Is FT Vest DJIA Dogs 10 Target Income ETF (DOGG) a Buy, Sell, or Hold?
Enter your email address below for free access to our FT Vest DJIA Dogs 10 Target Income ETF (DOGG) research center and poll results.
CBOE : DOGG
FT Vest DJIA Dogs 10 Target Income ETF — Technical Indicators
$22.065 USD
$0.12 (0.57%)
- Volume
- 118.54K
- Average Volume
- 31.57K
- Market Capitalization
- $76.08M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $23.50
- Year Low
- $19.66
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
21.79
2026-08-05
Close Price
$22.07
Vol: 118556
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.21
Average
20.47
Maximum
22.91
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 21.79 | $22.07 | 118556 |
| 2026-08-04 | 21.77 | $21.94 | 67600 |
| 2026-08-03 | 21.76 | $21.89 | 13105 |
| 2026-07-31 | 21.74 | $21.90 | 37600 |
| 2026-07-30 | 21.74 | $21.99 | 35300 |
| 2026-07-29 | 21.71 | $22.08 | 30122 |
| 2026-07-28 | 21.67 | $22.26 | 46622 |
| 2026-07-27 | 21.63 | $21.86 | 19300 |
| 2026-07-24 | 21.62 | $21.75 | 17432 |
| 2026-07-23 | 21.60 | $21.46 | 45700 |
| 2026-07-22 | 21.60 | $21.60 | 17332 |
| 2026-07-21 | 21.59 | $21.58 | 13638 |
| 2026-07-20 | 21.58 | $21.67 | 22000 |
| 2026-07-17 | 21.56 | $21.80 | 22700 |
| 2026-07-16 | 21.54 | $22.05 | 29200 |
| 2026-07-15 | 21.53 | $21.51 | 35200 |
| 2026-07-14 | 21.54 | $21.45 | 32400 |
| 2026-07-13 | 21.56 | $21.70 | 13600 |
| 2026-07-10 | 21.57 | $21.64 | 94820 |
| 2026-07-09 | 21.57 | $21.53 | 41419 |
| 2026-07-08 | 21.58 | $21.64 | 25745 |
| 2026-07-07 | 21.56 | $21.80 | 36300 |
| 2026-07-06 | 21.54 | $21.57 | 21326 |
| 2026-07-02 | 21.52 | $21.83 | 90100 |
| 2026-07-01 | 21.48 | $21.38 | 28300 |
| 2026-06-30 | 21.46 | $21.30 | 27148 |
| 2026-06-29 | 21.45 | $21.52 | 37012 |
| 2026-06-26 | 21.44 | $21.59 | 33303 |
| 2026-06-25 | 21.44 | $21.40 | 17202 |
| 2026-06-24 | 21.45 | $21.47 | 64400 |
| 2026-06-23 | 21.43 | $21.46 | 78840 |
| 2026-06-22 | 21.44 | $21.21 | 20536 |
| 2026-06-18 | 21.45 | $21.40 | 29700 |
| 2026-06-17 | 21.45 | $21.41 | 18900 |
| 2026-06-16 | 21.45 | $21.77 | 26406 |
| 2026-06-15 | 21.42 | $21.73 | 60800 |
| 2026-06-12 | 21.39 | $21.90 | 17600 |
| 2026-06-11 | 21.35 | $21.85 | 54300 |
| 2026-06-10 | 21.31 | $21.68 | 11800 |
| 2026-06-09 | 21.29 | $21.61 | 45024 |
| 2026-06-08 | 21.26 | $21.35 | 16600 |
| 2026-06-05 | 21.25 | $21.40 | 25596 |
| 2026-06-04 | 21.25 | $21.15 | 15112 |
| 2026-06-03 | 21.25 | $21.04 | 20300 |
| 2026-06-02 | 21.26 | $21.04 | 17944 |
| 2026-06-01 | 21.27 | $21.11 | 46514 |
| 2026-05-29 | 21.28 | $21.31 | 13900 |
| 2026-05-28 | 21.29 | $21.51 | 24439 |
| 2026-05-27 | 21.28 | $21.51 | 22000 |
| 2026-05-26 | 21.28 | $21.25 | 23300 |
| 2026-05-22 | 21.28 | $21.56 | 52300 |
| 2026-05-21 | 21.27 | $21.38 | 14100 |
| 2026-05-20 | 21.27 | $21.39 | 12900 |
| 2026-05-19 | 21.26 | $21.38 | 64237 |
| 2026-05-18 | 21.26 | $21.25 | 28100 |
| 2026-05-15 | 21.27 | $21.04 | 33000 |
| 2026-05-14 | 21.30 | $21.15 | 55400 |
| 2026-05-13 | 21.31 | $21.18 | 31500 |
| 2026-05-12 | 21.31 | $21.21 | 10000 |
| 2026-05-11 | 21.32 | $21.04 | 30400 |
| 2026-05-08 | 21.33 | $21.16 | 25500 |
| 2026-05-07 | 21.34 | $21.27 | 23409 |
| 2026-05-06 | 21.35 | $21.29 | 71700 |
| 2026-05-05 | 21.36 | $21.19 | 14846 |
| 2026-05-04 | 21.36 | $21.15 | 32600 |
| 2026-05-01 | 21.37 | $21.37 | 28100 |
| 2026-04-30 | 21.37 | $21.54 | 22718 |
| 2026-04-29 | 21.36 | $21.36 | 22800 |
| 2026-04-28 | 21.37 | $21.45 | 16200 |
| 2026-04-27 | 21.38 | $21.22 | 15904 |
| 2026-04-24 | 21.40 | $21.32 | 23648 |
| 2026-04-23 | 21.41 | $21.46 | 52138 |
| 2026-04-22 | 21.43 | $21.25 | 15800 |
| 2026-04-21 | 21.46 | $21.27 | 25300 |
| 2026-04-20 | 21.48 | $21.46 | 14223 |
| 2026-04-17 | 21.49 | $21.63 | 26800 |
| 2026-04-16 | 21.50 | $21.34 | 26449 |
| 2026-04-15 | 21.52 | $21.22 | 31200 |
| 2026-04-14 | 21.57 | $21.33 | 22400 |
| 2026-04-13 | 21.62 | $21.32 | 25041 |
| 2026-04-10 | 21.67 | $21.27 | 9643 |
| 2026-04-09 | 21.71 | $21.62 | 13500 |
| 2026-04-08 | 21.75 | $21.47 | 9807 |
| 2026-04-07 | 21.80 | $21.24 | 45200 |
| 2026-04-06 | 21.85 | $21.29 | 57200 |
| 2026-04-02 | 21.91 | $21.31 | 16500 |
| 2026-04-01 | 21.97 | $21.30 | 26000 |
| 2026-03-31 | 22.04 | $21.71 | 18600 |
| 2026-03-30 | 22.10 | $21.60 | 28300 |
| 2026-03-27 | 22.17 | $21.50 | 4803 |
| 2026-03-26 | 22.26 | $21.61 | 8334 |
| 2026-03-25 | 22.33 | $21.88 | 7500 |
| 2026-03-24 | 22.38 | $21.78 | 14502 |
| 2026-03-23 | 22.45 | $21.75 | 17400 |
| 2026-03-20 | 22.51 | $21.60 | 20700 |
| 2026-03-19 | 22.58 | $21.77 | 13900 |
| 2026-03-18 | 22.65 | $21.84 | 18936 |
| 2026-03-17 | 22.71 | $22.30 | 17000 |
| 2026-03-16 | 22.75 | $22.30 | 19624 |
| 2026-03-13 | 22.79 | $22.24 | 10200 |
| 2026-03-12 | 22.82 | $22.16 | 11033 |
| 2026-03-11 | 22.85 | $22.38 | 7900 |
| 2026-03-10 | 22.86 | $22.37 | 12936 |
| 2026-03-09 | 22.88 | $22.40 | 24843 |
| 2026-03-06 | 22.90 | $22.39 | 19132 |
| 2026-03-05 | 22.91 | $22.46 | 21792 |
| 2026-03-04 | 22.91 | $22.78 | 47408 |
| 2026-03-03 | 22.88 | $22.83 | 25508 |
| 2026-03-02 | 22.85 | $23.03 | 74600 |
| 2026-02-27 | 22.79 | $23.29 | 18600 |
| 2026-02-26 | 22.71 | $22.97 | 14534 |
| 2026-02-25 | 22.63 | $23.03 | 22900 |
| 2026-02-24 | 22.54 | $23.06 | 20832 |
| 2026-02-23 | 22.46 | $23.08 | 22800 |
| 2026-02-20 | 22.36 | $22.98 | 18800 |
| 2026-02-19 | 22.27 | $23.10 | 23233 |
| 2026-02-18 | 22.18 | $23.08 | 12522 |
| 2026-02-17 | 22.07 | $23.04 | 12000 |
| 2026-02-13 | 21.98 | $23.06 | 35134 |
| 2026-02-12 | 21.88 | $22.90 | 41500 |
| 2026-02-11 | 21.80 | $22.83 | 29300 |
| 2026-02-10 | 21.71 | $22.58 | 20504 |
| 2026-02-09 | 21.64 | $22.62 | 19000 |
| 2026-02-06 | 21.55 | $22.84 | 31139 |
| 2026-02-05 | 21.45 | $22.55 | 25000 |
| 2026-02-04 | 21.37 | $22.61 | 48100 |
| 2026-02-03 | 21.27 | $22.21 | 38900 |
| 2026-02-02 | 21.20 | $22.04 | 22513 |
| 2026-01-30 | 21.13 | $21.95 | 17500 |
| 2026-01-29 | 21.07 | $21.57 | 28800 |
| 2026-01-28 | 21.04 | $21.38 | 19800 |
| 2026-01-27 | 21.02 | $21.39 | 30004 |
| 2026-01-26 | 21.00 | $21.34 | 15700 |
| 2026-01-23 | 20.98 | $21.20 | 18000 |
| 2026-01-22 | 20.96 | $21.18 | 22902 |
| 2026-01-21 | 20.95 | $21.14 | 24920 |
| 2026-01-20 | 20.93 | $21.05 | 45200 |
| 2026-01-16 | 20.92 | $21.17 | 42800 |
| 2026-01-15 | 20.90 | $21.14 | 18129 |
| 2026-01-14 | 20.88 | $21.25 | 18000 |
| 2026-01-13 | 20.87 | $21.05 | 14603 |
| 2026-01-12 | 20.86 | $21.02 | 15800 |
| 2026-01-09 | 20.84 | $20.90 | 31300 |
| 2026-01-08 | 20.84 | $20.94 | 81100 |
| 2026-01-07 | 20.82 | $20.77 | 88910 |
| 2026-01-06 | 20.83 | $20.75 | 39800 |
| 2026-01-05 | 20.84 | $20.74 | 30921 |
| 2026-01-02 | 20.85 | $20.70 | 30900 |
| 2025-12-31 | 20.87 | $20.78 | 21213 |
| 2025-12-30 | 20.88 | $20.91 | 19000 |
| 2025-12-29 | 20.88 | $20.94 | 13511 |
| 2025-12-26 | 20.90 | $20.98 | 7542 |
| 2025-12-24 | 20.91 | $20.99 | 12000 |
| 2025-12-23 | 20.91 | $20.86 | 25800 |
| 2025-12-22 | 20.91 | $20.89 | 13343 |
| 2025-12-19 | 20.92 | $20.77 | 33018 |
| 2025-12-18 | 20.92 | $20.79 | 9600 |
| 2025-12-17 | 20.93 | $20.86 | 95000 |
| 2025-12-16 | 20.94 | $20.74 | 3400 |
| 2025-12-15 | 20.94 | $20.95 | 8000 |
| 2025-12-12 | 20.94 | $20.82 | 14833 |
| 2025-12-11 | 20.95 | $20.80 | 15600 |
| 2025-12-10 | 20.95 | $20.80 | 7941 |
| 2025-12-09 | 20.95 | $20.64 | 20900 |
| 2025-12-08 | 20.93 | $20.80 | 13600 |
| 2025-12-05 | 20.90 | $20.95 | 16415 |
| 2025-12-04 | 20.87 | $21.02 | 4733 |
| 2025-12-03 | 20.82 | $21.10 | 10905 |
| 2025-12-02 | 20.76 | $20.91 | 9039 |
| 2025-12-01 | 20.72 | $21.01 | 21800 |
| 2025-11-28 | 20.68 | $21.24 | 8300 |
| 2025-11-26 | 20.63 | $21.19 | 14200 |
| 2025-11-25 | 20.57 | $21.12 | 19500 |
| 2025-11-24 | 20.53 | $20.86 | 7345 |
| 2025-11-21 | 20.50 | $20.93 | 18900 |
| 2025-11-20 | 20.46 | $20.89 | 6300 |
| 2025-11-19 | 20.42 | $20.94 | 13000 |
| 2025-11-18 | 20.38 | $21.02 | 66229 |
| 2025-11-17 | 20.34 | $20.86 | 16500 |
| 2025-11-14 | 20.31 | $20.97 | 17300 |
| 2025-11-13 | 20.26 | $20.87 | 6520 |
| 2025-11-12 | 20.22 | $20.81 | 15900 |
| 2025-11-11 | 20.17 | $20.77 | 6800 |
| 2025-11-10 | 20.13 | $20.35 | 3937 |
| 2025-11-07 | 20.10 | $20.27 | 23704 |
| 2025-11-06 | 20.08 | $20.18 | 23715 |
| 2025-11-05 | 20.07 | $20.15 | 7503 |
| 2025-11-04 | 20.06 | $19.95 | 13705 |
| 2025-11-03 | 20.07 | $20.01 | 13100 |
| 2025-10-31 | 20.07 | $20.24 | 30944 |
| 2025-10-30 | 20.07 | $20.13 | 10032 |
| 2025-10-29 | 20.07 | $20.09 | 12300 |
| 2025-10-28 | 20.07 | $20.25 | 5340 |
| 2025-10-27 | 20.06 | $20.29 | 44727 |
| 2025-10-24 | 20.03 | $20.18 | 4400 |
| 2025-10-23 | 20.01 | $20.03 | 9624 |
| 2025-10-22 | 19.99 | $20.17 | 5500 |
| 2025-10-21 | 19.97 | $20.15 | 11000 |
| 2025-10-20 | 19.95 | $20.29 | 5000 |
| 2025-10-17 | 19.93 | $20.10 | 12100 |
| 2025-10-16 | 19.92 | $19.92 | 4442 |
| 2025-10-15 | 19.92 | $19.93 | 5019 |
| 2025-10-14 | 19.92 | $19.90 | 52600 |
| 2025-10-13 | 19.91 | $19.80 | 3704 |
| 2025-10-10 | 19.91 | $19.81 | 12021 |
| 2025-10-09 | 19.91 | $19.98 | 3333 |
| 2025-10-08 | 19.91 | $20.00 | 14200 |
| 2025-10-07 | 19.91 | $20.12 | 17648 |
| 2025-10-06 | 19.90 | $20.05 | 26100 |
| 2025-10-03 | 19.89 | $20.19 | 5000 |
| 2025-10-02 | 19.88 | $20.10 | 8400 |
| 2025-10-01 | 19.87 | $20.20 | 12740 |
| 2025-09-30 | 19.86 | $19.98 | 18700 |
| 2025-09-29 | 19.87 | $19.67 | 10333 |
| 2025-09-26 | 19.88 | $19.74 | 1133 |
| 2025-09-25 | 19.89 | $19.68 | 4141 |
| 2025-09-24 | 19.91 | $19.77 | 11700 |
| 2025-09-23 | 19.92 | $19.85 | 2300 |
| 2025-09-22 | 19.92 | $19.81 | 52600 |
| 2025-09-19 | 19.94 | $19.87 | 4600 |
| 2025-09-18 | 19.94 | $19.87 | 12900 |
| 2025-09-17 | 19.96 | $19.92 | 27300 |
| 2025-09-16 | 19.97 | $19.80 | 18500 |
| 2025-09-15 | 19.98 | $19.76 | 7600 |
| 2025-09-12 | 19.99 | $19.83 | 19302 |
| 2025-09-11 | 19.99 | $19.99 | 10501 |
| 2025-09-10 | 19.99 | $19.91 | 11100 |
| 2025-09-09 | 19.99 | $19.98 | 14500 |
| 2025-09-08 | 19.98 | $19.90 | 8538 |
| 2025-09-05 | 19.98 | $19.95 | 16300 |
| 2025-09-04 | 19.97 | $20.01 | 349700 |
| 2025-09-03 | 19.96 | $19.97 | 11606 |
| 2025-09-02 | 19.94 | $20.04 | 11800 |
| 2025-08-29 | 19.93 | $20.04 | 9000 |
| 2025-08-28 | 19.91 | $19.94 | 6907 |
| 2025-08-27 | 19.89 | $19.95 | 60100 |
| 2025-08-26 | 19.88 | $19.92 | 8000 |
| 2025-08-25 | 19.89 | $19.95 | 41500 |
| 2025-08-22 | 19.89 | $20.10 | 19720 |
| 2025-08-21 | 19.89 | $20.05 | 11300 |
| 2025-08-20 | 19.89 | $20.20 | 18100 |
| 2025-08-19 | 19.89 | $20.08 | 22106 |
| 2025-08-18 | 19.89 | $19.97 | 9039 |
| 2025-08-15 | 19.89 | $20.02 | 2629 |
| 2025-08-14 | 19.89 | $19.91 | 23540 |
| 2025-08-13 | 19.90 | $19.97 | 11805 |
| 2025-08-12 | 19.90 | $19.80 | 12900 |
| 2025-08-11 | 19.90 | $19.77 | 18600 |
| 2025-08-08 | 19.92 | $19.89 | 6400 |
| 2025-08-07 | 19.93 | $19.83 | 7943 |
| 2025-08-06 | 19.95 | $19.74 | 8517 |
| 2025-08-05 | 19.97 | $19.69 | 18509 |
| 2025-08-04 | 19.99 | $19.77 | 16535 |
| 2025-08-01 | 20.00 | $19.63 | 10300 |
| 2025-07-31 | 20.03 | $19.53 | 92900 |
| 2025-07-30 | 20.06 | $19.87 | 19405 |
| 2025-07-29 | 20.07 | $20.02 | 15000 |
| 2025-07-28 | 20.07 | $19.95 | 45420 |
| 2025-07-25 | 20.06 | $20.06 | 7448 |
| 2025-07-24 | 20.04 | $20.07 | 13200 |
| 2025-07-23 | 20.03 | $20.20 | 24620 |
| 2025-07-22 | 20.02 | $20.09 | 4335 |
| 2025-07-21 | 20.01 | $20.06 | 11900 |
| 2025-07-18 | 20.00 | $19.97 | 4749 |
| 2025-07-17 | 19.99 | $20.09 | 5812 |
| 2025-07-16 | 19.98 | $20.01 | 9742 |
| 2025-07-15 | 19.98 | $19.85 | 13600 |
| 2025-07-14 | 19.99 | $20.04 | 23100 |
| 2025-07-11 | 19.99 | $20.10 | 34900 |
| 2025-07-10 | 19.99 | $20.20 | 20639 |
| 2025-07-09 | 19.98 | $20.13 | 8112 |
| 2025-07-08 | 19.97 | $20.11 | 22744 |
| 2025-07-07 | 19.96 | $20.07 | 7200 |
| 2025-07-03 | 19.95 | $20.18 | 7500 |
| 2025-07-02 | 19.93 | $20.10 | 12145 |
| 2025-07-01 | 19.92 | $20.13 | 21849 |
| 2025-06-30 | 19.90 | $19.89 | 12838 |
| 2025-06-27 | 19.90 | $19.81 | 13800 |
| 2025-06-26 | 19.89 | $19.73 | 15522 |
| 2025-06-25 | 19.88 | $19.87 | 68229 |
| 2025-06-24 | 19.87 | $19.96 | 10131 |
| 2025-06-23 | 19.86 | $19.89 | 18000 |
| 2025-06-20 | 19.84 | $19.79 | 22608 |
| 2025-06-18 | 19.83 | $19.81 | 7600 |
| 2025-06-17 | 19.83 | $19.86 | 19130 |
| 2025-06-16 | 19.84 | $20.05 | 12400 |
| 2025-06-13 | 19.82 | $19.98 | 25400 |
| 2025-06-12 | 19.81 | $20.13 | 10320 |
| 2025-06-11 | 19.76 | $20.05 | 5122 |
| 2025-06-10 | 19.73 | $20.09 | 7503 |
| 2025-06-09 | 19.70 | $19.93 | 21426 |
| 2025-06-06 | 19.67 | $19.97 | 25832 |
| 2025-06-05 | 19.65 | $19.73 | 4000 |
| 2025-06-04 | 19.64 | $19.83 | 9700 |
| 2025-06-03 | 19.62 | $19.87 | 2300 |
| 2025-06-02 | 19.61 | $19.83 | 17000 |
| 2025-05-30 | 19.60 | $19.74 | 18634 |
| 2025-05-29 | 19.58 | $19.66 | 19913 |
| 2025-05-28 | 19.59 | $19.59 | 12847 |
| 2025-05-27 | 19.59 | $19.73 | 12507 |
| 2025-05-23 | 19.58 | $19.57 | 19100 |
| 2025-05-22 | 19.57 | $19.53 | 13208 |
| 2025-05-21 | 19.56 | $19.60 | 11532 |
| 2025-05-20 | 19.55 | $19.90 | 30100 |
| 2025-05-19 | 19.53 | $19.95 | 5800 |
| 2025-05-16 | 19.50 | $19.79 | 18129 |
| 2025-05-15 | 19.49 | $19.66 | 172600 |
| 2025-05-14 | 19.48 | $19.21 | 10200 |
| 2025-05-13 | 19.51 | $19.38 | 16000 |
| 2025-05-12 | 19.52 | $19.59 | 51700 |
| 2025-05-09 | 19.52 | $19.30 | 10222 |
| 2025-05-08 | 19.52 | $19.48 | 12700 |
| 2025-05-07 | 19.52 | $19.59 | 2700 |
| 2025-05-06 | 19.48 | $19.47 | 7601 |
| 2025-05-05 | 19.46 | $19.57 | 13500 |
| 2025-05-02 | 19.45 | $19.62 | 12700 |
| 2025-05-01 | 19.49 | $19.45 | 21400 |
| 2025-04-30 | 19.55 | $19.76 | 13700 |
| 2025-04-29 | 19.59 | $19.62 | 9908 |
| 2025-04-28 | 19.65 | $19.49 | 20500 |
| 2025-04-25 | 19.70 | $19.36 | 9800 |
| 2025-04-24 | 19.77 | $19.32 | 20913 |
| 2025-04-23 | 19.84 | $19.43 | 29600 |
| 2025-04-22 | 19.89 | $19.52 | 19110 |
| 2025-04-21 | 19.95 | $19.37 | 7300 |
| 2025-04-17 | 20.02 | $19.63 | 27941 |
| 2025-04-16 | 20.08 | $19.44 | 12602 |
| 2025-04-15 | 20.14 | $19.71 | 8423 |
| 2025-04-14 | 20.20 | $19.76 | 13426 |
| 2025-04-11 | 20.25 | $19.54 | 19827 |
| 2025-04-10 | 20.30 | $19.21 | 10004 |
| 2025-04-09 | 20.37 | $19.48 | 18900 |
| 2025-04-08 | 20.42 | $18.85 | 26746 |
| 2025-04-07 | 20.51 | $19.10 | 104000 |
| 2025-04-04 | 20.62 | $19.33 | 489100 |
| 2025-04-03 | 20.73 | $20.46 | 38715 |
| 2025-04-02 | 20.75 | $20.54 | 15423 |
| 2025-04-01 | 20.76 | $20.60 | 4030 |
| 2025-03-31 | 20.77 | $20.83 | 12913 |
| 2025-03-28 | 20.77 | $20.58 | 9816 |
| 2025-03-27 | 20.79 | $20.65 | 7600 |
| 2025-03-26 | 20.79 | $20.74 | 5500 |
| 2025-03-25 | 20.79 | $20.52 | 4704 |
| 2025-03-24 | 20.81 | $20.70 | 3746 |
| 2025-03-21 | 20.82 | $20.69 | 13623 |
| 2025-03-20 | 20.82 | $20.78 | 6238 |
| 2025-03-19 | 20.83 | $20.82 | 24900 |
| 2025-03-18 | 20.82 | $20.76 | 16828 |
| 2025-03-17 | 20.80 | $20.80 | 5026 |
| 2025-03-14 | 20.78 | $20.60 | 11417 |
| 2025-03-13 | 20.78 | $20.50 | 8300 |
| 2025-03-12 | 20.77 | $20.48 | 12700 |
| 2025-03-11 | 20.76 | $20.76 | 24631 |
| 2025-03-10 | 20.74 | $21.33 | 37217 |
| 2025-03-07 | 20.67 | $21.39 | 27700 |
| 2025-03-06 | 20.60 | $20.94 | 11704 |
| 2025-03-05 | 20.57 | $20.78 | 32505 |
| 2025-03-04 | 20.53 | $20.75 | 31200 |
| 2025-03-03 | 20.50 | $20.89 | 11800 |
| 2025-02-28 | 20.46 | $20.85 | 10400 |
| 2025-02-27 | 20.44 | $20.79 | 13413 |
| 2025-02-26 | 20.40 | $20.71 | 9725 |
| 2025-02-25 | 20.37 | $20.96 | 18000 |
| 2025-02-24 | 20.33 | $20.84 | 16622 |
| 2025-02-21 | 20.29 | $20.75 | 14800 |
| 2025-02-20 | 20.26 | $20.80 | 7713 |
| 2025-02-19 | 20.22 | $20.63 | 14600 |
| 2025-02-18 | 20.20 | $20.44 | 5108 |
| 2025-02-14 | 20.19 | $20.38 | 36800 |
| 2025-02-13 | 20.18 | $20.53 | 12300 |
| 2025-02-12 | 20.16 | $20.37 | 23700 |
| 2025-02-11 | 20.14 | $20.38 | 18600 |
| 2025-02-10 | 20.10 | $20.20 | 17640 |
| 2025-02-07 | 20.07 | $19.99 | 98200 |
| 2025-02-06 | 20.02 | $20.06 | 10825 |
| 2025-02-05 | 19.98 | $20.22 | 13600 |
| 2025-02-04 | 19.92 | $20.03 | 9239 |
| 2025-02-03 | 19.87 | $20.17 | 18300 |
| 2025-01-31 | 19.81 | $20.04 | 29338 |
| 2025-01-30 | 19.76 | $20.43 | 10905 |
| 2025-01-29 | 19.69 | $20.11 | 1619 |
| 2025-01-28 | 19.65 | $20.02 | 10900 |
| 2025-01-27 | 19.61 | $20.18 | 6200 |
| 2025-01-24 | 19.55 | $20.13 | 5020 |
| 2025-01-23 | 19.50 | $20.11 | 5300 |
| 2025-01-22 | 19.45 | $19.98 | 22406 |
| 2025-01-21 | 19.39 | $20.15 | 13549 |
| 2025-01-17 | 19.34 | $20.33 | 26200 |
| 2025-01-16 | 19.29 | $20.23 | 7103 |
| 2025-01-15 | 19.25 | $20.05 | 5500 |
| 2025-01-14 | 19.23 | $19.89 | 13914 |
| 2025-01-13 | 19.23 | $19.71 | 12803 |
| 2025-01-10 | 19.24 | $19.48 | 14300 |
| 2025-01-08 | 19.26 | $19.10 | 16400 |
| 2025-01-07 | 19.30 | $19.18 | 33037 |
| 2025-01-06 | 19.33 | $19.04 | 18100 |
| 2025-01-03 | 19.36 | $19.11 | 25500 |
| 2025-01-02 | 19.40 | $19.01 | 28145 |
| 2024-12-31 | 19.45 | $19.04 | 10200 |
| 2024-12-30 | 19.51 | $18.98 | 24100 |
| 2024-12-27 | 19.57 | $19.21 | 10500 |
| 2024-12-26 | 19.61 | $19.25 | 16900 |
| 2024-12-24 | 19.66 | $19.09 | 2432 |
| 2024-12-23 | 19.71 | $19.02 | 16200 |
| 2024-12-20 | 19.76 | $19.06 | 212500 |
| 2024-12-19 | 19.79 | $18.92 | 13202 |
| 2024-12-18 | 19.83 | $19.01 | 8200 |
| 2024-12-17 | 19.86 | $19.45 | 53900 |
| 2024-12-16 | 19.87 | $19.41 | 25200 |
| 2024-12-13 | 19.88 | $19.73 | 24800 |
| 2024-12-12 | 19.88 | $19.81 | 19600 |
| 2024-12-11 | 19.89 | $19.80 | 25300 |
| 2024-12-10 | 19.88 | $20.03 | 11825 |
| 2024-12-09 | 19.89 | $19.78 | 40206 |
| 2024-12-06 | 19.91 | $19.75 | 61525 |
| 2024-12-05 | 19.93 | $19.83 | 56600 |
| 2024-12-04 | 19.96 | $19.83 | 14300 |
| 2024-12-03 | 19.97 | $20.05 | 24700 |
| 2024-12-02 | 19.97 | $20.11 | 5900 |
| 2024-11-29 | 19.97 | $20.19 | 5730 |
| 2024-11-27 | 19.97 | $20.17 | 14300 |
| 2024-11-26 | 19.96 | $20.10 | 22315 |
| 2024-11-25 | 19.96 | $20.17 | 17125 |
| 2024-11-22 | 19.97 | $19.98 | 14843 |
| 2024-11-21 | 19.98 | $19.77 | 7905 |
| 2024-11-20 | 20.01 | $19.69 | 7200 |
| 2024-11-19 | 20.06 | $19.57 | 6300 |
| 2024-11-18 | 20.13 | $19.65 | 18430 |
| 2024-11-15 | 20.20 | $19.55 | 13700 |
| 2024-11-14 | 20.30 | $19.76 | 8133 |
| 2024-11-13 | 20.38 | $19.92 | 27315 |
| 2024-11-12 | 20.46 | $19.76 | 19600 |
| 2024-11-11 | 20.53 | $20.16 | 2300 |
| 2024-11-08 | 20.57 | $20.16 | 11845 |
| 2024-11-07 | 20.61 | $20.27 | 5000 |
| 2024-11-06 | 20.64 | $20.29 | 5536 |
| 2024-11-05 | 20.67 | $20.08 | 8300 |
| 2024-11-04 | 20.71 | $20.00 | 18939 |
| 2024-11-01 | 20.75 | $20.13 | 1900 |
| 2024-10-31 | 20.78 | $20.15 | 12010 |
| 2024-10-30 | 20.82 | $20.04 | 13600 |
| 2024-10-29 | 20.85 | $20.14 | 3500 |
| 2024-10-28 | 20.89 | $20.30 | 14500 |
| 2024-10-25 | 20.92 | $20.20 | 6300 |
| 2024-10-24 | 20.96 | $20.40 | 5800 |
| 2024-10-23 | 20.98 | $20.73 | 11814 |
| 2024-10-22 | 20.98 | $20.81 | 12600 |
| 2024-10-21 | 20.99 | $21.22 | 16020 |
| 2024-10-18 | 20.97 | $21.43 | 5400 |
| 2024-10-17 | 20.94 | $21.38 | 4420 |
| 2024-10-16 | 20.92 | $21.45 | 9303 |
| 2024-10-15 | 20.89 | $21.19 | 18714 |
| 2024-10-14 | 20.87 | $21.02 | 8217 |
| 2024-10-11 | 20.86 | $21.00 | 10445 |
| 2024-10-10 | 20.85 | $20.86 | 2600 |
| 2024-10-09 | 20.83 | $20.93 | 45002 |
| 2024-10-08 | 20.80 | $20.79 | 6010 |
| 2024-10-07 | 20.78 | $20.79 | 8900 |
| 2024-10-04 | 20.76 | $20.83 | 5500 |
| 2024-10-03 | 20.72 | $20.79 | 21700 |
| 2024-10-02 | 20.70 | $20.83 | 6100 |
| 2024-10-01 | 20.68 | $20.87 | 13224 |
| 2024-09-30 | 20.66 | $20.89 | 8800 |
| 2024-09-27 | 20.66 | $20.94 | 8200 |
| 2024-09-26 | 20.64 | $20.79 | 4018 |
| 2024-09-25 | 20.63 | $20.74 | 5806 |
| 2024-09-24 | 20.62 | $20.97 | 4524 |
| 2024-09-23 | 20.61 | $20.93 | 4244 |
| 2024-09-20 | 20.59 | $20.89 | 5500 |
| 2024-09-19 | 20.57 | $20.89 | 8444 |
| 2024-09-18 | 20.55 | $20.80 | 8607 |
| 2024-09-17 | 20.54 | $20.83 | 19922 |
| 2024-09-16 | 20.53 | $20.91 | 4900 |
| 2024-09-13 | 20.51 | $20.70 | 28600 |
| 2024-09-12 | 20.50 | $20.46 | 8515 |
| 2024-09-11 | 20.48 | $20.43 | 73512 |
| 2024-09-10 | 20.47 | $20.41 | 10200 |
| 2024-09-09 | 20.45 | $20.32 | 6800 |
| 2024-09-06 | 20.44 | $20.08 | 58500 |
| 2024-09-05 | 20.45 | $20.23 | 28700 |
| 2024-09-04 | 20.44 | $20.45 | 4905 |
| 2024-09-03 | 20.42 | $20.60 | 11100 |
| 2024-08-30 | 20.39 | $20.76 | 4000 |
| 2024-08-29 | 20.38 | $20.61 | 3910 |
| 2024-08-28 | 20.38 | $20.56 | 8100 |
| 2024-08-27 | 20.39 | $20.56 | 74400 |
| 2024-08-26 | 20.41 | $20.71 | 55700 |
| 2024-08-23 | 20.40 | $20.64 | 1000 |
| 2024-08-22 | 20.41 | $20.39 | 6642 |
| 2024-08-21 | 20.40 | $20.50 | 4525 |
| 2024-08-20 | 20.37 | $20.61 | 26643 |
| 2024-08-19 | 20.33 | $20.59 | 63734 |
| 2024-08-16 | 20.30 | $20.54 | 6345 |
| 2024-08-15 | 20.29 | $20.47 | 8600 |
| 2024-08-14 | 20.28 | $20.20 | 7000 |
| 2024-08-13 | 20.30 | $20.15 | 11123 |
| 2024-08-12 | 20.30 | $19.99 | 11641 |
| 2024-08-09 | 20.30 | $20.20 | 14646 |
| 2024-08-08 | 20.29 | $20.25 | 10600 |
| 2024-08-07 | 20.28 | $19.95 | 1900 |
| 2024-08-06 | 20.26 | $20.13 | 19249 |
| 2024-08-05 | 20.23 | $19.95 | 13120 |
| 2024-08-02 | 20.21 | $20.52 | 7506 |
| 2024-08-01 | 20.17 | $20.66 | 4043 |
| 2024-07-31 | 20.12 | $20.82 | 2031 |
| 2024-07-30 | 20.06 | $20.85 | 11500 |
| 2024-07-29 | 20.00 | $20.65 | 5844 |
| 2024-07-26 | 19.96 | $20.72 | 9800 |
| 2024-07-25 | 19.91 | $20.16 | 27000 |
| 2024-07-24 | 19.92 | $19.94 | 5648 |
| 2024-07-23 | 19.94 | $19.83 | 10800 |
| 2024-07-22 | 19.98 | $20.10 | 8020 |
| 2024-07-19 | 19.99 | $20.18 | 2700 |
| 2024-07-18 | 20.00 | $20.35 | 12300 |
| 2024-07-17 | 19.99 | $20.53 | 14100 |
| 2024-07-16 | 19.96 | $20.22 | 12147 |
| 2024-07-15 | 19.95 | $20.02 | 12836 |
| 2024-07-12 | 19.95 | $20.06 | 21204 |
| 2024-07-11 | 19.95 | $19.88 | 8327 |
| 2024-07-10 | 19.96 | $19.72 | 9901 |
| 2024-07-09 | 19.99 | $19.50 | 10929 |
| 2024-07-08 | 20.03 | $19.53 | 19900 |
| 2024-07-05 | 20.06 | $19.61 | 12800 |
| 2024-07-03 | 20.09 | $19.64 | 3928 |
| 2024-07-02 | 20.12 | $19.68 | 13000 |
| 2024-07-01 | 20.15 | $19.69 | 14728 |
| 2024-06-28 | 20.18 | $19.77 | 13511 |
| 2024-06-27 | 20.20 | $19.75 | 63900 |
| 2024-06-26 | 20.20 | $20.32 | 10400 |
| 2024-06-25 | 20.19 | $20.44 | 11435 |
| 2024-06-24 | 20.18 | $20.58 | 16900 |
| 2024-06-21 | 20.16 | $20.34 | 3149 |
| 2024-06-20 | 20.17 | $20.31 | 15700 |
| 2024-06-18 | 20.18 | $20.17 | 4900 |
| 2024-06-17 | 20.22 | $19.96 | 16100 |
| 2024-06-14 | 20.28 | $19.96 | 11200 |
| 2024-06-13 | 20.33 | $20.02 | 8822 |
| 2024-06-12 | 20.38 | $20.07 | 11800 |
| 2024-06-11 | 20.42 | $20.19 | 8414 |
| 2024-06-10 | 20.46 | $20.24 | 10300 |
| 2024-06-07 | 20.48 | $20.26 | 8700 |
| 2024-06-06 | 20.50 | $20.20 | 4210 |
| 2024-06-05 | 20.52 | $20.21 | 9500 |
| 2024-06-04 | 20.53 | $20.28 | 13500 |
| 2024-06-03 | 20.54 | $20.20 | 20241 |
| 2024-05-31 | 20.55 | $20.37 | 4500 |
| 2024-05-30 | 20.54 | $20.03 | 6900 |
| 2024-05-29 | 20.55 | $19.84 | 6213 |
| 2024-05-28 | 20.57 | $20.05 | 2635 |
| 2024-05-24 | 20.59 | $20.23 | 1300 |
| 2024-05-23 | 20.59 | $20.24 | 7900 |
| 2024-05-22 | 20.58 | $20.53 | 4000 |
| 2024-05-21 | 20.57 | $20.62 | 4549 |
| 2024-05-20 | 20.56 | $20.96 | 9400 |
| 2024-05-17 | 20.54 | $21.03 | 14500 |
| 2024-05-16 | 20.51 | $21.05 | 15104 |
| 2024-05-15 | 20.47 | $20.99 | 4300 |
| 2024-05-14 | 20.43 | $20.95 | 2600 |
| 2024-05-13 | 20.39 | $20.89 | 5800 |
| 2024-05-10 | 20.36 | $20.73 | 7425 |
| 2024-05-09 | 20.34 | $20.66 | 7000 |
| 2024-05-08 | 20.34 | $20.56 | 9400 |
| 2024-05-07 | 20.35 | $20.45 | 8607 |
| 2024-05-06 | 20.37 | $20.38 | 2200 |
| 2024-05-03 | 20.39 | $20.45 | 6641 |
| 2024-05-02 | 20.41 | $20.16 | 17200 |
| 2024-05-01 | 20.44 | $20.27 | 24600 |
| 2024-04-30 | 20.48 | $20.21 | 3248 |
| 2024-04-29 | 20.51 | $20.34 | 16717 |
| 2024-04-26 | 20.55 | $20.23 | 7645 |
| 2024-04-25 | 20.59 | $20.15 | 13300 |
| 2024-04-24 | 20.64 | $20.41 | 6111 |
| 2024-04-23 | 20.66 | $20.40 | 2200 |
| 2024-04-22 | 20.68 | $20.47 | 3019 |
| 2024-04-19 | 20.70 | $20.48 | 5738 |
| 2024-04-18 | 20.72 | $20.22 | 2900 |
| 2024-04-17 | 20.76 | $20.19 | 5300 |
| 2024-04-16 | 20.80 | $20.20 | 3944 |
| 2024-04-15 | 20.84 | $20.29 | 6500 |
| 2024-04-12 | 20.87 | $20.33 | 3600 |
| 2024-04-11 | 20.89 | $20.64 | 7516 |
| 2024-04-10 | 20.92 | $20.65 | 4842 |
| 2024-04-09 | 20.94 | $20.91 | 11600 |
| 2024-04-08 | 20.94 | $20.82 | 3300 |
| 2024-04-05 | 20.93 | $20.88 | 15800 |
| 2024-04-04 | 20.92 | $20.75 | 51325 |
| 2024-04-03 | 20.91 | $20.97 | 35800 |
| 2024-04-02 | 20.89 | $20.86 | 12300 |
| 2024-04-01 | 20.88 | $21.05 | 13734 |
| 2024-03-28 | 20.86 | $21.20 | 3600 |
| 2024-03-27 | 20.83 | $21.05 | 5700 |
| 2024-03-26 | 20.80 | $20.75 | 29000 |
| 2024-03-25 | 20.79 | $20.82 | 21538 |
| 2024-03-22 | 20.78 | $20.85 | 7300 |
| 2024-03-21 | 20.78 | $20.94 | 11840 |
| 2024-03-20 | 20.77 | $21.13 | 16200 |
| 2024-03-19 | 20.74 | $20.94 | 2500 |
| 2024-03-18 | 20.74 | $20.90 | 18200 |
| 2024-03-15 | 20.73 | $20.86 | 40700 |
| 2024-03-14 | 20.73 | $20.92 | 33500 |
| 2024-03-13 | 20.71 | $21.17 | 32642 |
| 2024-03-12 | 20.68 | $21.03 | 11600 |
| 2024-03-11 | 20.67 | $20.83 | 9700 |
| 2024-03-08 | 20.66 | $20.68 | 10131 |
| 2024-03-07 | 20.67 | $20.60 | 78302 |
| 2024-03-06 | 20.67 | $20.64 | 6500 |
| 2024-03-05 | 20.69 | $20.64 | 3700 |
| 2024-03-04 | 20.70 | $20.60 | 9236 |
| 2024-03-01 | 20.72 | $20.68 | 46015 |
| 2024-02-29 | 20.75 | $20.55 | 5522 |
| 2024-02-28 | 20.77 | $20.49 | 10800 |
| 2024-02-27 | 20.81 | $20.59 | 7107 |
| 2024-02-26 | 20.84 | $20.57 | 9500 |
| 2024-02-23 | 20.87 | $20.82 | 29500 |
| 2024-02-22 | 20.91 | $20.68 | 13616 |
| 2024-02-21 | 20.93 | $20.68 | 6600 |
| 2024-02-20 | 20.95 | $20.81 | 9400 |
| 2024-02-16 | 20.98 | $20.74 | 8231 |
| 2024-02-15 | 21.01 | $20.80 | 5320 |
| 2024-02-14 | 21.02 | $20.57 | 7700 |
| 2024-02-13 | 21.03 | $20.54 | 12500 |
| 2024-02-12 | 21.06 | $20.90 | 7540 |
| 2024-02-09 | 21.08 | $20.70 | 17200 |
| 2024-02-08 | 21.10 | $20.70 | 3045 |
| 2024-02-07 | 21.13 | $20.77 | 4127 |
| 2024-02-06 | 21.17 | $20.99 | 41237 |
| 2024-02-05 | 21.20 | $20.83 | 8200 |
| 2024-02-02 | 21.23 | $20.95 | 11306 |
| 2024-02-01 | 21.24 | $21.34 | 105300 |
| 2024-01-31 | 21.24 | $20.94 | 59100 |
| 2024-01-30 | 21.27 | $21.27 | 10313 |
| 2024-01-29 | 21.28 | $21.25 | 16000 |
| 2024-01-26 | 21.30 | $21.21 | 103446 |
| 2024-01-25 | 21.31 | $21.62 | 63600 |
| 2024-01-24 | 21.31 | $21.00 | 10343 |
| 2024-01-23 | 21.32 | $21.13 | 21700 |
| 2024-01-22 | 21.32 | $21.41 | 15600 |
| 2024-01-19 | 21.30 | $21.24 | 18600 |
| 2024-01-18 | 21.31 | $21.00 | 14200 |
| 2024-01-17 | 21.31 | $20.90 | 33307 |
| 2024-01-16 | 21.32 | $21.11 | 78800 |
| 2024-01-12 | 21.31 | $21.21 | 4200 |
| 2024-01-11 | 21.29 | $21.22 | 6400 |
| 2024-01-10 | 21.25 | $21.28 | 6900 |
| 2024-01-09 | 21.21 | $21.40 | 1400 |
| 2024-01-08 | 21.16 | $21.64 | 19620 |
| 2024-01-05 | 21.09 | $21.40 | 6100 |
| 2024-01-04 | 21.02 | $21.30 | 17545 |
| 2024-01-03 | 20.96 | $21.35 | 10200 |
| 2024-01-02 | 20.90 | $21.51 | 10500 |
| 2023-12-29 | 20.83 | $21.43 | 14146 |
| 2023-12-28 | 20.76 | $21.54 | 4139 |
| 2023-12-27 | 20.68 | $21.51 | 31900 |
| 2023-12-26 | 20.60 | $21.53 | 67400 |
| 2023-12-22 | 20.51 | $21.22 | 3111 |
| 2023-12-21 | 20.45 | $21.24 | 13902 |
| 2023-12-20 | 20.38 | $21.04 | 7700 |
| 2023-12-19 | 20.31 | $21.27 | 8332 |
| 2023-12-18 | 20.25 | $21.06 | 3239 |
| 2023-12-15 | 20.19 | $21.09 | 5600 |
| 2023-12-14 | 20.13 | $21.02 | 4148 |
| 2023-12-13 | 20.07 | $20.74 | 6744 |
| 2023-12-12 | 20.02 | $20.43 | 10800 |
| 2023-12-11 | 19.97 | $20.48 | 18400 |
| 2023-12-08 | 19.91 | $20.35 | 5816 |
| 2023-12-07 | 19.85 | $20.28 | 2603 |
| 2023-12-06 | 19.81 | $20.03 | 7200 |
| 2023-12-05 | 19.78 | $20.04 | 40800 |
| 2023-12-04 | 19.75 | $20.17 | 2507 |
| 2023-12-01 | 19.72 | $20.21 | 7706 |
| 2023-11-30 | 19.68 | $20.04 | 1600 |
| 2023-11-29 | 19.62 | $19.92 | 13600 |
| 2023-11-28 | 19.57 | $19.85 | 1317 |
| 2023-11-27 | 19.53 | $19.81 | 2741 |
| 2023-11-24 | 19.47 | $19.89 | 2700 |
| 2023-11-22 | 19.42 | $19.79 | 222 |
| 2023-11-21 | 19.37 | $19.75 | 5508 |
| 2023-11-20 | 19.34 | $20.03 | 4614 |
| 2023-11-17 | 19.29 | $19.91 | 20200 |
| 2023-11-16 | 19.26 | $19.79 | 11200 |
| 2023-11-15 | 19.23 | $19.98 | 7500 |
| 2023-11-14 | 19.21 | $19.71 | 13441 |
| 2023-11-13 | 19.21 | $19.32 | 3519 |
| 2023-11-10 | 19.23 | $19.40 | 1113 |
| 2023-11-09 | 19.23 | $19.15 | 5404 |
| 2023-11-08 | 19.26 | $19.34 | 11800 |
| 2023-11-07 | 19.27 | $19.45 | 2922 |
| 2023-11-06 | 19.28 | $19.50 | 1330 |
| 2023-11-03 | 19.28 | $19.53 | 1534 |
| 2023-11-02 | 19.27 | $19.34 | 3400 |
| 2023-11-01 | 19.27 | $18.95 | 2545 |
| 2023-10-31 | 19.29 | $18.99 | 19636 |
| 2023-10-30 | 19.30 | $18.88 | 400 |
| 2023-10-27 | 19.33 | $18.68 | 1200 |
| 2023-10-26 | 19.37 | $18.91 | 1200 |
| 2023-10-25 | 19.41 | $18.87 | 4300 |
| 2023-10-24 | 19.44 | $19.13 | 2000 |
| 2023-10-23 | 19.45 | $18.96 | 1500 |
| 2023-10-20 | 19.48 | $19.22 | 200 |
| 2023-10-19 | 19.49 | $19.37 | 500 |
| 2023-10-18 | 19.51 | $19.46 | 1600 |
| 2023-10-17 | 19.54 | $19.70 | 3334 |
| 2023-10-16 | 19.56 | $19.69 | 2442 |
| 2023-10-13 | 19.59 | $19.50 | 12233 |
| 2023-10-12 | 19.63 | $19.69 | 3000 |
| 2023-10-11 | 19.67 | $19.66 | 740 |
| 2023-10-10 | 19.70 | $19.63 | 2500 |
| 2023-10-09 | 19.74 | $19.49 | 2000 |
| 2023-10-06 | 19.78 | $19.29 | 2602 |
| 2023-10-05 | 19.83 | $19.25 | 514 |
| 2023-10-04 | 19.88 | $19.34 | 7932 |
| 2023-10-03 | 19.93 | $19.34 | 639 |
