024-03-08 | 45.50 | $20.59 | 75100 |
| 2024-03-07 | 45.05 | $20.53 | 31800 |
| 2024-03-06 | 44.70 | $20.49 | 38300 |
| 2024-03-05 | 44.39 | $20.50 | 48400 |
| 2024-03-04 | 44.05 | $20.45 | 61000 |
| 2024-03-01 | 44.01 | $20.45 | 80200 |
| 2024-02-29 | 44.00 | $20.42 | 45300 |
| 2024-02-28 | 44.12 | $20.42 | 89200 |
| 2024-02-27 | 44.04 | $20.43 | 48600 |
| 2024-02-26 | 43.75 | $20.42 | 53000 |
| 2024-02-23 | 43.44 | $20.46 | 180200 |
| 2024-02-22 | 42.99 | $20.44 | 1.8M |
| 2024-02-21 | 42.57 | $20.44 | 46800 |
| 2024-02-20 | 42.01 | $20.46 | 114800 |
| 2024-02-16 | 41.37 | $20.43 | 92300 |
| 2024-02-15 | 40.68 | $20.53 | 31200 |
| 2024-02-14 | 39.97 | $20.45 | 43100 |
| 2024-02-13 | 40.17 | $20.44 | 89000 |
| 2024-02-12 | 40.26 | $20.50 | 150100 |
| 2024-02-09 | 39.64 | $20.51 | 115200 |
| 2024-02-08 | 38.99 | $20.50 | 53300 |
| 2024-02-07 | 38.30 | $20.49 | 24900 |
| 2024-02-06 | 38.15 | $20.49 | 28600 |
| 2024-02-05 | 37.99 | $20.47 | 64000 |
| 2024-02-02 | 37.96 | $20.49 | 17300 |
| 2024-02-01 | 37.47 | $20.61 | 28000 |
| 2024-01-31 | 36.67 | $20.47 | 56400 |
| 2024-01-30 | 35.88 | $20.53 | 60300 |
| 2024-01-29 | 35.25 | $20.47 | 25500 |
| 2024-01-26 | 34.59 | $20.49 | 19300 |
| 2024-01-25 | 34.28 | $20.45 | 9300 |
| 2024-01-24 | 34.08 | $20.42 | 84900 |
| 2024-01-23 | 33.79 | $20.40 | 108300 |
| 2024-01-22 | 34.15 | $20.41 | 25900 |
| 2024-01-19 | 34.67 | $20.38 | 239600 |
| 2024-01-18 | 35.33 | $20.42 | 20700 |
| 2024-01-17 | 35.33 | $20.47 | 11700 |
| 2024-01-16 | 35.05 | $20.53 | 5600 |
| 2024-01-12 | 34.47 | $20.57 | 32400 |
| 2024-01-11 | 33.79 | $20.52 | 43100 |
| 2024-01-10 | 33.20 | $20.47 | 40500 |
| 2024-01-09 | 32.71 | $20.46 | 12800 |
| 2024-01-08 | 32.22 | $20.43 | 8200 |
| 2024-01-05 | 31.64 | $20.41 | 9400 |
| 2024-01-04 | 31.06 | $20.43 | 75900 |
| 2024-01-03 | 30.49 | $20.46 | 6100 |
| 2024-01-02 | 29.89 | $20.45 | 46900 |
| 2023-12-29 | 29.16 | $20.46 | 22400 |
| 2023-12-28 | 28.23 | $20.45 | 10800 |
| 2023-12-27 | 27.29 | $20.60 | 18500 |
| 2023-12-26 | 25.56 | $20.57 | 50000 |
| 2023-12-22 | 23.78 | $20.52 | 15000 |
| 2023-12-21 | 21.99 | $20.50 | 25400 |
| 2023-12-20 | 20.11 | $20.50 | 46400 |
| 2023-12-19 | 18.15 | $20.48 | 29900 |
| 2023-12-18 | 16.12 | $20.45 | 24500 |
| 2023-12-15 | 13.98 | $20.46 | 134700 |
| 2023-12-14 | 11.73 | $20.48 | 146600 |
| 2023-12-13 | 9.36 | $20.41 | 279400 |
| 2023-12-12 | 9.73 | $20.30 | 27500 |
| 2023-12-11 | 9.79 | $20.27 | 11400 |
| 2023-12-08 | 10.29 | $20.27 | 45200 |