| 2023-10-02 | 19.98 | $19.44 | 7218 |
| 2023-09-29 | 20.04 | $19.54 | 4329 |
| 2023-09-28 | 20.08 | $19.54 | 1500 |
| 2023-09-27 | 20.12 | $19.46 | 4200 |
| 2023-09-26 | 20.17 | $19.38 | 4924 |
| 2023-09-25 | 20.21 | $19.54 | 1100 |
| 2023-09-22 | 20.23 | $19.51 | 2819 |
| 2023-09-21 | 20.25 | $19.78 | 1914 |
| 2023-09-20 | 20.27 | $20.08 | 2400 |
| 2023-09-19 | 20.26 | $20.12 | 1800 |
| 2023-09-18 | 20.27 | $20.25 | 8434 |
| 2023-09-15 | 20.27 | $20.29 | 1200 |
| 2023-09-14 | 20.26 | $20.44 | 7819 |
| 2023-09-13 | 20.25 | $20.23 | 6300 |
| 2023-09-12 | 20.25 | $20.39 | 2112 |
| 2023-09-11 | 20.27 | $20.38 | 15935 |
| 2023-09-08 | 20.28 | $20.28 | 9227 |
| 2023-09-07 | 20.30 | $20.33 | 34802 |
| 2023-09-06 | 20.30 | $20.34 | 5900 |
| 2023-09-05 | 20.31 | $20.36 | 626 |
| 2023-09-01 | 20.32 | $20.48 | 1200 |
| 2023-08-31 | 20.32 | $20.41 | 6004 |
| 2023-08-30 | 20.32 | $20.40 | 2713 |
| 2023-08-29 | 20.32 | $20.38 | 2400 |
| 2023-08-28 | 20.33 | $20.19 | 2700 |
| 2023-08-25 | 20.35 | $19.99 | 1100 |
| 2023-08-24 | 20.39 | $19.91 | 600 |
| 2023-08-23 | 20.42 | $20.08 | 400 |
| 2023-08-22 | 20.44 | $19.97 | 3848 |
| 2023-08-21 | 20.46 | $20.27 | 6913 |
| 2023-08-18 | 20.46 | $20.18 | 7100 |
| 2023-08-17 | 20.46 | $20.18 | 4800 |
| 2023-08-16 | 20.47 | $20.20 | 900 |
| 2023-08-15 | 20.47 | $20.37 | 625 |
| 2023-08-14 | 20.45 | $20.68 | 9800 |
| 2023-08-11 | 20.41 | $20.64 | 5000 |
| 2023-08-10 | 20.37 | $20.56 | 3700 |
| 2023-08-09 | 20.34 | $20.44 | 2027 |
| 2023-08-08 | 20.32 | $20.55 | 3917 |
| 2023-08-07 | 20.30 | $20.58 | 6200 |
| 2023-08-04 | 20.25 | $20.38 | 1803 |
| 2023-08-03 | 20.21 | $20.41 | 12000 |
| 2023-08-02 | 20.18 | $20.39 | 9802 |
| 2023-08-01 | 20.15 | $20.54 | 2900 |
| 2023-07-31 | 20.12 | $20.72 | 6809 |
| 2023-07-28 | 20.08 | $20.65 | 3800 |
| 2023-07-27 | 20.03 | $20.51 | 7245 |
| 2023-07-26 | 19.99 | $20.53 | 3900 |
| 2023-07-25 | 19.95 | $20.47 | 3933 |
| 2023-07-24 | 19.92 | $20.23 | 3500 |
| 2023-07-21 | 19.90 | $20.20 | 4846 |
| 2023-07-20 | 19.89 | $20.26 | 5600 |
| 2023-07-19 | 19.88 | $20.21 | 23445 |
| 2023-07-18 | 19.88 | $20.02 | 5200 |
| 2023-07-17 | 19.91 | $19.83 | 5700 |
| 2023-07-14 | 19.95 | $19.82 | 3036 |
| 2023-07-13 | 19.98 | $20.07 | 2917 |
| 2023-07-12 | 19.98 | $20.05 | 6345 |
| 2023-07-11 | 19.98 | $20.03 | 400 |
| 2023-07-10 | 19.97 | $19.76 | 4114 |
| 2023-07-07 | 19.98 | $19.59 | 2228 |
| 2023-07-06 | 20.00 | $19.64 | 7600 |
| 2023-07-05 | 20.00 | $19.82 | 1130 |
| 2023-07-03 | 19.99 | $19.99 | 744 |
| 2023-06-30 | 19.98 | $19.89 | 600 |
| 2023-06-29 | 19.95 | $19.76 | 5718 |
| 2023-06-28 | 19.93 | $19.67 | 22200 |
| 2023-06-27 | 19.91 | $19.68 | 7100 |
| 2023-06-26 | 19.88 | $19.92 | 1838 |
| 2023-06-23 | 19.84 | $19.81 | 800 |
| 2023-06-22 | 19.81 | $19.93 | 3600 |
| 2023-06-21 | 19.80 | $20.05 | 4000 |
| 2023-06-20 | 19.78 | $20.32 | 1629 |
| 2023-06-16 | 19.75 | $20.66 | 2712 |
| 2023-06-15 | 19.70 | $20.57 | 7500 |
| 2023-06-14 | 19.65 | $20.29 | 1747 |
| 2023-06-13 | 19.60 | $20.26 | 1600 |
| 2023-06-12 | 19.57 | $20.01 | 1344 |
| 2023-06-09 | 19.54 | $19.83 | 3142 |
| 2023-06-08 | 19.53 | $19.94 | 5200 |
| 2023-06-07 | 19.52 | $19.96 | 4700 |
| 2023-06-06 | 19.50 | $19.71 | 8036 |
| 2023-06-05 | 19.51 | $19.57 | 3500 |
| 2023-06-02 | 19.53 | $19.76 | 1026 |
| 2023-06-01 | 19.52 | $19.30 | 1000 |
| 2023-05-31 | 19.54 | $19.30 | 1313 |
| 2023-05-30 | 19.58 | $19.26 | 2900 |
| 2023-05-26 | 19.63 | $19.22 | 425 |
| 2023-05-25 | 19.69 | $19.02 | 2700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
21.82
2026-08-05
Close Price
$22.07
Vol: 118556
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.21
Average
20.48
Maximum
22.75
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 21.82 | $22.07 | 118556 |
| 2026-08-04 | 21.80 | $21.94 | 67600 |
| 2026-08-03 | 21.78 | $21.89 | 13105 |
| 2026-07-31 | 21.77 | $21.90 | 37600 |
| 2026-07-30 | 21.76 | $21.99 | 35300 |
| 2026-07-29 | 21.73 | $22.08 | 30122 |
| 2026-07-28 | 21.70 | $22.26 | 46622 |
| 2026-07-27 | 21.64 | $21.86 | 19300 |
| 2026-07-24 | 21.61 | $21.75 | 17432 |
| 2026-07-23 | 21.60 | $21.46 | 45700 |
| 2026-07-22 | 21.61 | $21.60 | 17332 |
| 2026-07-21 | 21.61 | $21.58 | 13638 |
| 2026-07-20 | 21.62 | $21.67 | 22000 |
| 2026-07-17 | 21.61 | $21.80 | 22700 |
| 2026-07-16 | 21.59 | $22.05 | 29200 |
| 2026-07-15 | 21.54 | $21.51 | 35200 |
| 2026-07-14 | 21.55 | $21.45 | 32400 |
| 2026-07-13 | 21.56 | $21.70 | 13600 |
| 2026-07-10 | 21.54 | $21.64 | 94820 |
| 2026-07-09 | 21.53 | $21.53 | 41419 |
| 2026-07-08 | 21.53 | $21.64 | 25745 |
| 2026-07-07 | 21.52 | $21.80 | 36300 |
| 2026-07-06 | 21.49 | $21.57 | 21326 |
| 2026-07-02 | 21.48 | $21.83 | 90100 |
| 2026-07-01 | 21.45 | $21.38 | 28300 |
| 2026-06-30 | 21.45 | $21.30 | 27148 |
| 2026-06-29 | 21.47 | $21.52 | 37012 |
| 2026-06-26 | 21.47 | $21.59 | 33303 |
| 2026-06-25 | 21.45 | $21.40 | 17202 |
| 2026-06-24 | 21.46 | $21.47 | 64400 |
| 2026-06-23 | 21.46 | $21.46 | 78840 |
| 2026-06-22 | 21.46 | $21.21 | 20536 |
| 2026-06-18 | 21.48 | $21.40 | 29700 |
| 2026-06-17 | 21.49 | $21.41 | 18900 |
| 2026-06-16 | 21.50 | $21.77 | 26406 |
| 2026-06-15 | 21.47 | $21.73 | 60800 |
| 2026-06-12 | 21.44 | $21.90 | 17600 |
| 2026-06-11 | 21.39 | $21.85 | 54300 |
| 2026-06-10 | 21.35 | $21.68 | 11800 |
| 2026-06-09 | 21.31 | $21.61 | 45024 |
| 2026-06-08 | 21.28 | $21.35 | 16600 |
| 2026-06-05 | 21.27 | $21.40 | 25596 |
| 2026-06-04 | 21.26 | $21.15 | 15112 |
| 2026-06-03 | 21.27 | $21.04 | 20300 |
| 2026-06-02 | 21.30 | $21.04 | 17944 |
| 2026-06-01 | 21.32 | $21.11 | 46514 |
| 2026-05-29 | 21.34 | $21.31 | 13900 |
| 2026-05-28 | 21.35 | $21.51 | 24439 |
| 2026-05-27 | 21.33 | $21.51 | 22000 |
| 2026-05-26 | 21.31 | $21.25 | 23300 |
| 2026-05-22 | 21.32 | $21.56 | 52300 |
| 2026-05-21 | 21.29 | $21.38 | 14100 |
| 2026-05-20 | 21.28 | $21.39 | 12900 |
| 2026-05-19 | 21.27 | $21.38 | 64237 |
| 2026-05-18 | 21.26 | $21.25 | 28100 |
| 2026-05-15 | 21.26 | $21.04 | 33000 |
| 2026-05-14 | 21.29 | $21.15 | 55400 |
| 2026-05-13 | 21.30 | $21.18 | 31500 |
| 2026-05-12 | 21.31 | $21.21 | 10000 |
| 2026-05-11 | 21.32 | $21.04 | 30400 |
| 2026-05-08 | 21.35 | $21.16 | 25500 |
| 2026-05-07 | 21.37 | $21.27 | 23409 |
| 2026-05-06 | 21.38 | $21.29 | 71700 |
| 2026-05-05 | 21.39 | $21.19 | 14846 |
| 2026-05-04 | 21.42 | $21.15 | 32600 |
| 2026-05-01 | 21.44 | $21.37 | 28100 |
| 2026-04-30 | 21.45 | $21.54 | 22718 |
| 2026-04-29 | 21.44 | $21.36 | 22800 |
| 2026-04-28 | 21.45 | $21.45 | 16200 |
| 2026-04-27 | 21.45 | $21.22 | 15904 |
| 2026-04-24 | 21.48 | $21.32 | 23648 |
| 2026-04-23 | 21.49 | $21.46 | 52138 |
| 2026-04-22 | 21.50 | $21.25 | 15800 |
| 2026-04-21 | 21.52 | $21.27 | 25300 |
| 2026-04-20 | 21.55 | $21.46 | 14223 |
| 2026-04-17 | 21.56 | $21.63 | 26800 |
| 2026-04-16 | 21.55 | $21.34 | 26449 |
| 2026-04-15 | 21.57 | $21.22 | 31200 |
| 2026-04-14 | 21.61 | $21.33 | 22400 |
| 2026-04-13 | 21.64 | $21.32 | 25041 |
| 2026-04-10 | 21.67 | $21.27 | 9643 |
| 2026-04-09 | 21.72 | $21.62 | 13500 |
| 2026-04-08 | 21.73 | $21.47 | 9807 |
| 2026-04-07 | 21.75 | $21.24 | 45200 |
| 2026-04-06 | 21.81 | $21.29 | 57200 |
| 2026-04-02 | 21.86 | $21.31 | 16500 |
| 2026-04-01 | 21.92 | $21.30 | 26000 |
| 2026-03-31 | 21.98 | $21.71 | 18600 |
| 2026-03-30 | 22.01 | $21.60 | 28300 |
| 2026-03-27 | 22.06 | $21.50 | 4803 |
| 2026-03-26 | 22.12 | $21.61 | 8334 |
| 2026-03-25 | 22.17 | $21.88 | 7500 |
| 2026-03-24 | 22.20 | $21.78 | 14502 |
| 2026-03-23 | 22.24 | $21.75 | 17400 |
| 2026-03-20 | 22.29 | $21.60 | 20700 |
| 2026-03-19 | 22.37 | $21.77 | 13900 |
| 2026-03-18 | 22.43 | $21.84 | 18936 |
| 2026-03-17 | 22.49 | $22.30 | 17000 |
| 2026-03-16 | 22.51 | $22.30 | 19624 |
| 2026-03-13 | 22.54 | $22.24 | 10200 |
| 2026-03-12 | 22.57 | $22.16 | 11033 |
| 2026-03-11 | 22.61 | $22.38 | 7900 |
| 2026-03-10 | 22.63 | $22.37 | 12936 |
| 2026-03-09 | 22.66 | $22.40 | 24843 |
| 2026-03-06 | 22.69 | $22.39 | 19132 |
| 2026-03-05 | 22.72 | $22.46 | 21792 |
| 2026-03-04 | 22.75 | $22.78 | 47408 |
| 2026-03-03 | 22.74 | $22.83 | 25508 |
| 2026-03-02 | 22.74 | $23.03 | 74600 |
| 2026-02-27 | 22.70 | $23.29 | 18600 |
| 2026-02-26 | 22.64 | $22.97 | 14534 |
| 2026-02-25 | 22.61 | $23.03 | 22900 |
| 2026-02-24 | 22.56 | $23.06 | 20832 |
| 2026-02-23 | 22.51 | $23.08 | 22800 |
| 2026-02-20 | 22.45 | $22.98 | 18800 |
| 2026-02-19 | 22.40 | $23.10 | 23233 |
| 2026-02-18 | 22.32 | $23.08 | 12522 |
| 2026-02-17 | 22.24 | $23.04 | 12000 |
| 2026-02-13 | 22.16 | $23.06 | 35134 |
| 2026-02-12 | 22.06 | $22.90 | 41500 |
| 2026-02-11 | 21.97 | $22.83 | 29300 |
| 2026-02-10 | 21.88 | $22.58 | 20504 |
| 2026-02-09 | 21.81 | $22.62 | 19000 |
| 2026-02-06 | 21.73 | $22.84 | 31139 |
| 2026-02-05 | 21.61 | $22.55 | 25000 |
| 2026-02-04 | 21.51 | $22.61 | 48100 |
| 2026-02-03 | 21.39 | $22.21 | 38900 |
| 2026-02-02 | 21.31 | $22.04 | 22513 |
| 2026-01-30 | 21.23 | $21.95 | 17500 |
| 2026-01-29 | 21.15 | $21.57 | 28800 |
| 2026-01-28 | 21.11 | $21.38 | 19800 |
| 2026-01-27 | 21.08 | $21.39 | 30004 |
| 2026-01-26 | 21.05 | $21.34 | 15700 |
| 2026-01-23 | 21.02 | $21.20 | 18000 |
| 2026-01-22 | 21.00 | $21.18 | 22902 |
| 2026-01-21 | 20.98 | $21.14 | 24920 |
| 2026-01-20 | 20.96 | $21.05 | 45200 |
| 2026-01-16 | 20.96 | $21.17 | 42800 |
| 2026-01-15 | 20.93 | $21.14 | 18129 |
| 2026-01-14 | 20.91 | $21.25 | 18000 |
| 2026-01-13 | 20.88 | $21.05 | 14603 |
| 2026-01-12 | 20.86 | $21.02 | 15800 |
| 2026-01-09 | 20.84 | $20.90 | 31300 |
| 2026-01-08 | 20.83 | $20.94 | 81100 |
| 2026-01-07 | 20.82 | $20.77 | 88910 |
| 2026-01-06 | 20.83 | $20.75 | 39800 |
| 2026-01-05 | 20.84 | $20.74 | 30921 |
| 2026-01-02 | 20.85 | $20.70 | 30900 |
| 2025-12-31 | 20.86 | $20.78 | 21213 |
| 2025-12-30 | 20.87 | $20.91 | 19000 |
| 2025-12-29 | 20.87 | $20.94 | 13511 |
| 2025-12-26 | 20.86 | $20.98 | 7542 |
| 2025-12-24 | 20.85 | $20.99 | 12000 |
| 2025-12-23 | 20.83 | $20.86 | 25800 |
| 2025-12-22 | 20.83 | $20.89 | 13343 |
| 2025-12-19 | 20.82 | $20.77 | 33018 |
| 2025-12-18 | 20.83 | $20.79 | 9600 |
| 2025-12-17 | 20.83 | $20.86 | 95000 |
| 2025-12-16 | 20.83 | $20.74 | 3400 |
| 2025-12-15 | 20.84 | $20.95 | 8000 |
| 2025-12-12 | 20.82 | $20.82 | 14833 |
| 2025-12-11 | 20.83 | $20.80 | 15600 |
| 2025-12-10 | 20.83 | $20.80 | 7941 |
| 2025-12-09 | 20.83 | $20.64 | 20900 |
| 2025-12-08 | 20.85 | $20.80 | 13600 |
| 2025-12-05 | 20.86 | $20.95 | 16415 |
| 2025-12-04 | 20.85 | $21.02 | 4733 |
| 2025-12-03 | 20.83 | $21.10 | 10905 |
| 2025-12-02 | 20.80 | $20.91 | 9039 |
| 2025-12-01 | 20.79 | $21.01 | 21800 |
| 2025-11-28 | 20.76 | $21.24 | 8300 |
| 2025-11-26 | 20.71 | $21.19 | 14200 |
| 2025-11-25 | 20.66 | $21.12 | 19500 |
| 2025-11-24 | 20.62 | $20.86 | 7345 |
| 2025-11-21 | 20.59 | $20.93 | 18900 |
| 2025-11-20 | 20.56 | $20.89 | 6300 |
| 2025-11-19 | 20.52 | $20.94 | 13000 |
| 2025-11-18 | 20.48 | $21.02 | 66229 |
| 2025-11-17 | 20.42 | $20.86 | 16500 |
| 2025-11-14 | 20.37 | $20.97 | 17300 |
| 2025-11-13 | 20.31 | $20.87 | 6520 |
| 2025-11-12 | 20.25 | $20.81 | 15900 |
| 2025-11-11 | 20.19 | $20.77 | 6800 |
| 2025-11-10 | 20.13 | $20.35 | 3937 |
| 2025-11-07 | 20.11 | $20.27 | 23704 |
| 2025-11-06 | 20.09 | $20.18 | 23715 |
| 2025-11-05 | 20.08 | $20.15 | 7503 |
| 2025-11-04 | 20.07 | $19.95 | 13705 |
| 2025-11-03 | 20.09 | $20.01 | 13100 |
| 2025-10-31 | 20.10 | $20.24 | 30944 |
| 2025-10-30 | 20.08 | $20.13 | 10032 |
| 2025-10-29 | 20.07 | $20.09 | 12300 |
| 2025-10-28 | 20.07 | $20.25 | 5340 |
| 2025-10-27 | 20.05 | $20.29 | 44727 |
| 2025-10-24 | 20.03 | $20.18 | 4400 |
| 2025-10-23 | 20.01 | $20.03 | 9624 |
| 2025-10-22 | 20.01 | $20.17 | 5500 |
| 2025-10-21 | 20.00 | $20.15 | 11000 |
| 2025-10-20 | 19.98 | $20.29 | 5000 |
| 2025-10-17 | 19.95 | $20.10 | 12100 |
| 2025-10-16 | 19.93 | $19.92 | 4442 |
| 2025-10-15 | 19.93 | $19.93 | 5019 |
| 2025-10-14 | 19.93 | $19.90 | 52600 |
| 2025-10-13 | 19.94 | $19.80 | 3704 |
| 2025-10-10 | 19.95 | $19.81 | 12021 |
| 2025-10-09 | 19.96 | $19.98 | 3333 |
| 2025-10-08 | 19.96 | $20.00 | 14200 |
| 2025-10-07 | 19.96 | $20.12 | 17648 |
| 2025-10-06 | 19.94 | $20.05 | 26100 |
| 2025-10-03 | 19.93 | $20.19 | 5000 |
| 2025-10-02 | 19.90 | $20.10 | 8400 |
| 2025-10-01 | 19.88 | $20.20 | 12740 |
| 2025-09-30 | 19.85 | $19.98 | 18700 |
| 2025-09-29 | 19.84 | $19.67 | 10333 |
| 2025-09-26 | 19.85 | $19.74 | 1133 |
| 2025-09-25 | 19.87 | $19.68 | 4141 |
| 2025-09-24 | 19.88 | $19.77 | 11700 |
| 2025-09-23 | 19.90 | $19.85 | 2300 |
| 2025-09-22 | 19.90 | $19.81 | 52600 |
| 2025-09-19 | 19.91 | $19.87 | 4600 |
| 2025-09-18 | 19.92 | $19.87 | 12900 |
| 2025-09-17 | 19.92 | $19.92 | 27300 |
| 2025-09-16 | 19.92 | $19.80 | 18500 |
| 2025-09-15 | 19.93 | $19.76 | 7600 |
| 2025-09-12 | 19.95 | $19.83 | 19302 |
| 2025-09-11 | 19.96 | $19.99 | 10501 |
| 2025-09-10 | 19.96 | $19.91 | 11100 |
| 2025-09-09 | 19.97 | $19.98 | 14500 |
| 2025-09-08 | 19.97 | $19.90 | 8538 |
| 2025-09-05 | 19.97 | $19.95 | 16300 |
| 2025-09-04 | 19.98 | $20.01 | 349700 |
| 2025-09-03 | 19.97 | $19.97 | 11606 |
| 2025-09-02 | 19.97 | $20.04 | 11800 |
| 2025-08-29 | 19.97 | $20.04 | 9000 |
| 2025-08-28 | 19.96 | $19.94 | 6907 |
| 2025-08-27 | 19.96 | $19.95 | 60100 |
| 2025-08-26 | 19.96 | $19.92 | 8000 |
| 2025-08-25 | 19.96 | $19.95 | 41500 |
| 2025-08-22 | 19.97 | $20.10 | 19720 |
| 2025-08-21 | 19.95 | $20.05 | 11300 |
| 2025-08-20 | 19.94 | $20.20 | 18100 |
| 2025-08-19 | 19.91 | $20.08 | 22106 |
| 2025-08-18 | 19.90 | $19.97 | 9039 |
| 2025-08-15 | 19.89 | $20.02 | 2629 |
| 2025-08-14 | 19.88 | $19.91 | 23540 |
| 2025-08-13 | 19.87 | $19.97 | 11805 |
| 2025-08-12 | 19.86 | $19.80 | 12900 |
| 2025-08-11 | 19.87 | $19.77 | 18600 |
| 2025-08-08 | 19.88 | $19.89 | 6400 |
| 2025-08-07 | 19.88 | $19.83 | 7943 |
| 2025-08-06 | 19.88 | $19.74 | 8517 |
| 2025-08-05 | 19.90 | $19.69 | 18509 |
| 2025-08-04 | 19.92 | $19.77 | 16535 |
| 2025-08-01 | 19.94 | $19.63 | 10300 |
| 2025-07-31 | 19.97 | $19.53 | 92900 |
| 2025-07-30 | 20.01 | $19.87 | 19405 |
| 2025-07-29 | 20.03 | $20.02 | 15000 |
| 2025-07-28 | 20.03 | $19.95 | 45420 |
| 2025-07-25 | 20.04 | $20.06 | 7448 |
| 2025-07-24 | 20.04 | $20.07 | 13200 |
| 2025-07-23 | 20.03 | $20.20 | 24620 |
| 2025-07-22 | 20.01 | $20.09 | 4335 |
| 2025-07-21 | 20.01 | $20.06 | 11900 |
| 2025-07-18 | 20.00 | $19.97 | 4749 |
| 2025-07-17 | 20.00 | $20.09 | 5812 |
| 2025-07-16 | 19.99 | $20.01 | 9742 |
| 2025-07-15 | 19.99 | $19.85 | 13600 |
| 2025-07-14 | 20.01 | $20.04 | 23100 |
| 2025-07-11 | 20.01 | $20.10 | 34900 |
| 2025-07-10 | 20.00 | $20.20 | 20639 |
| 2025-07-09 | 19.97 | $20.13 | 8112 |
| 2025-07-08 | 19.96 | $20.11 | 22744 |
| 2025-07-07 | 19.94 | $20.07 | 7200 |
| 2025-07-03 | 19.93 | $20.18 | 7500 |
| 2025-07-02 | 19.90 | $20.10 | 12145 |
| 2025-07-01 | 19.88 | $20.13 | 21849 |
| 2025-06-30 | 19.85 | $19.89 | 12838 |
| 2025-06-27 | 19.85 | $19.81 | 13800 |
| 2025-06-26 | 19.85 | $19.73 | 15522 |
| 2025-06-25 | 19.87 | $19.87 | 68229 |
| 2025-06-24 | 19.87 | $19.96 | 10131 |
| 2025-06-23 | 19.86 | $19.89 | 18000 |
| 2025-06-20 | 19.85 | $19.79 | 22608 |
| 2025-06-18 | 19.86 | $19.81 | 7600 |
| 2025-06-17 | 19.86 | $19.86 | 19130 |
| 2025-06-16 | 19.87 | $20.05 | 12400 |
| 2025-06-13 | 19.85 | $19.98 | 25400 |
| 2025-06-12 | 19.83 | $20.13 | 10320 |
| 2025-06-11 | 19.80 | $20.05 | 5122 |
| 2025-06-10 | 19.77 | $20.09 | 7503 |
| 2025-06-09 | 19.74 | $19.93 | 21426 |
| 2025-06-06 | 19.72 | $19.97 | 25832 |
| 2025-06-05 | 19.69 | $19.73 | 4000 |
| 2025-06-04 | 19.69 | $19.83 | 9700 |
| 2025-06-03 | 19.68 | $19.87 | 2300 |
| 2025-06-02 | 19.66 | $19.83 | 17000 |
| 2025-05-30 | 19.64 | $19.74 | 18634 |
| 2025-05-29 | 19.63 | $19.66 | 19913 |
| 2025-05-28 | 19.62 | $19.59 | 12847 |
| 2025-05-27 | 19.63 | $19.73 | 12507 |
| 2025-05-23 | 19.61 | $19.57 | 19100 |
| 2025-05-22 | 19.62 | $19.53 | 13208 |
| 2025-05-21 | 19.63 | $19.60 | 11532 |
| 2025-05-20 | 19.63 | $19.90 | 30100 |
| 2025-05-19 | 19.60 | $19.95 | 5800 |
| 2025-05-16 | 19.57 | $19.79 | 18129 |
| 2025-05-15 | 19.54 | $19.66 | 172600 |
| 2025-05-14 | 19.53 | $19.21 | 10200 |
| 2025-05-13 | 19.56 | $19.38 | 16000 |
| 2025-05-12 | 19.58 | $19.59 | 51700 |
| 2025-05-09 | 19.58 | $19.30 | 10222 |
| 2025-05-08 | 19.61 | $19.48 | 12700 |
| 2025-05-07 | 19.63 | $19.59 | 2700 |
| 2025-05-06 | 19.63 | $19.47 | 7601 |
| 2025-05-05 | 19.65 | $19.57 | 13500 |
| 2025-05-02 | 19.66 | $19.62 | 12700 |
| 2025-05-01 | 19.66 | $19.45 | 21400 |
| 2025-04-30 | 19.68 | $19.76 | 13700 |
| 2025-04-29 | 19.67 | $19.62 | 9908 |
| 2025-04-28 | 19.68 | $19.49 | 20500 |
| 2025-04-25 | 19.70 | $19.36 | 9800 |
| 2025-04-24 | 19.74 | $19.32 | 20913 |
| 2025-04-23 | 19.78 | $19.43 | 29600 |
| 2025-04-22 | 19.82 | $19.52 | 19110 |
| 2025-04-21 | 19.85 | $19.37 | 7300 |
| 2025-04-17 | 19.90 | $19.63 | 27941 |
| 2025-04-16 | 19.93 | $19.44 | 12602 |
| 2025-04-15 | 19.98 | $19.71 | 8423 |
| 2025-04-14 | 20.01 | $19.76 | 13426 |
| 2025-04-11 | 20.03 | $19.54 | 19827 |
| 2025-04-10 | 20.08 | $19.21 | 10004 |
| 2025-04-09 | 20.17 | $19.48 | 18900 |
| 2025-04-08 | 20.25 | $18.85 | 26746 |
| 2025-04-07 | 20.40 | $19.10 | 104000 |
| 2025-04-04 | 20.53 | $19.33 | 489100 |
| 2025-04-03 | 20.66 | $20.46 | 38715 |
| 2025-04-02 | 20.68 | $20.54 | 15423 |
| 2025-04-01 | 20.69 | $20.60 | 4030 |
| 2025-03-31 | 20.70 | $20.83 | 12913 |
| 2025-03-28 | 20.69 | $20.58 | 9816 |
| 2025-03-27 | 20.70 | $20.65 | 7600 |
| 2025-03-26 | 20.71 | $20.74 | 5500 |
| 2025-03-25 | 20.70 | $20.52 | 4704 |
| 2025-03-24 | 20.72 | $20.70 | 3746 |
| 2025-03-21 | 20.73 | $20.69 | 13623 |
| 2025-03-20 | 20.73 | $20.78 | 6238 |
| 2025-03-19 | 20.72 | $20.82 | 24900 |
| 2025-03-18 | 20.71 | $20.76 | 16828 |
| 2025-03-17 | 20.71 | $20.80 | 5026 |
| 2025-03-14 | 20.70 | $20.60 | 11417 |
| 2025-03-13 | 20.71 | $20.50 | 8300 |
| 2025-03-12 | 20.73 | $20.48 | 12700 |
| 2025-03-11 | 20.76 | $20.76 | 24631 |
| 2025-03-10 | 20.76 | $21.33 | 37217 |
| 2025-03-07 | 20.70 | $21.39 | 27700 |
| 2025-03-06 | 20.62 | $20.94 | 11704 |
| 2025-03-05 | 20.59 | $20.78 | 32505 |
| 2025-03-04 | 20.57 | $20.75 | 31200 |
| 2025-03-03 | 20.55 | $20.89 | 11800 |
| 2025-02-28 | 20.52 | $20.85 | 10400 |
| 2025-02-27 | 20.48 | $20.79 | 13413 |
| 2025-02-26 | 20.45 | $20.71 | 9725 |
| 2025-02-25 | 20.42 | $20.96 | 18000 |
| 2025-02-24 | 20.36 | $20.84 | 16622 |
| 2025-02-21 | 20.31 | $20.75 | 14800 |
| 2025-02-20 | 20.27 | $20.80 | 7713 |
| 2025-02-19 | 20.21 | $20.63 | 14600 |
| 2025-02-18 | 20.17 | $20.44 | 5108 |
| 2025-02-14 | 20.14 | $20.38 | 36800 |
| 2025-02-13 | 20.12 | $20.53 | 12300 |
| 2025-02-12 | 20.07 | $20.37 | 23700 |
| 2025-02-11 | 20.04 | $20.38 | 18600 |
| 2025-02-10 | 20.00 | $20.20 | 17640 |
| 2025-02-07 | 19.98 | $19.99 | 98200 |
| 2025-02-06 | 19.98 | $20.06 | 10825 |
| 2025-02-05 | 19.98 | $20.22 | 13600 |
| 2025-02-04 | 19.95 | $20.03 | 9239 |
| 2025-02-03 | 19.94 | $20.17 | 18300 |
| 2025-01-31 | 19.92 | $20.04 | 29338 |
| 2025-01-30 | 19.90 | $20.43 | 10905 |
| 2025-01-29 | 19.85 | $20.11 | 1619 |
| 2025-01-28 | 19.82 | $20.02 | 10900 |
| 2025-01-27 | 19.80 | $20.18 | 6200 |
| 2025-01-24 | 19.76 | $20.13 | 5020 |
| 2025-01-23 | 19.72 | $20.11 | 5300 |
| 2025-01-22 | 19.68 | $19.98 | 22406 |
| 2025-01-21 | 19.65 | $20.15 | 13549 |
| 2025-01-17 | 19.60 | $20.33 | 26200 |
| 2025-01-16 | 19.52 | $20.23 | 7103 |
| 2025-01-15 | 19.45 | $20.05 | 5500 |
| 2025-01-14 | 19.38 | $19.89 | 13914 |
| 2025-01-13 | 19.33 | $19.71 | 12803 |
| 2025-01-10 | 19.29 | $19.48 | 14300 |
| 2025-01-08 | 19.27 | $19.10 | 16400 |
| 2025-01-07 | 19.29 | $19.18 | 33037 |
| 2025-01-06 | 19.30 | $19.04 | 18100 |
| 2025-01-03 | 19.32 | $19.11 | 25500 |
| 2025-01-02 | 19.35 | $19.01 | 28145 |
| 2024-12-31 | 19.38 | $19.04 | 10200 |
| 2024-12-30 | 19.42 | $18.98 | 24100 |
| 2024-12-27 | 19.47 | $19.21 | 10500 |
| 2024-12-26 | 19.49 | $19.25 | 16900 |
| 2024-12-24 | 19.52 | $19.09 | 2432 |
| 2024-12-23 | 19.56 | $19.02 | 16200 |
| 2024-12-20 | 19.62 | $19.06 | 212500 |
| 2024-12-19 | 19.68 | $18.92 | 13202 |
| 2024-12-18 | 19.76 | $19.01 | 8200 |
| 2024-12-17 | 19.84 | $19.45 | 53900 |
| 2024-12-16 | 19.88 | $19.41 | 25200 |
| 2024-12-13 | 19.93 | $19.73 | 24800 |
| 2024-12-12 | 19.95 | $19.81 | 19600 |
| 2024-12-11 | 19.96 | $19.80 | 25300 |
| 2024-12-10 | 19.98 | $20.03 | 11825 |
| 2024-12-09 | 19.97 | $19.78 | 40206 |
| 2024-12-06 | 19.99 | $19.75 | 61525 |
| 2024-12-05 | 20.02 | $19.83 | 56600 |
| 2024-12-04 | 20.04 | $19.83 | 14300 |
| 2024-12-03 | 20.06 | $20.05 | 24700 |
| 2024-12-02 | 20.06 | $20.11 | 5900 |
| 2024-11-29 | 20.06 | $20.19 | 5730 |
| 2024-11-27 | 20.04 | $20.17 | 14300 |
| 2024-11-26 | 20.03 | $20.10 | 22315 |
| 2024-11-25 | 20.02 | $20.17 | 17125 |
| 2024-11-22 | 20.01 | $19.98 | 14843 |
| 2024-11-21 | 20.01 | $19.77 | 7905 |
| 2024-11-20 | 20.04 | $19.69 | 7200 |
| 2024-11-19 | 20.07 | $19.57 | 6300 |
| 2024-11-18 | 20.13 | $19.65 | 18430 |
| 2024-11-15 | 20.18 | $19.55 | 13700 |
| 2024-11-14 | 20.24 | $19.76 | 8133 |
| 2024-11-13 | 20.29 | $19.92 | 27315 |
| 2024-11-12 | 20.33 | $19.76 | 19600 |
| 2024-11-11 | 20.39 | $20.16 | 2300 |
| 2024-11-08 | 20.42 | $20.16 | 11845 |
| 2024-11-07 | 20.44 | $20.27 | 5000 |
| 2024-11-06 | 20.46 | $20.29 | 5536 |
| 2024-11-05 | 20.48 | $20.08 | 8300 |
| 2024-11-04 | 20.52 | $20.00 | 18939 |
| 2024-11-01 | 20.58 | $20.13 | 1900 |
| 2024-10-31 | 20.62 | $20.15 | 12010 |
| 2024-10-30 | 20.67 | $20.04 | 13600 |
| 2024-10-29 | 20.74 | $20.14 | 3500 |
| 2024-10-28 | 20.80 | $20.30 | 14500 |
| 2024-10-25 | 20.86 | $20.20 | 6300 |
| 2024-10-24 | 20.93 | $20.40 | 5800 |
| 2024-10-23 | 20.98 | $20.73 | 11814 |
| 2024-10-22 | 21.01 | $20.81 | 12600 |
| 2024-10-21 | 21.03 | $21.22 | 16020 |
| 2024-10-18 | 21.01 | $21.43 | 5400 |
| 2024-10-17 | 20.96 | $21.38 | 4420 |
| 2024-10-16 | 20.92 | $21.45 | 9303 |
| 2024-10-15 | 20.86 | $21.19 | 18714 |
| 2024-10-14 | 20.83 | $21.02 | 8217 |
| 2024-10-11 | 20.81 | $21.00 | 10445 |
| 2024-10-10 | 20.79 | $20.86 | 2600 |
| 2024-10-09 | 20.78 | $20.93 | 45002 |
| 2024-10-08 | 20.77 | $20.79 | 6010 |
| 2024-10-07 | 20.77 | $20.79 | 8900 |
| 2024-10-04 | 20.76 | $20.83 | 5500 |
| 2024-10-03 | 20.76 | $20.79 | 21700 |
| 2024-10-02 | 20.75 | $20.83 | 6100 |
| 2024-10-01 | 20.74 | $20.87 | 13224 |
| 2024-09-30 | 20.73 | $20.89 | 8800 |
| 2024-09-27 | 20.71 | $20.94 | 8200 |
| 2024-09-26 | 20.69 | $20.79 | 4018 |
| 2024-09-25 | 20.68 | $20.74 | 5806 |
| 2024-09-24 | 20.67 | $20.97 | 4524 |
| 2024-09-23 | 20.64 | $20.93 | 4244 |
| 2024-09-20 | 20.61 | $20.89 | 5500 |
| 2024-09-19 | 20.58 | $20.89 | 8444 |
| 2024-09-18 | 20.55 | $20.80 | 8607 |
| 2024-09-17 | 20.52 | $20.83 | 19922 |
| 2024-09-16 | 20.49 | $20.91 | 4900 |
| 2024-09-13 | 20.45 | $20.70 | 28600 |
| 2024-09-12 | 20.42 | $20.46 | 8515 |
| 2024-09-11 | 20.42 | $20.43 | 73512 |
| 2024-09-10 | 20.42 | $20.41 | 10200 |
| 2024-09-09 | 20.42 | $20.32 | 6800 |
| 2024-09-06 | 20.43 | $20.08 | 58500 |
| 2024-09-05 | 20.46 | $20.23 | 28700 |
| 2024-09-04 | 20.49 | $20.45 | 4905 |
| 2024-09-03 | 20.49 | $20.60 | 11100 |
| 2024-08-30 | 20.48 | $20.76 | 4000 |
| 2024-08-29 | 20.45 | $20.61 | 3910 |
| 2024-08-28 | 20.44 | $20.56 | 8100 |
| 2024-08-27 | 20.42 | $20.56 | 74400 |
| 2024-08-26 | 20.41 | $20.71 | 55700 |
| 2024-08-23 | 20.38 | $20.64 | 1000 |
| 2024-08-22 | 20.35 | $20.39 | 6642 |
| 2024-08-21 | 20.34 | $20.50 | 4525 |
| 2024-08-20 | 20.33 | $20.61 | 26643 |
| 2024-08-19 | 20.30 | $20.59 | 63734 |
| 2024-08-16 | 20.27 | $20.54 | 6345 |
| 2024-08-15 | 20.24 | $20.47 | 8600 |
| 2024-08-14 | 20.21 | $20.20 | 7000 |
| 2024-08-13 | 20.21 | $20.15 | 11123 |
| 2024-08-12 | 20.22 | $19.99 | 11641 |
| 2024-08-09 | 20.25 | $20.20 | 14646 |
| 2024-08-08 | 20.25 | $20.25 | 10600 |
| 2024-08-07 | 20.25 | $19.95 | 1900 |
| 2024-08-06 | 20.28 | $20.13 | 19249 |
| 2024-08-05 | 20.30 | $19.95 | 13120 |
| 2024-08-02 | 20.34 | $20.52 | 7506 |
| 2024-08-01 | 20.32 | $20.66 | 4043 |
| 2024-07-31 | 20.28 | $20.82 | 2031 |
| 2024-07-30 | 20.22 | $20.85 | 11500 |
| 2024-07-29 | 20.16 | $20.65 | 5844 |
| 2024-07-26 | 20.11 | $20.72 | 9800 |
| 2024-07-25 | 20.04 | $20.16 | 27000 |
| 2024-07-24 | 20.03 | $19.94 | 5648 |
| 2024-07-23 | 20.04 | $19.83 | 10800 |
| 2024-07-22 | 20.06 | $20.10 | 8020 |
| 2024-07-19 | 20.05 | $20.18 | 2700 |
| 2024-07-18 | 20.04 | $20.35 | 12300 |
| 2024-07-17 | 20.01 | $20.53 | 14100 |
| 2024-07-16 | 19.95 | $20.22 | 12147 |
| 2024-07-15 | 19.93 | $20.02 | 12836 |
| 2024-07-12 | 19.92 | $20.06 | 21204 |
| 2024-07-11 | 19.90 | $19.88 | 8327 |
| 2024-07-10 | 19.90 | $19.72 | 9901 |
| 2024-07-09 | 19.92 | $19.50 | 10929 |
| 2024-07-08 | 19.97 | $19.53 | 19900 |
| 2024-07-05 | 20.01 | $19.61 | 12800 |
| 2024-07-03 | 20.06 | $19.64 | 3928 |
| 2024-07-02 | 20.10 | $19.68 | 13000 |
| 2024-07-01 | 20.14 | $19.69 | 14728 |
| 2024-06-28 | 20.19 | $19.77 | 13511 |
| 2024-06-27 | 20.24 | $19.75 | 63900 |
| 2024-06-26 | 20.29 | $20.32 | 10400 |
| 2024-06-25 | 20.28 | $20.44 | 11435 |
| 2024-06-24 | 20.27 | $20.58 | 16900 |
| 2024-06-21 | 20.23 | $20.34 | 3149 |
| 2024-06-20 | 20.22 | $20.31 | 15700 |
| 2024-06-18 | 20.21 | $20.17 | 4900 |
| 2024-06-17 | 20.22 | $19.96 | 16100 |
| 2024-06-14 | 20.25 | $19.96 | 11200 |
| 2024-06-13 | 20.28 | $20.02 | 8822 |
| 2024-06-12 | 20.30 | $20.07 | 11800 |
| 2024-06-11 | 20.33 | $20.19 | 8414 |
| 2024-06-10 | 20.34 | $20.24 | 10300 |
| 2024-06-07 | 20.35 | $20.26 | 8700 |
| 2024-06-06 | 20.36 | $20.20 | 4210 |
| 2024-06-05 | 20.38 | $20.21 | 9500 |
| 2024-06-04 | 20.40 | $20.28 | 13500 |
| 2024-06-03 | 20.41 | $20.20 | 20241 |
| 2024-05-31 | 20.43 | $20.37 | 4500 |
| 2024-05-30 | 20.44 | $20.03 | 6900 |
| 2024-05-29 | 20.48 | $19.84 | 6213 |
| 2024-05-28 | 20.55 | $20.05 | 2635 |
| 2024-05-24 | 20.60 | $20.23 | 1300 |
| 2024-05-23 | 20.64 | $20.24 | 7900 |
| 2024-05-22 | 20.68 | $20.53 | 4000 |
| 2024-05-21 | 20.70 | $20.62 | 4549 |
| 2024-05-20 | 20.70 | $20.96 | 9400 |
| 2024-05-17 | 20.68 | $21.03 | 14500 |
| 2024-05-16 | 20.64 | $21.05 | 15104 |
| 2024-05-15 | 20.60 | $20.99 | 4300 |
| 2024-05-14 | 20.56 | $20.95 | 2600 |
| 2024-05-13 | 20.51 | $20.89 | 5800 |
| 2024-05-10 | 20.47 | $20.73 | 7425 |
| 2024-05-09 | 20.45 | $20.66 | 7000 |
| 2024-05-08 | 20.42 | $20.56 | 9400 |
| 2024-05-07 | 20.41 | $20.45 | 8607 |
| 2024-05-06 | 20.41 | $20.38 | 2200 |
| 2024-05-03 | 20.41 | $20.45 | 6641 |
| 2024-05-02 | 20.40 | $20.16 | 17200 |
| 2024-05-01 | 20.43 | $20.27 | 24600 |
| 2024-04-30 | 20.45 | $20.21 | 3248 |
| 2024-04-29 | 20.47 | $20.34 | 16717 |
| 2024-04-26 | 20.49 | $20.23 | 7645 |
| 2024-04-25 | 20.51 | $20.15 | 13300 |
| 2024-04-24 | 20.55 | $20.41 | 6111 |
| 2024-04-23 | 20.57 | $20.40 | 2200 |
| 2024-04-22 | 20.58 | $20.47 | 3019 |
| 2024-04-19 | 20.60 | $20.48 | 5738 |
| 2024-04-18 | 20.61 | $20.22 | 2900 |
| 2024-04-17 | 20.65 | $20.19 | 5300 |
| 2024-04-16 | 20.70 | $20.20 | 3944 |
| 2024-04-15 | 20.75 | $20.29 | 6500 |
| 2024-04-12 | 20.80 | $20.33 | 3600 |
| 2024-04-11 | 20.85 | $20.64 | 7516 |
| 2024-04-10 | 20.87 | $20.65 | 4842 |
| 2024-04-09 | 20.89 | $20.91 | 11600 |
| 2024-04-08 | 20.89 | $20.82 | 3300 |
| 2024-04-05 | 20.90 | $20.88 | 15800 |
| 2024-04-04 | 20.90 | $20.75 | 51325 |
| 2024-04-03 | 20.91 | $20.97 | 35800 |
| 2024-04-02 | 20.91 | $20.86 | 12300 |
| 2024-04-01 | 20.91 | $21.05 | 13734 |
| 2024-03-28 | 20.90 | $21.20 | 3600 |
| 2024-03-27 | 20.87 | $21.05 | 5700 |
| 2024-03-26 | 20.85 | $20.75 | 29000 |
| 2024-03-25 | 20.86 | $20.82 | 21538 |
| 2024-03-22 | 20.86 | $20.85 | 7300 |
| 2024-03-21 | 20.86 | $20.94 | 11840 |
| 2024-03-20 | 20.85 | $21.13 | 16200 |
| 2024-03-19 | 20.82 | $20.94 | 2500 |
| 2024-03-18 | 20.81 | $20.90 | 18200 |
| 2024-03-15 | 20.80 | $20.86 | 40700 |
| 2024-03-14 | 20.80 | $20.92 | 33500 |
| 2024-03-13 | 20.78 | $21.17 | 32642 |
| 2024-03-12 | 20.74 | $21.03 | 11600 |
| 2024-03-11 | 20.71 | $20.83 | 9700 |
| 2024-03-08 | 20.70 | $20.68 | 10131 |
| 2024-03-07 | 20.70 | $20.60 | 78302 |
| 2024-03-06 | 20.71 | $20.64 | 6500 |
| 2024-03-05 | 20.72 | $20.64 | 3700 |
| 2024-03-04 | 20.73 | $20.60 | 9236 |
| 2024-03-01 | 20.74 | $20.68 | 46015 |
| 2024-02-29 | 20.75 | $20.55 | 5522 |
| 2024-02-28 | 20.77 | $20.49 | 10800 |
| 2024-02-27 | 20.80 | $20.59 | 7107 |
| 2024-02-26 | 20.82 | $20.57 | 9500 |
| 2024-02-23 | 20.85 | $20.82 | 29500 |
| 2024-02-22 | 20.85 | $20.68 | 13616 |
| 2024-02-21 | 20.87 | $20.68 | 6600 |
| 2024-02-20 | 20.89 | $20.81 | 9400 |
| 2024-02-16 | 20.90 | $20.74 | 8231 |
| 2024-02-15 | 20.91 | $20.80 | 5320 |
| 2024-02-14 | 20.93 | $20.57 | 7700 |
| 2024-02-13 | 20.96 | $20.54 | 12500 |
| 2024-02-12 | 21.01 | $20.90 | 7540 |
| 2024-02-09 | 21.02 | $20.70 | 17200 |
| 2024-02-08 | 21.05 | $20.70 | 3045 |
| 2024-02-07 | 21.09 | $20.77 | 4127 |
| 2024-02-06 | 21.12 | $20.99 | 41237 |
| 2024-02-05 | 21.14 | $20.83 | 8200 |
| 2024-02-02 | 21.17 | $20.95 | 11306 |
| 2024-02-01 | 21.19 | $21.34 | 105300 |
| 2024-01-31 | 21.18 | $20.94 | 59100 |
| 2024-01-30 | 21.20 | $21.27 | 10313 |
| 2024-01-29 | 21.20 | $21.25 | 16000 |
| 2024-01-26 | 21.19 | $21.21 | 103446 |
| 2024-01-25 | 21.19 | $21.62 | 63600 |
| 2024-01-24 | 21.14 | $21.00 | 10343 |
| 2024-01-23 | 21.16 | $21.13 | 21700 |
| 2024-01-22 | 21.16 | $21.41 | 15600 |
| 2024-01-19 | 21.14 | $21.24 | 18600 |
| 2024-01-18 | 21.13 | $21.00 | 14200 |
| 2024-01-17 | 21.14 | $20.90 | 33307 |
| 2024-01-16 | 21.17 | $21.11 | 78800 |
| 2024-01-12 | 21.17 | $21.21 | 4200 |
| 2024-01-11 | 21.17 | $21.22 | 6400 |
| 2024-01-10 | 21.16 | $21.28 | 6900 |
| 2024-01-09 | 21.15 | $21.40 | 1400 |
| 2024-01-08 | 21.12 | $21.64 | 19620 |
| 2024-01-05 | 21.07 | $21.40 | 6100 |
| 2024-01-04 | 21.03 | $21.30 | 17545 |
| 2024-01-03 | 21.00 | $21.35 | 10200 |
| 2024-01-02 | 20.97 | $21.51 | 10500 |
| 2023-12-29 | 20.91 | $21.43 | 14146 |
| 2023-12-28 | 20.86 | $21.54 | 4139 |
| 2023-12-27 | 20.78 | $21.51 | 31900 |
| 2023-12-26 | 20.71 | $21.53 | 67400 |
| 2023-12-22 | 20.62 | $21.22 | 3111 |
| 2023-12-21 | 20.56 | $21.24 | 13902 |
| 2023-12-20 | 20.49 | $21.04 | 7700 |
| 2023-12-19 | 20.43 | $21.27 | 8332 |
| 2023-12-18 | 20.34 | $21.06 | 3239 |
| 2023-12-15 | 20.27 | $21.09 | 5600 |
| 2023-12-14 | 20.18 | $21.02 | 4148 |
| 2023-12-13 | 20.09 | $20.74 | 6744 |
| 2023-12-12 | 20.02 | $20.43 | 10800 |
| 2023-12-11 | 19.98 | $20.48 | 18400 |
| 2023-12-08 | 19.93 | $20.35 | 5816 |
| 2023-12-07 | 19.88 | $20.28 | 2603 |
| 2023-12-06 | 19.84 | $20.03 | 7200 |
| 2023-12-05 | 19.82 | $20.04 | 40800 |
| 2023-12-04 | 19.79 | $20.17 | 2507 |
| 2023-12-01 | 19.76 | $20.21 | 7706 |
| 2023-11-30 | 19.71 | $20.04 | 1600 |
| 2023-11-29 | 19.67 | $19.92 | 13600 |
| 2023-11-28 | 19.65 | $19.85 | 1317 |
| 2023-11-27 | 19.63 | $19.81 | 2741 |
| 2023-11-24 | 19.61 | $19.89 | 2700 |
| 2023-11-22 | 19.58 | $19.79 | 222 |
| 2023-11-21 | 19.55 | $19.75 | 5508 |
| 2023-11-20 | 19.53 | $20.03 | 4614 |
| 2023-11-17 | 19.48 | $19.91 | 20200 |
| 2023-11-16 | 19.43 | $19.79 | 11200 |
| 2023-11-15 | 19.40 | $19.98 | 7500 |
| 2023-11-14 | 19.34 | $19.71 | 13441 |
| 2023-11-13 | 19.30 | $19.32 | 3519 |
| 2023-11-10 | 19.29 | $19.40 | 1113 |
| 2023-11-09 | 19.28 | $19.15 | 5404 |
| 2023-11-08 | 19.30 | $19.34 | 11800 |
| 2023-11-07 | 19.29 | $19.45 | 2922 |
| 2023-11-06 | 19.28 | $19.50 | 1330 |
| 2023-11-03 | 19.25 | $19.53 | 1534 |
| 2023-11-02 | 19.22 | $19.34 | 3400 |
| 2023-11-01 | 19.21 | $18.95 | 2545 |
| 2023-10-31 | 19.24 | $18.99 | 19636 |
| 2023-10-30 | 19.26 | $18.88 | 400 |
| 2023-10-27 | 19.30 | $18.68 | 1200 |
| 2023-10-26 | 19.37 | $18.91 | 1200 |
| 2023-10-25 | 19.42 | $18.87 | 4300 |
| 2023-10-24 | 19.48 | $19.13 | 2000 |
| 2023-10-23 | 19.51 | $18.96 | 1500 |
| 2023-10-20 | 19.57 | $19.22 | 200 |
| 2023-10-19 | 19.61 | $19.37 | 500 |
| 2023-10-18 | 19.63 | $19.46 | 1600 |
| 2023-10-17 | 19.65 | $19.70 | 3334 |
| 2023-10-16 | 19.65 | $19.69 | 2442 |
| 2023-10-13 | 19.64 | $19.50 | 12233 |
| 2023-10-12 | 19.66 | $19.69 | 3000 |
| 2023-10-11 | 19.65 | $19.66 | 740 |
| 2023-10-10 | 19.65 | $19.63 | 2500 |
| 2023-10-09 | 19.65 | $19.49 | 2000 |
| 2023-10-06 | 19.67 | $19.29 | 2602 |
| 2023-10-05 | 19.71 | $19.25 | 514 |
| 2023-10-04 | 19.76 | $19.34 | 7932 |
| 2023-10-03 | 19.80 | $19.34 | 639 |
| 2023-10-02 | 19.85 | $19.44 | 7218 |
| 2023-09-29 | 19.90 | $19.54 | 4329 |
| 2023-09-28 | 19.93 | $19.54 | 1500 |
| 2023-09-27 | 19.98 | $19.46 | 4200 |
| 2023-09-26 | 20.03 | $19.38 | 4924 |
| 2023-09-25 | 20.10 | $19.54 | 1100 |
| 2023-09-22 | 20.16 | $19.51 | 2819 |
| 2023-09-21 | 20.23 | $19.78 | 1914 |
| 2023-09-20 | 20.27 | $20.08 | 2400 |
| 2023-09-19 | 20.29 | $20.12 | 1800 |
| 2023-09-18 | 20.31 | $20.25 | 8434 |
| 2023-09-15 | 20.32 | $20.29 | 1200 |
| 2023-09-14 | 20.32 | $20.44 | 7819 |
| 2023-09-13 | 20.31 | $20.23 | 6300 |
| 2023-09-12 | 20.32 | $20.39 | 2112 |
| 2023-09-11 | 20.31 | $20.38 | 15935 |
| 2023-09-08 | 20.30 | $20.28 | 9227 |
| 2023-09-07 | 20.30 | $20.33 | 34802 |
| 2023-09-06 | 20.30 | $20.34 | 5900 |
| 2023-09-05 | 20.30 | $20.36 | 626 |
| 2023-09-01 | 20.29 | $20.48 | 1200 |
| 2023-08-31 | 20.27 | $20.41 | 6004 |
| 2023-08-30 | 20.26 | $20.40 | 2713 |
| 2023-08-29 | 20.24 | $20.38 | 2400 |
| 2023-08-28 | 20.23 | $20.19 | 2700 |
| 2023-08-25 | 20.23 | $19.99 | 1100 |
| 2023-08-24 | 20.26 | $19.91 | 600 |
| 2023-08-23 | 20.29 | $20.08 | 400 |
| 2023-08-22 | 20.31 | $19.97 | 3848 |
| 2023-08-21 | 20.35 | $20.27 | 6913 |
| 2023-08-18 | 20.36 | $20.18 | 7100 |
| 2023-08-17 | 20.38 | $20.18 | 4800 |
| 2023-08-16 | 20.40 | $20.20 | 900 |
| 2023-08-15 | 20.42 | $20.37 | 625 |
| 2023-08-14 | 20.43 | $20.68 | 9800 |
| 2023-08-11 | 20.40 | $20.64 | 5000 |
| 2023-08-10 | 20.37 | $20.56 | 3700 |
| 2023-08-09 | 20.35 | $20.44 | 2027 |
| 2023-08-08 | 20.35 | $20.55 | 3917 |
| 2023-08-07 | 20.32 | $20.58 | 6200 |
| 2023-08-04 | 20.30 | $20.38 | 1803 |
| 2023-08-03 | 20.29 | $20.41 | 12000 |
| 2023-08-02 | 20.27 | $20.39 | 9802 |
| 2023-08-01 | 20.26 | $20.54 | 2900 |
| 2023-07-31 | 20.23 | $20.72 | 6809 |
| 2023-07-28 | 20.18 | $20.65 | 3800 |
| 2023-07-27 | 20.13 | $20.51 | 7245 |
| 2023-07-26 | 20.09 | $20.53 | 3900 |
| 2023-07-25 | 20.05 | $20.47 | 3933 |
| 2023-07-24 | 20.00 | $20.23 | 3500 |
| 2023-07-21 | 19.98 | $20.20 | 4846 |
| 2023-07-20 | 19.96 | $20.26 | 5600 |
| 2023-07-19 | 19.92 | $20.21 | 23445 |
| 2023-07-18 | 19.89 | $20.02 | 5200 |
| 2023-07-17 | 19.88 | $19.83 | 5700 |
| 2023-07-14 | 19.89 | $19.82 | 3036 |
| 2023-07-13 | 19.89 | $20.07 | 2917 |
| 2023-07-12 | 19.87 | $20.05 | 6345 |
| 2023-07-11 | 19.86 | $20.03 | 400 |
| 2023-07-10 | 19.84 | $19.76 | 4114 |
| 2023-07-07 | 19.84 | $19.59 | 2228 |
| 2023-07-06 | 19.87 | $19.64 | 7600 |
| 2023-07-05 | 19.90 | $19.82 | 1130 |
| 2023-07-03 | 19.90 | $19.99 | 744 |
| 2023-06-30 | 19.89 | $19.89 | 600 |
| 2023-06-29 | 19.90 | $19.76 | 5718 |
| 2023-06-28 | 19.91 | $19.67 | 22200 |
| 2023-06-27 | 19.93 | $19.68 | 7100 |
| 2023-06-26 | 19.96 | $19.92 | 1838 |
| 2023-06-23 | 19.97 | $19.81 | 800 |
| 2023-06-22 | 19.98 | $19.93 | 3600 |
| 2023-06-21 | 19.99 | $20.05 | 4000 |
| 2023-06-20 | 19.98 | $20.32 | 1629 |
| 2023-06-16 | 19.95 | $20.66 | 2712 |
| 2023-06-15 | 19.87 | $20.57 | 7500 |
| 2023-06-14 | 19.80 | $20.29 | 1747 |
| 2023-06-13 | 19.75 | $20.26 | 1600 |
| 2023-06-12 | 19.69 | $20.01 | 1344 |
| 2023-06-09 | 19.66 | $19.83 | 3142 |
| 2023-06-08 | 19.64 | $19.94 | 5200 |
| 2023-06-07 | 19.61 | $19.96 | 4700 |
| 2023-06-06 | 19.57 | $19.71 | 8036 |
| 2023-06-05 | 19.56 | $19.57 | 3500 |
| 2023-06-02 | 19.55 | $19.76 | 1026 |
| 2023-06-01 | 19.53 | $19.30 | 1000 |
| 2023-05-31 | 19.56 | $19.30 | 1313 |
| 2023-05-30 | 19.58 | $19.26 | 2900 |
| 2023-05-26 | 19.62 | $19.22 | 425 |
| 2023-05-25 | 19.66 | $19.02 | 2700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
21.87
2026-08-05
Close Price
$22.07
Vol: 118556
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.13
Average
20.48
Maximum
22.99
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 21.87 | $22.07 | 118556 |
| 2026-08-04 | 21.84 | $21.94 | 67600 |
| 2026-08-03 | 21.82 | $21.89 | 13105 |
| 2026-07-31 | 21.81 | $21.90 | 37600 |
| 2026-07-30 | 21.79 | $21.99 | 35300 |
| 2026-07-29 | 21.77 | $22.08 | 30122 |
| 2026-07-28 | 21.73 | $22.26 | 46622 |
| 2026-07-27 | 21.67 | $21.86 | 19300 |
| 2026-07-24 | 21.64 | $21.75 | 17432 |
| 2026-07-23 | 21.63 | $21.46 | 45700 |
| 2026-07-22 | 21.64 | $21.60 | 17332 |
| 2026-07-21 | 21.64 | $21.58 | 13638 |
| 2026-07-20 | 21.64 | $21.67 | 22000 |
| 2026-07-17 | 21.63 | $21.80 | 22700 |
| 2026-07-16 | 21.61 | $22.05 | 29200 |
| 2026-07-15 | 21.56 | $21.51 | 35200 |
| 2026-07-14 | 21.56 | $21.45 | 32400 |
| 2026-07-13 | 21.57 | $21.70 | 13600 |
| 2026-07-10 | 21.56 | $21.64 | 94820 |
| 2026-07-09 | 21.55 | $21.53 | 41419 |
| 2026-07-08 | 21.56 | $21.64 | 25745 |
| 2026-07-07 | 21.55 | $21.80 | 36300 |
| 2026-07-06 | 21.52 | $21.57 | 21326 |
| 2026-07-02 | 21.52 | $21.83 | 90100 |
| 2026-07-01 | 21.49 | $21.38 | 28300 |
| 2026-06-30 | 21.49 | $21.30 | 27148 |
| 2026-06-29 | 21.51 | $21.52 | 37012 |
| 2026-06-26 | 21.50 | $21.59 | 33303 |
| 2026-06-25 | 21.49 | $21.40 | 17202 |
| 2026-06-24 | 21.49 | $21.47 | 64400 |
| 2026-06-23 | 21.49 | $21.46 | 78840 |
| 2026-06-22 | 21.49 | $21.21 | 20536 |
| 2026-06-18 | 21.51 | $21.40 | 29700 |
| 2026-06-17 | 21.51 | $21.41 | 18900 |
| 2026-06-16 | 21.52 | $21.77 | 26406 |
| 2026-06-15 | 21.48 | $21.73 | 60800 |
| 2026-06-12 | 21.45 | $21.90 | 17600 |
| 2026-06-11 | 21.40 | $21.85 | 54300 |
| 2026-06-10 | 21.35 | $21.68 | 11800 |
| 2026-06-09 | 21.31 | $21.61 | 45024 |
| 2026-06-08 | 21.28 | $21.35 | 16600 |
| 2026-06-05 | 21.27 | $21.40 | 25596 |
| 2026-06-04 | 21.25 | $21.15 | 15112 |
| 2026-06-03 | 21.26 | $21.04 | 20300 |
| 2026-06-02 | 21.28 | $21.04 | 17944 |
| 2026-06-01 | 21.31 | $21.11 | 46514 |
| 2026-05-29 | 21.32 | $21.31 | 13900 |
| 2026-05-28 | 21.32 | $21.51 | 24439 |
| 2026-05-27 | 21.30 | $21.51 | 22000 |
| 2026-05-26 | 21.28 | $21.25 | 23300 |
| 2026-05-22 | 21.28 | $21.56 | 52300 |
| 2026-05-21 | 21.25 | $21.38 | 14100 |
| 2026-05-20 | 21.24 | $21.39 | 12900 |
| 2026-05-19 | 21.23 | $21.38 | 64237 |
| 2026-05-18 | 21.22 | $21.25 | 28100 |
| 2026-05-15 | 21.22 | $21.04 | 33000 |
| 2026-05-14 | 21.24 | $21.15 | 55400 |
| 2026-05-13 | 21.26 | $21.18 | 31500 |
| 2026-05-12 | 21.27 | $21.21 | 10000 |
| 2026-05-11 | 21.28 | $21.04 | 30400 |
| 2026-05-08 | 21.31 | $21.16 | 25500 |
| 2026-05-07 | 21.33 | $21.27 | 23409 |
| 2026-05-06 | 21.33 | $21.29 | 71700 |
| 2026-05-05 | 21.34 | $21.19 | 14846 |
| 2026-05-04 | 21.36 | $21.15 | 32600 |
| 2026-05-01 | 21.38 | $21.37 | 28100 |
| 2026-04-30 | 21.38 | $21.54 | 22718 |
| 2026-04-29 | 21.36 | $21.36 | 22800 |
| 2026-04-28 | 21.36 | $21.45 | 16200 |
| 2026-04-27 | 21.36 | $21.22 | 15904 |
| 2026-04-24 | 21.37 | $21.32 | 23648 |
| 2026-04-23 | 21.38 | $21.46 | 52138 |
| 2026-04-22 | 21.38 | $21.25 | 15800 |
| 2026-04-21 | 21.40 | $21.27 | 25300 |
| 2026-04-20 | 21.42 | $21.46 | 14223 |
| 2026-04-17 | 21.42 | $21.63 | 26800 |
| 2026-04-16 | 21.41 | $21.34 | 26449 |
| 2026-04-15 | 21.43 | $21.22 | 31200 |
| 2026-04-14 | 21.46 | $21.33 | 22400 |
| 2026-04-13 | 21.49 | $21.32 | 25041 |
| 2026-04-10 | 21.52 | $21.27 | 9643 |
| 2026-04-09 | 21.56 | $21.62 | 13500 |
| 2026-04-08 | 21.57 | $21.47 | 9807 |
| 2026-04-07 | 21.61 | $21.24 | 45200 |
| 2026-04-06 | 21.66 | $21.29 | 57200 |
| 2026-04-02 | 21.72 | $21.31 | 16500 |
| 2026-04-01 | 21.79 | $21.30 | 26000 |
| 2026-03-31 | 21.86 | $21.71 | 18600 |
| 2026-03-30 | 21.89 | $21.60 | 28300 |
| 2026-03-27 | 21.95 | $21.50 | 4803 |
| 2026-03-26 | 22.02 | $21.61 | 8334 |
| 2026-03-25 | 22.09 | $21.88 | 7500 |
| 2026-03-24 | 22.14 | $21.78 | 14502 |
| 2026-03-23 | 22.20 | $21.75 | 17400 |
| 2026-03-20 | 22.27 | $21.60 | 20700 |
| 2026-03-19 | 22.37 | $21.77 | 13900 |
| 2026-03-18 | 22.45 | $21.84 | 18936 |
| 2026-03-17 | 22.53 | $22.30 | 17000 |
| 2026-03-16 | 22.58 | $22.30 | 19624 |
| 2026-03-13 | 22.62 | $22.24 | 10200 |
| 2026-03-12 | 22.68 | $22.16 | 11033 |
| 2026-03-11 | 22.74 | $22.38 | 7900 |
| 2026-03-10 | 22.79 | $22.37 | 12936 |
| 2026-03-09 | 22.84 | $22.40 | 24843 |
| 2026-03-06 | 22.88 | $22.39 | 19132 |
| 2026-03-05 | 22.93 | $22.46 | 21792 |
| 2026-03-04 | 22.98 | $22.78 | 47408 |
| 2026-03-03 | 22.99 | $22.83 | 25508 |
| 2026-03-02 | 22.99 | $23.03 | 74600 |
| 2026-02-27 | 22.97 | $23.29 | 18600 |
| 2026-02-26 | 22.91 | $22.97 | 14534 |
| 2026-02-25 | 22.88 | $23.03 | 22900 |
| 2026-02-24 | 22.83 | $23.06 | 20832 |
| 2026-02-23 | 22.77 | $23.08 | 22800 |
| 2026-02-20 | 22.70 | $22.98 | 18800 |
| 2026-02-19 | 22.64 | $23.10 | 23233 |
| 2026-02-18 | 22.55 | $23.08 | 12522 |
| 2026-02-17 | 22.45 | $23.04 | 12000 |
| 2026-02-13 | 22.35 | $23.06 | 35134 |
| 2026-02-12 | 22.24 | $22.90 | 41500 |
| 2026-02-11 | 22.14 | $22.83 | 29300 |
| 2026-02-10 | 22.03 | $22.58 | 20504 |
| 2026-02-09 | 21.94 | $22.62 | 19000 |
| 2026-02-06 | 21.84 | $22.84 | 31139 |
| 2026-02-05 | 21.71 | $22.55 | 25000 |
| 2026-02-04 | 21.59 | $22.61 | 48100 |
| 2026-02-03 | 21.47 | $22.21 | 38900 |
| 2026-02-02 | 21.37 | $22.04 | 22513 |
| 2026-01-30 | 21.28 | $21.95 | 17500 |
| 2026-01-29 | 21.20 | $21.57 | 28800 |
| 2026-01-28 | 21.15 | $21.38 | 19800 |
| 2026-01-27 | 21.11 | $21.39 | 30004 |
| 2026-01-26 | 21.08 | $21.34 | 15700 |
| 2026-01-23 | 21.04 | $21.20 | 18000 |
| 2026-01-22 | 21.02 | $21.18 | 22902 |
| 2026-01-21 | 21.00 | $21.14 | 24920 |
| 2026-01-20 | 20.98 | $21.05 | 45200 |
| 2026-01-16 | 20.97 | $21.17 | 42800 |
| 2026-01-15 | 20.94 | $21.14 | 18129 |
| 2026-01-14 | 20.92 | $21.25 | 18000 |
| 2026-01-13 | 20.88 | $21.05 | 14603 |
| 2026-01-12 | 20.86 | $21.02 | 15800 |
| 2026-01-09 | 20.84 | $20.90 | 31300 |
| 2026-01-08 | 20.84 | $20.94 | 81100 |
| 2026-01-07 | 20.83 | $20.77 | 88910 |
| 2026-01-06 | 20.83 | $20.75 | 39800 |
| 2026-01-05 | 20.84 | $20.74 | 30921 |
| 2026-01-02 | 20.85 | $20.70 | 30900 |
| 2025-12-31 | 20.87 | $20.78 | 21213 |
| 2025-12-30 | 20.88 | $20.91 | 19000 |
| 2025-12-29 | 20.87 | $20.94 | 13511 |
| 2025-12-26 | 20.87 | $20.98 | 7542 |
| 2025-12-24 | 20.86 | $20.99 | 12000 |
| 2025-12-23 | 20.85 | $20.86 | 25800 |
| 2025-12-22 | 20.86 | $20.89 | 13343 |
| 2025-12-19 | 20.86 | $20.77 | 33018 |
| 2025-12-18 | 20.88 | $20.79 | 9600 |
| 2025-12-17 | 20.89 | $20.86 | 95000 |
| 2025-12-16 | 20.90 | $20.74 | 3400 |
| 2025-12-15 | 20.92 | $20.95 | 8000 |
| 2025-12-12 | 20.92 | $20.82 | 14833 |
| 2025-12-11 | 20.93 | $20.80 | 15600 |
| 2025-12-10 | 20.94 | $20.80 | 7941 |
| 2025-12-09 | 20.95 | $20.64 | 20900 |
| 2025-12-08 | 20.98 | $20.80 | 13600 |
| 2025-12-05 | 20.99 | $20.95 | 16415 |
| 2025-12-04 | 20.98 | $21.02 | 4733 |
| 2025-12-03 | 20.97 | $21.10 | 10905 |
| 2025-12-02 | 20.93 | $20.91 | 9039 |
| 2025-12-01 | 20.92 | $21.01 | 21800 |
| 2025-11-28 | 20.88 | $21.24 | 8300 |
| 2025-11-26 | 20.83 | $21.19 | 14200 |
| 2025-11-25 | 20.77 | $21.12 | 19500 |
| 2025-11-24 | 20.71 | $20.86 | 7345 |
| 2025-11-21 | 20.68 | $20.93 | 18900 |
| 2025-11-20 | 20.63 | $20.89 | 6300 |
| 2025-11-19 | 20.59 | $20.94 | 13000 |
| 2025-11-18 | 20.53 | $21.02 | 66229 |
| 2025-11-17 | 20.47 | $20.86 | 16500 |
| 2025-11-14 | 20.41 | $20.97 | 17300 |
| 2025-11-13 | 20.35 | $20.87 | 6520 |
| 2025-11-12 | 20.29 | $20.81 | 15900 |
| 2025-11-11 | 20.22 | $20.77 | 6800 |
| 2025-11-10 | 20.16 | $20.35 | 3937 |
| 2025-11-07 | 20.14 | $20.27 | 23704 |
| 2025-11-06 | 20.12 | $20.18 | 23715 |
| 2025-11-05 | 20.11 | $20.15 | 7503 |
| 2025-11-04 | 20.10 | $19.95 | 13705 |
| 2025-11-03 | 20.11 | $20.01 | 13100 |
| 2025-10-31 | 20.12 | $20.24 | 30944 |
| 2025-10-30 | 20.10 | $20.13 | 10032 |
| 2025-10-29 | 20.10 | $20.09 | 12300 |
| 2025-10-28 | 20.10 | $20.25 | 5340 |
| 2025-10-27 | 20.08 | $20.29 | 44727 |
| 2025-10-24 | 20.05 | $20.18 | 4400 |
| 2025-10-23 | 20.04 | $20.03 | 9624 |
| 2025-10-22 | 20.03 | $20.17 | 5500 |
| 2025-10-21 | 20.01 | $20.15 | 11000 |
| 2025-10-20 | 19.99 | $20.29 | 5000 |
| 2025-10-17 | 19.96 | $20.10 | 12100 |
| 2025-10-16 | 19.94 | $19.92 | 4442 |
| 2025-10-15 | 19.94 | $19.93 | 5019 |
| 2025-10-14 | 19.94 | $19.90 | 52600 |
| 2025-10-13 | 19.94 | $19.80 | 3704 |
| 2025-10-10 | 19.95 | $19.81 | 12021 |
| 2025-10-09 | 19.96 | $19.98 | 3333 |
| 2025-10-08 | 19.96 | $20.00 | 14200 |
| 2025-10-07 | 19.95 | $20.12 | 17648 |
| 2025-10-06 | 19.93 | $20.05 | 26100 |
| 2025-10-03 | 19.91 | $20.19 | 5000 |
| 2025-10-02 | 19.88 | $20.10 | 8400 |
| 2025-10-01 | 19.86 | $20.20 | 12740 |
| 2025-09-30 | 19.83 | $19.98 | 18700 |
| 2025-09-29 | 19.82 | $19.67 | 10333 |
| 2025-09-26 | 19.84 | $19.74 | 1133 |
| 2025-09-25 | 19.85 | $19.68 | 4141 |
| 2025-09-24 | 19.87 | $19.77 | 11700 |
| 2025-09-23 | 19.89 | $19.85 | 2300 |
| 2025-09-22 | 19.89 | $19.81 | 52600 |
| 2025-09-19 | 19.91 | $19.87 | 4600 |
| 2025-09-18 | 19.91 | $19.87 | 12900 |
| 2025-09-17 | 19.92 | $19.92 | 27300 |
| 2025-09-16 | 19.93 | $19.80 | 18500 |
| 2025-09-15 | 19.94 | $19.76 | 7600 |
| 2025-09-12 | 19.96 | $19.83 | 19302 |
| 2025-09-11 | 19.98 | $19.99 | 10501 |
| 2025-09-10 | 19.98 | $19.91 | 11100 |
| 2025-09-09 | 19.99 | $19.98 | 14500 |
| 2025-09-08 | 19.99 | $19.90 | 8538 |
| 2025-09-05 | 20.00 | $19.95 | 16300 |
| 2025-09-04 | 20.00 | $20.01 | 349700 |
| 2025-09-03 | 19.99 | $19.97 | 11606 |
| 2025-09-02 | 19.99 | $20.04 | 11800 |
| 2025-08-29 | 19.98 | $20.04 | 9000 |
| 2025-08-28 | 19.97 | $19.94 | 6907 |
| 2025-08-27 | 19.96 | $19.95 | 60100 |
| 2025-08-26 | 19.96 | $19.92 | 8000 |
| 2025-08-25 | 19.95 | $19.95 | 41500 |
| 2025-08-22 | 19.95 | $20.10 | 19720 |
| 2025-08-21 | 19.93 | $20.05 | 11300 |
| 2025-08-20 | 19.91 | $20.20 | 18100 |
| 2025-08-19 | 19.88 | $20.08 | 22106 |
| 2025-08-18 | 19.86 | $19.97 | 9039 |
| 2025-08-15 | 19.86 | $20.02 | 2629 |
| 2025-08-14 | 19.84 | $19.91 | 23540 |
| 2025-08-13 | 19.84 | $19.97 | 11805 |
| 2025-08-12 | 19.84 | $19.80 | 12900 |
| 2025-08-11 | 19.85 | $19.77 | 18600 |
| 2025-08-08 | 19.86 | $19.89 | 6400 |
| 2025-08-07 | 19.86 | $19.83 | 7943 |
| 2025-08-06 | 19.87 | $19.74 | 8517 |
| 2025-08-05 | 19.90 | $19.69 | 18509 |
| 2025-08-04 | 19.92 | $19.77 | 16535 |
| 2025-08-01 | 19.95 | $19.63 | 10300 |
| 2025-07-31 | 19.99 | $19.53 | 92900 |
| 2025-07-30 | 20.04 | $19.87 | 19405 |
| 2025-07-29 | 20.05 | $20.02 | 15000 |
| 2025-07-28 | 20.06 | $19.95 | 45420 |
| 2025-07-25 | 20.07 | $20.06 | 7448 |
| 2025-07-24 | 20.07 | $20.07 | 13200 |
| 2025-07-23 | 20.06 | $20.20 | 24620 |
| 2025-07-22 | 20.05 | $20.09 | 4335 |
| 2025-07-21 | 20.04 | $20.06 | 11900 |
| 2025-07-18 | 20.03 | $19.97 | 4749 |
| 2025-07-17 | 20.03 | $20.09 | 5812 |
| 2025-07-16 | 20.02 | $20.01 | 9742 |
| 2025-07-15 | 20.02 | $19.85 | 13600 |
| 2025-07-14 | 20.03 | $20.04 | 23100 |
| 2025-07-11 | 20.03 | $20.10 | 34900 |
| 2025-07-10 | 20.02 | $20.20 | 20639 |
| 2025-07-09 | 20.00 | $20.13 | 8112 |
| 2025-07-08 | 19.98 | $20.11 | 22744 |
| 2025-07-07 | 19.97 | $20.07 | 7200 |
| 2025-07-03 | 19.96 | $20.18 | 7500 |
| 2025-07-02 | 19.93 | $20.10 | 12145 |
| 2025-07-01 | 19.92 | $20.13 | 21849 |
| 2025-06-30 | 19.89 | $19.89 | 12838 |
| 2025-06-27 | 19.89 | $19.81 | 13800 |
| 2025-06-26 | 19.90 | $19.73 | 15522 |
| 2025-06-25 | 19.92 | $19.87 | 68229 |
| 2025-06-24 | 19.92 | $19.96 | 10131 |
| 2025-06-23 | 19.91 | $19.89 | 18000 |
| 2025-06-20 | 19.90 | $19.79 | 22608 |
| 2025-06-18 | 19.91 | $19.81 | 7600 |
| 2025-06-17 | 19.91 | $19.86 | 19130 |
| 2025-06-16 | 19.91 | $20.05 | 12400 |
| 2025-06-13 | 19.88 | $19.98 | 25400 |
| 2025-06-12 | 19.87 | $20.13 | 10320 |
| 2025-06-11 | 19.83 | $20.05 | 5122 |
| 2025-06-10 | 19.80 | $20.09 | 7503 |
| 2025-06-09 | 19.76 | $19.93 | 21426 |
| 2025-06-06 | 19.74 | $19.97 | 25832 |
| 2025-06-05 | 19.71 | $19.73 | 4000 |
| 2025-06-04 | 19.70 | $19.83 | 9700 |
| 2025-06-03 | 19.68 | $19.87 | 2300 |
| 2025-06-02 | 19.66 | $19.83 | 17000 |
| 2025-05-30 | 19.63 | $19.74 | 18634 |
| 2025-05-29 | 19.62 | $19.66 | 19913 |
| 2025-05-28 | 19.61 | $19.59 | 12847 |
| 2025-05-27 | 19.61 | $19.73 | 12507 |
| 2025-05-23 | 19.60 | $19.57 | 19100 |
| 2025-05-22 | 19.60 | $19.53 | 13208 |
| 2025-05-21 | 19.60 | $19.60 | 11532 |
| 2025-05-20 | 19.59 | $19.90 | 30100 |
| 2025-05-19 | 19.56 | $19.95 | 5800 |
| 2025-05-16 | 19.52 | $19.79 | 18129 |
| 2025-05-15 | 19.49 | $19.66 | 172600 |
| 2025-05-14 | 19.47 | $19.21 | 10200 |
| 2025-05-13 | 19.50 | $19.38 | 16000 |
| 2025-05-12 | 19.51 | $19.59 | 51700 |
| 2025-05-09 | 19.51 | $19.30 | 10222 |
| 2025-05-08 | 19.53 | $19.48 | 12700 |
| 2025-05-07 | 19.53 | $19.59 | 2700 |
| 2025-05-06 | 19.52 | $19.47 | 7601 |
| 2025-05-05 | 19.52 | $19.57 | 13500 |
| 2025-05-02 | 19.51 | $19.62 | 12700 |
| 2025-05-01 | 19.49 | $19.45 | 21400 |
| 2025-04-30 | 19.50 | $19.76 | 13700 |
| 2025-04-29 | 19.49 | $19.62 | 9908 |
| 2025-04-28 | 19.49 | $19.49 | 20500 |
| 2025-04-25 | 19.51 | $19.36 | 9800 |
| 2025-04-24 | 19.55 | $19.32 | 20913 |
| 2025-04-23 | 19.60 | $19.43 | 29600 |
| 2025-04-22 | 19.64 | $19.52 | 19110 |
| 2025-04-21 | 19.68 | $19.37 | 7300 |
| 2025-04-17 | 19.75 | $19.63 | 27941 |
| 2025-04-16 | 19.79 | $19.44 | 12602 |
| 2025-04-15 | 19.85 | $19.71 | 8423 |
| 2025-04-14 | 19.90 | $19.76 | 13426 |
| 2025-04-11 | 19.95 | $19.54 | 19827 |
| 2025-04-10 | 20.02 | $19.21 | 10004 |
| 2025-04-09 | 20.13 | $19.48 | 18900 |
| 2025-04-08 | 20.22 | $18.85 | 26746 |
| 2025-04-07 | 20.38 | $19.10 | 104000 |
| 2025-04-04 | 20.52 | $19.33 | 489100 |
| 2025-04-03 | 20.66 | $20.46 | 38715 |
| 2025-04-02 | 20.68 | $20.54 | 15423 |
| 2025-04-01 | 20.70 | $20.60 | 4030 |
| 2025-03-31 | 20.72 | $20.83 | 12913 |
| 2025-03-28 | 20.72 | $20.58 | 9816 |
| 2025-03-27 | 20.74 | $20.65 | 7600 |
| 2025-03-26 | 20.75 | $20.74 | 5500 |
| 2025-03-25 | 20.75 | $20.52 | 4704 |
| 2025-03-24 | 20.78 | $20.70 | 3746 |
| 2025-03-21 | 20.79 | $20.69 | 13623 |
| 2025-03-20 | 20.81 | $20.78 | 6238 |
| 2025-03-19 | 20.81 | $20.82 | 24900 |
| 2025-03-18 | 20.81 | $20.76 | 16828 |
| 2025-03-17 | 20.81 | $20.80 | 5026 |
| 2025-03-14 | 20.81 | $20.60 | 11417 |
| 2025-03-13 | 20.83 | $20.50 | 8300 |
| 2025-03-12 | 20.85 | $20.48 | 12700 |
| 2025-03-11 | 20.88 | $20.76 | 24631 |
| 2025-03-10 | 20.88 | $21.33 | 37217 |
| 2025-03-07 | 20.82 | $21.39 | 27700 |
| 2025-03-06 | 20.74 | $20.94 | 11704 |
| 2025-03-05 | 20.70 | $20.78 | 32505 |
| 2025-03-04 | 20.68 | $20.75 | 31200 |
| 2025-03-03 | 20.66 | $20.89 | 11800 |
| 2025-02-28 | 20.62 | $20.85 | 10400 |
| 2025-02-27 | 20.58 | $20.79 | 13413 |
| 2025-02-26 | 20.54 | $20.71 | 9725 |
| 2025-02-25 | 20.51 | $20.96 | 18000 |
| 2025-02-24 | 20.45 | $20.84 | 16622 |
| 2025-02-21 | 20.39 | $20.75 | 14800 |
| 2025-02-20 | 20.35 | $20.80 | 7713 |
| 2025-02-19 | 20.29 | $20.63 | 14600 |
| 2025-02-18 | 20.25 | $20.44 | 5108 |
| 2025-02-14 | 20.23 | $20.38 | 36800 |
| 2025-02-13 | 20.21 | $20.53 | 12300 |
| 2025-02-12 | 20.17 | $20.37 | 23700 |
| 2025-02-11 | 20.15 | $20.38 | 18600 |
| 2025-02-10 | 20.12 | $20.20 | 17640 |
| 2025-02-07 | 20.11 | $19.99 | 98200 |
| 2025-02-06 | 20.11 | $20.06 | 10825 |
| 2025-02-05 | 20.11 | $20.22 | 13600 |
| 2025-02-04 | 20.08 | $20.03 | 9239 |
| 2025-02-03 | 20.06 | $20.17 | 18300 |
| 2025-01-31 | 20.03 | $20.04 | 29338 |
| 2025-01-30 | 20.00 | $20.43 | 10905 |
| 2025-01-29 | 19.93 | $20.11 | 1619 |
| 2025-01-28 | 19.89 | $20.02 | 10900 |
| 2025-01-27 | 19.85 | $20.18 | 6200 |
| 2025-01-24 | 19.79 | $20.13 | 5020 |
| 2025-01-23 | 19.73 | $20.11 | 5300 |
| 2025-01-22 | 19.67 | $19.98 | 22406 |
| 2025-01-21 | 19.61 | $20.15 | 13549 |
| 2025-01-17 | 19.53 | $20.33 | 26200 |
| 2025-01-16 | 19.43 | $20.23 | 7103 |
| 2025-01-15 | 19.34 | $20.05 | 5500 |
| 2025-01-14 | 19.26 | $19.89 | 13914 |
| 2025-01-13 | 19.20 | $19.71 | 12803 |
| 2025-01-10 | 19.15 | $19.48 | 14300 |
| 2025-01-08 | 19.13 | $19.10 | 16400 |
| 2025-01-07 | 19.15 | $19.18 | 33037 |
| 2025-01-06 | 19.17 | $19.04 | 18100 |
| 2025-01-03 | 19.20 | $19.11 | 25500 |
| 2025-01-02 | 19.23 | $19.01 | 28145 |
| 2024-12-31 | 19.27 | $19.04 | 10200 |
| 2024-12-30 | 19.31 | $18.98 | 24100 |
| 2024-12-27 | 19.37 | $19.21 | 10500 |
| 2024-12-26 | 19.41 | $19.25 | 16900 |
| 2024-12-24 | 19.44 | $19.09 | 2432 |
| 2024-12-23 | 19.50 | $19.02 | 16200 |
| 2024-12-20 | 19.57 | $19.06 | 212500 |
| 2024-12-19 | 19.64 | $18.92 | 13202 |
| 2024-12-18 | 19.73 | $19.01 | 8200 |
| 2024-12-17 | 19.81 | $19.45 | 53900 |
| 2024-12-16 | 19.85 | $19.41 | 25200 |
| 2024-12-13 | 19.90 | $19.73 | 24800 |
| 2024-12-12 | 19.91 | $19.81 | 19600 |
| 2024-12-11 | 19.92 | $19.80 | 25300 |
| 2024-12-10 | 19.93 | $20.03 | 11825 |
| 2024-12-09 | 19.91 | $19.78 | 40206 |
| 2024-12-06 | 19.92 | $19.75 | 61525 |
| 2024-12-05 | 19.94 | $19.83 | 56600 |
| 2024-12-04 | 19.95 | $19.83 | 14300 |
| 2024-12-03 | 19.97 | $20.05 | 24700 |
| 2024-12-02 | 19.96 | $20.11 | 5900 |
| 2024-11-29 | 19.95 | $20.19 | 5730 |
| 2024-11-27 | 19.93 | $20.17 | 14300 |
| 2024-11-26 | 19.91 | $20.10 | 22315 |
| 2024-11-25 | 19.89 | $20.17 | 17125 |
| 2024-11-22 | 19.87 | $19.98 | 14843 |
| 2024-11-21 | 19.87 | $19.77 | 7905 |
| 2024-11-20 | 19.90 | $19.69 | 7200 |
| 2024-11-19 | 19.93 | $19.57 | 6300 |
| 2024-11-18 | 19.98 | $19.65 | 18430 |
| 2024-11-15 | 20.04 | $19.55 | 13700 |
| 2024-11-14 | 20.11 | $19.76 | 8133 |
| 2024-11-13 | 20.17 | $19.92 | 27315 |
| 2024-11-12 | 20.22 | $19.76 | 19600 |
| 2024-11-11 | 20.29 | $20.16 | 2300 |
| 2024-11-08 | 20.33 | $20.16 | 11845 |
| 2024-11-07 | 20.37 | $20.27 | 5000 |
| 2024-11-06 | 20.41 | $20.29 | 5536 |
| 2024-11-05 | 20.44 | $20.08 | 8300 |
| 2024-11-04 | 20.50 | $20.00 | 18939 |
| 2024-11-01 | 20.58 | $20.13 | 1900 |
| 2024-10-31 | 20.64 | $20.15 | 12010 |
| 2024-10-30 | 20.70 | $20.04 | 13600 |
| 2024-10-29 | 20.78 | $20.14 | 3500 |
| 2024-10-28 | 20.85 | $20.30 | 14500 |
| 2024-10-25 | 20.91 | $20.20 | 6300 |
| 2024-10-24 | 20.98 | $20.40 | 5800 |
| 2024-10-23 | 21.04 | $20.73 | 11814 |
| 2024-10-22 | 21.06 | $20.81 | 12600 |
| 2024-10-21 | 21.08 | $21.22 | 16020 |
| 2024-10-18 | 21.05 | $21.43 | 5400 |
| 2024-10-17 | 21.01 | $21.38 | 4420 |
| 2024-10-16 | 20.96 | $21.45 | 9303 |
| 2024-10-15 | 20.91 | $21.19 | 18714 |
| 2024-10-14 | 20.88 | $21.02 | 8217 |
| 2024-10-11 | 20.86 | $21.00 | 10445 |
| 2024-10-10 | 20.85 | $20.86 | 2600 |
| 2024-10-09 | 20.85 | $20.93 | 45002 |
| 2024-10-08 | 20.83 | $20.79 | 6010 |
| 2024-10-07 | 20.83 | $20.79 | 8900 |
| 2024-10-04 | 20.83 | $20.83 | 5500 |
| 2024-10-03 | 20.82 | $20.79 | 21700 |
| 2024-10-02 | 20.81 | $20.83 | 6100 |
| 2024-10-01 | 20.80 | $20.87 | 13224 |
| 2024-09-30 | 20.78 | $20.89 | 8800 |
| 2024-09-27 | 20.76 | $20.94 | 8200 |
| 2024-09-26 | 20.73 | $20.79 | 4018 |
| 2024-09-25 | 20.71 | $20.74 | 5806 |
| 2024-09-24 | 20.70 | $20.97 | 4524 |
| 2024-09-23 | 20.67 | $20.93 | 4244 |
| 2024-09-20 | 20.63 | $20.89 | 5500 |
| 2024-09-19 | 20.60 | $20.89 | 8444 |
| 2024-09-18 | 20.57 | $20.80 | 8607 |
| 2024-09-17 | 20.55 | $20.83 | 19922 |
| 2024-09-16 | 20.52 | $20.91 | 4900 |
| 2024-09-13 | 20.48 | $20.70 | 28600 |
| 2024-09-12 | 20.46 | $20.46 | 8515 |
| 2024-09-11 | 20.46 | $20.43 | 73512 |
| 2024-09-10 | 20.46 | $20.41 | 10200 |
| 2024-09-09 | 20.47 | $20.32 | 6800 |
| 2024-09-06 | 20.48 | $20.08 | 58500 |
| 2024-09-05 | 20.51 | $20.23 | 28700 |
| 2024-09-04 | 20.53 | $20.45 | 4905 |
| 2024-09-03 | 20.53 | $20.60 | 11100 |
| 2024-08-30 | 20.51 | $20.76 | 4000 |
| 2024-08-29 | 20.47 | $20.61 | 3910 |
| 2024-08-28 | 20.45 | $20.56 | 8100 |
| 2024-08-27 | 20.44 | $20.56 | 74400 |
| 2024-08-26 | 20.42 | $20.71 | 55700 |
| 2024-08-23 | 20.39 | $20.64 | 1000 |
| 2024-08-22 | 20.37 | $20.39 | 6642 |
| 2024-08-21 | 20.37 | $20.50 | 4525 |
| 2024-08-20 | 20.36 | $20.61 | 26643 |
| 2024-08-19 | 20.33 | $20.59 | 63734 |
| 2024-08-16 | 20.30 | $20.54 | 6345 |
| 2024-08-15 | 20.28 | $20.47 | 8600 |
| 2024-08-14 | 20.26 | $20.20 | 7000 |
| 2024-08-13 | 20.27 | $20.15 | 11123 |
| 2024-08-12 | 20.29 | $19.99 | 11641 |
| 2024-08-09 | 20.32 | $20.20 | 14646 |
| 2024-08-08 | 20.32 | $20.25 | 10600 |
| 2024-08-07 | 20.33 | $19.95 | 1900 |
| 2024-08-06 | 20.36 | $20.13 | 19249 |
| 2024-08-05 | 20.37 | $19.95 | 13120 |
| 2024-08-02 | 20.39 | $20.52 | 7506 |
| 2024-08-01 | 20.36 | $20.66 | 4043 |
| 2024-07-31 | 20.31 | $20.82 | 2031 |
| 2024-07-30 | 20.23 | $20.85 | 11500 |
| 2024-07-29 | 20.15 | $20.65 | 5844 |
| 2024-07-26 | 20.09 | $20.72 | 9800 |
| 2024-07-25 | 20.01 | $20.16 | 27000 |
| 2024-07-24 | 19.99 | $19.94 | 5648 |
| 2024-07-23 | 19.99 | $19.83 | 10800 |
| 2024-07-22 | 20.00 | $20.10 | 8020 |
| 2024-07-19 | 19.99 | $20.18 | 2700 |
| 2024-07-18 | 19.97 | $20.35 | 12300 |
| 2024-07-17 | 19.94 | $20.53 | 14100 |
| 2024-07-16 | 19.88 | $20.22 | 12147 |
| 2024-07-15 | 19.86 | $20.02 | 12836 |
| 2024-07-12 | 19.85 | $20.06 | 21204 |
| 2024-07-11 | 19.84 | $19.88 | 8327 |
| 2024-07-10 | 19.85 | $19.72 | 9901 |
| 2024-07-09 | 19.87 | $19.50 | 10929 |
| 2024-07-08 | 19.92 | $19.53 | 19900 |
| 2024-07-05 | 19.97 | $19.61 | 12800 |
| 2024-07-03 | 20.02 | $19.64 | 3928 |
| 2024-07-02 | 20.07 | $19.68 | 13000 |
| 2024-07-01 | 20.11 | $19.69 | 14728 |
| 2024-06-28 | 20.16 | $19.77 | 13511 |
| 2024-06-27 | 20.20 | $19.75 | 63900 |
| 2024-06-26 | 20.24 | $20.32 | 10400 |
| 2024-06-25 | 20.23 | $20.44 | 11435 |
| 2024-06-24 | 20.20 | $20.58 | 16900 |
| 2024-06-21 | 20.16 | $20.34 | 3149 |
| 2024-06-20 | 20.15 | $20.31 | 15700 |
| 2024-06-18 | 20.13 | $20.17 | 4900 |
| 2024-06-17 | 20.14 | $19.96 | 16100 |
| 2024-06-14 | 20.17 | $19.96 | 11200 |
| 2024-06-13 | 20.20 | $20.02 | 8822 |
| 2024-06-12 | 20.24 | $20.07 | 11800 |
| 2024-06-11 | 20.27 | $20.19 | 8414 |
| 2024-06-10 | 20.30 | $20.24 | 10300 |
| 2024-06-07 | 20.32 | $20.26 | 8700 |
| 2024-06-06 | 20.34 | $20.20 | 4210 |
| 2024-06-05 | 20.37 | $20.21 | 9500 |
| 2024-06-04 | 20.41 | $20.28 | 13500 |
| 2024-06-03 | 20.43 | $20.20 | 20241 |
| 2024-05-31 | 20.46 | $20.37 | 4500 |
| 2024-05-30 | 20.48 | $20.03 | 6900 |
| 2024-05-29 | 20.53 | $19.84 | 6213 |
| 2024-05-28 | 20.60 | $20.05 | 2635 |
| 2024-05-24 | 20.65 | $20.23 | 1300 |
| 2024-05-23 | 20.68 | $20.24 | 7900 |
| 2024-05-22 | 20.72 | $20.53 | 4000 |
| 2024-05-21 | 20.72 | $20.62 | 4549 |
| 2024-05-20 | 20.71 | $20.96 | 9400 |
| 2024-05-17 | 20.67 | $21.03 | 14500 |
| 2024-05-16 | 20.63 | $21.05 | 15104 |
| 2024-05-15 | 20.57 | $20.99 | 4300 |
| 2024-05-14 | 20.52 | $20.95 | 2600 |