| 2023-12-07 | 10.75 | $20.32 | 28300 |
| 2023-12-06 | 11.04 | $20.35 | 76500 |
| 2023-12-05 | 11.34 | $20.33 | 22100 |
| 2023-12-04 | 11.76 | $20.27 | 5200 |
| 2023-12-01 | 12.10 | $20.30 | 8000 |
| 2023-11-30 | 12.70 | $20.32 | 19700 |
| 2023-11-29 | 12.84 | $20.33 | 93500 |
| 2023-11-28 | 12.86 | $20.27 | 55000 |
| 2023-11-27 | 13.17 | $20.25 | 481500 |
| 2023-11-24 | 13.75 | $20.17 | 25000 |
| 2023-11-22 | 14.21 | $20.22 | 13500 |
| 2023-11-21 | 14.90 | $20.20 | 20000 |
| 2023-11-20 | 15.64 | $20.19 | 24700 |
| 2023-11-17 | 16.25 | $20.20 | 27100 |
| 2023-11-16 | 17.00 | $20.18 | 24900 |
| 2023-11-15 | 17.83 | $20.08 | 47700 |
| 2023-11-14 | 18.26 | $20.19 | 58000 |
| 2023-11-13 | 19.07 | $20.01 | 29500 |
| 2023-11-10 | 19.03 | $20.07 | 111500 |
| 2023-11-09 | 19.35 | $20.02 | 7500 |
| 2023-11-08 | 19.68 | $20.09 | 21100 |
| 2023-11-07 | 20.47 | $20.09 | 7900 |
| 2023-11-06 | 21.29 | $20.02 | 20500 |
| 2023-11-03 | 21.65 | $20.09 | 22200 |
| 2023-11-02 | 22.36 | $20.02 | 26100 |
| 2023-11-01 | 22.60 | $19.97 | 19500 |
| 2023-10-31 | 22.44 | $20.02 | 5700 |
| 2023-10-30 | 22.69 | $20.02 | 8000 |
| 2023-10-27 | 22.73 | $20.00 | 23800 |
| 2023-10-26 | 22.83 | $20.02 | 8200 |
| 2023-10-25 | 23.06 | $19.93 | 21400 |
| 2023-10-24 | 22.51 | $19.99 | 26100 |
| 2023-10-23 | 22.32 | $19.99 | 36400 |
| 2023-10-20 | 22.12 | $19.98 | 18100 |
| 2023-10-19 | 22.09 | $19.93 | 4500 |
| 2023-10-18 | 21.68 | $19.94 | 16600 |
| 2023-10-17 | 21.37 | $20.01 | 24900 |
| 2023-10-16 | 21.22 | $20.04 | 134100 |
| 2023-10-13 | 21.07 | $20.04 | 38900 |
| 2023-10-12 | 21.12 | $20.05 | 71400 |
| 2023-10-11 | 21.17 | $20.09 | 12500 |
| 2023-10-10 | 21.63 | $20.00 | 1100 |
| 2023-10-09 | 21.52 | $20.07 | 4100 |
| 2023-10-06 | 21.72 | $20.00 | 14500 |
| 2023-10-05 | 21.10 | $20.01 | 6100 |
| 2023-10-04 | 20.91 | $20.02 | 48300 |
| 2023-10-03 | 20.71 | $19.94 | 23700 |
| 2023-10-02 | 19.50 | $19.99 | 163100 |
| 2023-09-29 | 18.44 | $20.10 | 14000 |
| 2023-09-28 | 18.05 | $20.17 | 15400 |
| 2023-09-27 | 17.70 | $20.08 | 20000 |
| 2023-09-26 | 16.91 | $20.14 | 15600 |
| 2023-09-25 | 16.50 | $20.11 | 27600 |
| 2023-09-22 | 15.85 | $20.17 | 5500 |
| 2023-09-21 | 15.86 | $20.09 | 14100 |
| 2023-09-20 | 15.02 | $20.17 | 2000 |
| 2023-09-19 | 14.78 | $20.17 | 2500 |
| 2023-09-18 | 14.24 | $20.18 | 55600 |
| 2023-09-15 | 13.68 | $20.17 | 37000 |
| 2023-09-14 | 13.09 | $20.22 | 59800 |
| 2023-09-13 | 12.79 | $20.20 | 57100 |
| 2023-09-12 | 12.36 | $20.19 | 9500 |
| 2023-09-11 | 11.77 | $20.16 | 243000 |