| 2024-05-13 | 20.46 | $20.89 | 5800 |
| 2024-05-10 | 20.41 | $20.73 | 7425 |
| 2024-05-09 | 20.38 | $20.66 | 7000 |
| 2024-05-08 | 20.35 | $20.56 | 9400 |
| 2024-05-07 | 20.33 | $20.45 | 8607 |
| 2024-05-06 | 20.32 | $20.38 | 2200 |
| 2024-05-03 | 20.32 | $20.45 | 6641 |
| 2024-05-02 | 20.32 | $20.16 | 17200 |
| 2024-05-01 | 20.34 | $20.27 | 24600 |
| 2024-04-30 | 20.36 | $20.21 | 3248 |
| 2024-04-29 | 20.39 | $20.34 | 16717 |
| 2024-04-26 | 20.41 | $20.23 | 7645 |
| 2024-04-25 | 20.44 | $20.15 | 13300 |
| 2024-04-24 | 20.49 | $20.41 | 6111 |
| 2024-04-23 | 20.51 | $20.40 | 2200 |
| 2024-04-22 | 20.54 | $20.47 | 3019 |
| 2024-04-19 | 20.56 | $20.48 | 5738 |
| 2024-04-18 | 20.59 | $20.22 | 2900 |
| 2024-04-17 | 20.64 | $20.19 | 5300 |
| 2024-04-16 | 20.70 | $20.20 | 3944 |
| 2024-04-15 | 20.76 | $20.29 | 6500 |
| 2024-04-12 | 20.81 | $20.33 | 3600 |
| 2024-04-11 | 20.86 | $20.64 | 7516 |
| 2024-04-10 | 20.89 | $20.65 | 4842 |
| 2024-04-09 | 20.92 | $20.91 | 11600 |
| 2024-04-08 | 20.92 | $20.82 | 3300 |
| 2024-04-05 | 20.93 | $20.88 | 15800 |
| 2024-04-04 | 20.93 | $20.75 | 51325 |
| 2024-04-03 | 20.95 | $20.97 | 35800 |
| 2024-04-02 | 20.94 | $20.86 | 12300 |
| 2024-04-01 | 20.94 | $21.05 | 13734 |
| 2024-03-28 | 20.93 | $21.20 | 3600 |
| 2024-03-27 | 20.89 | $21.05 | 5700 |
| 2024-03-26 | 20.87 | $20.75 | 29000 |
| 2024-03-25 | 20.87 | $20.82 | 21538 |
| 2024-03-22 | 20.87 | $20.85 | 7300 |
| 2024-03-21 | 20.86 | $20.94 | 11840 |
| 2024-03-20 | 20.84 | $21.13 | 16200 |
| 2024-03-19 | 20.81 | $20.94 | 2500 |
| 2024-03-18 | 20.79 | $20.90 | 18200 |
| 2024-03-15 | 20.77 | $20.86 | 40700 |
| 2024-03-14 | 20.76 | $20.92 | 33500 |
| 2024-03-13 | 20.74 | $21.17 | 32642 |
| 2024-03-12 | 20.69 | $21.03 | 11600 |
| 2024-03-11 | 20.66 | $20.83 | 9700 |
| 2024-03-08 | 20.64 | $20.68 | 10131 |
| 2024-03-07 | 20.64 | $20.60 | 78302 |
| 2024-03-06 | 20.65 | $20.64 | 6500 |
| 2024-03-05 | 20.65 | $20.64 | 3700 |
| 2024-03-04 | 20.66 | $20.60 | 9236 |
| 2024-03-01 | 20.67 | $20.68 | 46015 |
| 2024-02-29 | 20.68 | $20.55 | 5522 |
| 2024-02-28 | 20.70 | $20.49 | 10800 |
| 2024-02-27 | 20.73 | $20.59 | 7107 |
| 2024-02-26 | 20.75 | $20.57 | 9500 |
| 2024-02-23 | 20.78 | $20.82 | 29500 |
| 2024-02-22 | 20.79 | $20.68 | 13616 |
| 2024-02-21 | 20.81 | $20.68 | 6600 |
| 2024-02-20 | 20.84 | $20.81 | 9400 |
| 2024-02-16 | 20.86 | $20.74 | 8231 |
| 2024-02-15 | 20.88 | $20.80 | 5320 |
| 2024-02-14 | 20.90 | $20.57 | 7700 |
| 2024-02-13 | 20.95 | $20.54 | 12500 |
| 2024-02-12 | 21.00 | $20.90 | 7540 |
| 2024-02-09 | 21.01 | $20.70 | 17200 |
| 2024-02-08 | 21.05 | $20.70 | 3045 |
| 2024-02-07 | 21.09 | $20.77 | 4127 |
| 2024-02-06 | 21.13 | $20.99 | 41237 |
| 2024-02-05 | 21.15 | $20.83 | 8200 |
| 2024-02-02 | 21.19 | $20.95 | 11306 |
| 2024-02-01 | 21.22 | $21.34 | 105300 |
| 2024-01-31 | 21.21 | $20.94 | 59100 |
| 2024-01-30 | 21.24 | $21.27 | 10313 |
| 2024-01-29 | 21.24 | $21.25 | 16000 |
| 2024-01-26 | 21.24 | $21.21 | 103446 |
| 2024-01-25 | 21.25 | $21.62 | 63600 |
| 2024-01-24 | 21.22 | $21.00 | 10343 |
| 2024-01-23 | 21.25 | $21.13 | 21700 |
| 2024-01-22 | 21.27 | $21.41 | 15600 |
| 2024-01-19 | 21.26 | $21.24 | 18600 |
| 2024-01-18 | 21.27 | $21.00 | 14200 |
| 2024-01-17 | 21.30 | $20.90 | 33307 |
| 2024-01-16 | 21.34 | $21.11 | 78800 |
| 2024-01-12 | 21.36 | $21.21 | 4200 |
| 2024-01-11 | 21.36 | $21.22 | 6400 |
| 2024-01-10 | 21.37 | $21.28 | 6900 |
| 2024-01-09 | 21.36 | $21.40 | 1400 |
| 2024-01-08 | 21.34 | $21.64 | 19620 |
| 2024-01-05 | 21.29 | $21.40 | 6100 |
| 2024-01-04 | 21.25 | $21.30 | 17545 |
| 2024-01-03 | 21.22 | $21.35 | 10200 |
| 2024-01-02 | 21.17 | $21.51 | 10500 |
| 2023-12-29 | 21.11 | $21.43 | 14146 |
| 2023-12-28 | 21.05 | $21.54 | 4139 |
| 2023-12-27 | 20.96 | $21.51 | 31900 |
| 2023-12-26 | 20.88 | $21.53 | 67400 |
| 2023-12-22 | 20.78 | $21.22 | 3111 |
| 2023-12-21 | 20.71 | $21.24 | 13902 |
| 2023-12-20 | 20.62 | $21.04 | 7700 |
| 2023-12-19 | 20.56 | $21.27 | 8332 |
| 2023-12-18 | 20.46 | $21.06 | 3239 |
| 2023-12-15 | 20.38 | $21.09 | 5600 |
| 2023-12-14 | 20.28 | $21.02 | 4148 |
| 2023-12-13 | 20.19 | $20.74 | 6744 |
| 2023-12-12 | 20.13 | $20.43 | 10800 |
| 2023-12-11 | 20.08 | $20.48 | 18400 |
| 2023-12-08 | 20.03 | $20.35 | 5816 |
| 2023-12-07 | 19.98 | $20.28 | 2603 |
| 2023-12-06 | 19.94 | $20.03 | 7200 |
| 2023-12-05 | 19.91 | $20.04 | 40800 |
| 2023-12-04 | 19.88 | $20.17 | 2507 |
| 2023-12-01 | 19.84 | $20.21 | 7706 |
| 2023-11-30 | 19.79 | $20.04 | 1600 |
| 2023-11-29 | 19.75 | $19.92 | 13600 |
| 2023-11-28 | 19.72 | $19.85 | 1317 |
| 2023-11-27 | 19.69 | $19.81 | 2741 |
| 2023-11-24 | 19.65 | $19.89 | 2700 |
| 2023-11-22 | 19.61 | $19.79 | 222 |
| 2023-11-21 | 19.57 | $19.75 | 5508 |
| 2023-11-20 | 19.53 | $20.03 | 4614 |
| 2023-11-17 | 19.46 | $19.91 | 20200 |
| 2023-11-16 | 19.40 | $19.79 | 11200 |
| 2023-11-15 | 19.34 | $19.98 | 7500 |
| 2023-11-14 | 19.27 | $19.71 | 13441 |
| 2023-11-13 | 19.22 | $19.32 | 3519 |
| 2023-11-10 | 19.21 | $19.40 | 1113 |
| 2023-11-09 | 19.20 | $19.15 | 5404 |
| 2023-11-08 | 19.21 | $19.34 | 11800 |
| 2023-11-07 | 19.20 | $19.45 | 2922 |
| 2023-11-06 | 19.19 | $19.50 | 1330 |
| 2023-11-03 | 19.17 | $19.53 | 1534 |
| 2023-11-02 | 19.14 | $19.34 | 3400 |
| 2023-11-01 | 19.13 | $18.95 | 2545 |
| 2023-10-31 | 19.17 | $18.99 | 19636 |
| 2023-10-30 | 19.20 | $18.88 | 400 |
| 2023-10-27 | 19.24 | $18.68 | 1200 |
| 2023-10-26 | 19.30 | $18.91 | 1200 |
| 2023-10-25 | 19.35 | $18.87 | 4300 |
| 2023-10-24 | 19.41 | $19.13 | 2000 |
| 2023-10-23 | 19.44 | $18.96 | 1500 |
| 2023-10-20 | 19.48 | $19.22 | 200 |
| 2023-10-19 | 19.51 | $19.37 | 500 |
| 2023-10-18 | 19.52 | $19.46 | 1600 |
| 2023-10-17 | 19.53 | $19.70 | 3334 |
| 2023-10-16 | 19.52 | $19.69 | 2442 |
| 2023-10-13 | 19.51 | $19.50 | 12233 |
| 2023-10-12 | 19.52 | $19.69 | 3000 |
| 2023-10-11 | 19.52 | $19.66 | 740 |
| 2023-10-10 | 19.52 | $19.63 | 2500 |
| 2023-10-09 | 19.53 | $19.49 | 2000 |
| 2023-10-06 | 19.56 | $19.29 | 2602 |
| 2023-10-05 | 19.61 | $19.25 | 514 |
| 2023-10-04 | 19.67 | $19.34 | 7932 |
| 2023-10-03 | 19.73 | $19.34 | 639 |
| 2023-10-02 | 19.79 | $19.44 | 7218 |
| 2023-09-29 | 19.85 | $19.54 | 4329 |
| 2023-09-28 | 19.90 | $19.54 | 1500 |
| 2023-09-27 | 19.95 | $19.46 | 4200 |
| 2023-09-26 | 20.02 | $19.38 | 4924 |
| 2023-09-25 | 20.10 | $19.54 | 1100 |
| 2023-09-22 | 20.17 | $19.51 | 2819 |
| 2023-09-21 | 20.24 | $19.78 | 1914 |
| 2023-09-20 | 20.28 | $20.08 | 2400 |
| 2023-09-19 | 20.30 | $20.12 | 1800 |
| 2023-09-18 | 20.31 | $20.25 | 8434 |
| 2023-09-15 | 20.32 | $20.29 | 1200 |
| 2023-09-14 | 20.31 | $20.44 | 7819 |
| 2023-09-13 | 20.29 | $20.23 | 6300 |
| 2023-09-12 | 20.30 | $20.39 | 2112 |
| 2023-09-11 | 20.29 | $20.38 | 15935 |
| 2023-09-08 | 20.28 | $20.28 | 9227 |
| 2023-09-07 | 20.28 | $20.33 | 34802 |
| 2023-09-06 | 20.28 | $20.34 | 5900 |
| 2023-09-05 | 20.27 | $20.36 | 626 |
| 2023-09-01 | 20.27 | $20.48 | 1200 |
| 2023-08-31 | 20.25 | $20.41 | 6004 |
| 2023-08-30 | 20.24 | $20.40 | 2713 |
| 2023-08-29 | 20.24 | $20.38 | 2400 |
| 2023-08-28 | 20.23 | $20.19 | 2700 |
| 2023-08-25 | 20.25 | $19.99 | 1100 |
| 2023-08-24 | 20.28 | $19.91 | 600 |
| 2023-08-23 | 20.33 | $20.08 | 400 |
| 2023-08-22 | 20.37 | $19.97 | 3848 |
| 2023-08-21 | 20.41 | $20.27 | 6913 |
| 2023-08-18 | 20.43 | $20.18 | 7100 |
| 2023-08-17 | 20.46 | $20.18 | 4800 |
| 2023-08-16 | 20.49 | $20.20 | 900 |
| 2023-08-15 | 20.51 | $20.37 | 625 |
| 2023-08-14 | 20.52 | $20.68 | 9800 |
| 2023-08-11 | 20.49 | $20.64 | 5000 |
| 2023-08-10 | 20.47 | $20.56 | 3700 |
| 2023-08-09 | 20.45 | $20.44 | 2027 |
| 2023-08-08 | 20.43 | $20.55 | 3917 |
| 2023-08-07 | 20.41 | $20.58 | 6200 |
| 2023-08-04 | 20.38 | $20.38 | 1803 |
| 2023-08-03 | 20.36 | $20.41 | 12000 |
| 2023-08-02 | 20.34 | $20.39 | 9802 |
| 2023-08-01 | 20.32 | $20.54 | 2900 |
| 2023-07-31 | 20.28 | $20.72 | 6809 |
| 2023-07-28 | 20.22 | $20.65 | 3800 |
| 2023-07-27 | 20.16 | $20.51 | 7245 |
| 2023-07-26 | 20.11 | $20.53 | 3900 |
| 2023-07-25 | 20.05 | $20.47 | 3933 |
| 2023-07-24 | 20.00 | $20.23 | 3500 |
| 2023-07-21 | 19.97 | $20.20 | 4846 |
| 2023-07-20 | 19.94 | $20.26 | 5600 |
| 2023-07-19 | 19.90 | $20.21 | 23445 |
| 2023-07-18 | 19.87 | $20.02 | 5200 |
| 2023-07-17 | 19.86 | $19.83 | 5700 |
| 2023-07-14 | 19.87 | $19.82 | 3036 |
| 2023-07-13 | 19.89 | $20.07 | 2917 |
| 2023-07-12 | 19.88 | $20.05 | 6345 |
| 2023-07-11 | 19.87 | $20.03 | 400 |
| 2023-07-10 | 19.87 | $19.76 | 4114 |
| 2023-07-07 | 19.89 | $19.59 | 2228 |
| 2023-07-06 | 19.93 | $19.64 | 7600 |
| 2023-07-05 | 19.96 | $19.82 | 1130 |
| 2023-07-03 | 19.98 | $19.99 | 744 |
| 2023-06-30 | 19.98 | $19.89 | 600 |
| 2023-06-29 | 19.98 | $19.76 | 5718 |
| 2023-06-28 | 20.00 | $19.67 | 22200 |
| 2023-06-27 | 20.02 | $19.68 | 7100 |
| 2023-06-26 | 20.04 | $19.92 | 1838 |
| 2023-06-23 | 20.03 | $19.81 | 800 |
| 2023-06-22 | 20.03 | $19.93 | 3600 |
| 2023-06-21 | 20.02 | $20.05 | 4000 |
| 2023-06-20 | 20.00 | $20.32 | 1629 |
| 2023-06-16 | 19.94 | $20.66 | 2712 |
| 2023-06-15 | 19.85 | $20.57 | 7500 |
| 2023-06-14 | 19.76 | $20.29 | 1747 |
| 2023-06-13 | 19.70 | $20.26 | 1600 |
| 2023-06-12 | 19.63 | $20.01 | 1344 |
| 2023-06-09 | 19.59 | $19.83 | 3142 |
| 2023-06-08 | 19.56 | $19.94 | 5200 |
| 2023-06-07 | 19.52 | $19.96 | 4700 |
| 2023-06-06 | 19.47 | $19.71 | 8036 |
| 2023-06-05 | 19.46 | $19.57 | 3500 |
| 2023-06-02 | 19.45 | $19.76 | 1026 |
| 2023-06-01 | 19.43 | $19.30 | 1000 |
| 2023-05-31 | 19.45 | $19.30 | 1313 |
| 2023-05-30 | 19.48 | $19.26 | 2900 |
| 2023-05-26 | 19.51 | $19.22 | 425 |
| 2023-05-25 | 19.56 | $19.02 | 2700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.98
2026-08-05
Close Price
$22.07
Vol: 118556
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.90
Average
20.50
Maximum
23.29
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 21.98 | $22.07 | 118556 |
| 2026-08-04 | 21.94 | $21.94 | 67600 |
| 2026-08-03 | 21.93 | $21.89 | 13105 |
| 2026-07-31 | 21.92 | $21.90 | 37600 |
| 2026-07-30 | 21.91 | $21.99 | 35300 |
| 2026-07-29 | 21.88 | $22.08 | 30122 |
| 2026-07-28 | 21.82 | $22.26 | 46622 |
| 2026-07-27 | 21.71 | $21.86 | 19300 |
| 2026-07-24 | 21.68 | $21.75 | 17432 |
| 2026-07-23 | 21.65 | $21.46 | 45700 |
| 2026-07-22 | 21.69 | $21.60 | 17332 |
| 2026-07-21 | 21.70 | $21.58 | 13638 |
| 2026-07-20 | 21.71 | $21.67 | 22000 |
| 2026-07-17 | 21.71 | $21.80 | 22700 |
| 2026-07-16 | 21.68 | $22.05 | 29200 |
| 2026-07-15 | 21.60 | $21.51 | 35200 |
| 2026-07-14 | 21.61 | $21.45 | 32400 |
| 2026-07-13 | 21.64 | $21.70 | 13600 |
| 2026-07-10 | 21.62 | $21.64 | 94820 |
| 2026-07-09 | 21.60 | $21.53 | 41419 |
| 2026-07-08 | 21.61 | $21.64 | 25745 |
| 2026-07-07 | 21.60 | $21.80 | 36300 |
| 2026-07-06 | 21.55 | $21.57 | 21326 |
| 2026-07-02 | 21.53 | $21.83 | 90100 |
| 2026-07-01 | 21.47 | $21.38 | 28300 |
| 2026-06-30 | 21.48 | $21.30 | 27148 |
| 2026-06-29 | 21.52 | $21.52 | 37012 |
| 2026-06-26 | 21.51 | $21.59 | 33303 |
| 2026-06-25 | 21.49 | $21.40 | 17202 |
| 2026-06-24 | 21.51 | $21.47 | 64400 |
| 2026-06-23 | 21.51 | $21.46 | 78840 |
| 2026-06-22 | 21.52 | $21.21 | 20536 |
| 2026-06-18 | 21.57 | $21.40 | 29700 |
| 2026-06-17 | 21.60 | $21.41 | 18900 |
| 2026-06-16 | 21.63 | $21.77 | 26406 |
| 2026-06-15 | 21.59 | $21.73 | 60800 |
| 2026-06-12 | 21.54 | $21.90 | 17600 |
| 2026-06-11 | 21.46 | $21.85 | 54300 |
| 2026-06-10 | 21.37 | $21.68 | 11800 |
| 2026-06-09 | 21.30 | $21.61 | 45024 |
| 2026-06-08 | 21.24 | $21.35 | 16600 |
| 2026-06-05 | 21.22 | $21.40 | 25596 |
| 2026-06-04 | 21.18 | $21.15 | 15112 |
| 2026-06-03 | 21.20 | $21.04 | 20300 |
| 2026-06-02 | 21.24 | $21.04 | 17944 |
| 2026-06-01 | 21.29 | $21.11 | 46514 |
| 2026-05-29 | 21.33 | $21.31 | 13900 |
| 2026-05-28 | 21.33 | $21.51 | 24439 |
| 2026-05-27 | 21.30 | $21.51 | 22000 |
| 2026-05-26 | 21.26 | $21.25 | 23300 |
| 2026-05-22 | 21.26 | $21.56 | 52300 |
| 2026-05-21 | 21.21 | $21.38 | 14100 |
| 2026-05-20 | 21.18 | $21.39 | 12900 |
| 2026-05-19 | 21.14 | $21.38 | 64237 |
| 2026-05-18 | 21.11 | $21.25 | 28100 |
| 2026-05-15 | 21.10 | $21.04 | 33000 |
| 2026-05-14 | 21.12 | $21.15 | 55400 |
| 2026-05-13 | 21.14 | $21.18 | 31500 |
| 2026-05-12 | 21.14 | $21.21 | 10000 |
| 2026-05-11 | 21.15 | $21.04 | 30400 |
| 2026-05-08 | 21.19 | $21.16 | 25500 |
| 2026-05-07 | 21.21 | $21.27 | 23409 |
| 2026-05-06 | 21.22 | $21.29 | 71700 |
| 2026-05-05 | 21.22 | $21.19 | 14846 |
| 2026-05-04 | 21.24 | $21.15 | 32600 |
| 2026-05-01 | 21.28 | $21.37 | 28100 |
| 2026-04-30 | 21.28 | $21.54 | 22718 |
| 2026-04-29 | 21.24 | $21.36 | 22800 |
| 2026-04-28 | 21.24 | $21.45 | 16200 |
| 2026-04-27 | 21.22 | $21.22 | 15904 |
| 2026-04-24 | 21.24 | $21.32 | 23648 |
| 2026-04-23 | 21.25 | $21.46 | 52138 |
| 2026-04-22 | 21.23 | $21.25 | 15800 |
| 2026-04-21 | 21.26 | $21.27 | 25300 |
| 2026-04-20 | 21.28 | $21.46 | 14223 |
| 2026-04-17 | 21.27 | $21.63 | 26800 |
| 2026-04-16 | 21.23 | $21.34 | 26449 |
| 2026-04-15 | 21.24 | $21.22 | 31200 |
| 2026-04-14 | 21.28 | $21.33 | 22400 |
| 2026-04-13 | 21.30 | $21.32 | 25041 |
| 2026-04-10 | 21.34 | $21.27 | 9643 |
| 2026-04-09 | 21.38 | $21.62 | 13500 |
| 2026-04-08 | 21.37 | $21.47 | 9807 |
| 2026-04-07 | 21.39 | $21.24 | 45200 |
| 2026-04-06 | 21.46 | $21.29 | 57200 |
| 2026-04-02 | 21.53 | $21.31 | 16500 |
| 2026-04-01 | 21.61 | $21.30 | 26000 |
| 2026-03-31 | 21.71 | $21.71 | 18600 |
| 2026-03-30 | 21.73 | $21.60 | 28300 |
| 2026-03-27 | 21.79 | $21.50 | 4803 |
| 2026-03-26 | 21.88 | $21.61 | 8334 |
| 2026-03-25 | 21.96 | $21.88 | 7500 |
| 2026-03-24 | 22.00 | $21.78 | 14502 |
| 2026-03-23 | 22.07 | $21.75 | 17400 |
| 2026-03-20 | 22.16 | $21.60 | 20700 |
| 2026-03-19 | 22.29 | $21.77 | 13900 |
| 2026-03-18 | 22.40 | $21.84 | 18936 |
| 2026-03-17 | 22.53 | $22.30 | 17000 |
| 2026-03-16 | 22.57 | $22.30 | 19624 |
| 2026-03-13 | 22.62 | $22.24 | 10200 |
| 2026-03-12 | 22.69 | $22.16 | 11033 |
| 2026-03-11 | 22.79 | $22.38 | 7900 |
| 2026-03-10 | 22.86 | $22.37 | 12936 |
| 2026-03-09 | 22.94 | $22.40 | 24843 |
| 2026-03-06 | 23.02 | $22.39 | 19132 |
| 2026-03-05 | 23.12 | $22.46 | 21792 |
| 2026-03-04 | 23.22 | $22.78 | 47408 |
| 2026-03-03 | 23.26 | $22.83 | 25508 |
| 2026-03-02 | 23.29 | $23.03 | 74600 |
| 2026-02-27 | 23.29 | $23.29 | 18600 |
| 2026-02-26 | 23.23 | $22.97 | 14534 |
| 2026-02-25 | 23.22 | $23.03 | 22900 |
| 2026-02-24 | 23.20 | $23.06 | 20832 |
| 2026-02-23 | 23.16 | $23.08 | 22800 |
| 2026-02-20 | 23.11 | $22.98 | 18800 |
| 2026-02-19 | 23.07 | $23.10 | 23233 |
| 2026-02-18 | 22.99 | $23.08 | 12522 |
| 2026-02-17 | 22.90 | $23.04 | 12000 |
| 2026-02-13 | 22.80 | $23.06 | 35134 |
| 2026-02-12 | 22.68 | $22.90 | 41500 |
| 2026-02-11 | 22.57 | $22.83 | 29300 |
| 2026-02-10 | 22.45 | $22.58 | 20504 |
| 2026-02-09 | 22.36 | $22.62 | 19000 |
| 2026-02-06 | 22.25 | $22.84 | 31139 |
| 2026-02-05 | 22.07 | $22.55 | 25000 |
| 2026-02-04 | 21.92 | $22.61 | 48100 |
| 2026-02-03 | 21.73 | $22.21 | 38900 |
| 2026-02-02 | 21.59 | $22.04 | 22513 |
| 2026-01-30 | 21.47 | $21.95 | 17500 |
| 2026-01-29 | 21.34 | $21.57 | 28800 |
| 2026-01-28 | 21.27 | $21.38 | 19800 |
| 2026-01-27 | 21.24 | $21.39 | 30004 |
| 2026-01-26 | 21.19 | $21.34 | 15700 |
| 2026-01-23 | 21.14 | $21.20 | 18000 |
| 2026-01-22 | 21.11 | $21.18 | 22902 |
| 2026-01-21 | 21.09 | $21.14 | 24920 |
| 2026-01-20 | 21.07 | $21.05 | 45200 |
| 2026-01-16 | 21.06 | $21.17 | 42800 |
| 2026-01-15 | 21.02 | $21.14 | 18129 |
| 2026-01-14 | 20.99 | $21.25 | 18000 |
| 2026-01-13 | 20.93 | $21.05 | 14603 |
| 2026-01-12 | 20.90 | $21.02 | 15800 |
| 2026-01-09 | 20.87 | $20.90 | 31300 |
| 2026-01-08 | 20.86 | $20.94 | 81100 |
| 2026-01-07 | 20.84 | $20.77 | 88910 |
| 2026-01-06 | 20.85 | $20.75 | 39800 |
| 2026-01-05 | 20.87 | $20.74 | 30921 |
| 2026-01-02 | 20.89 | $20.70 | 30900 |
| 2025-12-31 | 20.93 | $20.78 | 21213 |
| 2025-12-30 | 20.95 | $20.91 | 19000 |
| 2025-12-29 | 20.95 | $20.94 | 13511 |
| 2025-12-26 | 20.95 | $20.98 | 7542 |
| 2025-12-24 | 20.93 | $20.99 | 12000 |
| 2025-12-23 | 20.91 | $20.86 | 25800 |
| 2025-12-22 | 20.91 | $20.89 | 13343 |
| 2025-12-19 | 20.91 | $20.77 | 33018 |
| 2025-12-18 | 20.92 | $20.79 | 9600 |
| 2025-12-17 | 20.94 | $20.86 | 95000 |
| 2025-12-16 | 20.95 | $20.74 | 3400 |
| 2025-12-15 | 20.98 | $20.95 | 8000 |
| 2025-12-12 | 20.97 | $20.82 | 14833 |
| 2025-12-11 | 20.99 | $20.80 | 15600 |
| 2025-12-10 | 21.01 | $20.80 | 7941 |
| 2025-12-09 | 21.03 | $20.64 | 20900 |
| 2025-12-08 | 21.10 | $20.80 | 13600 |
| 2025-12-05 | 21.13 | $20.95 | 16415 |
| 2025-12-04 | 21.14 | $21.02 | 4733 |
| 2025-12-03 | 21.14 | $21.10 | 10905 |
| 2025-12-02 | 21.11 | $20.91 | 9039 |
| 2025-12-01 | 21.12 | $21.01 | 21800 |
| 2025-11-28 | 21.11 | $21.24 | 8300 |
| 2025-11-26 | 21.05 | $21.19 | 14200 |
| 2025-11-25 | 20.98 | $21.12 | 19500 |
| 2025-11-24 | 20.92 | $20.86 | 7345 |
| 2025-11-21 | 20.90 | $20.93 | 18900 |
| 2025-11-20 | 20.86 | $20.89 | 6300 |
| 2025-11-19 | 20.82 | $20.94 | 13000 |
| 2025-11-18 | 20.77 | $21.02 | 66229 |
| 2025-11-17 | 20.68 | $20.86 | 16500 |
| 2025-11-14 | 20.62 | $20.97 | 17300 |
| 2025-11-13 | 20.52 | $20.87 | 6520 |
| 2025-11-12 | 20.42 | $20.81 | 15900 |
| 2025-11-11 | 20.32 | $20.77 | 6800 |
| 2025-11-10 | 20.21 | $20.35 | 3937 |
| 2025-11-07 | 20.18 | $20.27 | 23704 |
| 2025-11-06 | 20.15 | $20.18 | 23715 |
| 2025-11-05 | 20.14 | $20.15 | 7503 |
| 2025-11-04 | 20.13 | $19.95 | 13705 |
| 2025-11-03 | 20.16 | $20.01 | 13100 |
| 2025-10-31 | 20.18 | $20.24 | 30944 |
| 2025-10-30 | 20.16 | $20.13 | 10032 |
| 2025-10-29 | 20.16 | $20.09 | 12300 |
| 2025-10-28 | 20.17 | $20.25 | 5340 |
| 2025-10-27 | 20.14 | $20.29 | 44727 |
| 2025-10-24 | 20.10 | $20.18 | 4400 |
| 2025-10-23 | 20.08 | $20.03 | 9624 |
| 2025-10-22 | 20.08 | $20.17 | 5500 |
| 2025-10-21 | 20.05 | $20.15 | 11000 |
| 2025-10-20 | 20.03 | $20.29 | 5000 |
| 2025-10-17 | 19.96 | $20.10 | 12100 |
| 2025-10-16 | 19.93 | $19.92 | 4442 |
| 2025-10-15 | 19.94 | $19.93 | 5019 |
| 2025-10-14 | 19.94 | $19.90 | 52600 |
| 2025-10-13 | 19.95 | $19.80 | 3704 |
| 2025-10-10 | 19.98 | $19.81 | 12021 |
| 2025-10-09 | 20.01 | $19.98 | 3333 |
| 2025-10-08 | 20.01 | $20.00 | 14200 |
| 2025-10-07 | 20.01 | $20.12 | 17648 |
| 2025-10-06 | 19.98 | $20.05 | 26100 |
| 2025-10-03 | 19.96 | $20.19 | 5000 |
| 2025-10-02 | 19.91 | $20.10 | 8400 |
| 2025-10-01 | 19.87 | $20.20 | 12740 |
| 2025-09-30 | 19.80 | $19.98 | 18700 |
| 2025-09-29 | 19.76 | $19.67 | 10333 |
| 2025-09-26 | 19.79 | $19.74 | 1133 |
| 2025-09-25 | 19.81 | $19.68 | 4141 |
| 2025-09-24 | 19.84 | $19.77 | 11700 |
| 2025-09-23 | 19.86 | $19.85 | 2300 |
| 2025-09-22 | 19.87 | $19.81 | 52600 |
| 2025-09-19 | 19.88 | $19.87 | 4600 |
| 2025-09-18 | 19.89 | $19.87 | 12900 |
| 2025-09-17 | 19.89 | $19.92 | 27300 |
| 2025-09-16 | 19.89 | $19.80 | 18500 |
| 2025-09-15 | 19.91 | $19.76 | 7600 |
| 2025-09-12 | 19.95 | $19.83 | 19302 |
| 2025-09-11 | 19.97 | $19.99 | 10501 |
| 2025-09-10 | 19.97 | $19.91 | 11100 |
| 2025-09-09 | 19.98 | $19.98 | 14500 |
| 2025-09-08 | 19.98 | $19.90 | 8538 |
| 2025-09-05 | 20.00 | $19.95 | 16300 |
| 2025-09-04 | 20.00 | $20.01 | 349700 |
| 2025-09-03 | 20.00 | $19.97 | 11606 |
| 2025-09-02 | 20.00 | $20.04 | 11800 |
| 2025-08-29 | 19.99 | $20.04 | 9000 |
| 2025-08-28 | 19.98 | $19.94 | 6907 |
| 2025-08-27 | 19.98 | $19.95 | 60100 |
| 2025-08-26 | 19.99 | $19.92 | 8000 |
| 2025-08-25 | 20.00 | $19.95 | 41500 |
| 2025-08-22 | 20.01 | $20.10 | 19720 |
| 2025-08-21 | 19.98 | $20.05 | 11300 |
| 2025-08-20 | 19.97 | $20.20 | 18100 |
| 2025-08-19 | 19.91 | $20.08 | 22106 |
| 2025-08-18 | 19.88 | $19.97 | 9039 |
| 2025-08-15 | 19.86 | $20.02 | 2629 |
| 2025-08-14 | 19.83 | $19.91 | 23540 |
| 2025-08-13 | 19.82 | $19.97 | 11805 |
| 2025-08-12 | 19.80 | $19.80 | 12900 |
| 2025-08-11 | 19.80 | $19.77 | 18600 |
| 2025-08-08 | 19.81 | $19.89 | 6400 |
| 2025-08-07 | 19.81 | $19.83 | 7943 |
| 2025-08-06 | 19.81 | $19.74 | 8517 |
| 2025-08-05 | 19.83 | $19.69 | 18509 |
| 2025-08-04 | 19.87 | $19.77 | 16535 |
| 2025-08-01 | 19.89 | $19.63 | 10300 |
| 2025-07-31 | 19.95 | $19.53 | 92900 |
| 2025-07-30 | 20.04 | $19.87 | 19405 |
| 2025-07-29 | 20.08 | $20.02 | 15000 |
| 2025-07-28 | 20.08 | $19.95 | 45420 |
| 2025-07-25 | 20.11 | $20.06 | 7448 |
| 2025-07-24 | 20.11 | $20.07 | 13200 |
| 2025-07-23 | 20.11 | $20.20 | 24620 |
| 2025-07-22 | 20.08 | $20.09 | 4335 |
| 2025-07-21 | 20.07 | $20.06 | 11900 |
| 2025-07-18 | 20.07 | $19.97 | 4749 |
| 2025-07-17 | 20.08 | $20.09 | 5812 |
| 2025-07-16 | 20.07 | $20.01 | 9742 |
| 2025-07-15 | 20.08 | $19.85 | 13600 |
| 2025-07-14 | 20.12 | $20.04 | 23100 |
| 2025-07-11 | 20.12 | $20.10 | 34900 |
| 2025-07-10 | 20.11 | $20.20 | 20639 |
| 2025-07-09 | 20.08 | $20.13 | 8112 |
| 2025-07-08 | 20.06 | $20.11 | 22744 |
| 2025-07-07 | 20.04 | $20.07 | 7200 |
| 2025-07-03 | 20.02 | $20.18 | 7500 |
| 2025-07-02 | 19.98 | $20.10 | 12145 |
| 2025-07-01 | 19.94 | $20.13 | 21849 |
| 2025-06-30 | 19.90 | $19.89 | 12838 |
| 2025-06-27 | 19.90 | $19.81 | 13800 |
| 2025-06-26 | 19.91 | $19.73 | 15522 |
| 2025-06-25 | 19.94 | $19.87 | 68229 |
| 2025-06-24 | 19.95 | $19.96 | 10131 |
| 2025-06-23 | 19.94 | $19.89 | 18000 |
| 2025-06-20 | 19.94 | $19.79 | 22608 |
| 2025-06-18 | 19.96 | $19.81 | 7600 |
| 2025-06-17 | 19.98 | $19.86 | 19130 |
| 2025-06-16 | 19.99 | $20.05 | 12400 |
| 2025-06-13 | 19.97 | $19.98 | 25400 |
| 2025-06-12 | 19.95 | $20.13 | 10320 |
| 2025-06-11 | 19.90 | $20.05 | 5122 |
| 2025-06-10 | 19.86 | $20.09 | 7503 |
| 2025-06-09 | 19.80 | $19.93 | 21426 |
| 2025-06-06 | 19.77 | $19.97 | 25832 |
| 2025-06-05 | 19.72 | $19.73 | 4000 |
| 2025-06-04 | 19.72 | $19.83 | 9700 |
| 2025-06-03 | 19.69 | $19.87 | 2300 |
| 2025-06-02 | 19.65 | $19.83 | 17000 |
| 2025-05-30 | 19.62 | $19.74 | 18634 |
| 2025-05-29 | 19.59 | $19.66 | 19913 |
| 2025-05-28 | 19.58 | $19.59 | 12847 |
| 2025-05-27 | 19.58 | $19.73 | 12507 |
| 2025-05-23 | 19.56 | $19.57 | 19100 |
| 2025-05-22 | 19.56 | $19.53 | 13208 |
| 2025-05-21 | 19.57 | $19.60 | 11532 |
| 2025-05-20 | 19.57 | $19.90 | 30100 |
| 2025-05-19 | 19.51 | $19.95 | 5800 |
| 2025-05-16 | 19.43 | $19.79 | 18129 |
| 2025-05-15 | 19.37 | $19.66 | 172600 |
| 2025-05-14 | 19.32 | $19.21 | 10200 |
| 2025-05-13 | 19.37 | $19.38 | 16000 |
| 2025-05-12 | 19.39 | $19.59 | 51700 |
| 2025-05-09 | 19.37 | $19.30 | 10222 |
| 2025-05-08 | 19.40 | $19.48 | 12700 |
| 2025-05-07 | 19.41 | $19.59 | 2700 |
| 2025-05-06 | 19.39 | $19.47 | 7601 |
| 2025-05-05 | 19.40 | $19.57 | 13500 |
| 2025-05-02 | 19.39 | $19.62 | 12700 |
| 2025-05-01 | 19.37 | $19.45 | 21400 |
| 2025-04-30 | 19.39 | $19.76 | 13700 |
| 2025-04-29 | 19.34 | $19.62 | 9908 |
| 2025-04-28 | 19.32 | $19.49 | 20500 |
| 2025-04-25 | 19.32 | $19.36 | 9800 |
| 2025-04-24 | 19.35 | $19.32 | 20913 |
| 2025-04-23 | 19.40 | $19.43 | 29600 |
| 2025-04-22 | 19.43 | $19.52 | 19110 |
| 2025-04-21 | 19.45 | $19.37 | 7300 |
| 2025-04-17 | 19.51 | $19.63 | 27941 |
| 2025-04-16 | 19.52 | $19.44 | 12602 |
| 2025-04-15 | 19.59 | $19.71 | 8423 |
| 2025-04-14 | 19.60 | $19.76 | 13426 |
| 2025-04-11 | 19.61 | $19.54 | 19827 |
| 2025-04-10 | 19.67 | $19.21 | 10004 |
| 2025-04-09 | 19.81 | $19.48 | 18900 |
| 2025-04-08 | 19.92 | $18.85 | 26746 |
| 2025-04-07 | 20.18 | $19.10 | 104000 |
| 2025-04-04 | 20.42 | $19.33 | 489100 |
| 2025-04-03 | 20.67 | $20.46 | 38715 |
| 2025-04-02 | 20.71 | $20.54 | 15423 |
| 2025-04-01 | 20.74 | $20.60 | 4030 |
| 2025-03-31 | 20.77 | $20.83 | 12913 |
| 2025-03-28 | 20.75 | $20.58 | 9816 |
| 2025-03-27 | 20.77 | $20.65 | 7600 |
| 2025-03-26 | 20.79 | $20.74 | 5500 |
| 2025-03-25 | 20.80 | $20.52 | 4704 |
| 2025-03-24 | 20.84 | $20.70 | 3746 |
| 2025-03-21 | 20.86 | $20.69 | 13623 |
| 2025-03-20 | 20.88 | $20.78 | 6238 |
| 2025-03-19 | 20.89 | $20.82 | 24900 |
| 2025-03-18 | 20.89 | $20.76 | 16828 |
| 2025-03-17 | 20.89 | $20.80 | 5026 |
| 2025-03-14 | 20.89 | $20.60 | 11417 |
| 2025-03-13 | 20.94 | $20.50 | 8300 |
| 2025-03-12 | 21.00 | $20.48 | 12700 |
| 2025-03-11 | 21.08 | $20.76 | 24631 |
| 2025-03-10 | 21.12 | $21.33 | 37217 |
| 2025-03-07 | 21.04 | $21.39 | 27700 |
| 2025-03-06 | 20.93 | $20.94 | 11704 |
| 2025-03-05 | 20.89 | $20.78 | 32505 |
| 2025-03-04 | 20.88 | $20.75 | 31200 |
| 2025-03-03 | 20.88 | $20.89 | 11800 |
| 2025-02-28 | 20.84 | $20.85 | 10400 |
| 2025-02-27 | 20.81 | $20.79 | 13413 |
| 2025-02-26 | 20.77 | $20.71 | 9725 |
| 2025-02-25 | 20.75 | $20.96 | 18000 |
| 2025-02-24 | 20.68 | $20.84 | 16622 |
| 2025-02-21 | 20.61 | $20.75 | 14800 |
| 2025-02-20 | 20.55 | $20.80 | 7713 |
| 2025-02-19 | 20.46 | $20.63 | 14600 |
| 2025-02-18 | 20.40 | $20.44 | 5108 |
| 2025-02-14 | 20.37 | $20.38 | 36800 |
| 2025-02-13 | 20.35 | $20.53 | 12300 |
| 2025-02-12 | 20.28 | $20.37 | 23700 |
| 2025-02-11 | 20.24 | $20.38 | 18600 |
| 2025-02-10 | 20.19 | $20.20 | 17640 |
| 2025-02-07 | 20.17 | $19.99 | 98200 |
| 2025-02-06 | 20.19 | $20.06 | 10825 |
| 2025-02-05 | 20.19 | $20.22 | 13600 |
| 2025-02-04 | 20.16 | $20.03 | 9239 |
| 2025-02-03 | 20.17 | $20.17 | 18300 |
| 2025-01-31 | 20.15 | $20.04 | 29338 |
| 2025-01-30 | 20.14 | $20.43 | 10905 |
| 2025-01-29 | 20.06 | $20.11 | 1619 |
| 2025-01-28 | 20.03 | $20.02 | 10900 |
| 2025-01-27 | 20.01 | $20.18 | 6200 |
| 2025-01-24 | 19.95 | $20.13 | 5020 |
| 2025-01-23 | 19.89 | $20.11 | 5300 |
| 2025-01-22 | 19.83 | $19.98 | 22406 |
| 2025-01-21 | 19.78 | $20.15 | 13549 |
| 2025-01-17 | 19.69 | $20.33 | 26200 |
| 2025-01-16 | 19.54 | $20.23 | 7103 |
| 2025-01-15 | 19.40 | $20.05 | 5500 |
| 2025-01-14 | 19.26 | $19.89 | 13914 |
| 2025-01-13 | 19.14 | $19.71 | 12803 |
| 2025-01-10 | 19.04 | $19.48 | 14300 |
| 2025-01-08 | 18.98 | $19.10 | 16400 |
| 2025-01-07 | 18.98 | $19.18 | 33037 |
| 2025-01-06 | 18.97 | $19.04 | 18100 |
| 2025-01-03 | 18.99 | $19.11 | 25500 |
| 2025-01-02 | 19.00 | $19.01 | 28145 |
| 2024-12-31 | 19.04 | $19.04 | 10200 |
| 2024-12-30 | 19.08 | $18.98 | 24100 |
| 2024-12-27 | 19.13 | $19.21 | 10500 |
| 2024-12-26 | 19.15 | $19.25 | 16900 |
| 2024-12-24 | 19.16 | $19.09 | 2432 |
| 2024-12-23 | 19.22 | $19.02 | 16200 |
| 2024-12-20 | 19.30 | $19.06 | 212500 |
| 2024-12-19 | 19.38 | $18.92 | 13202 |
| 2024-12-18 | 19.51 | $19.01 | 8200 |
| 2024-12-17 | 19.64 | $19.45 | 53900 |
| 2024-12-16 | 19.70 | $19.41 | 25200 |
| 2024-12-13 | 19.78 | $19.73 | 24800 |
| 2024-12-12 | 19.80 | $19.81 | 19600 |
| 2024-12-11 | 19.82 | $19.80 | 25300 |
| 2024-12-10 | 19.84 | $20.03 | 11825 |
| 2024-12-09 | 19.81 | $19.78 | 40206 |
| 2024-12-06 | 19.84 | $19.75 | 61525 |
| 2024-12-05 | 19.87 | $19.83 | 56600 |
| 2024-12-04 | 19.89 | $19.83 | 14300 |
| 2024-12-03 | 19.92 | $20.05 | 24700 |
| 2024-12-02 | 19.91 | $20.11 | 5900 |
| 2024-11-29 | 19.89 | $20.19 | 5730 |
| 2024-11-27 | 19.84 | $20.17 | 14300 |
| 2024-11-26 | 19.79 | $20.10 | 22315 |
| 2024-11-25 | 19.75 | $20.17 | 17125 |
| 2024-11-22 | 19.69 | $19.98 | 14843 |
| 2024-11-21 | 19.66 | $19.77 | 7905 |
| 2024-11-20 | 19.68 | $19.69 | 7200 |
| 2024-11-19 | 19.71 | $19.57 | 6300 |
| 2024-11-18 | 19.78 | $19.65 | 18430 |
| 2024-11-15 | 19.85 | $19.55 | 13700 |
| 2024-11-14 | 19.94 | $19.76 | 8133 |
| 2024-11-13 | 20.01 | $19.92 | 27315 |
| 2024-11-12 | 20.06 | $19.76 | 19600 |
| 2024-11-11 | 20.16 | $20.16 | 2300 |
| 2024-11-08 | 20.18 | $20.16 | 11845 |
| 2024-11-07 | 20.21 | $20.27 | 5000 |
| 2024-11-06 | 20.22 | $20.29 | 5536 |
| 2024-11-05 | 20.23 | $20.08 | 8300 |
| 2024-11-04 | 20.29 | $20.00 | 18939 |
| 2024-11-01 | 20.37 | $20.13 | 1900 |
| 2024-10-31 | 20.45 | $20.15 | 12010 |
| 2024-10-30 | 20.53 | $20.04 | 13600 |
| 2024-10-29 | 20.65 | $20.14 | 3500 |
| 2024-10-28 | 20.76 | $20.30 | 14500 |
| 2024-10-25 | 20.86 | $20.20 | 6300 |
| 2024-10-24 | 21.00 | $20.40 | 5800 |
| 2024-10-23 | 21.12 | $20.73 | 11814 |
| 2024-10-22 | 21.19 | $20.81 | 12600 |
| 2024-10-21 | 21.25 | $21.22 | 16020 |
| 2024-10-18 | 21.23 | $21.43 | 5400 |
| 2024-10-17 | 21.17 | $21.38 | 4420 |
| 2024-10-16 | 21.10 | $21.45 | 9303 |
| 2024-10-15 | 21.01 | $21.19 | 18714 |
| 2024-10-14 | 20.96 | $21.02 | 8217 |
| 2024-10-11 | 20.93 | $21.00 | 10445 |
| 2024-10-10 | 20.90 | $20.86 | 2600 |
| 2024-10-09 | 20.90 | $20.93 | 45002 |
| 2024-10-08 | 20.88 | $20.79 | 6010 |
| 2024-10-07 | 20.89 | $20.79 | 8900 |
| 2024-10-04 | 20.90 | $20.83 | 5500 |
| 2024-10-03 | 20.90 | $20.79 | 21700 |
| 2024-10-02 | 20.91 | $20.83 | 6100 |
| 2024-10-01 | 20.91 | $20.87 | 13224 |
| 2024-09-30 | 20.90 | $20.89 | 8800 |
| 2024-09-27 | 20.88 | $20.94 | 8200 |
| 2024-09-26 | 20.85 | $20.79 | 4018 |
| 2024-09-25 | 20.85 | $20.74 | 5806 |
| 2024-09-24 | 20.85 | $20.97 | 4524 |
| 2024-09-23 | 20.81 | $20.93 | 4244 |
| 2024-09-20 | 20.76 | $20.89 | 5500 |
| 2024-09-19 | 20.72 | $20.89 | 8444 |
| 2024-09-18 | 20.67 | $20.80 | 8607 |
| 2024-09-17 | 20.63 | $20.83 | 19922 |
| 2024-09-16 | 20.58 | $20.91 | 4900 |
| 2024-09-13 | 20.50 | $20.70 | 28600 |
| 2024-09-12 | 20.45 | $20.46 | 8515 |
| 2024-09-11 | 20.45 | $20.43 | 73512 |
| 2024-09-10 | 20.45 | $20.41 | 10200 |
| 2024-09-09 | 20.45 | $20.32 | 6800 |
| 2024-09-06 | 20.48 | $20.08 | 58500 |
| 2024-09-05 | 20.56 | $20.23 | 28700 |
| 2024-09-04 | 20.62 | $20.45 | 4905 |
| 2024-09-03 | 20.64 | $20.60 | 11100 |
| 2024-08-30 | 20.63 | $20.76 | 4000 |
| 2024-08-29 | 20.59 | $20.61 | 3910 |
| 2024-08-28 | 20.57 | $20.56 | 8100 |
| 2024-08-27 | 20.56 | $20.56 | 74400 |
| 2024-08-26 | 20.54 | $20.71 | 55700 |
| 2024-08-23 | 20.49 | $20.64 | 1000 |
| 2024-08-22 | 20.45 | $20.39 | 6642 |
| 2024-08-21 | 20.45 | $20.50 | 4525 |
| 2024-08-20 | 20.43 | $20.61 | 26643 |
| 2024-08-19 | 20.38 | $20.59 | 63734 |
| 2024-08-16 | 20.33 | $20.54 | 6345 |
| 2024-08-15 | 20.27 | $20.47 | 8600 |
| 2024-08-14 | 20.23 | $20.20 | 7000 |
| 2024-08-13 | 20.23 | $20.15 | 11123 |
| 2024-08-12 | 20.25 | $19.99 | 11641 |
| 2024-08-09 | 20.30 | $20.20 | 14646 |
| 2024-08-08 | 20.32 | $20.25 | 10600 |
| 2024-08-07 | 20.32 | $19.95 | 1900 |
| 2024-08-06 | 20.39 | $20.13 | 19249 |
| 2024-08-05 | 20.44 | $19.95 | 13120 |
| 2024-08-02 | 20.53 | $20.52 | 7506 |
| 2024-08-01 | 20.51 | $20.66 | 4043 |
| 2024-07-31 | 20.46 | $20.82 | 2031 |
| 2024-07-30 | 20.36 | $20.85 | 11500 |
| 2024-07-29 | 20.24 | $20.65 | 5844 |
| 2024-07-26 | 20.15 | $20.72 | 9800 |
| 2024-07-25 | 20.02 | $20.16 | 27000 |
| 2024-07-24 | 20.00 | $19.94 | 5648 |
| 2024-07-23 | 20.01 | $19.83 | 10800 |
| 2024-07-22 | 20.05 | $20.10 | 8020 |
| 2024-07-19 | 20.04 | $20.18 | 2700 |
| 2024-07-18 | 20.01 | $20.35 | 12300 |
| 2024-07-17 | 19.95 | $20.53 | 14100 |
| 2024-07-16 | 19.83 | $20.22 | 12147 |
| 2024-07-15 | 19.76 | $20.02 | 12836 |
| 2024-07-12 | 19.72 | $20.06 | 21204 |
| 2024-07-11 | 19.67 | $19.88 | 8327 |
| 2024-07-10 | 19.65 | $19.72 | 9901 |
| 2024-07-09 | 19.67 | $19.50 | 10929 |
| 2024-07-08 | 19.73 | $19.53 | 19900 |
| 2024-07-05 | 19.80 | $19.61 | 12800 |
| 2024-07-03 | 19.86 | $19.64 | 3928 |
| 2024-07-02 | 19.92 | $19.68 | 13000 |
| 2024-07-01 | 19.99 | $19.69 | 14728 |
| 2024-06-28 | 20.07 | $19.77 | 13511 |
| 2024-06-27 | 20.15 | $19.75 | 63900 |
| 2024-06-26 | 20.24 | $20.32 | 10400 |
| 2024-06-25 | 20.23 | $20.44 | 11435 |
| 2024-06-24 | 20.19 | $20.58 | 16900 |
| 2024-06-21 | 20.12 | $20.34 | 3149 |
| 2024-06-20 | 20.09 | $20.31 | 15700 |
| 2024-06-18 | 20.05 | $20.17 | 4900 |
| 2024-06-17 | 20.05 | $19.96 | 16100 |
| 2024-06-14 | 20.08 | $19.96 | 11200 |
| 2024-06-13 | 20.12 | $20.02 | 8822 |
| 2024-06-12 | 20.16 | $20.07 | 11800 |
| 2024-06-11 | 20.20 | $20.19 | 8414 |
| 2024-06-10 | 20.21 | $20.24 | 10300 |
| 2024-06-07 | 20.22 | $20.26 | 8700 |
| 2024-06-06 | 20.23 | $20.20 | 4210 |
| 2024-06-05 | 20.24 | $20.21 | 9500 |
| 2024-06-04 | 20.27 | $20.28 | 13500 |
| 2024-06-03 | 20.28 | $20.20 | 20241 |
| 2024-05-31 | 20.31 | $20.37 | 4500 |
| 2024-05-30 | 20.31 | $20.03 | 6900 |
| 2024-05-29 | 20.38 | $19.84 | 6213 |
| 2024-05-28 | 20.50 | $20.05 | 2635 |
| 2024-05-24 | 20.60 | $20.23 | 1300 |
| 2024-05-23 | 20.68 | $20.24 | 7900 |
| 2024-05-22 | 20.77 | $20.53 | 4000 |
| 2024-05-21 | 20.81 | $20.62 | 4549 |
| 2024-05-20 | 20.84 | $20.96 | 9400 |
| 2024-05-17 | 20.80 | $21.03 | 14500 |
| 2024-05-16 | 20.74 | $21.05 | 15104 |
| 2024-05-15 | 20.66 | $20.99 | 4300 |
| 2024-05-14 | 20.58 | $20.95 | 2600 |
| 2024-05-13 | 20.50 | $20.89 | 5800 |
| 2024-05-10 | 20.42 | $20.73 | 7425 |
| 2024-05-09 | 20.36 | $20.66 | 7000 |
| 2024-05-08 | 20.31 | $20.56 | 9400 |
| 2024-05-07 | 20.27 | $20.45 | 8607 |
| 2024-05-06 | 20.25 | $20.38 | 2200 |
| 2024-05-03 | 20.24 | $20.45 | 6641 |
| 2024-05-02 | 20.21 | $20.16 | 17200 |
| 2024-05-01 | 20.24 | $20.27 | 24600 |
| 2024-04-30 | 20.25 | $20.21 | 3248 |
| 2024-04-29 | 20.28 | $20.34 | 16717 |
| 2024-04-26 | 20.29 | $20.23 | 7645 |
| 2024-04-25 | 20.32 | $20.15 | 13300 |
| 2024-04-24 | 20.38 | $20.41 | 6111 |
| 2024-04-23 | 20.39 | $20.40 | 2200 |
| 2024-04-22 | 20.41 | $20.47 | 3019 |
| 2024-04-19 | 20.41 | $20.48 | 5738 |
| 2024-04-18 | 20.42 | $20.22 | 2900 |
| 2024-04-17 | 20.48 | $20.19 | 5300 |
| 2024-04-16 | 20.56 | $20.20 | 3944 |
| 2024-04-15 | 20.65 | $20.29 | 6500 |
| 2024-04-12 | 20.74 | $20.33 | 3600 |
| 2024-04-11 | 20.83 | $20.64 | 7516 |
| 2024-04-10 | 20.87 | $20.65 | 4842 |
| 2024-04-09 | 20.91 | $20.91 | 11600 |
| 2024-04-08 | 20.91 | $20.82 | 3300 |
| 2024-04-05 | 20.93 | $20.88 | 15800 |
| 2024-04-04 | 20.94 | $20.75 | 51325 |
| 2024-04-03 | 20.97 | $20.97 | 35800 |
| 2024-04-02 | 20.97 | $20.86 | 12300 |
| 2024-04-01 | 20.98 | $21.05 | 13734 |
| 2024-03-28 | 20.96 | $21.20 | 3600 |
| 2024-03-27 | 20.90 | $21.05 | 5700 |
| 2024-03-26 | 20.87 | $20.75 | 29000 |
| 2024-03-25 | 20.89 | $20.82 | 21538 |
| 2024-03-22 | 20.90 | $20.85 | 7300 |
| 2024-03-21 | 20.91 | $20.94 | 11840 |
| 2024-03-20 | 20.90 | $21.13 | 16200 |
| 2024-03-19 | 20.84 | $20.94 | 2500 |
| 2024-03-18 | 20.82 | $20.90 | 18200 |
| 2024-03-15 | 20.80 | $20.86 | 40700 |
| 2024-03-14 | 20.79 | $20.92 | 33500 |
| 2024-03-13 | 20.76 | $21.17 | 32642 |
| 2024-03-12 | 20.68 | $21.03 | 11600 |
| 2024-03-11 | 20.61 | $20.83 | 9700 |
| 2024-03-08 | 20.58 | $20.68 | 10131 |
| 2024-03-07 | 20.57 | $20.60 | 78302 |
| 2024-03-06 | 20.58 | $20.64 | 6500 |
| 2024-03-05 | 20.58 | $20.64 | 3700 |
| 2024-03-04 | 20.58 | $20.60 | 9236 |
| 2024-03-01 | 20.59 | $20.68 | 46015 |
| 2024-02-29 | 20.59 | $20.55 | 5522 |
| 2024-02-28 | 20.62 | $20.49 | 10800 |
| 2024-02-27 | 20.66 | $20.59 | 7107 |
| 2024-02-26 | 20.69 | $20.57 | 9500 |
| 2024-02-23 | 20.73 | $20.82 | 29500 |
| 2024-02-22 | 20.72 | $20.68 | 13616 |
| 2024-02-21 | 20.74 | $20.68 | 6600 |
| 2024-02-20 | 20.77 | $20.81 | 9400 |
| 2024-02-16 | 20.77 | $20.74 | 8231 |
| 2024-02-15 | 20.79 | $20.80 | 5320 |
| 2024-02-14 | 20.80 | $20.57 | 7700 |
| 2024-02-13 | 20.86 | $20.54 | 12500 |
| 2024-02-12 | 20.94 | $20.90 | 7540 |
| 2024-02-09 | 20.96 | $20.70 | 17200 |
| 2024-02-08 | 21.02 | $20.70 | 3045 |
| 2024-02-07 | 21.09 | $20.77 | 4127 |
| 2024-02-06 | 21.16 | $20.99 | 41237 |
| 2024-02-05 | 21.19 | $20.83 | 8200 |
| 2024-02-02 | 21.26 | $20.95 | 11306 |
| 2024-02-01 | 21.32 | $21.34 | 105300 |
| 2024-01-31 | 21.30 | $20.94 | 59100 |
| 2024-01-30 | 21.36 | $21.27 | 10313 |
| 2024-01-29 | 21.36 | $21.25 | 16000 |
| 2024-01-26 | 21.37 | $21.21 | 103446 |
| 2024-01-25 | 21.38 | $21.62 | 63600 |
| 2024-01-24 | 21.31 | $21.00 | 10343 |
| 2024-01-23 | 21.36 | $21.13 | 21700 |
| 2024-01-22 | 21.39 | $21.41 | 15600 |
| 2024-01-19 | 21.36 | $21.24 | 18600 |
| 2024-01-18 | 21.37 | $21.00 | 14200 |
| 2024-01-17 | 21.42 | $20.90 | 33307 |
| 2024-01-16 | 21.50 | $21.11 | 78800 |
| 2024-01-12 | 21.54 | $21.21 | 4200 |
| 2024-01-11 | 21.57 | $21.22 | 6400 |
| 2024-01-10 | 21.61 | $21.28 | 6900 |
| 2024-01-09 | 21.63 | $21.40 | 1400 |
| 2024-01-08 | 21.63 | $21.64 | 19620 |
| 2024-01-05 | 21.57 | $21.40 | 6100 |
| 2024-01-04 | 21.55 | $21.30 | 17545 |
| 2024-01-03 | 21.55 | $21.35 | 10200 |
| 2024-01-02 | 21.54 | $21.51 | 10500 |
| 2023-12-29 | 21.48 | $21.43 | 14146 |
| 2023-12-28 | 21.43 | $21.54 | 4139 |
| 2023-12-27 | 21.35 | $21.51 | 31900 |
| 2023-12-26 | 21.25 | $21.53 | 67400 |
| 2023-12-22 | 21.14 | $21.22 | 3111 |
| 2023-12-21 | 21.07 | $21.24 | 13902 |
| 2023-12-20 | 20.98 | $21.04 | 7700 |
| 2023-12-19 | 20.91 | $21.27 | 8332 |
| 2023-12-18 | 20.79 | $21.06 | 3239 |
| 2023-12-15 | 20.68 | $21.09 | 5600 |
| 2023-12-14 | 20.55 | $21.02 | 4148 |
| 2023-12-13 | 20.42 | $20.74 | 6744 |
| 2023-12-12 | 20.31 | $20.43 | 10800 |
| 2023-12-11 | 20.26 | $20.48 | 18400 |
| 2023-12-08 | 20.18 | $20.35 | 5816 |
| 2023-12-07 | 20.12 | $20.28 | 2603 |
| 2023-12-06 | 20.06 | $20.03 | 7200 |
| 2023-12-05 | 20.04 | $20.04 | 40800 |
| 2023-12-04 | 20.02 | $20.17 | 2507 |
| 2023-12-01 | 19.96 | $20.21 | 7706 |
| 2023-11-30 | 19.89 | $20.04 | 1600 |
| 2023-11-29 | 19.84 | $19.92 | 13600 |
| 2023-11-28 | 19.80 | $19.85 | 1317 |
| 2023-11-27 | 19.78 | $19.81 | 2741 |
| 2023-11-24 | 19.76 | $19.89 | 2700 |
| 2023-11-22 | 19.71 | $19.79 | 222 |
| 2023-11-21 | 19.68 | $19.75 | 5508 |
| 2023-11-20 | 19.65 | $20.03 | 4614 |
| 2023-11-17 | 19.56 | $19.91 | 20200 |
| 2023-11-16 | 19.48 | $19.79 | 11200 |
| 2023-11-15 | 19.41 | $19.98 | 7500 |
| 2023-11-14 | 19.29 | $19.71 | 13441 |
| 2023-11-13 | 19.20 | $19.32 | 3519 |
| 2023-11-10 | 19.19 | $19.40 | 1113 |
| 2023-11-09 | 19.16 | $19.15 | 5404 |
| 2023-11-08 | 19.17 | $19.34 | 11800 |
| 2023-11-07 | 19.15 | $19.45 | 2922 |
| 2023-11-06 | 19.10 | $19.50 | 1330 |
| 2023-11-03 | 19.03 | $19.53 | 1534 |
| 2023-11-02 | 18.95 | $19.34 | 3400 |
| 2023-11-01 | 18.90 | $18.95 | 2545 |
| 2023-10-31 | 18.92 | $18.99 | 19636 |
| 2023-10-30 | 18.94 | $18.88 | 400 |
| 2023-10-27 | 18.98 | $18.68 | 1200 |
| 2023-10-26 | 19.08 | $18.91 | 1200 |
| 2023-10-25 | 19.15 | $18.87 | 4300 |
| 2023-10-24 | 19.24 | $19.13 | 2000 |
| 2023-10-23 | 19.28 | $18.96 | 1500 |
| 2023-10-20 | 19.38 | $19.22 | 200 |
| 2023-10-19 | 19.43 | $19.37 | 500 |
| 2023-10-18 | 19.46 | $19.46 | 1600 |
| 2023-10-17 | 19.48 | $19.70 | 3334 |
| 2023-10-16 | 19.45 | $19.69 | 2442 |
| 2023-10-13 | 19.42 | $19.50 | 12233 |
| 2023-10-12 | 19.43 | $19.69 | 3000 |
| 2023-10-11 | 19.40 | $19.66 | 740 |
| 2023-10-10 | 19.37 | $19.63 | 2500 |
| 2023-10-09 | 19.34 | $19.49 | 2000 |
| 2023-10-06 | 19.35 | $19.29 | 2602 |
| 2023-10-05 | 19.39 | $19.25 | 514 |
| 2023-10-04 | 19.45 | $19.34 | 7932 |
| 2023-10-03 | 19.51 | $19.34 | 639 |
| 2023-10-02 | 19.58 | $19.44 | 7218 |
| 2023-09-29 | 19.64 | $19.54 | 4329 |
| 2023-09-28 | 19.68 | $19.54 | 1500 |
| 2023-09-27 | 19.74 | $19.46 | 4200 |
| 2023-09-26 | 19.82 | $19.38 | 4924 |
| 2023-09-25 | 19.94 | $19.54 | 1100 |
| 2023-09-22 | 20.04 | $19.51 | 2819 |
| 2023-09-21 | 20.17 | $19.78 | 1914 |
| 2023-09-20 | 20.25 | $20.08 | 2400 |
| 2023-09-19 | 20.29 | $20.12 | 1800 |
| 2023-09-18 | 20.33 | $20.25 | 8434 |
| 2023-09-15 | 20.34 | $20.29 | 1200 |
| 2023-09-14 | 20.35 | $20.44 | 7819 |
| 2023-09-13 | 20.33 | $20.23 | 6300 |
| 2023-09-12 | 20.35 | $20.39 | 2112 |
| 2023-09-11 | 20.33 | $20.38 | 15935 |
| 2023-09-08 | 20.32 | $20.28 | 9227 |
| 2023-09-07 | 20.33 | $20.33 | 34802 |
| 2023-09-06 | 20.33 | $20.34 | 5900 |
| 2023-09-05 | 20.32 | $20.36 | 626 |
| 2023-09-01 | 20.31 | $20.48 | 1200 |
| 2023-08-31 | 20.27 | $20.41 | 6004 |
| 2023-08-30 | 20.24 | $20.40 | 2713 |
| 2023-08-29 | 20.21 | $20.38 | 2400 |
| 2023-08-28 | 20.18 | $20.19 | 2700 |
| 2023-08-25 | 20.18 | $19.99 | 1100 |
| 2023-08-24 | 20.23 | $19.91 | 600 |
| 2023-08-23 | 20.30 | $20.08 | 400 |
| 2023-08-22 | 20.34 | $19.97 | 3848 |
| 2023-08-21 | 20.42 | $20.27 | 6913 |
| 2023-08-18 | 20.44 | $20.18 | 7100 |
| 2023-08-17 | 20.49 | $20.18 | 4800 |
| 2023-08-16 | 20.54 | $20.20 | 900 |
| 2023-08-15 | 20.60 | $20.37 | 625 |
| 2023-08-14 | 20.63 | $20.68 | 9800 |
| 2023-08-11 | 20.60 | $20.64 | 5000 |
| 2023-08-10 | 20.57 | $20.56 | 3700 |
| 2023-08-09 | 20.55 | $20.44 | 2027 |
| 2023-08-08 | 20.55 | $20.55 | 3917 |
| 2023-08-07 | 20.53 | $20.58 | 6200 |
| 2023-08-04 | 20.50 | $20.38 | 1803 |
| 2023-08-03 | 20.50 | $20.41 | 12000 |
| 2023-08-02 | 20.50 | $20.39 | 9802 |
| 2023-08-01 | 20.50 | $20.54 | 2900 |
| 2023-07-31 | 20.47 | $20.72 | 6809 |
| 2023-07-28 | 20.39 | $20.65 | 3800 |
| 2023-07-27 | 20.31 | $20.51 | 7245 |
| 2023-07-26 | 20.25 | $20.53 | 3900 |
| 2023-07-25 | 20.18 | $20.47 | 3933 |
| 2023-07-24 | 20.10 | $20.23 | 3500 |
| 2023-07-21 | 20.06 | $20.20 | 4846 |
| 2023-07-20 | 20.03 | $20.26 | 5600 |
| 2023-07-19 | 19.97 | $20.21 | 23445 |
| 2023-07-18 | 19.91 | $20.02 | 5200 |
| 2023-07-17 | 19.89 | $19.83 | 5700 |
| 2023-07-14 | 19.90 | $19.82 | 3036 |
| 2023-07-13 | 19.92 | $20.07 | 2917 |
| 2023-07-12 | 19.88 | $20.05 | 6345 |
| 2023-07-11 | 19.85 | $20.03 | 400 |
| 2023-07-10 | 19.81 | $19.76 | 4114 |
| 2023-07-07 | 19.82 | $19.59 | 2228 |
| 2023-07-06 | 19.87 | $19.64 | 7600 |
| 2023-07-05 | 19.92 | $19.82 | 1130 |
| 2023-07-03 | 19.94 | $19.99 | 744 |
| 2023-06-30 | 19.93 | $19.89 | 600 |
| 2023-06-29 | 19.93 | $19.76 | 5718 |
| 2023-06-28 | 19.96 | $19.67 | 22200 |
| 2023-06-27 | 20.02 | $19.68 | 7100 |
| 2023-06-26 | 20.08 | $19.92 | 1838 |
| 2023-06-23 | 20.10 | $19.81 | 800 |
| 2023-06-22 | 20.15 | $19.93 | 3600 |
| 2023-06-21 | 20.18 | $20.05 | 4000 |
| 2023-06-20 | 20.18 | $20.32 | 1629 |
| 2023-06-16 | 20.13 | $20.66 | 2712 |
| 2023-06-15 | 20.00 | $20.57 | 7500 |
| 2023-06-14 | 19.87 | $20.29 | 1747 |
| 2023-06-13 | 19.77 | $20.26 | 1600 |
| 2023-06-12 | 19.67 | $20.01 | 1344 |
| 2023-06-09 | 19.60 | $19.83 | 3142 |
| 2023-06-08 | 19.56 | $19.94 | 5200 |
| 2023-06-07 | 19.48 | $19.96 | 4700 |
| 2023-06-06 | 19.40 | $19.71 | 8036 |
| 2023-06-05 | 19.35 | $19.57 | 3500 |
| 2023-06-02 | 19.32 | $19.76 | 1026 |
| 2023-06-01 | 19.26 | $19.30 | 1000 |
| 2023-05-31 | 19.28 | $19.30 | 1313 |
| 2023-05-30 | 19.30 | $19.26 | 2900 |
| 2023-05-26 | 19.34 | $19.22 | 425 |
| 2023-05-25 | 19.39 | $19.02 | 2700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.03
2026-08-05
Close Price
$22.07
Vol: 118556
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.84
Average
20.50
Maximum
23.35
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 22.03 | $22.07 | 118556 |
| 2026-08-04 | 21.99 | $21.94 | 67600 |
| 2026-08-03 | 21.98 | $21.89 | 13105 |
| 2026-07-31 | 21.98 | $21.90 | 37600 |
| 2026-07-30 | 21.98 | $21.99 | 35300 |
| 2026-07-29 | 21.95 | $22.08 | 30122 |
| 2026-07-28 | 21.87 | $22.26 | 46622 |
| 2026-07-27 | 21.73 | $21.86 | 19300 |
| 2026-07-24 | 21.67 | $21.75 | 17432 |
| 2026-07-23 | 21.64 | $21.46 | 45700 |
| 2026-07-22 | 21.70 | $21.60 | 17332 |
| 2026-07-21 | 21.72 | $21.58 | 13638 |
| 2026-07-20 | 21.75 | $21.67 | 22000 |
| 2026-07-17 | 21.76 | $21.80 | 22700 |
| 2026-07-16 | 21.72 | $22.05 | 29200 |
| 2026-07-15 | 21.60 | $21.51 | 35200 |
| 2026-07-14 | 21.62 | $21.45 | 32400 |
| 2026-07-13 | 21.67 | $21.70 | 13600 |
| 2026-07-10 | 21.64 | $21.64 | 94820 |
| 2026-07-09 | 21.63 | $21.53 | 41419 |
| 2026-07-08 | 21.65 | $21.64 | 25745 |
| 2026-07-07 | 21.64 | $21.80 | 36300 |
| 2026-07-06 | 21.57 | $21.57 | 21326 |
| 2026-07-02 | 21.56 | $21.83 | 90100 |
| 2026-07-01 | 21.46 | $21.38 | 28300 |
| 2026-06-30 | 21.49 | $21.30 | 27148 |
| 2026-06-29 | 21.54 | $21.52 | 37012 |
| 2026-06-26 | 21.54 | $21.59 | 33303 |
| 2026-06-25 | 21.51 | $21.40 | 17202 |
| 2026-06-24 | 21.54 | $21.47 | 64400 |
| 2026-06-23 | 21.55 | $21.46 | 78840 |
| 2026-06-22 | 21.56 | $21.21 | 20536 |
| 2026-06-18 | 21.66 | $21.40 | 29700 |
| 2026-06-17 | 21.71 | $21.41 | 18900 |
| 2026-06-16 | 21.77 | $21.77 | 26406 |
| 2026-06-15 | 21.73 | $21.73 | 60800 |
| 2026-06-12 | 21.69 | $21.90 | 17600 |
| 2026-06-11 | 21.58 | $21.85 | 54300 |
| 2026-06-10 | 21.46 | $21.68 | 11800 |
| 2026-06-09 | 21.37 | $21.61 | 45024 |
| 2026-06-08 | 21.28 | $21.35 | 16600 |
| 2026-06-05 | 21.25 | $21.40 | 25596 |
| 2026-06-04 | 21.20 | $21.15 | 15112 |
| 2026-06-03 | 21.22 | $21.04 | 20300 |
| 2026-06-02 | 21.28 | $21.04 | 17944 |
| 2026-06-01 | 21.36 | $21.11 | 46514 |
| 2026-05-29 | 21.42 | $21.31 | 13900 |
| 2026-05-28 | 21.44 | $21.51 | 24439 |
| 2026-05-27 | 21.40 | $21.51 | 22000 |
| 2026-05-26 | 21.34 | $21.25 | 23300 |
| 2026-05-22 | 21.36 | $21.56 | 52300 |
| 2026-05-21 | 21.28 | $21.38 | 14100 |
| 2026-05-20 | 21.24 | $21.39 | 12900 |
| 2026-05-19 | 21.20 | $21.38 | 64237 |
| 2026-05-18 | 21.14 | $21.25 | 28100 |
| 2026-05-15 | 21.12 | $21.04 | 33000 |
| 2026-05-14 | 21.15 | $21.15 | 55400 |
| 2026-05-13 | 21.16 | $21.18 | 31500 |
| 2026-05-12 | 21.17 | $21.21 | 10000 |
| 2026-05-11 | 21.17 | $21.04 | 30400 |
| 2026-05-08 | 21.23 | $21.16 | 25500 |
| 2026-05-07 | 21.26 | $21.27 | 23409 |
| 2026-05-06 | 21.26 | $21.29 | 71700 |
| 2026-05-05 | 21.26 | $21.19 | 14846 |
| 2026-05-04 | 21.29 | $21.15 | 32600 |
| 2026-05-01 | 21.34 | $21.37 | 28100 |
| 2026-04-30 | 21.34 | $21.54 | 22718 |
| 2026-04-29 | 21.28 | $21.36 | 22800 |
| 2026-04-28 | 21.27 | $21.45 | 16200 |
| 2026-04-27 | 21.23 | $21.22 | 15904 |
| 2026-04-24 | 21.25 | $21.32 | 23648 |
| 2026-04-23 | 21.25 | $21.46 | 52138 |
| 2026-04-22 | 21.21 | $21.25 | 15800 |
| 2026-04-21 | 21.24 | $21.27 | 25300 |
| 2026-04-20 | 21.26 | $21.46 | 14223 |
| 2026-04-17 | 21.23 | $21.63 | 26800 |
| 2026-04-16 | 21.14 | $21.34 | 26449 |
| 2026-04-15 | 21.13 | $21.22 | 31200 |
| 2026-04-14 | 21.16 | $21.33 | 22400 |
| 2026-04-13 | 21.16 | $21.32 | 25041 |
| 2026-04-10 | 21.18 | $21.27 | 9643 |
| 2026-04-09 | 21.22 | $21.62 | 13500 |
| 2026-04-08 | 21.16 | $21.47 | 9807 |
| 2026-04-07 | 21.15 | $21.24 | 45200 |
| 2026-04-06 | 21.21 | $21.29 | 57200 |
| 2026-04-02 | 21.27 | $21.31 | 16500 |
| 2026-04-01 | 21.34 | $21.30 | 26000 |
| 2026-03-31 | 21.45 | $21.71 | 18600 |
| 2026-03-30 | 21.45 | $21.60 | 28300 |
| 2026-03-27 | 21.49 | $21.50 | 4803 |
| 2026-03-26 | 21.58 | $21.61 | 8334 |
| 2026-03-25 | 21.66 | $21.88 | 7500 |
| 2026-03-24 | 21.67 | $21.78 | 14502 |
| 2026-03-23 | 21.73 | $21.75 | 17400 |
| 2026-03-20 | 21.81 | $21.60 | 20700 |
| 2026-03-19 | 21.96 | $21.77 | 13900 |
| 2026-03-18 | 22.10 | $21.84 | 18936 |
| 2026-03-17 | 22.25 | $22.30 | 17000 |
| 2026-03-16 | 22.29 | $22.30 | 19624 |
| 2026-03-13 | 22.34 | $22.24 | 10200 |
| 2026-03-12 | 22.42 | $22.16 | 11033 |
| 2026-03-11 | 22.55 | $22.38 | 7900 |
| 2026-03-10 | 22.63 | $22.37 | 12936 |
| 2026-03-09 | 22.74 | $22.40 | 24843 |
| 2026-03-06 | 22.86 | $22.39 | 19132 |
| 2026-03-05 | 23.01 | $22.46 | 21792 |
| 2026-03-04 | 23.16 | $22.78 | 47408 |
| 2026-03-03 | 23.24 | $22.83 | 25508 |
| 2026-03-02 | 23.32 | $23.03 | 74600 |
| 2026-02-27 | 23.35 | $23.29 | 18600 |
| 2026-02-26 | 23.29 | $22.97 | 14534 |
| 2026-02-25 | 23.32 | $23.03 | 22900 |
| 2026-02-24 | 23.33 | $23.06 | 20832 |
| 2026-02-23 | 23.32 | $23.08 | 22800 |
| 2026-02-20 | 23.29 | $22.98 | 18800 |
| 2026-02-19 | 23.28 | $23.10 | 23233 |
| 2026-02-18 | 23.22 | $23.08 | 12522 |
| 2026-02-17 | 23.15 | $23.04 | 12000 |
| 2026-02-13 | 23.06 | $23.06 | 35134 |
| 2026-02-12 | 22.94 | $22.90 | 41500 |
| 2026-02-11 | 22.83 | $22.83 | 29300 |
| 2026-02-10 | 22.71 | $22.58 | 20504 |
| 2026-02-09 | 22.64 | $22.62 | 19000 |
| 2026-02-06 | 22.53 | $22.84 | 31139 |
| 2026-02-05 | 22.32 | $22.55 | 25000 |
| 2026-02-04 | 22.14 | $22.61 | 48100 |
| 2026-02-03 | 21.91 | $22.21 | 38900 |
| 2026-02-02 | 21.74 | $22.04 | 22513 |
| 2026-01-30 | 21.58 | $21.95 | 17500 |
| 2026-01-29 | 21.42 | $21.57 | 28800 |
| 2026-01-28 | 21.33 | $21.38 | 19800 |
| 2026-01-27 | 21.29 | $21.39 | 30004 |
| 2026-01-26 | 21.23 | $21.34 | 15700 |
| 2026-01-23 | 21.17 | $21.20 | 18000 |
| 2026-01-22 | 21.14 | $21.18 | 22902 |
| 2026-01-21 | 21.11 | $21.14 | 24920 |
| 2026-01-20 | 21.09 | $21.05 | 45200 |
| 2026-01-16 | 21.08 | $21.17 | 42800 |
| 2026-01-15 | 21.04 | $21.14 | 18129 |
| 2026-01-14 | 20.99 | $21.25 | 18000 |
| 2026-01-13 | 20.90 | $21.05 | 14603 |
| 2026-01-12 | 20.86 | $21.02 | 15800 |
| 2026-01-09 | 20.81 | $20.90 | 31300 |
| 2026-01-08 | 20.79 | $20.94 | 81100 |
| 2026-01-07 | 20.76 | $20.77 | 88910 |
| 2026-01-06 | 20.77 | $20.75 | 39800 |
| 2026-01-05 | 20.79 | $20.74 | 30921 |
| 2026-01-02 | 20.82 | $20.70 | 30900 |
| 2025-12-31 | 20.86 | $20.78 | 21213 |
| 2025-12-30 | 20.90 | $20.91 | 19000 |
| 2025-12-29 | 20.90 | $20.94 | 13511 |
| 2025-12-26 | 20.88 | $20.98 | 7542 |
| 2025-12-24 | 20.86 | $20.99 | 12000 |
| 2025-12-23 | 20.82 | $20.86 | 25800 |
| 2025-12-22 | 20.82 | $20.89 | 13343 |
| 2025-12-19 | 20.81 | $20.77 | 33018 |
| 2025-12-18 | 20.83 | $20.79 | 9600 |
| 2025-12-17 | 20.85 | $20.86 | 95000 |
| 2025-12-16 | 20.86 | $20.74 | 3400 |
| 2025-12-15 | 20.90 | $20.95 | 8000 |
| 2025-12-12 | 20.89 | $20.82 | 14833 |
| 2025-12-11 | 20.91 | $20.80 | 15600 |
| 2025-12-10 | 20.95 | $20.80 | 7941 |
| 2025-12-09 | 20.99 | $20.64 | 20900 |
| 2025-12-08 | 21.09 | $20.80 | 13600 |
| 2025-12-05 | 21.15 | $20.95 | 16415 |
| 2025-12-04 | 21.18 | $21.02 | 4733 |
| 2025-12-03 | 21.20 | $21.10 | 10905 |
| 2025-12-02 | 21.18 | $20.91 | 9039 |
| 2025-12-01 | 21.22 | $21.01 | 21800 |
| 2025-11-28 | 21.23 | $21.24 | 8300 |
| 2025-11-26 | 21.16 | $21.19 | 14200 |
| 2025-11-25 | 21.10 | $21.12 | 19500 |
| 2025-11-24 | 21.03 | $20.86 | 7345 |
| 2025-11-21 | 21.03 | $20.93 | 18900 |
| 2025-11-20 | 21.00 | $20.89 | 6300 |
| 2025-11-19 | 20.98 | $20.94 | 13000 |
| 2025-11-18 | 20.92 | $21.02 | 66229 |
| 2025-11-17 | 20.83 | $20.86 | 16500 |
| 2025-11-14 | 20.76 | $20.97 | 17300 |
| 2025-11-13 | 20.64 | $20.87 | 6520 |
| 2025-11-12 | 20.52 | $20.81 | 15900 |
| 2025-11-11 | 20.39 | $20.77 | 6800 |
| 2025-11-10 | 20.24 | $20.35 | 3937 |
| 2025-11-07 | 20.19 | $20.27 | 23704 |
| 2025-11-06 | 20.15 | $20.18 | 23715 |
| 2025-11-05 | 20.14 | $20.15 | 7503 |
| 2025-11-04 | 20.13 | $19.95 | 13705 |
| 2025-11-03 | 20.18 | $20.01 | 13100 |
| 2025-10-31 | 20.22 | $20.24 | 30944 |
| 2025-10-30 | 20.20 | $20.13 | 10032 |
| 2025-10-29 | 20.20 | $20.09 | 12300 |
| 2025-10-28 | 20.22 | $20.25 | 5340 |
| 2025-10-27 | 20.19 | $20.29 | 44727 |
| 2025-10-24 | 20.14 | $20.18 | 4400 |
| 2025-10-23 | 20.11 | $20.03 | 9624 |
| 2025-10-22 | 20.13 | $20.17 | 5500 |
| 2025-10-21 | 20.09 | $20.15 | 11000 |
| 2025-10-20 | 20.06 | $20.29 | 5000 |
| 2025-10-17 | 19.98 | $20.10 | 12100 |
| 2025-10-16 | 19.93 | $19.92 | 4442 |
| 2025-10-15 | 19.94 | $19.93 | 5019 |
| 2025-10-14 | 19.94 | $19.90 | 52600 |
| 2025-10-13 | 19.95 | $19.80 | 3704 |
| 2025-10-10 | 20.00 | $19.81 | 12021 |
| 2025-10-09 | 20.05 | $19.98 | 3333 |
| 2025-10-08 | 20.06 | $20.00 | 14200 |
| 2025-10-07 | 20.06 | $20.12 | 17648 |
| 2025-10-06 | 20.03 | $20.05 | 26100 |
| 2025-10-03 | 20.00 | $20.19 | 5000 |
| 2025-10-02 | 19.93 | $20.10 | 8400 |
| 2025-10-01 | 19.87 | $20.20 | 12740 |
| 2025-09-30 | 19.77 | $19.98 | 18700 |
| 2025-09-29 | 19.72 | $19.67 | 10333 |
| 2025-09-26 | 19.75 | $19.74 | 1133 |
| 2025-09-25 | 19.77 | $19.68 | 4141 |
| 2025-09-24 | 19.81 | $19.77 | 11700 |
| 2025-09-23 | 19.83 | $19.85 | 2300 |
| 2025-09-22 | 19.84 | $19.81 | 52600 |
| 2025-09-19 | 19.86 | $19.87 | 4600 |
| 2025-09-18 | 19.86 | $19.87 | 12900 |
| 2025-09-17 | 19.87 | $19.92 | 27300 |
| 2025-09-16 | 19.86 | $19.80 | 18500 |
| 2025-09-15 | 19.89 | $19.76 | 7600 |
| 2025-09-12 | 19.93 | $19.83 | 19302 |
| 2025-09-11 | 19.97 | $19.99 | 10501 |
| 2025-09-10 | 19.96 | $19.91 | 11100 |
| 2025-09-09 | 19.98 | $19.98 | 14500 |
| 2025-09-08 | 19.98 | $19.90 | 8538 |
| 2025-09-05 | 20.00 | $19.95 | 16300 |
| 2025-09-04 | 20.02 | $20.01 | 349700 |
| 2025-09-03 | 20.01 | $19.97 | 11606 |
| 2025-09-02 | 20.02 | $20.04 | 11800 |
| 2025-08-29 | 20.01 | $20.04 | 9000 |
| 2025-08-28 | 19.99 | $19.94 | 6907 |
| 2025-08-27 | 20.00 | $19.95 | 60100 |
| 2025-08-26 | 20.01 | $19.92 | 8000 |
| 2025-08-25 | 20.04 | $19.95 | 41500 |
| 2025-08-22 | 20.05 | $20.10 | 19720 |
| 2025-08-21 | 20.02 | $20.05 | 11300 |
| 2025-08-20 | 20.00 | $20.20 | 18100 |
| 2025-08-19 | 19.93 | $20.08 | 22106 |
| 2025-08-18 | 19.88 | $19.97 | 9039 |
| 2025-08-15 | 19.85 | $20.02 | 2629 |
| 2025-08-14 | 19.81 | $19.91 | 23540 |
| 2025-08-13 | 19.78 | $19.97 | 11805 |
| 2025-08-12 | 19.74 | $19.80 | 12900 |
| 2025-08-11 | 19.74 | $19.77 | 18600 |
| 2025-08-08 | 19.75 | $19.89 | 6400 |
| 2025-08-07 | 19.72 | $19.83 | 7943 |
| 2025-08-06 | 19.71 | $19.74 | 8517 |
| 2025-08-05 | 19.73 | $19.69 | 18509 |
| 2025-08-04 | 19.77 | $19.77 | 16535 |
| 2025-08-01 | 19.80 | $19.63 | 10300 |
| 2025-07-31 | 19.88 | $19.53 | 92900 |
| 2025-07-30 | 20.01 | $19.87 | 19405 |
| 2025-07-29 | 20.05 | $20.02 | 15000 |
| 2025-07-28 | 20.06 | $19.95 | 45420 |
| 2025-07-25 | 20.10 | $20.06 | 7448 |
| 2025-07-24 | 20.10 | $20.07 | 13200 |
| 2025-07-23 | 20.11 | $20.20 | 24620 |
| 2025-07-22 | 20.07 | $20.09 | 4335 |
| 2025-07-21 | 20.06 | $20.06 | 11900 |
| 2025-07-18 | 20.06 | $19.97 | 4749 |
| 2025-07-17 | 20.08 | $20.09 | 5812 |
| 2025-07-16 | 20.07 | $20.01 | 9742 |
| 2025-07-15 | 20.08 | $19.85 | 13600 |
| 2025-07-14 | 20.14 | $20.04 | 23100 |
| 2025-07-11 | 20.16 | $20.10 | 34900 |
| 2025-07-10 | 20.16 | $20.20 | 20639 |
| 2025-07-09 | 20.12 | $20.13 | 8112 |
| 2025-07-08 | 20.10 | $20.11 | 22744 |
| 2025-07-07 | 20.08 | $20.07 | 7200 |
| 2025-07-03 | 20.06 | $20.18 | 7500 |
| 2025-07-02 | 20.00 | $20.10 | 12145 |
| 2025-07-01 | 19.96 | $20.13 | 21849 |
| 2025-06-30 | 19.90 | $19.89 | 12838 |
| 2025-06-27 | 19.89 | $19.81 | 13800 |
| 2025-06-26 | 19.92 | $19.73 | 15522 |
| 2025-06-25 | 19.97 | $19.87 | 68229 |
| 2025-06-24 | 19.98 | $19.96 | 10131 |
| 2025-06-23 | 19.98 | $19.89 | 18000 |
| 2025-06-20 | 19.99 | $19.79 | 22608 |
| 2025-06-18 | 20.03 | $19.81 | 7600 |
| 2025-06-17 | 20.07 | $19.86 | 19130 |
| 2025-06-16 | 20.11 | $20.05 | 12400 |
| 2025-06-13 | 20.09 | $19.98 | 25400 |
| 2025-06-12 | 20.08 | $20.13 | 10320 |
| 2025-06-11 | 20.03 | $20.05 | 5122 |
| 2025-06-10 | 19.99 | $20.09 | 7503 |
| 2025-06-09 | 19.92 | $19.93 | 21426 |
| 2025-06-06 | 19.88 | $19.97 | 25832 |
| 2025-06-05 | 19.83 | $19.73 | 4000 |
| 2025-06-04 | 19.83 | $19.83 | 9700 |
| 2025-06-03 | 19.81 | $19.87 | 2300 |
| 2025-06-02 | 19.76 | $19.83 | 17000 |
| 2025-05-30 | 19.72 | $19.74 | 18634 |
| 2025-05-29 | 19.69 | $19.66 | 19913 |
| 2025-05-28 | 19.68 | $19.59 | 12847 |
| 2025-05-27 | 19.69 | $19.73 | 12507 |
| 2025-05-23 | 19.66 | $19.57 | 19100 |
| 2025-05-22 | 19.68 | $19.53 | 13208 |
| 2025-05-21 | 19.70 | $19.60 | 11532 |
| 2025-05-20 | 19.72 | $19.90 | 30100 |
| 2025-05-19 | 19.63 | $19.95 | 5800 |
| 2025-05-16 | 19.52 | $19.79 | 18129 |
| 2025-05-15 | 19.43 | $19.66 | 172600 |
| 2025-05-14 | 19.36 | $19.21 | 10200 |
| 2025-05-13 | 19.42 | $19.38 | 16000 |
| 2025-05-12 | 19.44 | $19.59 | 51700 |
| 2025-05-09 | 19.41 | $19.30 | 10222 |
| 2025-05-08 | 19.45 | $19.48 | 12700 |
| 2025-05-07 | 19.46 | $19.59 | 2700 |
| 2025-05-06 | 19.43 | $19.47 | 7601 |
| 2025-05-05 | 19.43 | $19.57 | 13500 |
| 2025-05-02 | 19.41 | $19.62 | 12700 |
| 2025-05-01 | 19.37 | $19.45 | 21400 |
| 2025-04-30 | 19.37 | $19.76 | 13700 |
| 2025-04-29 | 19.28 | $19.62 | 9908 |
| 2025-04-28 | 19.23 | $19.49 | 20500 |
| 2025-04-25 | 19.20 | $19.36 | 9800 |
| 2025-04-24 | 19.21 | $19.32 | 20913 |
| 2025-04-23 | 19.25 | $19.43 | 29600 |
| 2025-04-22 | 19.26 | $19.52 | 19110 |
| 2025-04-21 | 19.26 | $19.37 | 7300 |
| 2025-04-17 | 19.30 | $19.63 | 27941 |
| 2025-04-16 | 19.29 | $19.44 | 12602 |
| 2025-04-15 | 19.33 | $19.71 | 8423 |
| 2025-04-14 | 19.31 | $19.76 | 13426 |
| 2025-04-11 | 19.27 | $19.54 | 19827 |
| 2025-04-10 | 19.30 | $19.21 | 10004 |
| 2025-04-09 | 19.45 | $19.48 | 18900 |
| 2025-04-08 | 19.55 | $18.85 | 26746 |
| 2025-04-07 | 19.88 | $19.10 | 104000 |
| 2025-04-04 | 20.21 | $19.33 | 489100 |
| 2025-04-03 | 20.55 | $20.46 | 38715 |
| 2025-04-02 | 20.60 | $20.54 | 15423 |
| 2025-04-01 | 20.64 | $20.60 | 4030 |
| 2025-03-31 | 20.67 | $20.83 | 12913 |
| 2025-03-28 | 20.63 | $20.58 | 9816 |
| 2025-03-27 | 20.67 | $20.65 | 7600 |
| 2025-03-26 | 20.69 | $20.74 | 5500 |
| 2025-03-25 | 20.68 | $20.52 | 4704 |
| 2025-03-24 | 20.75 | $20.70 | 3746 |
| 2025-03-21 | 20.77 | $20.69 | 13623 |
| 2025-03-20 | 20.80 | $20.78 | 6238 |
| 2025-03-19 | 20.81 | $20.82 | 24900 |
| 2025-03-18 | 20.80 | $20.76 | 16828 |
| 2025-03-17 | 20.82 | $20.80 | 5026 |
| 2025-03-14 | 20.82 | $20.60 | 11417 |
| 2025-03-13 | 20.88 | $20.50 | 8300 |
| 2025-03-12 | 20.99 | $20.48 | 12700 |
| 2025-03-11 | 21.13 | $20.76 | 24631 |
| 2025-03-10 | 21.20 | $21.33 | 37217 |
| 2025-03-07 | 21.10 | $21.39 | 27700 |
| 2025-03-06 | 20.96 | $20.94 | 11704 |
| 2025-03-05 | 20.93 | $20.78 | 32505 |
| 2025-03-04 | 20.94 | $20.75 | 31200 |
| 2025-03-03 | 20.95 | $20.89 | 11800 |
| 2025-02-28 | 20.92 | $20.85 | 10400 |
| 2025-02-27 | 20.90 | $20.79 | 13413 |
| 2025-02-26 | 20.88 | $20.71 | 9725 |
| 2025-02-25 | 20.87 | $20.96 | 18000 |
| 2025-02-24 | 20.79 | $20.84 | 16622 |
| 2025-02-21 | 20.71 | $20.75 | 14800 |
| 2025-02-20 | 20.65 | $20.80 | 7713 |
| 2025-02-19 | 20.55 | $20.63 | 14600 |
| 2025-02-18 | 20.48 | $20.44 | 5108 |
| 2025-02-14 | 20.45 | $20.38 | 36800 |
| 2025-02-13 | 20.43 | $20.53 | 12300 |
| 2025-02-12 | 20.36 | $20.37 | 23700 |
| 2025-02-11 | 20.32 | $20.38 | 18600 |
| 2025-02-10 | 20.26 | $20.20 | 17640 |
| 2025-02-07 | 20.25 | $19.99 | 98200 |
| 2025-02-06 | 20.29 | $20.06 | 10825 |
| 2025-02-05 | 20.32 | $20.22 | 13600 |
| 2025-02-04 | 20.30 | $20.03 | 9239 |
| 2025-02-03 | 20.34 | $20.17 | 18300 |
| 2025-01-31 | 20.33 | $20.04 | 29338 |
| 2025-01-30 | 20.36 | $20.43 | 10905 |
| 2025-01-29 | 20.27 | $20.11 | 1619 |
| 2025-01-28 | 20.25 | $20.02 | 10900 |
| 2025-01-27 | 20.26 | $20.18 | 6200 |
| 2025-01-24 | 20.21 | $20.13 | 5020 |
| 2025-01-23 | 20.16 | $20.11 | 5300 |
| 2025-01-22 | 20.10 | $19.98 | 22406 |
| 2025-01-21 | 20.06 | $20.15 | 13549 |
| 2025-01-17 | 19.96 | $20.33 | 26200 |
| 2025-01-16 | 19.78 | $20.23 | 7103 |
| 2025-01-15 | 19.59 | $20.05 | 5500 |
| 2025-01-14 | 19.40 | $19.89 | 13914 |
| 2025-01-13 | 19.23 | $19.71 | 12803 |
| 2025-01-10 | 19.08 | $19.48 | 14300 |
| 2025-01-08 | 18.98 | $19.10 | 16400 |
| 2025-01-07 | 18.97 | $19.18 | 33037 |
| 2025-01-06 | 18.94 | $19.04 | 18100 |
| 2025-01-03 | 18.94 | $19.11 | 25500 |
| 2025-01-02 | 18.94 | $19.01 | 28145 |
| 2024-12-31 | 18.97 | $19.04 | 10200 |
| 2024-12-30 | 18.99 | $18.98 | 24100 |
| 2024-12-27 | 19.05 | $19.21 | 10500 |
| 2024-12-26 | 19.05 | $19.25 | 16900 |
| 2024-12-24 | 19.05 | $19.09 | 2432 |
| 2024-12-23 | 19.09 | $19.02 | 16200 |
| 2024-12-20 | 19.18 | $19.06 | 212500 |
| 2024-12-19 | 19.28 | $18.92 | 13202 |