| 2023-09-08 | 11.76 | $20.16 | 22200 |
| 2023-09-07 | 11.75 | $20.17 | 1900 |
| 2023-09-06 | 11.74 | $20.15 | 12700 |
| 2023-09-05 | 12.10 | $20.17 | 14600 |
| 2023-09-01 | 12.67 | $20.17 | 13700 |
| 2023-08-31 | 13.27 | $20.27 | 660300 |
| 2023-08-30 | 12.92 | $20.27 | 12700 |
| 2023-08-29 | 12.41 | $20.19 | 6500 |
| 2023-08-28 | 12.53 | $20.17 | 1400 |
| 2023-08-25 | 13.12 | $20.16 | 1200 |
| 2023-08-24 | 13.76 | $20.19 | 24200 |
| 2023-08-23 | 14.41 | $20.15 | 2400 |
| 2023-08-22 | 14.89 | $20.12 | 11900 |
| 2023-08-21 | 15.26 | $20.13 | 8000 |
| 2023-08-18 | 15.76 | $20.12 | 6500 |
| 2023-08-17 | 16.17 | $20.15 | 16100 |
| 2023-08-16 | 16.70 | $20.14 | 7700 |
| 2023-08-15 | 17.25 | $20.17 | 13000 |
| 2023-08-14 | 18.09 | $20.15 | 15100 |
| 2023-08-11 | 18.97 | $20.16 | 4000 |
| 2023-08-10 | 19.53 | $20.19 | 2200 |
| 2023-08-09 | 20.39 | $20.16 | 7400 |
| 2023-08-08 | 21.29 | $20.15 | 10300 |
| 2023-08-07 | 22.38 | $20.15 | 8200 |
| 2023-08-04 | 23.53 | $20.14 | 23700 |
| 2023-08-03 | 24.50 | $20.10 | 8600 |
| 2023-08-02 | 25.72 | $20.11 | 5300 |
| 2023-08-01 | 26.80 | $20.13 | 4100 |
| 2023-07-31 | 27.84 | $20.21 | 7300 |
| 2023-07-28 | 27.66 | $20.20 | 17200 |
| 2023-07-27 | 27.62 | $20.18 | 900 |
| 2023-07-26 | 27.65 | $20.19 | 3300 |
| 2023-07-25 | 27.55 | $20.19 | 13800 |
| 2023-07-24 | 27.45 | $20.18 | 400 |
| 2023-07-21 | 27.69 | $20.20 | 6700 |
| 2023-07-20 | 27.95 | $20.20 | 300 |
| 2023-07-19 | 27.62 | $20.18 | 7800 |
| 2023-07-18 | 27.27 | $20.17 | 5400 |
| 2023-07-17 | 26.90 | $20.16 | 16900 |
| 2023-07-14 | 26.28 | $20.14 | 4000 |
| 2023-07-13 | 25.68 | $20.13 | 13300 |
| 2023-07-12 | 25.05 | $20.11 | 5400 |
| 2023-07-11 | 24.64 | $20.05 | 18000 |
| 2023-07-10 | 24.42 | $20.03 | 5900 |
| 2023-07-07 | 24.50 | $20.00 | 2700 |
| 2023-07-06 | 24.48 | $20.04 | 13200 |
| 2023-07-05 | 24.36 | $20.03 | 13500 |
| 2023-07-03 | 24.23 | $20.12 | 6200 |
| 2023-06-30 | 23.41 | $20.15 | 11200 |
| 2023-06-29 | 21.73 | $20.14 | 7700 |
| 2023-06-28 | 19.97 | $20.14 | 4700 |
| 2023-06-27 | 18.12 | $20.15 | 19900 |
| 2023-06-26 | 16.17 | $20.12 | 7000 |
| 2023-06-23 | 14.17 | $20.13 | 39700 |
| 2023-06-22 | 12.08 | $20.12 | 1300 |
| 2023-06-21 | 12.03 | $20.12 | 1300 |
| 2023-06-20 | 11.97 | $20.12 | 6500 |
| 2023-06-16 | 11.92 | $20.10 | 300 |
| 2023-06-15 | 12.35 | $20.12 | 5100 |
| 2023-06-14 | 12.79 | $20.08 | 24400 |
| 2023-06-13 | 13.25 | $20.09 | 5100 |
| 2023-06-12 | 13.83 | $20.09 | 4000 |
| 2023-06-09 | 14.23 | $20.08 | 5000 |