| 2024-12-18 | 19.44 | $19.01 | 8200 |
| 2024-12-17 | 19.62 | $19.45 | 53900 |
| 2024-12-16 | 19.70 | $19.41 | 25200 |
| 2024-12-13 | 19.81 | $19.73 | 24800 |
| 2024-12-12 | 19.84 | $19.81 | 19600 |
| 2024-12-11 | 19.86 | $19.80 | 25300 |
| 2024-12-10 | 19.88 | $20.03 | 11825 |
| 2024-12-09 | 19.84 | $19.78 | 40206 |
| 2024-12-06 | 19.87 | $19.75 | 61525 |
| 2024-12-05 | 19.92 | $19.83 | 56600 |
| 2024-12-04 | 19.96 | $19.83 | 14300 |
| 2024-12-03 | 20.00 | $20.05 | 24700 |
| 2024-12-02 | 19.98 | $20.11 | 5900 |
| 2024-11-29 | 19.94 | $20.19 | 5730 |
| 2024-11-27 | 19.87 | $20.17 | 14300 |
| 2024-11-26 | 19.79 | $20.10 | 22315 |
| 2024-11-25 | 19.72 | $20.17 | 17125 |
| 2024-11-22 | 19.61 | $19.98 | 14843 |
| 2024-11-21 | 19.54 | $19.77 | 7905 |
| 2024-11-20 | 19.53 | $19.69 | 7200 |
| 2024-11-19 | 19.55 | $19.57 | 6300 |
| 2024-11-18 | 19.62 | $19.65 | 18430 |
| 2024-11-15 | 19.68 | $19.55 | 13700 |
| 2024-11-14 | 19.79 | $19.76 | 8133 |
| 2024-11-13 | 19.86 | $19.92 | 27315 |
| 2024-11-12 | 19.90 | $19.76 | 19600 |
| 2024-11-11 | 20.01 | $20.16 | 2300 |
| 2024-11-08 | 20.02 | $20.16 | 11845 |
| 2024-11-07 | 20.03 | $20.27 | 5000 |
| 2024-11-06 | 20.02 | $20.29 | 5536 |
| 2024-11-05 | 20.00 | $20.08 | 8300 |
| 2024-11-04 | 20.05 | $20.00 | 18939 |
| 2024-11-01 | 20.14 | $20.13 | 1900 |
| 2024-10-31 | 20.22 | $20.15 | 12010 |
| 2024-10-30 | 20.31 | $20.04 | 13600 |
| 2024-10-29 | 20.45 | $20.14 | 3500 |
| 2024-10-28 | 20.60 | $20.30 | 14500 |
| 2024-10-25 | 20.74 | $20.20 | 6300 |
| 2024-10-24 | 20.93 | $20.40 | 5800 |
| 2024-10-23 | 21.11 | $20.73 | 11814 |
| 2024-10-22 | 21.21 | $20.81 | 12600 |
| 2024-10-21 | 21.32 | $21.22 | 16020 |
| 2024-10-18 | 21.31 | $21.43 | 5400 |
| 2024-10-17 | 21.23 | $21.38 | 4420 |
| 2024-10-16 | 21.15 | $21.45 | 9303 |
| 2024-10-15 | 21.03 | $21.19 | 18714 |
| 2024-10-14 | 20.96 | $21.02 | 8217 |
| 2024-10-11 | 20.92 | $21.00 | 10445 |
| 2024-10-10 | 20.89 | $20.86 | 2600 |
| 2024-10-09 | 20.89 | $20.93 | 45002 |
| 2024-10-08 | 20.87 | $20.79 | 6010 |
| 2024-10-07 | 20.88 | $20.79 | 8900 |
| 2024-10-04 | 20.90 | $20.83 | 5500 |
| 2024-10-03 | 20.91 | $20.79 | 21700 |
| 2024-10-02 | 20.93 | $20.83 | 6100 |
| 2024-10-01 | 20.94 | $20.87 | 13224 |
| 2024-09-30 | 20.94 | $20.89 | 8800 |
| 2024-09-27 | 20.92 | $20.94 | 8200 |
| 2024-09-26 | 20.89 | $20.79 | 4018 |
| 2024-09-25 | 20.90 | $20.74 | 5806 |
| 2024-09-24 | 20.92 | $20.97 | 4524 |
| 2024-09-23 | 20.87 | $20.93 | 4244 |
| 2024-09-20 | 20.82 | $20.89 | 5500 |
| 2024-09-19 | 20.77 | $20.89 | 8444 |
| 2024-09-18 | 20.71 | $20.80 | 8607 |
| 2024-09-17 | 20.66 | $20.83 | 19922 |
| 2024-09-16 | 20.59 | $20.91 | 4900 |
| 2024-09-13 | 20.48 | $20.70 | 28600 |
| 2024-09-12 | 20.41 | $20.46 | 8515 |
| 2024-09-11 | 20.40 | $20.43 | 73512 |
| 2024-09-10 | 20.40 | $20.41 | 10200 |
| 2024-09-09 | 20.40 | $20.32 | 6800 |
| 2024-09-06 | 20.43 | $20.08 | 58500 |
| 2024-09-05 | 20.55 | $20.23 | 28700 |
| 2024-09-04 | 20.64 | $20.45 | 4905 |
| 2024-09-03 | 20.68 | $20.60 | 11100 |
| 2024-08-30 | 20.69 | $20.76 | 4000 |
| 2024-08-29 | 20.64 | $20.61 | 3910 |
| 2024-08-28 | 20.62 | $20.56 | 8100 |
| 2024-08-27 | 20.61 | $20.56 | 74400 |
| 2024-08-26 | 20.60 | $20.71 | 55700 |
| 2024-08-23 | 20.54 | $20.64 | 1000 |
| 2024-08-22 | 20.49 | $20.39 | 6642 |
| 2024-08-21 | 20.50 | $20.50 | 4525 |
| 2024-08-20 | 20.48 | $20.61 | 26643 |
| 2024-08-19 | 20.42 | $20.59 | 63734 |
| 2024-08-16 | 20.35 | $20.54 | 6345 |
| 2024-08-15 | 20.27 | $20.47 | 8600 |
| 2024-08-14 | 20.21 | $20.20 | 7000 |
| 2024-08-13 | 20.21 | $20.15 | 11123 |
| 2024-08-12 | 20.24 | $19.99 | 11641 |
| 2024-08-09 | 20.31 | $20.20 | 14646 |
| 2024-08-08 | 20.34 | $20.25 | 10600 |
| 2024-08-07 | 20.36 | $19.95 | 1900 |
| 2024-08-06 | 20.47 | $20.13 | 19249 |
| 2024-08-05 | 20.55 | $19.95 | 13120 |
| 2024-08-02 | 20.70 | $20.52 | 7506 |
| 2024-08-01 | 20.70 | $20.66 | 4043 |
| 2024-07-31 | 20.66 | $20.82 | 2031 |
| 2024-07-30 | 20.54 | $20.85 | 11500 |
| 2024-07-29 | 20.39 | $20.65 | 5844 |
| 2024-07-26 | 20.27 | $20.72 | 9800 |
| 2024-07-25 | 20.10 | $20.16 | 27000 |
| 2024-07-24 | 20.07 | $19.94 | 5648 |
| 2024-07-23 | 20.09 | $19.83 | 10800 |
| 2024-07-22 | 20.16 | $20.10 | 8020 |
| 2024-07-19 | 20.16 | $20.18 | 2700 |
| 2024-07-18 | 20.13 | $20.35 | 12300 |
| 2024-07-17 | 20.04 | $20.53 | 14100 |
| 2024-07-16 | 19.87 | $20.22 | 12147 |
| 2024-07-15 | 19.77 | $20.02 | 12836 |
| 2024-07-12 | 19.70 | $20.06 | 21204 |
| 2024-07-11 | 19.61 | $19.88 | 8327 |
| 2024-07-10 | 19.57 | $19.72 | 9901 |
| 2024-07-09 | 19.56 | $19.50 | 10929 |
| 2024-07-08 | 19.63 | $19.53 | 19900 |
| 2024-07-05 | 19.71 | $19.61 | 12800 |
| 2024-07-03 | 19.78 | $19.64 | 3928 |
| 2024-07-02 | 19.86 | $19.68 | 13000 |
| 2024-07-01 | 19.95 | $19.69 | 14728 |
| 2024-06-28 | 20.06 | $19.77 | 13511 |
| 2024-06-27 | 20.16 | $19.75 | 63900 |
| 2024-06-26 | 20.30 | $20.32 | 10400 |
| 2024-06-25 | 20.29 | $20.44 | 11435 |
| 2024-06-24 | 20.23 | $20.58 | 16900 |
| 2024-06-21 | 20.12 | $20.34 | 3149 |
| 2024-06-20 | 20.07 | $20.31 | 15700 |
| 2024-06-18 | 20.01 | $20.17 | 4900 |
| 2024-06-17 | 19.98 | $19.96 | 16100 |
| 2024-06-14 | 20.02 | $19.96 | 11200 |
| 2024-06-13 | 20.07 | $20.02 | 8822 |
| 2024-06-12 | 20.11 | $20.07 | 11800 |
| 2024-06-11 | 20.15 | $20.19 | 8414 |
| 2024-06-10 | 20.16 | $20.24 | 10300 |
| 2024-06-07 | 20.16 | $20.26 | 8700 |
| 2024-06-06 | 20.16 | $20.20 | 4210 |
| 2024-06-05 | 20.17 | $20.21 | 9500 |
| 2024-06-04 | 20.19 | $20.28 | 13500 |
| 2024-06-03 | 20.19 | $20.20 | 20241 |
| 2024-05-31 | 20.22 | $20.37 | 4500 |
| 2024-05-30 | 20.20 | $20.03 | 6900 |
| 2024-05-29 | 20.29 | $19.84 | 6213 |
| 2024-05-28 | 20.46 | $20.05 | 2635 |
| 2024-05-24 | 20.61 | $20.23 | 1300 |
| 2024-05-23 | 20.73 | $20.24 | 7900 |
| 2024-05-22 | 20.87 | $20.53 | 4000 |
| 2024-05-21 | 20.94 | $20.62 | 4549 |
| 2024-05-20 | 21.00 | $20.96 | 9400 |
| 2024-05-17 | 20.97 | $21.03 | 14500 |
| 2024-05-16 | 20.90 | $21.05 | 15104 |
| 2024-05-15 | 20.81 | $20.99 | 4300 |
| 2024-05-14 | 20.71 | $20.95 | 2600 |
| 2024-05-13 | 20.61 | $20.89 | 5800 |
| 2024-05-10 | 20.50 | $20.73 | 7425 |
| 2024-05-09 | 20.41 | $20.66 | 7000 |
| 2024-05-08 | 20.33 | $20.56 | 9400 |
| 2024-05-07 | 20.27 | $20.45 | 8607 |
| 2024-05-06 | 20.23 | $20.38 | 2200 |
| 2024-05-03 | 20.20 | $20.45 | 6641 |
| 2024-05-02 | 20.15 | $20.16 | 17200 |
| 2024-05-01 | 20.18 | $20.27 | 24600 |
| 2024-04-30 | 20.18 | $20.21 | 3248 |
| 2024-04-29 | 20.21 | $20.34 | 16717 |
| 2024-04-26 | 20.20 | $20.23 | 7645 |
| 2024-04-25 | 20.23 | $20.15 | 13300 |
| 2024-04-24 | 20.30 | $20.41 | 6111 |
| 2024-04-23 | 20.30 | $20.40 | 2200 |
| 2024-04-22 | 20.30 | $20.47 | 3019 |
| 2024-04-19 | 20.29 | $20.48 | 5738 |
| 2024-04-18 | 20.28 | $20.22 | 2900 |
| 2024-04-17 | 20.34 | $20.19 | 5300 |
| 2024-04-16 | 20.44 | $20.20 | 3944 |
| 2024-04-15 | 20.55 | $20.29 | 6500 |
| 2024-04-12 | 20.67 | $20.33 | 3600 |
| 2024-04-11 | 20.80 | $20.64 | 7516 |
| 2024-04-10 | 20.85 | $20.65 | 4842 |
| 2024-04-09 | 20.92 | $20.91 | 11600 |
| 2024-04-08 | 20.92 | $20.82 | 3300 |
| 2024-04-05 | 20.95 | $20.88 | 15800 |
| 2024-04-04 | 20.96 | $20.75 | 51325 |
| 2024-04-03 | 21.02 | $20.97 | 35800 |
| 2024-04-02 | 21.02 | $20.86 | 12300 |
| 2024-04-01 | 21.05 | $21.05 | 13734 |
| 2024-03-28 | 21.03 | $21.20 | 3600 |
| 2024-03-27 | 20.95 | $21.05 | 5700 |
| 2024-03-26 | 20.91 | $20.75 | 29000 |
| 2024-03-25 | 20.95 | $20.82 | 21538 |
| 2024-03-22 | 20.97 | $20.85 | 7300 |
| 2024-03-21 | 20.99 | $20.94 | 11840 |
| 2024-03-20 | 20.99 | $21.13 | 16200 |
| 2024-03-19 | 20.92 | $20.94 | 2500 |
| 2024-03-18 | 20.89 | $20.90 | 18200 |
| 2024-03-15 | 20.87 | $20.86 | 40700 |
| 2024-03-14 | 20.86 | $20.92 | 33500 |
| 2024-03-13 | 20.83 | $21.17 | 32642 |
| 2024-03-12 | 20.71 | $21.03 | 11600 |
| 2024-03-11 | 20.61 | $20.83 | 9700 |
| 2024-03-08 | 20.55 | $20.68 | 10131 |
| 2024-03-07 | 20.53 | $20.60 | 78302 |
| 2024-03-06 | 20.53 | $20.64 | 6500 |
| 2024-03-05 | 20.52 | $20.64 | 3700 |
| 2024-03-04 | 20.51 | $20.60 | 9236 |
| 2024-03-01 | 20.51 | $20.68 | 46015 |
| 2024-02-29 | 20.49 | $20.55 | 5522 |
| 2024-02-28 | 20.51 | $20.49 | 10800 |
| 2024-02-27 | 20.55 | $20.59 | 7107 |
| 2024-02-26 | 20.58 | $20.57 | 9500 |
| 2024-02-23 | 20.62 | $20.82 | 29500 |
| 2024-02-22 | 20.59 | $20.68 | 13616 |
| 2024-02-21 | 20.60 | $20.68 | 6600 |
| 2024-02-20 | 20.62 | $20.81 | 9400 |
| 2024-02-16 | 20.60 | $20.74 | 8231 |
| 2024-02-15 | 20.61 | $20.80 | 5320 |
| 2024-02-14 | 20.60 | $20.57 | 7700 |
| 2024-02-13 | 20.66 | $20.54 | 12500 |
| 2024-02-12 | 20.76 | $20.90 | 7540 |
| 2024-02-09 | 20.76 | $20.70 | 17200 |
| 2024-02-08 | 20.82 | $20.70 | 3045 |
| 2024-02-07 | 20.91 | $20.77 | 4127 |
| 2024-02-06 | 20.99 | $20.99 | 41237 |
| 2024-02-05 | 21.02 | $20.83 | 8200 |
| 2024-02-02 | 21.11 | $20.95 | 11306 |
| 2024-02-01 | 21.19 | $21.34 | 105300 |
| 2024-01-31 | 21.15 | $20.94 | 59100 |
| 2024-01-30 | 21.24 | $21.27 | 10313 |
| 2024-01-29 | 21.24 | $21.25 | 16000 |
| 2024-01-26 | 21.24 | $21.21 | 103446 |
| 2024-01-25 | 21.26 | $21.62 | 63600 |
| 2024-01-24 | 21.15 | $21.00 | 10343 |
| 2024-01-23 | 21.21 | $21.13 | 21700 |
| 2024-01-22 | 21.25 | $21.41 | 15600 |
| 2024-01-19 | 21.21 | $21.24 | 18600 |
| 2024-01-18 | 21.21 | $21.00 | 14200 |
| 2024-01-17 | 21.28 | $20.90 | 33307 |
| 2024-01-16 | 21.40 | $21.11 | 78800 |
| 2024-01-12 | 21.48 | $21.21 | 4200 |
| 2024-01-11 | 21.53 | $21.22 | 6400 |
| 2024-01-10 | 21.60 | $21.28 | 6900 |
| 2024-01-09 | 21.65 | $21.40 | 1400 |
| 2024-01-08 | 21.68 | $21.64 | 19620 |
| 2024-01-05 | 21.63 | $21.40 | 6100 |
| 2024-01-04 | 21.63 | $21.30 | 17545 |
| 2024-01-03 | 21.67 | $21.35 | 10200 |
| 2024-01-02 | 21.68 | $21.51 | 10500 |
| 2023-12-29 | 21.65 | $21.43 | 14146 |
| 2023-12-28 | 21.62 | $21.54 | 4139 |
| 2023-12-27 | 21.55 | $21.51 | 31900 |
| 2023-12-26 | 21.46 | $21.53 | 67400 |
| 2023-12-22 | 21.34 | $21.22 | 3111 |
| 2023-12-21 | 21.28 | $21.24 | 13902 |
| 2023-12-20 | 21.19 | $21.04 | 7700 |
| 2023-12-19 | 21.14 | $21.27 | 8332 |
| 2023-12-18 | 21.00 | $21.06 | 3239 |
| 2023-12-15 | 20.89 | $21.09 | 5600 |
| 2023-12-14 | 20.74 | $21.02 | 4148 |
| 2023-12-13 | 20.57 | $20.74 | 6744 |
| 2023-12-12 | 20.45 | $20.43 | 10800 |
| 2023-12-11 | 20.40 | $20.48 | 18400 |
| 2023-12-08 | 20.32 | $20.35 | 5816 |
| 2023-12-07 | 20.25 | $20.28 | 2603 |
| 2023-12-06 | 20.19 | $20.03 | 7200 |
| 2023-12-05 | 20.19 | $20.04 | 40800 |
| 2023-12-04 | 20.18 | $20.17 | 2507 |
| 2023-12-01 | 20.12 | $20.21 | 7706 |
| 2023-11-30 | 20.04 | $20.04 | 1600 |
| 2023-11-29 | 19.99 | $19.92 | 13600 |
| 2023-11-28 | 19.96 | $19.85 | 1317 |
| 2023-11-27 | 19.95 | $19.81 | 2741 |
| 2023-11-24 | 19.94 | $19.89 | 2700 |
| 2023-11-22 | 19.90 | $19.79 | 222 |
| 2023-11-21 | 19.88 | $19.75 | 5508 |
| 2023-11-20 | 19.87 | $20.03 | 4614 |
| 2023-11-17 | 19.76 | $19.91 | 20200 |
| 2023-11-16 | 19.66 | $19.79 | 11200 |
| 2023-11-15 | 19.58 | $19.98 | 7500 |
| 2023-11-14 | 19.42 | $19.71 | 13441 |
| 2023-11-13 | 19.30 | $19.32 | 3519 |
| 2023-11-10 | 19.29 | $19.40 | 1113 |
| 2023-11-09 | 19.24 | $19.15 | 5404 |
| 2023-11-08 | 19.27 | $19.34 | 11800 |
| 2023-11-07 | 19.24 | $19.45 | 2922 |
| 2023-11-06 | 19.16 | $19.50 | 1330 |
| 2023-11-03 | 19.06 | $19.53 | 1534 |
| 2023-11-02 | 18.93 | $19.34 | 3400 |
| 2023-11-01 | 18.84 | $18.95 | 2545 |
| 2023-10-31 | 18.85 | $18.99 | 19636 |
| 2023-10-30 | 18.85 | $18.88 | 400 |
| 2023-10-27 | 18.89 | $18.68 | 1200 |
| 2023-10-26 | 19.01 | $18.91 | 1200 |
| 2023-10-25 | 19.09 | $18.87 | 4300 |
| 2023-10-24 | 19.20 | $19.13 | 2000 |
| 2023-10-23 | 19.26 | $18.96 | 1500 |
| 2023-10-20 | 19.38 | $19.22 | 200 |
| 2023-10-19 | 19.45 | $19.37 | 500 |
| 2023-10-18 | 19.49 | $19.46 | 1600 |
| 2023-10-17 | 19.51 | $19.70 | 3334 |
| 2023-10-16 | 19.46 | $19.69 | 2442 |
| 2023-10-13 | 19.41 | $19.50 | 12233 |
| 2023-10-12 | 19.40 | $19.69 | 3000 |
| 2023-10-11 | 19.34 | $19.66 | 740 |
| 2023-10-10 | 19.28 | $19.63 | 2500 |
| 2023-10-09 | 19.22 | $19.49 | 2000 |
| 2023-10-06 | 19.19 | $19.29 | 2602 |
| 2023-10-05 | 19.23 | $19.25 | 514 |
| 2023-10-04 | 19.29 | $19.34 | 7932 |
| 2023-10-03 | 19.34 | $19.34 | 639 |
| 2023-10-02 | 19.41 | $19.44 | 7218 |
| 2023-09-29 | 19.46 | $19.54 | 4329 |
| 2023-09-28 | 19.50 | $19.54 | 1500 |
| 2023-09-27 | 19.55 | $19.46 | 4200 |
| 2023-09-26 | 19.65 | $19.38 | 4924 |
| 2023-09-25 | 19.79 | $19.54 | 1100 |
| 2023-09-22 | 19.92 | $19.51 | 2819 |
| 2023-09-21 | 20.09 | $19.78 | 1914 |
| 2023-09-20 | 20.21 | $20.08 | 2400 |
| 2023-09-19 | 20.26 | $20.12 | 1800 |
| 2023-09-18 | 20.31 | $20.25 | 8434 |
| 2023-09-15 | 20.33 | $20.29 | 1200 |
| 2023-09-14 | 20.34 | $20.44 | 7819 |
| 2023-09-13 | 20.31 | $20.23 | 6300 |
| 2023-09-12 | 20.34 | $20.39 | 2112 |
| 2023-09-11 | 20.32 | $20.38 | 15935 |
| 2023-09-08 | 20.30 | $20.28 | 9227 |
| 2023-09-07 | 20.31 | $20.33 | 34802 |
| 2023-09-06 | 20.30 | $20.34 | 5900 |
| 2023-09-05 | 20.30 | $20.36 | 626 |
| 2023-09-01 | 20.28 | $20.48 | 1200 |
| 2023-08-31 | 20.22 | $20.41 | 6004 |
| 2023-08-30 | 20.17 | $20.40 | 2713 |
| 2023-08-29 | 20.11 | $20.38 | 2400 |
| 2023-08-28 | 20.05 | $20.19 | 2700 |
| 2023-08-25 | 20.04 | $19.99 | 1100 |
| 2023-08-24 | 20.09 | $19.91 | 600 |
| 2023-08-23 | 20.18 | $20.08 | 400 |
| 2023-08-22 | 20.24 | $19.97 | 3848 |
| 2023-08-21 | 20.34 | $20.27 | 6913 |
| 2023-08-18 | 20.38 | $20.18 | 7100 |
| 2023-08-17 | 20.44 | $20.18 | 4800 |
| 2023-08-16 | 20.52 | $20.20 | 900 |
| 2023-08-15 | 20.61 | $20.37 | 625 |
| 2023-08-14 | 20.67 | $20.68 | 9800 |
| 2023-08-11 | 20.64 | $20.64 | 5000 |
| 2023-08-10 | 20.61 | $20.56 | 3700 |
| 2023-08-09 | 20.59 | $20.44 | 2027 |
| 2023-08-08 | 20.61 | $20.55 | 3917 |
| 2023-08-07 | 20.60 | $20.58 | 6200 |
| 2023-08-04 | 20.57 | $20.38 | 1803 |
| 2023-08-03 | 20.59 | $20.41 | 12000 |
| 2023-08-02 | 20.61 | $20.39 | 9802 |
| 2023-08-01 | 20.63 | $20.54 | 2900 |
| 2023-07-31 | 20.61 | $20.72 | 6809 |
| 2023-07-28 | 20.52 | $20.65 | 3800 |
| 2023-07-27 | 20.42 | $20.51 | 7245 |
| 2023-07-26 | 20.36 | $20.53 | 3900 |
| 2023-07-25 | 20.26 | $20.47 | 3933 |
| 2023-07-24 | 20.16 | $20.23 | 3500 |
| 2023-07-21 | 20.12 | $20.20 | 4846 |
| 2023-07-20 | 20.07 | $20.26 | 5600 |
| 2023-07-19 | 20.00 | $20.21 | 23445 |
| 2023-07-18 | 19.92 | $20.02 | 5200 |
| 2023-07-17 | 19.89 | $19.83 | 5700 |
| 2023-07-14 | 19.90 | $19.82 | 3036 |
| 2023-07-13 | 19.93 | $20.07 | 2917 |
| 2023-07-12 | 19.88 | $20.05 | 6345 |
| 2023-07-11 | 19.82 | $20.03 | 400 |
| 2023-07-10 | 19.76 | $19.76 | 4114 |
| 2023-07-07 | 19.78 | $19.59 | 2228 |
| 2023-07-06 | 19.85 | $19.64 | 7600 |
| 2023-07-05 | 19.92 | $19.82 | 1130 |
| 2023-07-03 | 19.95 | $19.99 | 744 |
| 2023-06-30 | 19.93 | $19.89 | 600 |
| 2023-06-29 | 19.94 | $19.76 | 5718 |
| 2023-06-28 | 19.99 | $19.67 | 22200 |
| 2023-06-27 | 20.07 | $19.68 | 7100 |
| 2023-06-26 | 20.18 | $19.92 | 1838 |
| 2023-06-23 | 20.23 | $19.81 | 800 |
| 2023-06-22 | 20.32 | $19.93 | 3600 |
| 2023-06-21 | 20.39 | $20.05 | 4000 |
| 2023-06-20 | 20.43 | $20.32 | 1629 |
| 2023-06-16 | 20.39 | $20.66 | 2712 |
| 2023-06-15 | 20.23 | $20.57 | 7500 |
| 2023-06-14 | 20.06 | $20.29 | 1747 |
| 2023-06-13 | 19.94 | $20.26 | 1600 |
| 2023-06-12 | 19.80 | $20.01 | 1344 |
| 2023-06-09 | 19.71 | $19.83 | 3142 |
| 2023-06-08 | 19.66 | $19.94 | 5200 |
| 2023-06-07 | 19.56 | $19.96 | 4700 |
| 2023-06-06 | 19.43 | $19.71 | 8036 |
| 2023-06-05 | 19.35 | $19.57 | 3500 |
| 2023-06-02 | 19.30 | $19.76 | 1026 |
| 2023-06-01 | 19.19 | $19.30 | 1000 |
| 2023-05-31 | 19.19 | $19.30 | 1313 |
| 2023-05-30 | 19.21 | $19.26 | 2900 |
| 2023-05-26 | 19.24 | $19.22 | 425 |
| 2023-05-25 | 19.30 | $19.02 | 2700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.27
2026-08-05
Close Price
$22.07
Vol: 118556
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.24
Average
50.93
Maximum
80.92
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 56.27 | $22.07 | 118556 |
| 2026-08-04 | 54.31 | $21.94 | 67600 |
| 2026-08-03 | 53.55 | $21.89 | 13105 |
| 2026-07-31 | 53.72 | $21.90 | 37600 |
| 2026-07-30 | 55.22 | $21.99 | 35300 |
| 2026-07-29 | 56.72 | $22.08 | 30122 |
| 2026-07-28 | 59.82 | $22.26 | 46622 |
| 2026-07-27 | 54.59 | $21.86 | 19300 |
| 2026-07-24 | 52.99 | $21.75 | 17432 |
| 2026-07-23 | 48.44 | $21.46 | 45700 |
| 2026-07-22 | 50.69 | $21.60 | 17332 |
| 2026-07-21 | 50.38 | $21.58 | 13638 |
| 2026-07-20 | 51.78 | $21.67 | 22000 |
| 2026-07-17 | 53.84 | $21.80 | 22700 |
| 2026-07-16 | 58.05 | $22.05 | 29200 |
| 2026-07-15 | 50.03 | $21.51 | 35200 |
| 2026-07-14 | 48.99 | $21.45 | 32400 |
| 2026-07-13 | 53.35 | $21.70 | 13600 |
| 2026-07-10 | 52.38 | $21.64 | 94820 |
| 2026-07-09 | 50.61 | $21.53 | 41419 |
| 2026-07-08 | 52.47 | $21.64 | 25745 |
| 2026-07-07 | 55.28 | $21.80 | 36300 |
| 2026-07-06 | 51.75 | $21.57 | 21326 |
| 2026-07-02 | 56.54 | $21.83 | 90100 |
| 2026-07-01 | 48.73 | $21.38 | 28300 |
| 2026-06-30 | 47.13 | $21.30 | 27148 |
| 2026-06-29 | 51.33 | $21.52 | 37012 |
| 2026-06-26 | 52.75 | $21.59 | 33303 |
| 2026-06-25 | 49.11 | $21.40 | 17202 |
| 2026-06-24 | 50.47 | $21.47 | 64400 |
| 2026-06-23 | 50.29 | $21.46 | 78840 |
| 2026-06-22 | 45.40 | $21.21 | 20536 |
| 2026-06-18 | 48.87 | $21.40 | 29700 |
| 2026-06-17 | 49.06 | $21.41 | 18900 |
| 2026-06-16 | 56.45 | $21.77 | 26406 |
| 2026-06-15 | 55.75 | $21.73 | 60800 |
| 2026-06-12 | 59.64 | $21.90 | 17600 |
| 2026-06-11 | 58.84 | $21.85 | 54300 |
| 2026-06-10 | 56.01 | $21.68 | 11800 |
| 2026-06-09 | 54.79 | $21.61 | 45024 |
| 2026-06-08 | 49.91 | $21.35 | 16600 |
| 2026-06-05 | 50.92 | $21.40 | 25596 |
| 2026-06-04 | 45.73 | $21.15 | 15112 |
| 2026-06-03 | 43.22 | $21.04 | 20300 |
| 2026-06-02 | 43.22 | $21.04 | 17944 |
| 2026-06-01 | 44.40 | $21.11 | 46514 |
| 2026-05-29 | 47.95 | $21.31 | 13900 |
| 2026-05-28 | 51.89 | $21.51 | 24439 |
| 2026-05-27 | 51.89 | $21.51 | 22000 |
| 2026-05-26 | 46.76 | $21.25 | 23300 |
| 2026-05-22 | 53.18 | $21.56 | 52300 |
| 2026-05-21 | 49.34 | $21.38 | 14100 |
| 2026-05-20 | 49.56 | $21.39 | 12900 |
| 2026-05-19 | 49.35 | $21.38 | 64237 |
| 2026-05-18 | 46.61 | $21.25 | 28100 |
| 2026-05-15 | 41.79 | $21.04 | 33000 |
| 2026-05-14 | 43.75 | $21.15 | 55400 |
| 2026-05-13 | 44.29 | $21.18 | 31500 |
| 2026-05-12 | 44.82 | $21.21 | 10000 |
| 2026-05-11 | 41.05 | $21.04 | 30400 |
| 2026-05-08 | 43.02 | $21.16 | 25500 |
| 2026-05-07 | 44.90 | $21.27 | 23409 |
| 2026-05-06 | 45.24 | $21.29 | 71700 |
| 2026-05-05 | 43.19 | $21.19 | 14846 |
| 2026-05-04 | 42.37 | $21.15 | 32600 |
| 2026-05-01 | 45.82 | $21.37 | 28100 |
| 2026-04-30 | 48.74 | $21.54 | 22718 |
| 2026-04-29 | 45.24 | $21.36 | 22800 |
| 2026-04-28 | 46.75 | $21.45 | 16200 |
| 2026-04-27 | 42.03 | $21.22 | 15904 |
| 2026-04-24 | 43.63 | $21.32 | 23648 |
| 2026-04-23 | 45.95 | $21.46 | 52138 |
| 2026-04-22 | 41.52 | $21.25 | 15800 |
| 2026-04-21 | 41.83 | $21.27 | 25300 |
| 2026-04-20 | 44.86 | $21.46 | 14223 |
| 2026-04-17 | 47.80 | $21.63 | 26800 |
| 2026-04-16 | 41.59 | $21.34 | 26449 |
| 2026-04-15 | 38.72 | $21.22 | 31200 |
| 2026-04-14 | 40.45 | $21.33 | 22400 |
| 2026-04-13 | 40.22 | $21.32 | 25041 |
| 2026-04-10 | 39.10 | $21.27 | 9643 |
| 2026-04-09 | 44.66 | $21.62 | 13500 |
| 2026-04-08 | 41.26 | $21.47 | 9807 |
| 2026-04-07 | 35.49 | $21.24 | 45200 |
| 2026-04-06 | 36.22 | $21.29 | 57200 |
| 2026-04-02 | 36.51 | $21.31 | 16500 |
| 2026-04-01 | 36.27 | $21.30 | 26000 |
| 2026-03-31 | 42.54 | $21.71 | 18600 |
| 2026-03-30 | 39.89 | $21.60 | 28300 |
| 2026-03-27 | 37.40 | $21.50 | 4803 |
| 2026-03-26 | 39.09 | $21.61 | 8334 |
| 2026-03-25 | 43.71 | $21.88 | 7500 |
| 2026-03-24 | 41.27 | $21.78 | 14502 |
| 2026-03-23 | 40.53 | $21.75 | 17400 |
| 2026-03-20 | 36.78 | $21.60 | 20700 |
| 2026-03-19 | 39.46 | $21.77 | 13900 |
| 2026-03-18 | 40.62 | $21.84 | 18936 |
| 2026-03-17 | 49.75 | $22.30 | 17000 |
| 2026-03-16 | 49.75 | $22.30 | 19624 |
| 2026-03-13 | 48.38 | $22.24 | 10200 |
| 2026-03-12 | 46.54 | $22.16 | 11033 |
| 2026-03-11 | 51.32 | $22.38 | 7900 |
| 2026-03-10 | 51.11 | $22.37 | 12936 |
| 2026-03-09 | 51.76 | $22.40 | 24843 |
| 2026-03-06 | 51.57 | $22.39 | 19132 |
| 2026-03-05 | 53.01 | $22.46 | 21792 |
| 2026-03-04 | 60.33 | $22.78 | 47408 |
| 2026-03-03 | 61.59 | $22.83 | 25508 |
| 2026-03-02 | 66.92 | $23.03 | 74600 |
| 2026-02-27 | 74.91 | $23.29 | 18600 |
| 2026-02-26 | 70.84 | $22.97 | 14534 |
| 2026-02-25 | 72.95 | $23.03 | 22900 |
| 2026-02-24 | 74.00 | $23.06 | 20832 |
| 2026-02-23 | 74.67 | $23.08 | 22800 |
| 2026-02-20 | 73.52 | $22.98 | 18800 |
| 2026-02-19 | 77.55 | $23.10 | 23233 |
| 2026-02-18 | 77.35 | $23.08 | 12522 |
| 2026-02-17 | 76.97 | $23.04 | 12000 |
| 2026-02-13 | 77.59 | $23.06 | 35134 |
| 2026-02-12 | 76.12 | $22.90 | 41500 |
| 2026-02-11 | 75.45 | $22.83 | 29300 |
| 2026-02-10 | 72.88 | $22.58 | 20504 |
| 2026-02-09 | 74.06 | $22.62 | 19000 |
| 2026-02-06 | 80.92 | $22.84 | 31139 |
| 2026-02-05 | 78.41 | $22.55 | 25000 |
| 2026-02-04 | 80.49 | $22.61 | 48100 |
| 2026-02-03 | 76.56 | $22.21 | 38900 |
| 2026-02-02 | 74.48 | $22.04 | 22513 |
| 2026-01-30 | 73.30 | $21.95 | 17500 |
| 2026-01-29 | 67.16 | $21.57 | 28800 |
| 2026-01-28 | 63.14 | $21.38 | 19800 |
| 2026-01-27 | 63.53 | $21.39 | 30004 |
| 2026-01-26 | 62.43 | $21.34 | 15700 |
| 2026-01-23 | 59.15 | $21.20 | 18000 |
| 2026-01-22 | 58.66 | $21.18 | 22902 |
| 2026-01-21 | 57.70 | $21.14 | 24920 |
| 2026-01-20 | 55.48 | $21.05 | 45200 |
| 2026-01-16 | 59.42 | $21.17 | 42800 |
| 2026-01-15 | 58.73 | $21.14 | 18129 |
| 2026-01-14 | 62.46 | $21.25 | 18000 |
| 2026-01-13 | 57.83 | $21.05 | 14603 |
| 2026-01-12 | 57.08 | $21.02 | 15800 |
| 2026-01-09 | 53.94 | $20.90 | 31300 |
| 2026-01-08 | 55.22 | $20.94 | 81100 |
| 2026-01-07 | 50.49 | $20.77 | 88910 |
| 2026-01-06 | 49.90 | $20.75 | 39800 |
| 2026-01-05 | 49.61 | $20.74 | 30921 |
| 2026-01-02 | 48.49 | $20.70 | 30900 |
| 2025-12-31 | 50.63 | $20.78 | 21213 |
| 2025-12-30 | 54.31 | $20.91 | 19000 |
| 2025-12-29 | 55.19 | $20.94 | 13511 |
| 2025-12-26 | 56.35 | $20.98 | 7542 |
| 2025-12-24 | 56.63 | $20.99 | 12000 |
| 2025-12-23 | 53.77 | $20.86 | 25800 |
| 2025-12-22 | 54.56 | $20.89 | 13343 |
| 2025-12-19 | 51.88 | $20.77 | 33018 |
| 2025-12-18 | 52.37 | $20.79 | 9600 |
| 2025-12-17 | 54.07 | $20.86 | 95000 |
| 2025-12-16 | 51.51 | $20.74 | 3400 |
| 2025-12-15 | 56.76 | $20.95 | 8000 |
| 2025-12-12 | 54.00 | $20.82 | 14833 |
| 2025-12-11 | 53.57 | $20.80 | 15600 |
| 2025-12-10 | 53.57 | $20.80 | 7941 |
| 2025-12-09 | 50.19 | $20.64 | 20900 |
| 2025-12-08 | 53.92 | $20.80 | 13600 |
| 2025-12-05 | 57.75 | $20.95 | 16415 |
| 2025-12-04 | 59.63 | $21.02 | 4733 |
| 2025-12-03 | 61.81 | $21.10 | 10905 |
| 2025-12-02 | 58.37 | $20.91 | 9039 |
| 2025-12-01 | 61.12 | $21.01 | 21800 |
| 2025-11-28 | 68.13 | $21.24 | 8300 |
| 2025-11-26 | 67.36 | $21.19 | 14200 |
| 2025-11-25 | 66.27 | $21.12 | 19500 |
| 2025-11-24 | 61.77 | $20.86 | 7345 |
| 2025-11-21 | 63.96 | $20.93 | 18900 |
| 2025-11-20 | 63.25 | $20.89 | 6300 |
| 2025-11-19 | 64.75 | $20.94 | 13000 |
| 2025-11-18 | 67.18 | $21.02 | 66229 |
| 2025-11-17 | 64.67 | $20.86 | 16500 |
| 2025-11-14 | 68.07 | $20.97 | 17300 |
| 2025-11-13 | 66.55 | $20.87 | 6520 |
| 2025-11-12 | 65.62 | $20.81 | 15900 |
| 2025-11-11 | 65.00 | $20.77 | 6800 |
| 2025-11-10 | 57.33 | $20.35 | 3937 |
| 2025-11-07 | 55.57 | $20.27 | 23704 |
| 2025-11-06 | 53.51 | $20.18 | 23715 |
| 2025-11-05 | 52.83 | $20.15 | 7503 |
| 2025-11-04 | 47.93 | $19.95 | 13705 |
| 2025-11-03 | 49.39 | $20.01 | 13100 |
| 2025-10-31 | 55.55 | $20.24 | 30944 |
| 2025-10-30 | 52.88 | $20.13 | 10032 |
| 2025-10-29 | 51.89 | $20.09 | 12300 |
| 2025-10-28 | 56.43 | $20.25 | 5340 |
| 2025-10-27 | 57.63 | $20.29 | 44727 |
| 2025-10-24 | 55.14 | $20.18 | 4400 |
| 2025-10-23 | 51.44 | $20.03 | 9624 |
| 2025-10-22 | 55.50 | $20.17 | 5500 |
| 2025-10-21 | 55.02 | $20.15 | 11000 |
| 2025-10-20 | 59.28 | $20.29 | 5000 |
| 2025-10-17 | 54.76 | $20.10 | 12100 |
| 2025-10-16 | 49.74 | $19.92 | 4442 |
| 2025-10-15 | 50.03 | $19.93 | 5019 |
| 2025-10-14 | 49.18 | $19.90 | 52600 |
| 2025-10-13 | 46.28 | $19.80 | 3704 |
| 2025-10-10 | 46.53 | $19.81 | 12021 |
| 2025-10-09 | 51.03 | $19.98 | 3333 |
| 2025-10-08 | 51.58 | $20.00 | 14200 |
| 2025-10-07 | 55.01 | $20.12 | 17648 |
| 2025-10-06 | 53.29 | $20.05 | 26100 |
| 2025-10-03 | 57.46 | $20.19 | 5000 |
| 2025-10-02 | 55.33 | $20.10 | 8400 |
| 2025-10-01 | 58.42 | $20.20 | 12740 |
| 2025-09-30 | 52.92 | $19.98 | 18700 |
| 2025-09-29 | 42.77 | $19.67 | 10333 |
| 2025-09-26 | 44.84 | $19.74 | 1133 |
| 2025-09-25 | 42.58 | $19.68 | 4141 |
| 2025-09-24 | 45.22 | $19.77 | 11700 |
| 2025-09-23 | 47.73 | $19.85 | 2300 |
| 2025-09-22 | 46.32 | $19.81 | 52600 |
| 2025-09-19 | 48.17 | $19.87 | 4600 |
| 2025-09-18 | 48.17 | $19.87 | 12900 |
| 2025-09-17 | 49.67 | $19.92 | 27300 |
| 2025-09-16 | 45.83 | $19.80 | 18500 |
| 2025-09-15 | 44.49 | $19.76 | 7600 |
| 2025-09-12 | 46.40 | $19.83 | 19302 |
| 2025-09-11 | 51.17 | $19.99 | 10501 |
| 2025-09-10 | 48.66 | $19.91 | 11100 |
| 2025-09-09 | 50.83 | $19.98 | 14500 |
| 2025-09-08 | 48.33 | $19.90 | 8538 |
| 2025-09-05 | 49.84 | $19.95 | 16300 |
| 2025-09-04 | 51.67 | $20.01 | 349700 |
| 2025-09-03 | 50.52 | $19.97 | 11606 |
| 2025-09-02 | 52.60 | $20.04 | 11800 |
| 2025-08-29 | 52.60 | $20.04 | 9000 |
| 2025-08-28 | 49.94 | $19.94 | 6907 |
| 2025-08-27 | 50.21 | $19.95 | 60100 |
| 2025-08-26 | 49.43 | $19.92 | 8000 |
| 2025-08-25 | 50.17 | $19.95 | 41500 |
| 2025-08-22 | 54.02 | $20.10 | 19720 |
| 2025-08-21 | 52.87 | $20.05 | 11300 |
| 2025-08-20 | 56.91 | $20.20 | 18100 |
| 2025-08-19 | 54.26 | $20.08 | 22106 |
| 2025-08-18 | 51.67 | $19.97 | 9039 |
| 2025-08-15 | 52.96 | $20.02 | 2629 |
| 2025-08-14 | 50.36 | $19.91 | 23540 |
| 2025-08-13 | 51.85 | $19.97 | 11805 |
| 2025-08-12 | 47.69 | $19.80 | 12900 |
| 2025-08-11 | 46.92 | $19.77 | 18600 |
| 2025-08-08 | 49.69 | $19.89 | 6400 |
| 2025-08-07 | 48.24 | $19.83 | 7943 |
| 2025-08-06 | 46.02 | $19.74 | 8517 |
| 2025-08-05 | 44.77 | $19.69 | 18509 |
| 2025-08-04 | 46.41 | $19.77 | 16535 |
| 2025-08-01 | 42.94 | $19.63 | 10300 |
| 2025-07-31 | 40.33 | $19.53 | 92900 |
| 2025-07-30 | 47.34 | $19.87 | 19405 |
| 2025-07-29 | 51.06 | $20.02 | 15000 |
| 2025-07-28 | 49.29 | $19.95 | 45420 |
| 2025-07-25 | 52.10 | $20.06 | 7448 |
| 2025-07-24 | 52.35 | $20.07 | 13200 |
| 2025-07-23 | 55.76 | $20.20 | 24620 |
| 2025-07-22 | 53.32 | $20.09 | 4335 |
| 2025-07-21 | 52.64 | $20.06 | 11900 |
| 2025-07-18 | 50.60 | $19.97 | 4749 |
| 2025-07-17 | 53.52 | $20.09 | 5812 |
| 2025-07-16 | 51.76 | $20.01 | 9742 |
| 2025-07-15 | 48.01 | $19.85 | 13600 |
| 2025-07-14 | 52.62 | $20.04 | 23100 |
| 2025-07-11 | 54.18 | $20.10 | 34900 |
| 2025-07-10 | 56.85 | $20.20 | 20639 |
| 2025-07-09 | 55.39 | $20.13 | 8112 |
| 2025-07-08 | 54.98 | $20.11 | 22744 |
| 2025-07-07 | 54.17 | $20.07 | 7200 |
| 2025-07-03 | 56.84 | $20.18 | 7500 |
| 2025-07-02 | 55.32 | $20.10 | 12145 |
| 2025-07-01 | 56.02 | $20.13 | 21849 |
| 2025-06-30 | 51.32 | $19.89 | 12838 |
| 2025-06-27 | 49.62 | $19.81 | 13800 |
| 2025-06-26 | 47.88 | $19.73 | 15522 |
| 2025-06-25 | 50.79 | $19.87 | 68229 |
| 2025-06-24 | 52.74 | $19.96 | 10131 |
| 2025-06-23 | 51.36 | $19.89 | 18000 |
| 2025-06-20 | 49.35 | $19.79 | 22608 |
| 2025-06-18 | 49.74 | $19.81 | 7600 |
| 2025-06-17 | 50.69 | $19.86 | 19130 |
| 2025-06-16 | 54.46 | $20.05 | 12400 |
| 2025-06-13 | 53.24 | $19.98 | 25400 |
| 2025-06-12 | 56.31 | $20.13 | 10320 |
| 2025-06-11 | 55.00 | $20.05 | 5122 |
| 2025-06-10 | 55.79 | $20.09 | 7503 |
| 2025-06-09 | 53.22 | $19.93 | 21426 |
| 2025-06-06 | 53.96 | $19.97 | 25832 |
| 2025-06-05 | 49.97 | $19.73 | 4000 |
| 2025-06-04 | 51.75 | $19.83 | 9700 |
| 2025-06-03 | 52.46 | $19.87 | 2300 |
| 2025-06-02 | 51.83 | $19.83 | 17000 |
| 2025-05-30 | 50.43 | $19.74 | 18634 |
| 2025-05-29 | 49.19 | $19.66 | 19913 |
| 2025-05-28 | 48.10 | $19.59 | 12847 |
| 2025-05-27 | 50.13 | $19.73 | 12507 |
| 2025-05-23 | 47.74 | $19.57 | 19100 |
| 2025-05-22 | 47.14 | $19.53 | 13208 |
| 2025-05-21 | 48.06 | $19.60 | 11532 |
| 2025-05-20 | 52.22 | $19.90 | 30100 |
| 2025-05-19 | 52.94 | $19.95 | 5800 |
| 2025-05-16 | 50.87 | $19.79 | 18129 |
| 2025-05-15 | 49.14 | $19.66 | 172600 |
| 2025-05-14 | 42.47 | $19.21 | 10200 |
| 2025-05-13 | 44.57 | $19.38 | 16000 |
| 2025-05-12 | 47.31 | $19.59 | 51700 |
| 2025-05-09 | 42.68 | $19.30 | 10222 |
| 2025-05-08 | 45.01 | $19.48 | 12700 |
| 2025-05-07 | 46.48 | $19.59 | 2700 |
| 2025-05-06 | 44.61 | $19.47 | 7601 |
| 2025-05-05 | 45.88 | $19.57 | 13500 |
| 2025-05-02 | 46.51 | $19.62 | 12700 |
| 2025-05-01 | 44.03 | $19.45 | 21400 |
| 2025-04-30 | 47.88 | $19.76 | 13700 |
| 2025-04-29 | 45.85 | $19.62 | 9908 |
| 2025-04-28 | 43.92 | $19.49 | 20500 |
| 2025-04-25 | 41.95 | $19.36 | 9800 |
| 2025-04-24 | 41.35 | $19.32 | 20913 |
| 2025-04-23 | 42.50 | $19.43 | 29600 |
| 2025-04-22 | 43.44 | $19.52 | 19110 |
| 2025-04-21 | 41.38 | $19.37 | 7300 |
| 2025-04-17 | 44.01 | $19.63 | 27941 |
| 2025-04-16 | 41.43 | $19.44 | 12602 |
| 2025-04-15 | 44.18 | $19.71 | 8423 |
| 2025-04-14 | 44.70 | $19.76 | 13426 |
| 2025-04-11 | 41.83 | $19.54 | 19827 |
| 2025-04-10 | 37.18 | $19.21 | 10004 |
| 2025-04-09 | 39.64 | $19.48 | 18900 |
| 2025-04-08 | 29.24 | $18.85 | 26746 |
| 2025-04-07 | 31.27 | $19.10 | 104000 |
| 2025-04-04 | 33.30 | $19.33 | 489100 |
| 2025-04-03 | 47.68 | $20.46 | 38715 |
| 2025-04-02 | 49.10 | $20.54 | 15423 |
| 2025-04-01 | 50.17 | $20.60 | 4030 |
| 2025-03-31 | 54.50 | $20.83 | 12913 |
| 2025-03-28 | 50.05 | $20.58 | 9816 |
| 2025-03-27 | 51.39 | $20.65 | 7600 |
| 2025-03-26 | 53.12 | $20.74 | 5500 |
| 2025-03-25 | 49.14 | $20.52 | 4704 |
| 2025-03-24 | 52.61 | $20.70 | 3746 |
| 2025-03-21 | 52.43 | $20.69 | 13623 |
| 2025-03-20 | 54.16 | $20.78 | 6238 |
| 2025-03-19 | 54.93 | $20.82 | 24900 |
| 2025-03-18 | 54.00 | $20.76 | 16828 |
| 2025-03-17 | 54.71 | $20.80 | 5026 |
| 2025-03-14 | 51.69 | $20.60 | 11417 |
| 2025-03-13 | 50.10 | $20.50 | 8300 |
| 2025-03-12 | 49.79 | $20.48 | 12700 |
| 2025-03-11 | 54.32 | $20.76 | 24631 |
| 2025-03-10 | 65.92 | $21.33 | 37217 |
| 2025-03-07 | 67.36 | $21.39 | 27700 |
| 2025-03-06 | 61.35 | $20.94 | 11704 |
| 2025-03-05 | 58.79 | $20.78 | 32505 |
| 2025-03-04 | 58.29 | $20.75 | 31200 |
| 2025-03-03 | 61.56 | $20.89 | 11800 |
| 2025-02-28 | 60.96 | $20.85 | 10400 |
| 2025-02-27 | 60.09 | $20.79 | 13413 |
| 2025-02-26 | 58.92 | $20.71 | 9725 |
| 2025-02-25 | 64.53 | $20.96 | 18000 |
| 2025-02-24 | 62.92 | $20.84 | 16622 |
| 2025-02-21 | 61.68 | $20.75 | 14800 |
| 2025-02-20 | 62.79 | $20.80 | 7713 |
| 2025-02-19 | 60.50 | $20.63 | 14600 |
| 2025-02-18 | 57.73 | $20.44 | 5108 |
| 2025-02-14 | 56.82 | $20.38 | 36800 |
| 2025-02-13 | 59.87 | $20.53 | 12300 |
| 2025-02-12 | 57.56 | $20.37 | 23700 |
| 2025-02-11 | 57.76 | $20.38 | 18600 |
| 2025-02-10 | 55.13 | $20.20 | 17640 |
| 2025-02-07 | 51.81 | $19.99 | 98200 |
| 2025-02-06 | 53.05 | $20.06 | 10825 |
| 2025-02-05 | 55.97 | $20.22 | 13600 |
| 2025-02-04 | 53.06 | $20.03 | 9239 |
| 2025-02-03 | 55.64 | $20.17 | 18300 |
| 2025-01-31 | 53.65 | $20.04 | 29338 |
| 2025-01-30 | 61.50 | $20.43 | 10905 |
| 2025-01-29 | 56.54 | $20.11 | 1619 |
| 2025-01-28 | 54.99 | $20.02 | 10900 |
| 2025-01-27 | 58.52 | $20.18 | 6200 |
| 2025-01-24 | 57.71 | $20.13 | 5020 |
| 2025-01-23 | 57.40 | $20.11 | 5300 |
| 2025-01-22 | 55.35 | $19.98 | 22406 |
| 2025-01-21 | 58.87 | $20.15 | 13549 |
| 2025-01-17 | 62.88 | $20.33 | 26200 |
| 2025-01-16 | 61.50 | $20.23 | 7103 |
| 2025-01-15 | 58.87 | $20.05 | 5500 |
| 2025-01-14 | 56.36 | $19.89 | 13914 |
| 2025-01-13 | 53.31 | $19.71 | 12803 |
| 2025-01-10 | 48.98 | $19.48 | 14300 |
| 2025-01-08 | 40.29 | $19.10 | 16400 |
| 2025-01-07 | 41.71 | $19.18 | 33037 |
| 2025-01-06 | 38.08 | $19.04 | 18100 |
| 2025-01-03 | 39.24 | $19.11 | 25500 |
| 2025-01-02 | 36.62 | $19.01 | 28145 |
| 2024-12-31 | 37.07 | $19.04 | 10200 |
| 2024-12-30 | 35.55 | $18.98 | 24100 |
| 2024-12-27 | 38.99 | $19.21 | 10500 |
| 2024-12-26 | 39.62 | $19.25 | 16900 |
| 2024-12-24 | 35.65 | $19.09 | 2432 |
| 2024-12-23 | 33.84 | $19.02 | 16200 |
| 2024-12-20 | 34.36 | $19.06 | 212500 |
| 2024-12-19 | 30.79 | $18.92 | 13202 |
| 2024-12-18 | 31.85 | $19.01 | 8200 |
| 2024-12-17 | 37.89 | $19.45 | 53900 |
| 2024-12-16 | 36.86 | $19.41 | 25200 |
| 2024-12-13 | 42.20 | $19.73 | 24800 |
| 2024-12-12 | 43.71 | $19.81 | 19600 |
| 2024-12-11 | 43.47 | $19.80 | 25300 |
| 2024-12-10 | 47.92 | $20.03 | 11825 |
| 2024-12-09 | 41.76 | $19.78 | 40206 |
| 2024-12-06 | 40.96 | $19.75 | 61525 |
| 2024-12-05 | 42.43 | $19.83 | 56600 |
| 2024-12-04 | 42.43 | $19.83 | 14300 |
| 2024-12-03 | 46.58 | $20.05 | 24700 |
| 2024-12-02 | 47.79 | $20.11 | 5900 |
| 2024-11-29 | 49.41 | $20.19 | 5730 |
| 2024-11-27 | 49.00 | $20.17 | 14300 |
| 2024-11-26 | 47.58 | $20.10 | 22315 |
| 2024-11-25 | 48.87 | $20.17 | 17125 |
| 2024-11-22 | 45.02 | $19.98 | 14843 |
| 2024-11-21 | 40.30 | $19.77 | 7905 |
| 2024-11-20 | 38.39 | $19.69 | 7200 |
| 2024-11-19 | 35.44 | $19.57 | 6300 |
| 2024-11-18 | 36.55 | $19.65 | 18430 |
| 2024-11-15 | 34.10 | $19.55 | 13700 |
| 2024-11-14 | 36.94 | $19.76 | 8133 |
| 2024-11-13 | 39.31 | $19.92 | 27315 |
| 2024-11-12 | 35.37 | $19.76 | 19600 |
| 2024-11-11 | 41.83 | $20.16 | 2300 |
| 2024-11-08 | 41.83 | $20.16 | 11845 |
| 2024-11-07 | 43.81 | $20.27 | 5000 |
| 2024-11-06 | 44.17 | $20.29 | 5536 |
| 2024-11-05 | 39.16 | $20.08 | 8300 |
| 2024-11-04 | 37.12 | $20.00 | 18939 |
| 2024-11-01 | 39.14 | $20.13 | 1900 |
| 2024-10-31 | 39.46 | $20.15 | 12010 |
| 2024-10-30 | 36.80 | $20.04 | 13600 |
| 2024-10-29 | 38.25 | $20.14 | 3500 |
| 2024-10-28 | 40.69 | $20.30 | 14500 |
| 2024-10-25 | 38.36 | $20.20 | 6300 |
| 2024-10-24 | 41.46 | $20.40 | 5800 |
| 2024-10-23 | 47.47 | $20.73 | 11814 |
| 2024-10-22 | 49.11 | $20.81 | 12600 |
| 2024-10-21 | 59.05 | $21.22 | 16020 |
| 2024-10-18 | 65.50 | $21.43 | 5400 |
| 2024-10-17 | 64.63 | $21.38 | 4420 |
| 2024-10-16 | 66.88 | $21.45 | 9303 |
| 2024-10-15 | 62.24 | $21.19 | 18714 |
| 2024-10-14 | 58.63 | $21.02 | 8217 |
| 2024-10-11 | 58.19 | $21.00 | 10445 |
| 2024-10-10 | 54.96 | $20.86 | 2600 |
| 2024-10-09 | 57.05 | $20.93 | 45002 |
| 2024-10-08 | 53.70 | $20.79 | 6010 |
| 2024-10-07 | 53.70 | $20.79 | 8900 |
| 2024-10-04 | 54.80 | $20.83 | 5500 |
| 2024-10-03 | 53.90 | $20.79 | 21700 |
| 2024-10-02 | 54.94 | $20.83 | 6100 |
| 2024-10-01 | 55.97 | $20.87 | 13224 |
| 2024-09-30 | 56.47 | $20.89 | 8800 |
| 2024-09-27 | 57.69 | $20.94 | 8200 |
| 2024-09-26 | 54.90 | $20.79 | 4018 |
| 2024-09-25 | 53.94 | $20.74 | 5806 |
| 2024-09-24 | 59.48 | $20.97 | 4524 |
| 2024-09-23 | 58.78 | $20.93 | 4244 |
| 2024-09-20 | 58.09 | $20.89 | 5500 |
| 2024-09-19 | 58.09 | $20.89 | 8444 |
| 2024-09-18 | 56.63 | $20.80 | 8607 |
| 2024-09-17 | 57.26 | $20.83 | 19922 |
| 2024-09-16 | 58.93 | $20.91 | 4900 |
| 2024-09-13 | 55.71 | $20.70 | 28600 |
| 2024-09-12 | 51.57 | $20.46 | 8515 |
| 2024-09-11 | 51.03 | $20.43 | 73512 |
| 2024-09-10 | 50.68 | $20.41 | 10200 |
| 2024-09-09 | 49.12 | $20.32 | 6800 |
| 2024-09-06 | 44.71 | $20.08 | 58500 |
| 2024-09-05 | 47.14 | $20.23 | 28700 |
| 2024-09-04 | 51.00 | $20.45 | 4905 |
| 2024-09-03 | 53.85 | $20.60 | 11100 |
| 2024-08-30 | 57.10 | $20.76 | 4000 |
| 2024-08-29 | 54.67 | $20.61 | 3910 |
| 2024-08-28 | 53.84 | $20.56 | 8100 |
| 2024-08-27 | 53.84 | $20.56 | 74400 |
| 2024-08-26 | 56.64 | $20.71 | 55700 |
| 2024-08-23 | 55.62 | $20.64 | 1000 |
| 2024-08-22 | 51.75 | $20.39 | 6642 |
| 2024-08-21 | 53.70 | $20.50 | 4525 |
| 2024-08-20 | 55.70 | $20.61 | 26643 |
| 2024-08-19 | 55.42 | $20.59 | 63734 |
| 2024-08-16 | 54.72 | $20.54 | 6345 |
| 2024-08-15 | 53.76 | $20.47 | 8600 |
| 2024-08-14 | 49.87 | $20.20 | 7000 |
| 2024-08-13 | 49.11 | $20.15 | 11123 |
| 2024-08-12 | 46.67 | $19.99 | 11641 |
| 2024-08-09 | 49.64 | $20.20 | 14646 |
| 2024-08-08 | 50.36 | $20.25 | 10600 |
| 2024-08-07 | 45.86 | $19.95 | 1900 |
| 2024-08-06 | 48.36 | $20.13 | 19249 |
| 2024-08-05 | 45.55 | $19.95 | 13120 |
| 2024-08-02 | 54.49 | $20.52 | 7506 |
| 2024-08-01 | 57.11 | $20.66 | 4043 |
| 2024-07-31 | 60.26 | $20.82 | 2031 |
| 2024-07-30 | 60.85 | $20.85 | 11500 |
| 2024-07-29 | 58.23 | $20.65 | 5844 |
| 2024-07-26 | 59.56 | $20.72 | 9800 |
| 2024-07-25 | 51.10 | $20.16 | 27000 |
| 2024-07-24 | 46.97 | $19.94 | 5648 |
| 2024-07-23 | 44.75 | $19.83 | 10800 |
| 2024-07-22 | 49.59 | $20.10 | 8020 |
| 2024-07-19 | 51.15 | $20.18 | 2700 |
| 2024-07-18 | 54.61 | $20.35 | 12300 |
| 2024-07-17 | 58.60 | $20.53 | 14100 |
| 2024-07-16 | 52.98 | $20.22 | 12147 |
| 2024-07-15 | 48.71 | $20.02 | 12836 |
| 2024-07-12 | 49.56 | $20.06 | 21204 |
| 2024-07-11 | 45.47 | $19.88 | 8327 |
| 2024-07-10 | 41.46 | $19.72 | 9901 |
| 2024-07-09 | 35.23 | $19.50 | 10929 |
| 2024-07-08 | 35.72 | $19.53 | 19900 |
| 2024-07-05 | 37.03 | $19.61 | 12800 |
| 2024-07-03 | 37.52 | $19.64 | 3928 |
| 2024-07-02 | 38.16 | $19.68 | 13000 |
| 2024-07-01 | 38.32 | $19.69 | 14728 |
| 2024-06-28 | 39.54 | $19.77 | 13511 |
| 2024-06-27 | 39.08 | $19.75 | 63900 |
| 2024-06-26 | 49.26 | $20.32 | 10400 |
| 2024-06-25 | 51.97 | $20.44 | 11435 |
| 2024-06-24 | 55.34 | $20.58 | 16900 |
| 2024-06-21 | 50.07 | $20.34 | 3149 |
| 2024-06-20 | 49.36 | $20.31 | 15700 |
| 2024-06-18 | 45.95 | $20.17 | 4900 |
| 2024-06-17 | 40.21 | $19.96 | 16100 |
| 2024-06-14 | 40.21 | $19.96 | 11200 |
| 2024-06-13 | 41.34 | $20.02 | 8822 |
| 2024-06-12 | 42.28 | $20.07 | 11800 |
| 2024-06-11 | 44.60 | $20.19 | 8414 |
| 2024-06-10 | 45.59 | $20.24 | 10300 |
| 2024-06-07 | 45.97 | $20.26 | 8700 |
| 2024-06-06 | 44.63 | $20.20 | 4210 |
| 2024-06-05 | 44.81 | $20.21 | 9500 |
| 2024-06-04 | 46.02 | $20.28 | 13500 |
| 2024-06-03 | 44.39 | $20.20 | 20241 |
| 2024-05-31 | 47.26 | $20.37 | 4500 |
| 2024-05-30 | 39.87 | $20.03 | 6900 |
| 2024-05-29 | 35.03 | $19.84 | 6213 |
| 2024-05-28 | 38.26 | $20.05 | 2635 |
| 2024-05-24 | 41.37 | $20.23 | 1300 |
| 2024-05-23 | 41.55 | $20.24 | 7900 |
| 2024-05-22 | 47.14 | $20.53 | 4000 |
| 2024-05-21 | 49.09 | $20.62 | 4549 |
| 2024-05-20 | 57.64 | $20.96 | 9400 |
| 2024-05-17 | 59.67 | $21.03 | 14500 |
| 2024-05-16 | 60.25 | $21.05 | 15104 |
| 2024-05-15 | 59.12 | $20.99 | 4300 |
| 2024-05-14 | 58.38 | $20.95 | 2600 |
| 2024-05-13 | 57.26 | $20.89 | 5800 |
| 2024-05-10 | 54.16 | $20.73 | 7425 |
| 2024-05-09 | 52.73 | $20.66 | 7000 |
| 2024-05-08 | 50.65 | $20.56 | 9400 |
| 2024-05-07 | 48.26 | $20.45 | 8607 |
| 2024-05-06 | 46.71 | $20.38 | 2200 |
| 2024-05-03 | 48.08 | $20.45 | 6641 |
| 2024-05-02 | 41.28 | $20.16 | 17200 |
| 2024-05-01 | 43.33 | $20.27 | 24600 |
| 2024-04-30 | 41.83 | $20.21 | 3248 |
| 2024-04-29 | 44.23 | $20.34 | 16717 |
| 2024-04-26 | 41.54 | $20.23 | 7645 |
| 2024-04-25 | 39.52 | $20.15 | 13300 |
| 2024-04-24 | 44.23 | $20.41 | 6111 |
| 2024-04-23 | 43.99 | $20.40 | 2200 |
| 2024-04-22 | 45.31 | $20.47 | 3019 |
| 2024-04-19 | 45.50 | $20.48 | 5738 |
| 2024-04-18 | 39.37 | $20.22 | 2900 |
| 2024-04-17 | 38.62 | $20.19 | 5300 |
| 2024-04-16 | 38.77 | $20.20 | 3944 |
| 2024-04-15 | 40.13 | $20.29 | 6500 |
| 2024-04-12 | 40.73 | $20.33 | 3600 |
| 2024-04-11 | 45.80 | $20.64 | 7516 |
| 2024-04-10 | 45.98 | $20.65 | 4842 |
| 2024-04-09 | 50.78 | $20.91 | 11600 |
| 2024-04-08 | 49.03 | $20.82 | 3300 |
| 2024-04-05 | 50.16 | $20.88 | 15800 |
| 2024-04-04 | 47.68 | $20.75 | 51325 |
| 2024-04-03 | 51.83 | $20.97 | 35800 |
| 2024-04-02 | 49.75 | $20.86 | 12300 |
| 2024-04-01 | 53.54 | $21.05 | 13734 |
| 2024-03-28 | 56.78 | $21.20 | 3600 |
| 2024-03-27 | 54.14 | $21.05 | 5700 |
| 2024-03-26 | 48.12 | $20.75 | 29000 |
| 2024-03-25 | 49.57 | $20.82 | 21538 |
| 2024-03-22 | 50.18 | $20.85 | 7300 |
| 2024-03-21 | 52.01 | $20.94 | 11840 |
| 2024-03-20 | 56.11 | $21.13 | 16200 |
| 2024-03-19 | 52.56 | $20.94 | 2500 |
| 2024-03-18 | 51.77 | $20.90 | 18200 |
| 2024-03-15 | 51.01 | $20.86 | 40700 |
| 2024-03-14 | 52.19 | $20.92 | 33500 |
| 2024-03-13 | 57.47 | $21.17 | 32642 |
| 2024-03-12 | 55.05 | $21.03 | 11600 |
| 2024-03-11 | 51.29 | $20.83 | 9700 |
| 2024-03-08 | 48.21 | $20.68 | 10131 |
| 2024-03-07 | 46.49 | $20.60 | 78302 |
| 2024-03-06 | 47.24 | $20.64 | 6500 |
| 2024-03-05 | 47.24 | $20.64 | 3700 |
| 2024-03-04 | 46.46 | $20.60 | 9236 |
| 2024-03-01 | 47.79 | $20.68 | 46015 |
| 2024-02-29 | 45.38 | $20.55 | 5522 |
| 2024-02-28 | 44.25 | $20.49 | 10800 |
| 2024-02-27 | 45.75 | $20.59 | 7107 |
| 2024-02-26 | 45.40 | $20.57 | 9500 |
| 2024-02-23 | 49.18 | $20.82 | 29500 |
| 2024-02-22 | 46.82 | $20.68 | 13616 |
| 2024-02-21 | 46.82 | $20.68 | 6600 |
| 2024-02-20 | 48.72 | $20.81 | 9400 |
| 2024-02-16 | 47.63 | $20.74 | 8231 |
| 2024-02-15 | 48.47 | $20.80 | 5320 |
| 2024-02-14 | 44.96 | $20.57 | 7700 |
| 2024-02-13 | 44.49 | $20.54 | 12500 |
| 2024-02-12 | 49.27 | $20.90 | 7540 |
| 2024-02-09 | 46.22 | $20.70 | 17200 |
| 2024-02-08 | 46.22 | $20.70 | 3045 |
| 2024-02-07 | 47.11 | $20.77 | 4127 |
| 2024-02-06 | 50.00 | $20.99 | 41237 |
| 2024-02-05 | 47.79 | $20.83 | 8200 |
| 2024-02-02 | 49.35 | $20.95 | 11306 |
| 2024-02-01 | 54.86 | $21.34 | 105300 |
| 2024-01-31 | 49.34 | $20.94 | 59100 |
| 2024-01-30 | 54.56 | $21.27 | 10313 |
| 2024-01-29 | 54.29 | $21.25 | 16000 |
| 2024-01-26 | 53.75 | $21.21 | 103446 |
| 2024-01-25 | 60.71 | $21.62 | 63600 |
| 2024-01-24 | 51.73 | $21.00 | 10343 |
| 2024-01-23 | 54.19 | $21.13 | 21700 |
| 2024-01-22 | 60.06 | $21.41 | 15600 |
| 2024-01-19 | 57.40 | $21.24 | 18600 |
| 2024-01-18 | 53.22 | $21.00 | 14200 |
| 2024-01-17 | 51.33 | $20.90 | 33307 |
| 2024-01-16 | 55.83 | $21.11 | 78800 |
| 2024-01-12 | 58.14 | $21.21 | 4200 |
| 2024-01-11 | 58.37 | $21.22 | 6400 |
| 2024-01-10 | 59.71 | $21.28 | 6900 |
| 2024-01-09 | 62.43 | $21.40 | 1400 |
| 2024-01-08 | 68.36 | $21.64 | 19620 |
| 2024-01-05 | 65.22 | $21.40 | 6100 |
| 2024-01-04 | 63.80 | $21.30 | 17545 |
| 2024-01-03 | 65.07 | $21.35 | 10200 |
| 2024-01-02 | 69.23 | $21.51 | 10500 |
| 2023-12-29 | 68.26 | $21.43 | 14146 |
| 2023-12-28 | 71.18 | $21.54 | 4139 |
| 2023-12-27 | 70.85 | $21.51 | 31900 |
| 2023-12-26 | 71.36 | $21.53 | 67400 |
| 2023-12-22 | 68.00 | $21.22 | 3111 |
| 2023-12-21 | 68.49 | $21.24 | 13902 |
| 2023-12-20 | 66.16 | $21.04 | 7700 |
| 2023-12-19 | 71.97 | $21.27 | 8332 |
| 2023-12-18 | 69.66 | $21.06 | 3239 |
| 2023-12-15 | 70.45 | $21.09 | 5600 |
| 2023-12-14 | 69.69 | $21.02 | 4148 |
| 2023-12-13 | 66.41 | $20.74 | 6744 |
| 2023-12-12 | 62.08 | $20.43 | 10800 |
| 2023-12-11 | 63.33 | $20.48 | 18400 |
| 2023-12-08 | 61.41 | $20.35 | 5816 |
| 2023-12-07 | 60.35 | $20.28 | 2603 |
| 2023-12-06 | 56.27 | $20.03 | 7200 |
| 2023-12-05 | 56.50 | $20.04 | 40800 |
| 2023-12-04 | 59.37 | $20.17 | 2507 |
| 2023-12-01 | 60.27 | $20.21 | 7706 |
| 2023-11-30 | 57.69 | $20.04 | 1600 |
| 2023-11-29 | 55.76 | $19.92 | 13600 |
| 2023-11-28 | 54.62 | $19.85 | 1317 |
| 2023-11-27 | 53.97 | $19.81 | 2741 |
| 2023-11-24 | 55.47 | $19.89 | 2700 |
| 2023-11-22 | 53.95 | $19.79 | 222 |
| 2023-11-21 | 53.34 | $19.75 | 5508 |
| 2023-11-20 | 58.46 | $20.03 | 4614 |
| 2023-11-17 | 56.77 | $19.91 | 20200 |
| 2023-11-16 | 55.03 | $19.79 | 11200 |
| 2023-11-15 | 58.57 | $19.98 | 7500 |
| 2023-11-14 | 54.64 | $19.71 | 13441 |
| 2023-11-13 | 47.83 | $19.32 | 3519 |
| 2023-11-10 | 49.27 | $19.40 | 1113 |
| 2023-11-09 | 44.29 | $19.15 | 5404 |
| 2023-11-08 | 47.67 | $19.34 | 11800 |
| 2023-11-07 | 49.76 | $19.45 | 2922 |
| 2023-11-06 | 50.72 | $19.50 | 1330 |
| 2023-11-03 | 51.28 | $19.53 | 1534 |
| 2023-11-02 | 47.79 | $19.34 | 3400 |
| 2023-11-01 | 39.31 | $18.95 | 2545 |
| 2023-10-31 | 39.94 | $18.99 | 19636 |
| 2023-10-30 | 37.31 | $18.88 | 400 |
| 2023-10-27 | 32.17 | $18.68 | 1200 |
| 2023-10-26 | 35.33 | $18.91 | 1200 |
| 2023-10-25 | 34.26 | $18.87 | 4300 |
| 2023-10-24 | 38.15 | $19.13 | 2000 |
| 2023-10-23 | 33.46 | $18.96 | 1500 |
| 2023-10-20 | 37.61 | $19.22 | 200 |
| 2023-10-19 | 40.35 | $19.37 | 500 |
| 2023-10-18 | 42.10 | $19.46 | 1600 |
| 2023-10-17 | 47.29 | $19.70 | 3334 |
| 2023-10-16 | 47.03 | $19.69 | 2442 |
| 2023-10-13 | 41.88 | $19.50 | 12233 |
| 2023-10-12 | 46.14 | $19.69 | 3000 |
| 2023-10-11 | 45.31 | $19.66 | 740 |
| 2023-10-10 | 44.49 | $19.63 | 2500 |
| 2023-10-09 | 40.55 | $19.49 | 2000 |
| 2023-10-06 | 34.23 | $19.29 | 2602 |
| 2023-10-05 | 32.87 | $19.25 | 514 |
| 2023-10-04 | 34.38 | $19.34 | 7932 |
| 2023-10-03 | 34.38 | $19.34 | 639 |
| 2023-10-02 | 36.05 | $19.44 | 7218 |
| 2023-09-29 | 37.80 | $19.54 | 4329 |
| 2023-09-28 | 37.80 | $19.54 | 1500 |
| 2023-09-27 | 35.55 | $19.46 | 4200 |
| 2023-09-26 | 33.25 | $19.38 | 4924 |
| 2023-09-25 | 35.67 | $19.54 | 1100 |
| 2023-09-22 | 34.82 | $19.51 | 2819 |
| 2023-09-21 | 39.21 | $19.78 | 1914 |
| 2023-09-20 | 45.22 | $20.08 | 2400 |
| 2023-09-19 | 46.12 | $20.12 | 1800 |
| 2023-09-18 | 49.12 | $20.25 | 8434 |
| 2023-09-15 | 50.08 | $20.29 | 1200 |
| 2023-09-14 | 53.80 | $20.44 | 7819 |
| 2023-09-13 | 48.73 | $20.23 | 6300 |
| 2023-09-12 | 52.93 | $20.39 | 2112 |
| 2023-09-11 | 52.69 | $20.38 | 15935 |
| 2023-09-08 | 50.26 | $20.28 | 9227 |
| 2023-09-07 | 51.52 | $20.33 | 34802 |
| 2023-09-06 | 51.76 | $20.34 | 5900 |
| 2023-09-05 | 52.24 | $20.36 | 626 |
| 2023-09-01 | 55.12 | $20.48 | 1200 |
| 2023-08-31 | 53.70 | $20.41 | 6004 |
| 2023-08-30 | 53.50 | $20.40 | 2713 |
| 2023-08-29 | 53.12 | $20.38 | 2400 |
| 2023-08-28 | 49.37 | $20.19 | 2700 |
| 2023-08-25 | 44.95 | $19.99 | 1100 |
| 2023-08-24 | 43.07 | $19.91 | 600 |
| 2023-08-23 | 46.27 | $20.08 | 400 |
| 2023-08-22 | 43.70 | $19.97 | 3848 |
| 2023-08-21 | 49.88 | $20.27 | 6913 |
| 2023-08-18 | 47.77 | $20.18 | 7100 |
| 2023-08-17 | 47.77 | $20.18 | 4800 |
| 2023-08-16 | 48.18 | $20.20 | 900 |
| 2023-08-15 | 51.73 | $20.37 | 625 |
| 2023-08-14 | 59.29 | $20.68 | 9800 |
| 2023-08-11 | 58.55 | $20.64 | 5000 |
| 2023-08-10 | 57.06 | $20.56 | 3700 |
| 2023-08-09 | 54.74 | $20.44 | 2027 |
| 2023-08-08 | 57.44 | $20.55 | 3917 |
| 2023-08-07 | 58.19 | $20.58 | 6200 |
| 2023-08-04 | 54.45 | $20.38 | 1803 |
| 2023-08-03 | 55.16 | $20.41 | 12000 |
| 2023-08-02 | 54.79 | $20.39 | 9802 |
| 2023-08-01 | 58.20 | $20.54 | 2900 |
| 2023-07-31 | 62.65 | $20.72 | 6809 |
| 2023-07-28 | 61.56 | $20.65 | 3800 |
| 2023-07-27 | 59.32 | $20.51 | 7245 |
| 2023-07-26 | 59.79 | $20.53 | 3900 |
| 2023-07-25 | 58.85 | $20.47 | 3933 |
| 2023-07-24 | 54.85 | $20.23 | 3500 |
| 2023-07-21 | 54.32 | $20.20 | 4846 |
| 2023-07-20 | 55.56 | $20.26 | 5600 |
| 2023-07-19 | 54.74 | $20.21 | 23445 |
| 2023-07-18 | 51.54 | $20.02 | 5200 |
| 2023-07-17 | 48.05 | $19.83 | 5700 |
| 2023-07-14 | 47.87 | $19.82 | 3036 |
| 2023-07-13 | 52.36 | $20.07 | 2917 |
| 2023-07-12 | 52.02 | $20.05 | 6345 |
| 2023-07-11 | 51.69 | $20.03 | 400 |
| 2023-07-10 | 47.02 | $19.76 | 4114 |
| 2023-07-07 | 43.76 | $19.59 | 2228 |
| 2023-07-06 | 44.53 | $19.64 | 7600 |
| 2023-07-05 | 47.35 | $19.82 | 1130 |
| 2023-07-03 | 50.21 | $19.99 | 744 |
| 2023-06-30 | 48.48 | $19.89 | 600 |
| 2023-06-29 | 46.15 | $19.76 | 5718 |
| 2023-06-28 | 44.51 | $19.67 | 22200 |
| 2023-06-27 | 44.65 | $19.68 | 7100 |
| 2023-06-26 | 48.21 | $19.92 | 1838 |
| 2023-06-23 | 46.35 | $19.81 | 800 |
| 2023-06-22 | 48.14 | $19.93 | 3600 |
| 2023-06-21 | 49.98 | $20.05 | 4000 |
| 2023-06-20 | 54.41 | $20.32 | 1629 |
| 2023-06-16 | 60.87 | $20.66 | 2712 |
| 2023-06-15 | 59.67 | $20.57 | 7500 |
| 2023-06-14 | 55.63 | $20.29 | 1747 |
| 2023-06-13 | 55.18 | $20.26 | 1600 |
| 2023-06-12 | 51.20 | $20.01 | 1344 |
| 2023-06-09 | 48.04 | $19.83 | 3142 |
| 2023-06-08 | 49.92 | $19.94 | 5200 |
| 2023-06-07 | 50.26 | $19.96 | 4700 |
| 2023-06-06 | 45.90 | $19.71 | 8036 |
| 2023-06-05 | 43.26 | $19.57 | 3500 |
| 2023-06-02 | 46.17 | $19.76 | 1026 |
| 2023-06-01 | 36.32 | $19.30 | 1000 |
| 2023-05-31 | 36.32 | $19.30 | 1313 |
| 2023-05-30 | 35.40 | $19.26 | 2900 |
| 2023-05-26 | 34.49 | $19.22 | 425 |
| 2023-05-25 | 29.81 | $19.02 | 2700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-38.94
2026-08-05
Close Price
$22.07
Vol: 118556
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.43
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-05 | -38.94 | $22.07 | 118556 |
| 2026-08-04 | -50.44 | $21.94 | 67600 |
| 2026-08-03 | -54.87 | $21.89 | 13105 |
| 2026-07-31 | -53.98 | $21.90 | 37600 |
| 2026-07-30 | -46.02 | $21.99 | 35300 |
| 2026-07-29 | -35.83 | $22.08 | 30122 |
| 2026-07-28 | -19.84 | $22.26 | 46622 |
| 2026-07-27 | -43.52 | $21.86 | 19300 |
| 2026-07-24 | -53.70 | $21.75 | 17432 |
| 2026-07-23 | -80.56 | $21.46 | 45700 |
| 2026-07-22 | -64.04 | $21.60 | 17332 |
| 2026-07-21 | -65.79 | $21.58 | 13638 |
| 2026-07-20 | -57.89 | $21.67 | 22000 |
| 2026-07-17 | -46.49 | $21.80 | 22700 |
| 2026-07-16 | 0.00 | $22.05 | 29200 |
| 2026-07-15 | -59.49 | $21.51 | 35200 |
| 2026-07-14 | -67.09 | $21.45 | 32400 |
| 2026-07-13 | -40.00 | $21.70 | 13600 |
| 2026-07-10 | -47.06 | $21.64 | 94820 |
| 2026-07-09 | -60.00 | $21.53 | 41419 |
| 2026-07-08 | -47.06 | $21.64 | 25745 |
| 2026-07-07 | -28.24 | $21.80 | 36300 |
| 2026-07-06 | -54.65 | $21.57 | 21326 |
| 2026-07-02 | -21.88 | $21.83 | 90100 |
| 2026-07-01 | -60.55 | $21.38 | 28300 |
| 2026-06-30 | -67.89 | $21.30 | 27148 |
| 2026-06-29 | -47.71 | $21.52 | 37012 |
| 2026-06-26 | -41.28 | $21.59 | 33303 |
| 2026-06-25 | -58.72 | $21.40 | 17202 |
| 2026-06-24 | -52.29 | $21.47 | 64400 |
| 2026-06-23 | -53.21 | $21.46 | 78840 |
| 2026-06-22 | -76.15 | $21.21 | 20536 |
| 2026-06-18 | -58.72 | $21.40 | 29700 |
| 2026-06-17 | -57.80 | $21.41 | 18900 |
| 2026-06-16 | -24.77 | $21.77 | 26406 |
| 2026-06-15 | -28.44 | $21.73 | 60800 |
| 2026-06-12 | -12.84 | $21.90 | 17600 |
| 2026-06-11 | -10.89 | $21.85 | 54300 |
| 2026-06-10 | -15.12 | $21.68 | 11800 |
| 2026-06-09 | -4.35 | $21.61 | 45024 |
| 2026-06-08 | -41.43 | $21.35 | 16600 |
| 2026-06-05 | -34.29 | $21.40 | 25596 |
| 2026-06-04 | -70.00 | $21.15 | 15112 |
| 2026-06-03 | -85.71 | $21.04 | 20300 |
| 2026-06-02 | -85.71 | $21.04 | 17944 |
| 2026-06-01 | -75.71 | $21.11 | 46514 |
| 2026-05-29 | -47.14 | $21.31 | 13900 |
| 2026-05-28 | -18.57 | $21.51 | 24439 |
| 2026-05-27 | -18.57 | $21.51 | 22000 |
| 2026-05-26 | -53.03 | $21.25 | 23300 |
| 2026-05-22 | -6.06 | $21.56 | 52300 |
| 2026-05-21 | -33.33 | $21.38 | 14100 |
| 2026-05-20 | -31.82 | $21.39 | 12900 |
| 2026-05-19 | -33.33 | $21.38 | 64237 |
| 2026-05-18 | -58.11 | $21.25 | 28100 |
| 2026-05-15 | -86.49 | $21.04 | 33000 |
| 2026-05-14 | -71.62 | $21.15 | 55400 |
| 2026-05-13 | -67.57 | $21.18 | 31500 |
| 2026-05-12 | -63.51 | $21.21 | 10000 |
| 2026-05-11 | -86.49 | $21.04 | 30400 |
| 2026-05-08 | -83.87 | $21.16 | 25500 |
| 2026-05-07 | -66.13 | $21.27 | 23409 |
| 2026-05-06 | -62.90 | $21.29 | 71700 |
| 2026-05-05 | -79.03 | $21.19 | 14846 |
| 2026-05-04 | -94.64 | $21.15 | 32600 |
| 2026-05-01 | -62.00 | $21.37 | 28100 |
| 2026-04-30 | -24.14 | $21.54 | 22718 |
| 2026-04-29 | -55.17 | $21.36 | 22800 |
| 2026-04-28 | -48.53 | $21.45 | 16200 |
| 2026-04-27 | -82.35 | $21.22 | 15904 |
| 2026-04-24 | -67.65 | $21.32 | 23648 |
| 2026-04-23 | -53.25 | $21.46 | 52138 |
| 2026-04-22 | -82.56 | $21.25 | 15800 |
| 2026-04-21 | -80.46 | $21.27 | 25300 |
| 2026-04-20 | -58.62 | $21.46 | 14223 |
| 2026-04-17 | -39.08 | $21.63 | 26800 |
| 2026-04-16 | -72.41 | $21.34 | 26449 |
| 2026-04-15 | -89.66 | $21.22 | 31200 |
| 2026-04-14 | -83.33 | $21.33 | 22400 |
| 2026-04-13 | -84.06 | $21.32 | 25041 |
| 2026-04-10 | -87.68 | $21.27 | 9643 |
| 2026-04-09 | -62.32 | $21.62 | 13500 |
| 2026-04-08 | -73.76 | $21.47 | 9807 |
| 2026-04-07 | -90.21 | $21.24 | 45200 |
| 2026-04-06 | -86.71 | $21.29 | 57200 |
| 2026-04-02 | -85.31 | $21.31 | 16500 |
| 2026-04-01 | -97.10 | $21.30 | 26000 |
| 2026-03-31 | -84.09 | $21.71 | 18600 |
| 2026-03-30 | -93.10 | $21.60 | 28300 |
| 2026-03-27 | -100.00 | $21.50 | 4803 |
| 2026-03-26 | -99.47 | $21.61 | 8334 |
| 2026-03-25 | -85.26 | $21.88 | 7500 |
| 2026-03-24 | -90.53 | $21.78 | 14502 |
| 2026-03-23 | -92.11 | $21.75 | 17400 |
| 2026-03-20 | -100.00 | $21.60 | 20700 |
| 2026-03-19 | -98.86 | $21.77 | 13900 |
| 2026-03-18 | -100.00 | $21.84 | 18936 |
| 2026-03-17 | -89.55 | $22.30 | 17000 |
| 2026-03-16 | -89.55 | $22.30 | 19624 |
| 2026-03-13 | -94.03 | $22.24 | 10200 |
| 2026-03-12 | -100.00 | $22.16 | 11033 |
| 2026-03-11 | -83.58 | $22.38 | 7900 |
| 2026-03-10 | -84.33 | $22.37 | 12936 |
| 2026-03-09 | -82.09 | $22.40 | 24843 |
| 2026-03-06 | -85.38 | $22.39 | 19132 |
| 2026-03-05 | -92.04 | $22.46 | 21792 |
| 2026-03-04 | -57.14 | $22.78 | 47408 |
| 2026-03-03 | -51.15 | $22.83 | 25508 |
| 2026-03-02 | -28.83 | $23.03 | 74600 |
| 2026-02-27 | -1.70 | $23.29 | 18600 |
| 2026-02-26 | -13.45 | $22.97 | 14534 |
| 2026-02-25 | -8.99 | $23.03 | 22900 |
| 2026-02-24 | -7.41 | $23.06 | 20832 |
| 2026-02-23 | -4.10 | $23.08 | 22800 |
| 2026-02-20 | -8.70 | $22.98 | 18800 |
| 2026-02-19 | -2.90 | $23.10 | 23233 |
| 2026-02-18 | -3.67 | $23.08 | 12522 |
| 2026-02-17 | -4.78 | $23.04 | 12000 |
| 2026-02-13 | -1.63 | $23.06 | 35134 |
| 2026-02-12 | -6.64 | $22.90 | 41500 |
| 2026-02-11 | -1.36 | $22.83 | 29300 |
| 2026-02-10 | -12.67 | $22.58 | 20504 |
| 2026-02-09 | -10.86 | $22.62 | 19000 |
| 2026-02-06 | -0.91 | $22.84 | 31139 |
| 2026-02-05 | -8.65 | $22.55 | 25000 |
| 2026-02-04 | -3.45 | $22.61 | 48100 |
| 2026-02-03 | -7.69 | $22.21 | 38900 |
| 2026-02-02 | -1.42 | $22.04 | 22513 |
| 2026-01-30 | 0.00 | $21.95 | 17500 |
| 2026-01-29 | -11.32 | $21.57 | 28800 |
| 2026-01-28 | -8.54 | $21.38 | 19800 |
| 2026-01-27 | 0.00 | $21.39 | 30004 |
| 2026-01-26 | -4.05 | $21.34 | 15700 |
| 2026-01-23 | -16.18 | $21.20 | 18000 |
| 2026-01-22 | -19.12 | $21.18 | 22902 |
| 2026-01-21 | -25.00 | $21.14 | 24920 |
| 2026-01-20 | -38.24 | $21.05 | 45200 |
| 2026-01-16 | -20.59 | $21.17 | 42800 |
| 2026-01-15 | -25.00 | $21.14 | 18129 |
| 2026-01-14 | -4.62 | $21.25 | 18000 |
| 2026-01-13 | -2.33 | $21.05 | 14603 |
| 2026-01-12 | 0.00 | $21.02 | 15800 |
| 2026-01-09 | -28.95 | $20.90 | 31300 |
| 2026-01-08 | -18.42 | $20.94 | 81100 |
| 2026-01-07 | -63.16 | $20.77 | 88910 |
| 2026-01-06 | -68.42 | $20.75 | 39800 |
| 2026-01-05 | -77.55 | $20.74 | 30921 |
| 2026-01-02 | -86.27 | $20.70 | 30900 |
| 2025-12-31 | -74.07 | $20.78 | 21213 |
| 2025-12-30 | -50.00 | $20.91 | 19000 |
| 2025-12-29 | -57.75 | $20.94 | 13511 |
| 2025-12-26 | -52.11 | $20.98 | 7542 |
| 2025-12-24 | -50.70 | $20.99 | 12000 |
| 2025-12-23 | -69.01 | $20.86 | 25800 |
| 2025-12-22 | -64.79 | $20.89 | 13343 |
| 2025-12-19 | -81.69 | $20.77 | 33018 |
| 2025-12-18 | -78.87 | $20.79 | 9600 |
| 2025-12-17 | -69.01 | $20.86 | 95000 |
| 2025-12-16 | -85.92 | $20.74 | 3400 |
| 2025-12-15 | -56.34 | $20.95 | 8000 |
| 2025-12-12 | -74.65 | $20.82 | 14833 |
| 2025-12-11 | -77.46 | $20.80 | 15600 |
| 2025-12-10 | -77.46 | $20.80 | 7941 |
| 2025-12-09 | -81.61 | $20.64 | 20900 |
| 2025-12-08 | -47.83 | $20.80 | 13600 |
| 2025-12-05 | -34.78 | $20.95 | 16415 |
| 2025-12-04 | -26.40 | $21.02 | 4733 |
| 2025-12-03 | -19.69 | $21.10 | 10905 |
| 2025-12-02 | -30.77 | $20.91 | 9039 |
| 2025-12-01 | -23.78 | $21.01 | 21800 |
| 2025-11-28 | 0.00 | $21.24 | 8300 |
| 2025-11-26 | -2.31 | $21.19 | 14200 |
| 2025-11-25 | 0.00 | $21.12 | 19500 |
| 2025-11-24 | -21.67 | $20.86 | 7345 |
| 2025-11-21 | -15.83 | $20.93 | 18900 |
| 2025-11-20 | -19.17 | $20.89 | 6300 |
| 2025-11-19 | -15.00 | $20.94 | 13000 |
| 2025-11-18 | -8.33 | $21.02 | 66229 |
| 2025-11-17 | -16.81 | $20.86 | 16500 |
| 2025-11-14 | -5.41 | $20.97 | 17300 |
| 2025-11-13 | -13.64 | $20.87 | 6520 |
| 2025-11-12 | -6.19 | $20.81 | 15900 |
| 2025-11-11 | 0.00 | $20.77 | 6800 |
| 2025-11-10 | 0.00 | $20.35 | 3937 |
| 2025-11-07 | -10.53 | $20.27 | 23704 |
| 2025-11-06 | -20.75 | $20.18 | 23715 |
| 2025-11-05 | -26.42 | $20.15 | 7503 |
| 2025-11-04 | -64.15 | $19.95 | 13705 |
| 2025-11-03 | -52.83 | $20.01 | 13100 |
| 2025-10-31 | -9.43 | $20.24 | 30944 |
| 2025-10-30 | -30.19 | $20.13 | 10032 |
| 2025-10-29 | -37.74 | $20.09 | 12300 |
| 2025-10-28 | -7.55 | $20.25 | 5340 |
| 2025-10-27 | 0.00 | $20.29 | 44727 |
| 2025-10-24 | -17.46 | $20.18 | 4400 |
| 2025-10-23 | -41.27 | $20.03 | 9624 |
| 2025-10-22 | -19.05 | $20.17 | 5500 |
| 2025-10-21 | -22.22 | $20.15 | 11000 |
| 2025-10-20 | 0.00 | $20.29 | 5000 |
| 2025-10-17 | -29.03 | $20.10 | 12100 |
| 2025-10-16 | -58.06 | $19.92 | 4442 |
| 2025-10-15 | -56.45 | $19.93 | 5019 |
| 2025-10-14 | -61.29 | $19.90 | 52600 |
| 2025-10-13 | -77.42 | $19.80 | 3704 |
| 2025-10-10 | -75.81 | $19.81 | 12021 |
| 2025-10-09 | -48.39 | $19.98 | 3333 |
| 2025-10-08 | -45.16 | $20.00 | 14200 |
| 2025-10-07 | -25.81 | $20.12 | 17648 |
| 2025-10-06 | -37.10 | $20.05 | 26100 |
| 2025-10-03 | -14.52 | $20.19 | 5000 |
| 2025-10-02 | -21.43 | $20.10 | 8400 |
| 2025-10-01 | -3.57 | $20.20 | 12740 |
| 2025-09-30 | -21.95 | $19.98 | 18700 |
| 2025-09-29 | -97.73 | $19.67 | 10333 |
| 2025-09-26 | -81.82 | $19.74 | 1133 |
| 2025-09-25 | -95.45 | $19.68 | 4141 |
| 2025-09-24 | -86.84 | $19.77 | 11700 |
| 2025-09-23 | -65.79 | $19.85 | 2300 |
| 2025-09-22 | -79.07 | $19.81 | 52600 |
| 2025-09-19 | -70.59 | $19.87 | 4600 |
| 2025-09-18 | -70.59 | $19.87 | 12900 |
| 2025-09-17 | -66.67 | $19.92 | 27300 |
| 2025-09-16 | -89.47 | $19.80 | 18500 |
| 2025-09-15 | -94.74 | $19.76 | 7600 |
| 2025-09-12 | -94.20 | $19.83 | 19302 |
| 2025-09-11 | -71.01 | $19.99 | 10501 |
| 2025-09-10 | -82.61 | $19.91 | 11100 |
| 2025-09-09 | -68.49 | $19.98 | 14500 |
| 2025-09-08 | -79.45 | $19.90 | 8538 |
| 2025-09-05 | -72.60 | $19.95 | 16300 |
| 2025-09-04 | -61.84 | $20.01 | 349700 |
| 2025-09-03 | -63.75 | $19.97 | 11606 |
| 2025-09-02 | -55.00 | $20.04 | 11800 |
| 2025-08-29 | -48.35 | $20.04 | 9000 |
| 2025-08-28 | -56.84 | $19.94 | 6907 |
| 2025-08-27 | -55.79 | $19.95 | 60100 |
| 2025-08-26 | -58.95 | $19.92 | 8000 |
| 2025-08-25 | -55.79 | $19.95 | 41500 |
| 2025-08-22 | -40.00 | $20.10 | 19720 |
| 2025-08-21 | -45.26 | $20.05 | 11300 |
| 2025-08-20 | -29.47 | $20.20 | 18100 |
| 2025-08-19 | -42.11 | $20.08 | 22106 |
| 2025-08-18 | -36.23 | $19.97 | 9039 |
| 2025-08-15 | -28.99 | $20.02 | 2629 |
| 2025-08-14 | -44.93 | $19.91 | 23540 |
| 2025-08-13 | -36.23 | $19.97 | 11805 |
| 2025-08-12 | -60.87 | $19.80 | 12900 |
| 2025-08-11 | -65.22 | $19.77 | 18600 |
| 2025-08-08 | -47.83 | $19.89 | 6400 |