| 2023-06-08 | 14.65 | $20.06 | 4300 |
| 2023-06-07 | 15.09 | $20.09 | 4000 |
| 2023-06-06 | 15.86 | $20.08 | 31100 |
| 2023-06-05 | 16.66 | $20.06 | 800 |
| 2023-06-02 | 17.20 | $20.07 | 7600 |
| 2023-06-01 | 17.85 | $20.05 | 600 |
| 2023-05-31 | 18.45 | $20.14 | 1000 |
| 2023-05-30 | 18.96 | $20.12 | 1500 |
| 2023-05-26 | 19.58 | $20.08 | 10200 |
| 2023-05-25 | 20.59 | $20.08 | 24100 |
| 2023-05-24 | 21.65 | $20.10 | 900 |
| 2023-05-23 | 22.55 | $20.17 | 3400 |
| 2023-05-22 | 23.34 | $20.18 | 4700 |
| 2023-05-19 | 24.08 | $20.17 | 1500 |
| 2023-05-18 | 25.01 | $20.22 | 700 |
| 2023-05-17 | 25.71 | $20.22 | 1200 |
| 2023-05-16 | 26.35 | $20.20 | 4700 |
| 2023-05-15 | 27.10 | $20.21 | 3500 |
| 2023-05-12 | 27.70 | $20.23 | 2300 |
| 2023-05-11 | 28.24 | $20.21 | 200 |
| 2023-05-10 | 29.07 | $20.18 | 500 |
| 2023-05-09 | 30.08 | $20.15 | 200 |
| 2023-05-08 | 31.43 | $20.16 | 7600 |
| 2023-05-05 | 32.86 | $20.17 | 16500 |
| 2023-05-04 | 34.35 | $20.22 | 14700 |
| 2023-05-03 | 35.47 | $20.19 | 4100 |
| 2023-05-02 | 36.77 | $20.17 | 6300 |
| 2023-05-01 | 38.33 | $20.15 | 1400 |
| 2023-04-28 | 40.03 | $20.27 | 800 |
| 2023-04-27 | 40.86 | $20.26 | 4600 |
| 2023-04-26 | 41.73 | $20.26 | 1500 |
| 2023-04-25 | 42.75 | $20.26 | 1300 |
| 2023-04-24 | 43.83 | $20.24 | 1500 |
| 2023-04-21 | 45.23 | $20.22 | 1200 |
| 2023-04-20 | 46.54 | $20.22 | 2000 |
| 2023-04-19 | 47.93 | $20.20 | 3100 |
| 2023-04-18 | 49.17 | $20.20 | 9600 |
| 2023-04-17 | 50.47 | $20.23 | 1000 |
| 2023-04-14 | 51.62 | $20.24 | 6700 |
| 2023-04-13 | 52.77 | $20.25 | 7900 |
| 2023-04-12 | 54.05 | $20.22 | 600 |
| 2023-04-11 | 55.51 | $20.22 | 700 |
| 2023-04-10 | 57.05 | $20.30 | 200 |
| 2023-04-06 | 57.95 | $20.30 | 800 |
| 2023-04-05 | 58.89 | $20.31 | 9800 |
| 2023-04-04 | 59.75 | $20.25 | 200 |
| 2023-04-03 | 60.85 | $20.17 | 900 |
| 2023-03-31 | 62.15 | $20.26 | 3600 |
| 2023-03-30 | 62.99 | $20.24 | 2200 |
| 2023-03-29 | 63.92 | $20.23 | 200 |
| 2023-03-28 | 65.00 | $20.28 | 4300 |
| 2023-03-27 | 65.88 | $20.32 | 900 |
| 2023-03-24 | 66.53 | $20.35 | 300 |
| 2023-03-23 | 66.81 | $20.28 | 1800 |
| 2023-03-22 | 67.14 | $20.25 | 2500 |
| 2023-03-21 | 67.54 | $20.23 | 800 |
| 2023-03-20 | 68.07 | $20.23 | 1400 |
| 2023-03-17 | 68.63 | $20.27 | 2700 |
| 2023-03-16 | 69.22 | $20.22 | 1600 |
| 2023-03-15 | 69.66 | $20.24 | 800 |
| 2023-03-14 | 70.01 | $20.18 | 400 |
| 2023-03-13 | 70.45 | $20.17 | 12300 |
| 2023-03-10 | 70.93 | $20.11 | 3600 |
| 2023-03-09 | 71.55 | $20.04 | 1800 |
| 2023-03-08 | 72.28 | $20.03 | 500 |
| 2023-03-07 | 73.07 | $20.05 | 4600 |
| 2023-03-06 | 73.91 | $20.05 | 23400 |
| 2023-03-03 | 74.79 | $20.04 | 16600 |
| 2023-03-02 | 75.96 | $20.03 | 1300 |
| 2023-03-01 | 77.16 | $20.04 | 5600 |
| 2023-02-28 | 78.37 | $20.16 | 7200 |
| 2023-02-27 | 79.17 | $20.18 | 300 |
| 2023-02-24 | 79.79 | $20.14 | 8600 |
| 2023-02-23 | 80.45 | $20.19 | 400 |
| 2023-02-22 | 80.92 | $20.18 | 5400 |
| 2023-02-21 | 81.43 | $20.14 | 16700 |
| 2023-02-17 | 81.97 | $20.19 | 1900 |
| 2023-02-16 | 82.39 | $20.18 | 8200 |
| 2023-02-15 | 82.83 | $20.19 | 800 |
| 2023-02-14 | 83.08 | $20.22 | 600 |
| 2023-02-13 | 83.24 | $20.24 | 2700 |
| 2023-02-10 | 83.40 | $20.26 | 1300 |
| 2023-02-09 | 83.45 | $20.28 | 300 |
| 2023-02-08 | 83.41 | $20.26 | 300 |
| 2023-02-07 | 83.37 | $20.27 | 100 |
| 2023-02-06 | 83.27 | $20.29 | 600 |
| 2023-02-03 | 83.11 | $20.36 | 4100 |
| 2023-02-02 | 82.75 | $20.35 | 2200 |
| 2023-02-01 | 82.37 | $20.32 | 5300 |
| 2023-01-31 | 81.98 | $20.40 | 15300 |
| 2023-01-30 | 81.39 | $20.43 | 1300 |
| 2023-01-27 | 80.68 | $20.42 | 5400 |
| 2023-01-26 | 79.92 | $20.42 | 1100 |
| 2023-01-25 | 79.11 | $20.40 | 2200 |
| 2023-01-24 | 78.26 | $20.36 | 1000 |
| 2023-01-23 | 77.36 | $20.36 | 3100 |
| 2023-01-20 | 76.42 | $20.38 | 7300 |
| 2023-01-19 | 75.42 | $20.39 | 700 |
| 2023-01-18 | 74.32 | $20.34 | 1600 |
| 2023-01-17 | 73.16 | $20.33 | 500 |
| 2023-01-13 | 71.95 | $20.34 | 4000 |
| 2023-01-12 | 70.67 | $20.26 | 2100 |
| 2023-01-11 | 69.32 | $20.22 | 1200 |
| 2023-01-10 | 67.91 | $20.25 | 1800 |
| 2023-01-09 | 66.39 | $20.20 | 300 |
| 2023-01-06 | 64.79 | $20.11 | 1400 |
| 2023-01-05 | 63.12 | $20.10 | 19800 |
| 2023-01-04 | 61.35 | $20.08 | 1500 |
| 2023-01-03 | 59.49 | $20.07 | 1800 |
| 2022-12-30 | 57.54 | $20.08 | 19800 |
| 2022-12-29 | 55.48 | $20.06 | 4000 |
| 2022-12-28 | 53.31 | $20.16 | 200 |
| 2022-12-27 | 50.94 | $20.27 | 16500 |
| 2022-12-23 | 48.42 | $20.21 | 3500 |
| 2022-12-22 | 45.76 | $20.22 | 50700 |
| 2022-12-21 | 42.97 | $20.25 | 74600 |
| 2022-12-20 | 40.04 | $20.26 | 77400 |
| 2022-12-19 | 36.96 | $20.25 | 107700 |
| 2022-12-16 | 33.66 | $20.24 | 93600 |
| 2022-12-15 | 30.20 | $20.26 | 17100 |
| 2022-12-14 | 26.55 | $20.25 | 24100 |
| 2022-12-13 | 22.70 | $20.18 | 69900 |
| 2022-12-12 | 18.66 | $20.16 | 18400 |
| 2022-12-09 | 14.41 | $20.17 | 11100 |
| 2022-12-08 | 9.93 | $20.17 | 3600 |
| 2022-12-07 | 5.21 | $20.17 | 16800 |
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