| 2025-08-07 | -56.52 | $19.83 | 7943 |
| 2025-08-06 | -72.37 | $19.74 | 8517 |
| 2025-08-05 | -78.95 | $19.69 | 18509 |
| 2025-08-04 | -68.42 | $19.77 | 16535 |
| 2025-08-01 | -86.84 | $19.63 | 10300 |
| 2025-07-31 | -100.00 | $19.53 | 92900 |
| 2025-07-30 | -84.00 | $19.87 | 19405 |
| 2025-07-29 | -54.00 | $20.02 | 15000 |
| 2025-07-28 | -62.96 | $19.95 | 45420 |
| 2025-07-25 | -38.98 | $20.06 | 7448 |
| 2025-07-24 | -37.29 | $20.07 | 13200 |
| 2025-07-23 | -15.25 | $20.20 | 24620 |
| 2025-07-22 | -33.90 | $20.09 | 4335 |
| 2025-07-21 | -38.98 | $20.06 | 11900 |
| 2025-07-18 | -54.24 | $19.97 | 4749 |
| 2025-07-17 | -33.90 | $20.09 | 5812 |
| 2025-07-16 | -47.46 | $20.01 | 9742 |
| 2025-07-15 | -74.58 | $19.85 | 13600 |
| 2025-07-14 | -42.37 | $20.04 | 23100 |
| 2025-07-11 | -32.20 | $20.10 | 34900 |
| 2025-07-10 | -15.25 | $20.20 | 20639 |
| 2025-07-09 | -12.24 | $20.13 | 8112 |
| 2025-07-08 | -16.33 | $20.11 | 22744 |
| 2025-07-07 | -24.49 | $20.07 | 7200 |
| 2025-07-03 | -2.04 | $20.18 | 7500 |
| 2025-07-02 | -18.37 | $20.10 | 12145 |
| 2025-07-01 | -12.24 | $20.13 | 21849 |
| 2025-06-30 | -53.85 | $19.89 | 12838 |
| 2025-06-27 | -69.23 | $19.81 | 13800 |
| 2025-06-26 | -72.13 | $19.73 | 15522 |
| 2025-06-25 | -49.18 | $19.87 | 68229 |
| 2025-06-24 | -34.43 | $19.96 | 10131 |
| 2025-06-23 | -38.89 | $19.89 | 18000 |
| 2025-06-20 | -52.78 | $19.79 | 22608 |
| 2025-06-18 | -50.00 | $19.81 | 7600 |
| 2025-06-17 | -43.06 | $19.86 | 19130 |
| 2025-06-16 | -16.67 | $20.05 | 12400 |
| 2025-06-13 | -26.39 | $19.98 | 25400 |
| 2025-06-12 | -5.26 | $20.13 | 10320 |
| 2025-06-11 | -12.37 | $20.05 | 5122 |
| 2025-06-10 | -8.25 | $20.09 | 7503 |
| 2025-06-09 | -18.89 | $19.93 | 21426 |
| 2025-06-06 | -14.44 | $19.97 | 25832 |
| 2025-06-05 | -33.75 | $19.73 | 4000 |
| 2025-06-04 | -21.25 | $19.83 | 9700 |
| 2025-06-03 | -16.25 | $19.87 | 2300 |
| 2025-06-02 | -21.25 | $19.83 | 17000 |
| 2025-05-30 | -32.50 | $19.74 | 18634 |
| 2025-05-29 | -42.50 | $19.66 | 19913 |
| 2025-05-28 | -51.25 | $19.59 | 12847 |
| 2025-05-27 | -33.75 | $19.73 | 12507 |
| 2025-05-23 | -53.75 | $19.57 | 19100 |
| 2025-05-22 | -52.22 | $19.53 | 13208 |
| 2025-05-21 | -44.44 | $19.60 | 11532 |
| 2025-05-20 | -11.11 | $19.90 | 30100 |
| 2025-05-19 | 0.00 | $19.95 | 5800 |
| 2025-05-16 | -8.00 | $19.79 | 18129 |
| 2025-05-15 | -18.84 | $19.66 | 172600 |
| 2025-05-14 | -84.06 | $19.21 | 10200 |
| 2025-05-13 | -61.11 | $19.38 | 16000 |
| 2025-05-12 | -36.36 | $19.59 | 51700 |
| 2025-05-09 | -74.03 | $19.30 | 10222 |
| 2025-05-08 | -34.82 | $19.48 | 12700 |
| 2025-05-07 | -20.90 | $19.59 | 2700 |
| 2025-05-06 | -29.85 | $19.47 | 7601 |
| 2025-05-05 | -22.39 | $19.57 | 13500 |
| 2025-05-02 | -37.36 | $19.62 | 12700 |
| 2025-05-01 | -57.60 | $19.45 | 21400 |
| 2025-04-30 | -43.32 | $19.76 | 13700 |
| 2025-04-29 | -50.23 | $19.62 | 9908 |
| 2025-04-28 | -58.80 | $19.49 | 20500 |
| 2025-04-25 | -64.38 | $19.36 | 9800 |
| 2025-04-24 | -66.09 | $19.32 | 20913 |
| 2025-04-23 | -61.37 | $19.43 | 29600 |
| 2025-04-22 | -57.51 | $19.52 | 19110 |
| 2025-04-21 | -63.95 | $19.37 | 7300 |
| 2025-04-17 | -52.79 | $19.63 | 27941 |
| 2025-04-16 | -60.94 | $19.44 | 12602 |
| 2025-04-15 | -49.36 | $19.71 | 8423 |
| 2025-04-14 | -47.21 | $19.76 | 13426 |
| 2025-04-11 | -56.65 | $19.54 | 19827 |
| 2025-04-10 | -70.82 | $19.21 | 10004 |
| 2025-04-09 | -59.23 | $19.48 | 18900 |
| 2025-04-08 | -88.94 | $18.85 | 26746 |
| 2025-04-07 | -86.36 | $19.10 | 104000 |
| 2025-04-04 | -100.00 | $19.33 | 489100 |
| 2025-04-03 | -92.25 | $20.46 | 38715 |
| 2025-04-02 | -86.62 | $20.54 | 15423 |
| 2025-04-01 | -82.39 | $20.60 | 4030 |
| 2025-03-31 | -66.20 | $20.83 | 12913 |
| 2025-03-28 | -83.80 | $20.58 | 9816 |
| 2025-03-27 | -78.87 | $20.65 | 7600 |
| 2025-03-26 | -72.54 | $20.74 | 5500 |
| 2025-03-25 | -88.03 | $20.52 | 4704 |
| 2025-03-24 | -75.35 | $20.70 | 3746 |
| 2025-03-21 | -76.06 | $20.69 | 13623 |
| 2025-03-20 | -69.72 | $20.78 | 6238 |
| 2025-03-19 | -66.90 | $20.82 | 24900 |
| 2025-03-18 | -71.13 | $20.76 | 16828 |
| 2025-03-17 | -67.36 | $20.80 | 5026 |
| 2025-03-14 | -81.25 | $20.60 | 11417 |
| 2025-03-13 | -88.19 | $20.50 | 8300 |
| 2025-03-12 | -86.00 | $20.48 | 12700 |
| 2025-03-11 | -62.73 | $20.76 | 24631 |
| 2025-03-10 | -25.73 | $21.33 | 37217 |
| 2025-03-07 | -2.76 | $21.39 | 27700 |
| 2025-03-06 | -15.04 | $20.94 | 11704 |
| 2025-03-05 | -29.20 | $20.78 | 32505 |
| 2025-03-04 | -29.51 | $20.75 | 31200 |
| 2025-03-03 | -12.28 | $20.89 | 11800 |
| 2025-02-28 | -14.29 | $20.85 | 10400 |
| 2025-02-27 | -19.64 | $20.79 | 13413 |
| 2025-02-26 | -26.79 | $20.71 | 9725 |
| 2025-02-25 | -4.46 | $20.96 | 18000 |
| 2025-02-24 | -7.77 | $20.84 | 16622 |
| 2025-02-21 | -5.49 | $20.75 | 14800 |
| 2025-02-20 | 0.00 | $20.80 | 7713 |
| 2025-02-19 | -3.57 | $20.63 | 14600 |
| 2025-02-18 | -19.48 | $20.44 | 5108 |
| 2025-02-14 | -27.27 | $20.38 | 36800 |
| 2025-02-13 | -7.79 | $20.53 | 12300 |
| 2025-02-12 | -17.91 | $20.37 | 23700 |
| 2025-02-11 | -13.41 | $20.38 | 18600 |
| 2025-02-10 | -25.89 | $20.20 | 17640 |
| 2025-02-07 | -40.65 | $19.99 | 98200 |
| 2025-02-06 | -29.25 | $20.06 | 10825 |
| 2025-02-05 | -18.37 | $20.22 | 13600 |
| 2025-02-04 | -31.08 | $20.03 | 9239 |
| 2025-02-03 | -21.62 | $20.17 | 18300 |
| 2025-01-31 | -29.22 | $20.04 | 29338 |
| 2025-01-30 | -3.90 | $20.43 | 10905 |
| 2025-01-29 | -20.39 | $20.11 | 1619 |
| 2025-01-28 | -26.32 | $20.02 | 10900 |
| 2025-01-27 | -15.79 | $20.18 | 6200 |
| 2025-01-24 | -19.08 | $20.13 | 5020 |
| 2025-01-23 | -20.39 | $20.11 | 5300 |
| 2025-01-22 | -28.95 | $19.98 | 22406 |
| 2025-01-21 | -17.76 | $20.15 | 13549 |
| 2025-01-17 | -5.92 | $20.33 | 26200 |
| 2025-01-16 | -0.75 | $20.23 | 7103 |
| 2025-01-15 | -0.86 | $20.05 | 5500 |
| 2025-01-14 | 0.00 | $19.89 | 13914 |
| 2025-01-13 | -18.18 | $19.71 | 12803 |
| 2025-01-10 | -45.28 | $19.48 | 14300 |
| 2025-01-08 | -84.00 | $19.10 | 16400 |
| 2025-01-07 | -77.60 | $19.18 | 33037 |
| 2025-01-06 | -88.80 | $19.04 | 18100 |
| 2025-01-03 | -83.20 | $19.11 | 25500 |
| 2025-01-02 | -91.20 | $19.01 | 28145 |
| 2024-12-31 | -88.80 | $19.04 | 10200 |
| 2024-12-30 | -93.89 | $18.98 | 24100 |
| 2024-12-27 | -76.34 | $19.21 | 10500 |
| 2024-12-26 | -74.64 | $19.25 | 16900 |
| 2024-12-24 | -86.23 | $19.09 | 2432 |
| 2024-12-23 | -91.30 | $19.02 | 16200 |
| 2024-12-20 | -88.41 | $19.06 | 212500 |
| 2024-12-19 | -98.55 | $18.92 | 13202 |
| 2024-12-18 | -100.00 | $19.01 | 8200 |
| 2024-12-17 | -79.81 | $19.45 | 53900 |
| 2024-12-16 | -93.55 | $19.41 | 25200 |
| 2024-12-13 | -71.43 | $19.73 | 24800 |
| 2024-12-12 | -61.04 | $19.81 | 19600 |
| 2024-12-11 | -62.34 | $19.80 | 25300 |
| 2024-12-10 | -32.47 | $20.03 | 11825 |
| 2024-12-09 | -64.94 | $19.78 | 40206 |
| 2024-12-06 | -68.83 | $19.75 | 61525 |
| 2024-12-05 | -63.22 | $19.83 | 56600 |
| 2024-12-04 | -66.32 | $19.83 | 14300 |
| 2024-12-03 | -43.16 | $20.05 | 24700 |
| 2024-12-02 | -36.84 | $20.11 | 5900 |
| 2024-11-29 | -28.42 | $20.19 | 5730 |
| 2024-11-27 | -59.26 | $20.17 | 14300 |
| 2024-11-26 | -63.58 | $20.10 | 22315 |
| 2024-11-25 | -59.26 | $20.17 | 17125 |
| 2024-11-22 | -70.99 | $19.98 | 14843 |
| 2024-11-21 | -83.95 | $19.77 | 7905 |
| 2024-11-20 | -88.89 | $19.69 | 7200 |
| 2024-11-19 | -96.30 | $19.57 | 6300 |
| 2024-11-18 | -91.36 | $19.65 | 18430 |
| 2024-11-15 | -97.96 | $19.55 | 13700 |
| 2024-11-14 | -98.28 | $19.76 | 8133 |
| 2024-11-13 | -90.64 | $19.92 | 27315 |
| 2024-11-12 | -100.00 | $19.76 | 19600 |
| 2024-11-11 | -83.97 | $20.16 | 2300 |
| 2024-11-08 | -83.97 | $20.16 | 11845 |
| 2024-11-07 | -76.92 | $20.27 | 5000 |
| 2024-11-06 | -75.64 | $20.29 | 5536 |
| 2024-11-05 | -89.10 | $20.08 | 8300 |
| 2024-11-04 | -98.00 | $20.00 | 18939 |
| 2024-11-01 | -91.78 | $20.13 | 1900 |
| 2024-10-31 | -90.41 | $20.15 | 12010 |
| 2024-10-30 | -100.00 | $20.04 | 13600 |
| 2024-10-29 | -100.00 | $20.14 | 3500 |
| 2024-10-28 | -92.13 | $20.30 | 14500 |
| 2024-10-25 | -100.00 | $20.20 | 6300 |
| 2024-10-24 | -94.69 | $20.40 | 5800 |
| 2024-10-23 | -65.49 | $20.73 | 11814 |
| 2024-10-22 | -58.41 | $20.81 | 12600 |
| 2024-10-21 | -22.12 | $21.22 | 16020 |
| 2024-10-18 | -2.68 | $21.43 | 5400 |
| 2024-10-17 | -6.31 | $21.38 | 4420 |
| 2024-10-16 | 0.00 | $21.45 | 9303 |
| 2024-10-15 | -17.48 | $21.19 | 18714 |
| 2024-10-14 | -8.11 | $21.02 | 8217 |
| 2024-10-11 | -9.59 | $21.00 | 10445 |
| 2024-10-10 | -26.76 | $20.86 | 2600 |
| 2024-10-09 | -16.90 | $20.93 | 45002 |
| 2024-10-08 | -29.55 | $20.79 | 6010 |
| 2024-10-07 | -29.55 | $20.79 | 8900 |
| 2024-10-04 | -25.00 | $20.83 | 5500 |
| 2024-10-03 | -25.49 | $20.79 | 21700 |
| 2024-10-02 | -21.57 | $20.83 | 6100 |
| 2024-10-01 | -17.65 | $20.87 | 13224 |
| 2024-09-30 | -15.69 | $20.89 | 8800 |
| 2024-09-27 | -22.22 | $20.94 | 8200 |
| 2024-09-26 | -35.04 | $20.79 | 4018 |
| 2024-09-25 | -39.32 | $20.74 | 5806 |
| 2024-09-24 | -19.66 | $20.97 | 4524 |
| 2024-09-23 | -23.08 | $20.93 | 4244 |
| 2024-09-20 | -26.50 | $20.89 | 5500 |
| 2024-09-19 | -26.50 | $20.89 | 8444 |
| 2024-09-18 | -34.19 | $20.80 | 8607 |
| 2024-09-17 | -31.62 | $20.83 | 19922 |
| 2024-09-16 | -24.79 | $20.91 | 4900 |
| 2024-09-13 | -42.74 | $20.70 | 28600 |
| 2024-09-12 | -63.25 | $20.46 | 8515 |
| 2024-09-11 | -65.81 | $20.43 | 73512 |
| 2024-09-10 | -65.29 | $20.41 | 10200 |
| 2024-09-09 | -71.54 | $20.32 | 6800 |
| 2024-09-06 | -91.06 | $20.08 | 58500 |
| 2024-09-05 | -78.86 | $20.23 | 28700 |
| 2024-09-04 | -60.00 | $20.45 | 4905 |
| 2024-09-03 | -48.00 | $20.60 | 11100 |
| 2024-08-30 | -34.92 | $20.76 | 4000 |
| 2024-08-29 | -24.72 | $20.61 | 3910 |
| 2024-08-28 | -30.34 | $20.56 | 8100 |
| 2024-08-27 | -40.38 | $20.56 | 74400 |
| 2024-08-26 | -25.96 | $20.71 | 55700 |
| 2024-08-23 | -32.69 | $20.64 | 1000 |
| 2024-08-22 | -56.73 | $20.39 | 6642 |
| 2024-08-21 | -46.15 | $20.50 | 4525 |
| 2024-08-20 | -32.17 | $20.61 | 26643 |
| 2024-08-19 | -33.33 | $20.59 | 63734 |
| 2024-08-16 | -37.61 | $20.54 | 6345 |
| 2024-08-15 | -43.59 | $20.47 | 8600 |
| 2024-08-14 | -66.67 | $20.20 | 7000 |
| 2024-08-13 | -70.94 | $20.15 | 11123 |
| 2024-08-12 | -84.62 | $19.99 | 11641 |
| 2024-08-09 | -66.67 | $20.20 | 14646 |
| 2024-08-08 | -62.39 | $20.25 | 10600 |
| 2024-08-07 | -79.85 | $19.95 | 1900 |
| 2024-08-06 | -58.62 | $20.13 | 19249 |
| 2024-08-05 | -66.88 | $19.95 | 13120 |
| 2024-08-02 | -29.87 | $20.52 | 7506 |
| 2024-08-01 | -20.78 | $20.66 | 4043 |
| 2024-07-31 | -10.39 | $20.82 | 2031 |
| 2024-07-30 | -1.40 | $20.85 | 11500 |
| 2024-07-29 | -5.47 | $20.65 | 5844 |
| 2024-07-26 | 0.00 | $20.72 | 9800 |
| 2024-07-25 | -40.00 | $20.16 | 27000 |
| 2024-07-24 | -58.33 | $19.94 | 5648 |
| 2024-07-23 | -67.50 | $19.83 | 10800 |
| 2024-07-22 | -45.00 | $20.10 | 8020 |
| 2024-07-19 | -38.33 | $20.18 | 2700 |
| 2024-07-18 | -24.17 | $20.35 | 12300 |
| 2024-07-17 | -6.03 | $20.53 | 14100 |
| 2024-07-16 | -32.76 | $20.22 | 12147 |
| 2024-07-15 | -50.00 | $20.02 | 12836 |
| 2024-07-12 | -46.55 | $20.06 | 21204 |
| 2024-07-11 | -62.07 | $19.88 | 8327 |
| 2024-07-10 | -75.86 | $19.72 | 9901 |
| 2024-07-09 | -94.83 | $19.50 | 10929 |
| 2024-07-08 | -93.04 | $19.53 | 19900 |
| 2024-07-05 | -86.09 | $19.61 | 12800 |
| 2024-07-03 | -98.97 | $19.64 | 3928 |
| 2024-07-02 | -96.84 | $19.68 | 13000 |
| 2024-07-01 | -97.85 | $19.69 | 14728 |
| 2024-06-28 | -90.22 | $19.77 | 13511 |
| 2024-06-27 | -92.39 | $19.75 | 63900 |
| 2024-06-26 | -35.90 | $20.32 | 10400 |
| 2024-06-25 | -20.51 | $20.44 | 11435 |
| 2024-06-24 | -2.56 | $20.58 | 16900 |
| 2024-06-21 | -21.21 | $20.34 | 3149 |
| 2024-06-20 | -36.36 | $20.31 | 15700 |
| 2024-06-18 | -63.54 | $20.17 | 4900 |
| 2024-06-17 | -88.43 | $19.96 | 16100 |
| 2024-06-14 | -88.43 | $19.96 | 11200 |
| 2024-06-13 | -83.74 | $20.02 | 8822 |
| 2024-06-12 | -79.67 | $20.07 | 11800 |
| 2024-06-11 | -69.92 | $20.19 | 8414 |
| 2024-06-10 | -65.85 | $20.24 | 10300 |
| 2024-06-07 | -64.23 | $20.26 | 8700 |
| 2024-06-06 | -69.11 | $20.20 | 4210 |
| 2024-06-05 | -68.29 | $20.21 | 9500 |
| 2024-06-04 | -62.60 | $20.28 | 13500 |
| 2024-06-03 | -69.11 | $20.20 | 20241 |
| 2024-05-31 | -55.28 | $20.37 | 4500 |
| 2024-05-30 | -82.93 | $20.03 | 6900 |
| 2024-05-29 | -98.37 | $19.84 | 6213 |
| 2024-05-28 | -96.15 | $20.05 | 2635 |
| 2024-05-24 | -84.54 | $20.23 | 1300 |
| 2024-05-23 | -83.51 | $20.24 | 7900 |
| 2024-05-22 | -53.61 | $20.53 | 4000 |
| 2024-05-21 | -44.33 | $20.62 | 4549 |
| 2024-05-20 | -9.28 | $20.96 | 9400 |
| 2024-05-17 | -2.06 | $21.03 | 14500 |
| 2024-05-16 | 0.00 | $21.05 | 15104 |
| 2024-05-15 | -5.21 | $20.99 | 4300 |
| 2024-05-14 | -8.42 | $20.95 | 2600 |
| 2024-05-13 | -5.81 | $20.89 | 5800 |
| 2024-05-10 | -5.80 | $20.73 | 7425 |
| 2024-05-09 | -3.33 | $20.66 | 7000 |
| 2024-05-08 | -17.24 | $20.56 | 9400 |
| 2024-05-07 | -51.95 | $20.45 | 8607 |
| 2024-05-06 | -63.86 | $20.38 | 2200 |
| 2024-05-03 | -55.95 | $20.45 | 6641 |
| 2024-05-02 | -90.48 | $20.16 | 17200 |
| 2024-05-01 | -82.24 | $20.27 | 24600 |
| 2024-04-30 | -87.85 | $20.21 | 3248 |
| 2024-04-29 | -78.69 | $20.34 | 16717 |
| 2024-04-26 | -87.70 | $20.23 | 7645 |
| 2024-04-25 | -94.26 | $20.15 | 13300 |
| 2024-04-24 | -77.39 | $20.41 | 6111 |
| 2024-04-23 | -78.26 | $20.40 | 2200 |
| 2024-04-22 | -72.17 | $20.47 | 3019 |
| 2024-04-19 | -71.30 | $20.48 | 5738 |
| 2024-04-18 | -93.91 | $20.22 | 2900 |
| 2024-04-17 | -96.52 | $20.19 | 5300 |
| 2024-04-16 | -100.00 | $20.20 | 3944 |
| 2024-04-15 | -94.39 | $20.29 | 6500 |
| 2024-04-12 | -100.00 | $20.33 | 3600 |
| 2024-04-11 | -88.00 | $20.64 | 7516 |
| 2024-04-10 | -86.67 | $20.65 | 4842 |
| 2024-04-09 | -63.93 | $20.91 | 11600 |
| 2024-04-08 | -78.69 | $20.82 | 3300 |
| 2024-04-05 | -60.00 | $20.88 | 15800 |
| 2024-04-04 | -72.37 | $20.75 | 51325 |
| 2024-04-03 | -43.42 | $20.97 | 35800 |
| 2024-04-02 | -57.89 | $20.86 | 12300 |
| 2024-04-01 | -30.12 | $21.05 | 13734 |
| 2024-03-28 | -7.06 | $21.20 | 3600 |
| 2024-03-27 | -21.95 | $21.05 | 5700 |
| 2024-03-26 | -58.54 | $20.75 | 29000 |
| 2024-03-25 | -50.00 | $20.82 | 21538 |
| 2024-03-22 | -46.34 | $20.85 | 7300 |
| 2024-03-21 | -35.37 | $20.94 | 11840 |
| 2024-03-20 | -12.20 | $21.13 | 16200 |
| 2024-03-19 | -35.37 | $20.94 | 2500 |
| 2024-03-18 | -40.24 | $20.90 | 18200 |
| 2024-03-15 | -45.12 | $20.86 | 40700 |
| 2024-03-14 | -37.80 | $20.92 | 33500 |
| 2024-03-13 | -7.32 | $21.17 | 32642 |
| 2024-03-12 | -3.03 | $21.03 | 11600 |
| 2024-03-11 | -20.00 | $20.83 | 9700 |
| 2024-03-08 | -47.27 | $20.68 | 10131 |
| 2024-03-07 | -61.82 | $20.60 | 78302 |
| 2024-03-06 | -59.68 | $20.64 | 6500 |
| 2024-03-05 | -59.68 | $20.64 | 3700 |
| 2024-03-04 | -66.13 | $20.60 | 9236 |
| 2024-03-01 | -63.75 | $20.68 | 46015 |
| 2024-02-29 | -53.74 | $20.55 | 5522 |
| 2024-02-28 | -57.82 | $20.49 | 10800 |
| 2024-02-27 | -51.02 | $20.59 | 7107 |
| 2024-02-26 | -52.38 | $20.57 | 9500 |
| 2024-02-23 | -36.67 | $20.82 | 29500 |
| 2024-02-22 | -53.71 | $20.68 | 13616 |
| 2024-02-21 | -53.71 | $20.68 | 6600 |
| 2024-02-20 | -46.29 | $20.81 | 9400 |
| 2024-02-16 | -50.29 | $20.74 | 8231 |
| 2024-02-15 | -46.86 | $20.80 | 5320 |
| 2024-02-14 | -60.00 | $20.57 | 7700 |
| 2024-02-13 | -61.71 | $20.54 | 12500 |
| 2024-02-12 | -41.14 | $20.90 | 7540 |
| 2024-02-09 | -52.57 | $20.70 | 17200 |
| 2024-02-08 | -52.57 | $20.70 | 3045 |
| 2024-02-07 | -48.57 | $20.77 | 4127 |
| 2024-02-06 | -36.00 | $20.99 | 41237 |
| 2024-02-05 | -45.76 | $20.83 | 8200 |
| 2024-02-02 | -38.98 | $20.95 | 11306 |
| 2024-02-01 | -16.95 | $21.34 | 105300 |
| 2024-01-31 | -80.46 | $20.94 | 59100 |
| 2024-01-30 | -42.53 | $21.27 | 10313 |
| 2024-01-29 | -44.83 | $21.25 | 16000 |
| 2024-01-26 | -49.43 | $21.21 | 103446 |
| 2024-01-25 | -2.30 | $21.62 | 63600 |
| 2024-01-24 | -73.56 | $21.00 | 10343 |
| 2024-01-23 | -58.62 | $21.13 | 21700 |
| 2024-01-22 | -26.44 | $21.41 | 15600 |
| 2024-01-19 | -45.98 | $21.24 | 18600 |
| 2024-01-18 | -73.56 | $21.00 | 14200 |
| 2024-01-17 | -92.50 | $20.90 | 33307 |
| 2024-01-16 | -84.13 | $21.11 | 78800 |
| 2024-01-12 | -58.90 | $21.21 | 4200 |
| 2024-01-11 | -31.11 | $21.22 | 6400 |
| 2024-01-10 | -26.67 | $21.28 | 6900 |
| 2024-01-09 | -17.78 | $21.40 | 1400 |
| 2024-01-08 | 0.00 | $21.64 | 19620 |
| 2024-01-05 | -12.59 | $21.40 | 6100 |
| 2024-01-04 | -17.20 | $21.30 | 17545 |
| 2024-01-03 | -14.01 | $21.35 | 10200 |
| 2024-01-02 | -3.82 | $21.51 | 10500 |
| 2023-12-29 | -52.65 | $21.43 | 14146 |
| 2023-12-28 | -49.22 | $21.54 | 4139 |
| 2023-12-27 | -50.16 | $21.51 | 31900 |
| 2023-12-26 | -48.18 | $21.53 | 67400 |
| 2023-12-22 | -56.55 | $21.22 | 3111 |
| 2023-12-21 | -55.95 | $21.24 | 13902 |
| 2023-12-20 | -61.90 | $21.04 | 7700 |
| 2023-12-19 | -54.25 | $21.27 | 8332 |
| 2023-12-18 | -60.41 | $21.06 | 3239 |
| 2023-12-15 | -59.53 | $21.09 | 5600 |
| 2023-12-14 | -61.22 | $21.02 | 4148 |
| 2023-12-13 | -69.39 | $20.74 | 6744 |
| 2023-12-12 | -78.20 | $20.43 | 10800 |
| 2023-12-11 | -68.75 | $20.48 | 18400 |
| 2023-12-08 | -72.14 | $20.35 | 5816 |
| 2023-12-07 | -71.36 | $20.28 | 2603 |
| 2023-12-06 | -77.64 | $20.03 | 7200 |
| 2023-12-05 | -77.39 | $20.04 | 40800 |
| 2023-12-04 | -74.12 | $20.17 | 2507 |
| 2023-12-01 | -73.12 | $20.21 | 7706 |
| 2023-11-30 | -2.17 | $20.04 | 1600 |
| 2023-11-29 | -12.39 | $19.92 | 13600 |
| 2023-11-28 | -18.10 | $19.85 | 1317 |
| 2023-11-27 | -21.19 | $19.81 | 2741 |
| 2023-11-24 | -11.97 | $19.89 | 2700 |
| 2023-11-22 | -19.01 | $19.79 | 222 |
| 2023-11-21 | -21.83 | $19.75 | 5508 |
| 2023-11-20 | -2.11 | $20.03 | 4614 |
| 2023-11-17 | -7.30 | $19.91 | 20200 |
| 2023-11-16 | -16.06 | $19.79 | 11200 |
| 2023-11-15 | -2.19 | $19.98 | 7500 |
| 2023-11-14 | -4.46 | $19.71 | 13441 |
| 2023-11-13 | -38.74 | $19.32 | 3519 |
| 2023-11-10 | -31.53 | $19.40 | 1113 |
| 2023-11-09 | -54.05 | $19.15 | 5404 |
| 2023-11-08 | -40.17 | $19.34 | 11800 |
| 2023-11-07 | -30.77 | $19.45 | 2922 |
| 2023-11-06 | -26.50 | $19.50 | 1330 |
| 2023-11-03 | -23.93 | $19.53 | 1534 |
| 2023-11-02 | -40.17 | $19.34 | 3400 |
| 2023-11-01 | -73.50 | $18.95 | 2545 |
| 2023-10-31 | -70.09 | $18.99 | 19636 |
| 2023-10-30 | -79.49 | $18.88 | 400 |
| 2023-10-27 | -96.58 | $18.68 | 1200 |
| 2023-10-26 | -93.75 | $18.91 | 1200 |
| 2023-10-25 | -97.92 | $18.87 | 4300 |
| 2023-10-24 | -80.00 | $19.13 | 2000 |
| 2023-10-23 | -100.00 | $18.96 | 1500 |
| 2023-10-20 | -78.67 | $19.22 | 200 |
| 2023-10-19 | -58.67 | $19.37 | 500 |
| 2023-10-18 | -52.38 | $19.46 | 1600 |
| 2023-10-17 | -45.30 | $19.70 | 3334 |
| 2023-10-16 | -46.61 | $19.69 | 2442 |
| 2023-10-13 | -65.89 | $19.50 | 12233 |
| 2023-10-12 | -52.99 | $19.69 | 3000 |
| 2023-10-11 | -58.62 | $19.66 | 740 |
| 2023-10-10 | -60.69 | $19.63 | 2500 |
| 2023-10-09 | -70.34 | $19.49 | 2000 |
| 2023-10-06 | -84.14 | $19.29 | 2602 |
| 2023-10-05 | -95.45 | $19.25 | 514 |
| 2023-10-04 | -88.64 | $19.34 | 7932 |
| 2023-10-03 | -95.12 | $19.34 | 639 |
| 2023-10-02 | -89.92 | $19.44 | 7218 |
| 2023-09-29 | -82.68 | $19.54 | 4329 |
| 2023-09-28 | -82.68 | $19.54 | 1500 |
| 2023-09-27 | -88.98 | $19.46 | 4200 |
| 2023-09-26 | -100.00 | $19.38 | 4924 |
| 2023-09-25 | -97.22 | $19.54 | 1100 |
| 2023-09-22 | -100.00 | $19.51 | 2819 |
| 2023-09-21 | -100.00 | $19.78 | 1914 |
| 2023-09-20 | -75.00 | $20.08 | 2400 |
| 2023-09-19 | -69.12 | $20.12 | 1800 |
| 2023-09-18 | -50.00 | $20.25 | 8434 |
| 2023-09-15 | -44.12 | $20.29 | 1200 |
| 2023-09-14 | -22.06 | $20.44 | 7819 |
| 2023-09-13 | -52.94 | $20.23 | 6300 |
| 2023-09-12 | -29.41 | $20.39 | 2112 |
| 2023-09-11 | -38.96 | $20.38 | 15935 |
| 2023-09-08 | -51.95 | $20.28 | 9227 |
| 2023-09-07 | -48.15 | $20.33 | 34802 |
| 2023-09-06 | -46.91 | $20.34 | 5900 |
| 2023-09-05 | -44.44 | $20.36 | 626 |
| 2023-09-01 | -29.63 | $20.48 | 1200 |
| 2023-08-31 | -38.27 | $20.41 | 6004 |
| 2023-08-30 | -39.51 | $20.40 | 2713 |
| 2023-08-29 | -41.98 | $20.38 | 2400 |
| 2023-08-28 | -65.85 | $20.19 | 2700 |
| 2023-08-25 | -90.24 | $19.99 | 1100 |
| 2023-08-24 | -100.00 | $19.91 | 600 |
| 2023-08-23 | -84.42 | $20.08 | 400 |
| 2023-08-22 | -100.00 | $19.97 | 3848 |
| 2023-08-21 | -76.67 | $20.27 | 6913 |
| 2023-08-18 | -100.00 | $20.18 | 7100 |
| 2023-08-17 | -87.30 | $20.18 | 4800 |
| 2023-08-16 | -84.13 | $20.20 | 900 |
| 2023-08-15 | -57.14 | $20.37 | 625 |
| 2023-08-14 | -6.33 | $20.68 | 9800 |
| 2023-08-11 | -9.47 | $20.64 | 5000 |
| 2023-08-10 | -17.89 | $20.56 | 3700 |
| 2023-08-09 | -30.53 | $20.44 | 2027 |
| 2023-08-08 | -18.95 | $20.55 | 3917 |
| 2023-08-07 | -15.79 | $20.58 | 6200 |
| 2023-08-04 | -34.31 | $20.38 | 1803 |
| 2023-08-03 | -64.04 | $20.41 | 12000 |
| 2023-08-02 | -62.98 | $20.39 | 9802 |
| 2023-08-01 | -56.60 | $20.54 | 2900 |
| 2023-07-31 | -48.94 | $20.72 | 6809 |
| 2023-07-28 | -51.91 | $20.65 | 3800 |
| 2023-07-27 | -57.87 | $20.51 | 7245 |
| 2023-07-26 | -57.02 | $20.53 | 3900 |
| 2023-07-25 | -59.57 | $20.47 | 3933 |
| 2023-07-24 | -69.79 | $20.23 | 3500 |
| 2023-07-21 | -71.06 | $20.20 | 4846 |
| 2023-07-20 | -68.51 | $20.26 | 5600 |
| 2023-07-19 | -70.64 | $20.21 | 23445 |
| 2023-07-18 | -78.72 | $20.02 | 5200 |
| 2023-07-17 | -86.81 | $19.83 | 5700 |
| 2023-07-14 | -87.23 | $19.82 | 3036 |
| 2023-07-13 | -76.60 | $20.07 | 2917 |
| 2023-07-12 | -77.45 | $20.05 | 6345 |
| 2023-07-11 | -78.30 | $20.03 | 400 |
| 2023-07-10 | -89.79 | $19.76 | 4114 |
| 2023-07-07 | -97.02 | $19.59 | 2228 |
| 2023-07-06 | -90.00 | $19.64 | 7600 |
| 2023-07-05 | -76.27 | $19.82 | 1130 |
| 2023-07-03 | -61.86 | $19.99 | 744 |
| 2023-06-30 | -70.34 | $19.89 | 600 |
| 2023-06-29 | -67.61 | $19.76 | 5718 |
| 2023-06-28 | -73.43 | $19.67 | 22200 |
| 2023-06-27 | -69.33 | $19.68 | 7100 |
| 2023-06-26 | -52.29 | $19.92 | 1838 |
| 2023-06-23 | -52.30 | $19.81 | 800 |
| 2023-06-22 | -45.40 | $19.93 | 3600 |
| 2023-06-21 | -38.51 | $20.05 | 4000 |
| 2023-06-20 | -22.99 | $20.32 | 1629 |
| 2023-06-16 | -3.45 | $20.66 | 2712 |
| 2023-06-15 | -1.85 | $20.57 | 7500 |
| 2023-06-14 | -8.39 | $20.29 | 1747 |
| 2023-06-13 | -0.78 | $20.26 | 1600 |
| 2023-06-12 | 0.00 | $20.01 | 1344 |
| 2023-06-09 | -15.00 | $19.83 | 3142 |
| 2023-06-08 | -4.00 | $19.94 | 5200 |
| 2023-06-07 | -2.00 | $19.96 | 4700 |
| 2023-06-06 | -8.75 | $19.71 | 8036 |
| 2023-06-05 | -34.44 | $19.57 | 3500 |
| 2023-06-02 | -18.75 | $19.76 | 1026 |
| 2023-06-01 | -66.67 | $19.30 | 1000 |
| 2023-05-31 | -66.67 | $19.30 | 1313 |
| 2023-05-30 | -75.00 | $19.26 | 2900 |
| 2023-05-26 | -84.81 | $19.22 | 425 |
| 2023-05-25 | -97.47 | $19.02 | 2700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.51
2026-08-05
Close Price
$22.07
Vol: 118556Average Directional Index - Detailed Analysis
Minimum
4.31
Average
20.82
Maximum
60.46
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 17.51 | $22.07 | 118556 |
| 2026-08-04 | 17.26 | $21.94 | 67600 |
| 2026-08-03 | 17.22 | $21.89 | 13105 |
| 2026-07-31 | 16.80 | $21.90 | 37600 |
| 2026-07-30 | 16.56 | $21.99 | 35300 |
| 2026-07-29 | 16.36 | $22.08 | 30122 |
| 2026-07-28 | 15.49 | $22.26 | 46622 |
| 2026-07-27 | 14.29 | $21.86 | 19300 |
| 2026-07-24 | 13.69 | $21.75 | 17432 |
| 2026-07-23 | 13.34 | $21.46 | 45700 |
| 2026-07-22 | 13.28 | $21.60 | 17332 |
| 2026-07-21 | 12.89 | $21.58 | 13638 |
| 2026-07-20 | 12.60 | $21.67 | 22000 |
| 2026-07-17 | 12.01 | $21.80 | 22700 |
| 2026-07-16 | 11.00 | $22.05 | 29200 |
| 2026-07-15 | 10.33 | $21.51 | 35200 |
| 2026-07-14 | 10.55 | $21.45 | 32400 |
| 2026-07-13 | 10.78 | $21.70 | 13600 |
| 2026-07-10 | 10.52 | $21.64 | 94820 |
| 2026-07-09 | 10.60 | $21.53 | 41419 |
| 2026-07-08 | 10.92 | $21.64 | 25745 |
| 2026-07-07 | 10.85 | $21.80 | 36300 |
| 2026-07-06 | 10.53 | $21.57 | 21326 |
| 2026-07-02 | 10.24 | $21.83 | 90100 |
| 2026-07-01 | 10.16 | $21.38 | 28300 |
| 2026-06-30 | 10.40 | $21.30 | 27148 |
| 2026-06-29 | 10.67 | $21.52 | 37012 |
| 2026-06-26 | 11.18 | $21.59 | 33303 |
| 2026-06-25 | 11.64 | $21.40 | 17202 |
| 2026-06-24 | 11.72 | $21.47 | 64400 |
| 2026-06-23 | 11.80 | $21.46 | 78840 |
| 2026-06-22 | 12.21 | $21.21 | 20536 |
| 2026-06-18 | 12.41 | $21.40 | 29700 |
| 2026-06-17 | 12.97 | $21.41 | 18900 |
| 2026-06-16 | 13.63 | $21.77 | 26406 |
| 2026-06-15 | 13.60 | $21.73 | 60800 |
| 2026-06-12 | 13.56 | $21.90 | 17600 |
| 2026-06-11 | 13.00 | $21.85 | 54300 |
| 2026-06-10 | 12.57 | $21.68 | 11800 |
| 2026-06-09 | 12.41 | $21.61 | 45024 |
| 2026-06-08 | 12.65 | $21.35 | 16600 |
| 2026-06-05 | 13.21 | $21.40 | 25596 |
| 2026-06-04 | 13.81 | $21.15 | 15112 |
| 2026-06-03 | 14.49 | $21.04 | 20300 |
| 2026-06-02 | 14.37 | $21.04 | 17944 |
| 2026-06-01 | 14.00 | $21.11 | 46514 |
| 2026-05-29 | 13.77 | $21.31 | 13900 |
| 2026-05-28 | 14.17 | $21.51 | 24439 |
| 2026-05-27 | 14.68 | $21.51 | 22000 |
| 2026-05-26 | 15.21 | $21.25 | 23300 |
| 2026-05-22 | 15.58 | $21.56 | 52300 |
| 2026-05-21 | 16.38 | $21.38 | 14100 |
| 2026-05-20 | 16.78 | $21.39 | 12900 |
| 2026-05-19 | 17.49 | $21.38 | 64237 |
| 2026-05-18 | 18.23 | $21.25 | 28100 |
| 2026-05-15 | 18.49 | $21.04 | 33000 |
| 2026-05-14 | 18.58 | $21.15 | 55400 |
| 2026-05-13 | 18.92 | $21.18 | 31500 |
| 2026-05-12 | 19.06 | $21.21 | 10000 |
| 2026-05-11 | 19.22 | $21.04 | 30400 |
| 2026-05-08 | 19.04 | $21.16 | 25500 |
| 2026-05-07 | 19.22 | $21.27 | 23409 |
| 2026-05-06 | 19.44 | $21.29 | 71700 |
| 2026-05-05 | 19.79 | $21.19 | 14846 |
| 2026-05-04 | 19.95 | $21.15 | 32600 |
| 2026-05-01 | 20.25 | $21.37 | 28100 |
| 2026-04-30 | 21.00 | $21.54 | 22718 |
| 2026-04-29 | 21.73 | $21.36 | 22800 |
| 2026-04-28 | 22.02 | $21.45 | 16200 |
| 2026-04-27 | 22.62 | $21.22 | 15904 |
| 2026-04-24 | 22.74 | $21.32 | 23648 |
| 2026-04-23 | 23.09 | $21.46 | 52138 |
| 2026-04-22 | 23.56 | $21.25 | 15800 |
| 2026-04-21 | 23.59 | $21.27 | 25300 |
| 2026-04-20 | 23.62 | $21.46 | 14223 |
| 2026-04-17 | 24.15 | $21.63 | 26800 |
| 2026-04-16 | 24.72 | $21.34 | 26449 |
| 2026-04-15 | 24.48 | $21.22 | 31200 |
| 2026-04-14 | 24.23 | $21.33 | 22400 |
| 2026-04-13 | 24.04 | $21.32 | 25041 |
| 2026-04-10 | 23.69 | $21.27 | 9643 |
| 2026-04-09 | 23.46 | $21.62 | 13500 |
| 2026-04-08 | 23.64 | $21.47 | 9807 |
| 2026-04-07 | 23.37 | $21.24 | 45200 |
| 2026-04-06 | 22.89 | $21.29 | 57200 |
| 2026-04-02 | 22.29 | $21.31 | 16500 |
| 2026-04-01 | 21.65 | $21.30 | 26000 |
| 2026-03-31 | 21.23 | $21.71 | 18600 |
| 2026-03-30 | 21.38 | $21.60 | 28300 |
| 2026-03-27 | 21.40 | $21.50 | 4803 |
| 2026-03-26 | 21.42 | $21.61 | 8334 |
| 2026-03-25 | 21.64 | $21.88 | 7500 |
| 2026-03-24 | 22.27 | $21.78 | 14502 |
| 2026-03-23 | 22.92 | $21.75 | 17400 |
| 2026-03-20 | 23.39 | $21.60 | 20700 |
| 2026-03-19 | 23.75 | $21.77 | 13900 |
| 2026-03-18 | 24.41 | $21.84 | 18936 |
| 2026-03-17 | 25.29 | $22.30 | 17000 |
| 2026-03-16 | 25.97 | $22.30 | 19624 |
| 2026-03-13 | 26.88 | $22.24 | 10200 |
| 2026-03-12 | 27.94 | $22.16 | 11033 |
| 2026-03-11 | 29.19 | $22.38 | 7900 |
| 2026-03-10 | 30.29 | $22.37 | 12936 |
| 2026-03-09 | 31.34 | $22.40 | 24843 |
| 2026-03-06 | 32.51 | $22.39 | 19132 |
| 2026-03-05 | 33.94 | $22.46 | 21792 |
| 2026-03-04 | 35.04 | $22.78 | 47408 |
| 2026-03-03 | 35.64 | $22.83 | 25508 |
| 2026-03-02 | 36.16 | $23.03 | 74600 |
| 2026-02-27 | 35.50 | $23.29 | 18600 |
| 2026-02-26 | 35.04 | $22.97 | 14534 |
| 2026-02-25 | 34.82 | $23.03 | 22900 |
| 2026-02-24 | 34.60 | $23.06 | 20832 |
| 2026-02-23 | 33.90 | $23.08 | 22800 |
| 2026-02-20 | 33.23 | $22.98 | 18800 |
| 2026-02-19 | 32.65 | $23.10 | 23233 |
| 2026-02-18 | 31.22 | $23.08 | 12522 |
| 2026-02-17 | 29.77 | $23.04 | 12000 |
| 2026-02-13 | 28.20 | $23.06 | 35134 |
| 2026-02-12 | 26.61 | $22.90 | 41500 |
| 2026-02-11 | 24.97 | $22.83 | 29300 |
| 2026-02-10 | 23.48 | $22.58 | 20504 |
| 2026-02-09 | 22.08 | $22.62 | 19000 |
| 2026-02-06 | 20.50 | $22.84 | 31139 |
| 2026-02-05 | 18.70 | $22.55 | 25000 |
| 2026-02-04 | 16.94 | $22.61 | 48100 |
| 2026-02-03 | 15.14 | $22.21 | 38900 |
| 2026-02-02 | 13.66 | $22.04 | 22513 |
| 2026-01-30 | 12.53 | $21.95 | 17500 |
| 2026-01-29 | 11.54 | $21.57 | 28800 |
| 2026-01-28 | 11.03 | $21.38 | 19800 |
| 2026-01-27 | 11.10 | $21.39 | 30004 |
| 2026-01-26 | 11.35 | $21.34 | 15700 |
| 2026-01-23 | 11.67 | $21.20 | 18000 |
| 2026-01-22 | 12.08 | $21.18 | 22902 |
| 2026-01-21 | 12.71 | $21.14 | 24920 |
| 2026-01-20 | 13.17 | $21.05 | 45200 |
| 2026-01-16 | 13.55 | $21.17 | 42800 |
| 2026-01-15 | 12.91 | $21.14 | 18129 |
| 2026-01-14 | 12.10 | $21.25 | 18000 |
| 2026-01-13 | 11.32 | $21.05 | 14603 |
| 2026-01-12 | 11.14 | $21.02 | 15800 |
| 2026-01-09 | 11.09 | $20.90 | 31300 |
| 2026-01-08 | 11.06 | $20.94 | 81100 |
| 2026-01-07 | 11.13 | $20.77 | 88910 |
| 2026-01-06 | 11.62 | $20.75 | 39800 |
| 2026-01-05 | 12.08 | $20.74 | 30921 |
| 2026-01-02 | 12.56 | $20.70 | 30900 |
| 2025-12-31 | 12.62 | $20.78 | 21213 |
| 2025-12-30 | 13.19 | $20.91 | 19000 |
| 2025-12-29 | 13.75 | $20.94 | 13511 |
| 2025-12-26 | 13.98 | $20.98 | 7542 |
| 2025-12-24 | 14.30 | $20.99 | 12000 |
| 2025-12-23 | 14.63 | $20.86 | 25800 |
| 2025-12-22 | 15.27 | $20.89 | 13343 |
| 2025-12-19 | 16.05 | $20.77 | 33018 |
| 2025-12-18 | 16.87 | $20.79 | 9600 |
| 2025-12-17 | 17.68 | $20.86 | 95000 |
| 2025-12-16 | 18.40 | $20.74 | 3400 |
| 2025-12-15 | 19.16 | $20.95 | 8000 |
| 2025-12-12 | 19.60 | $20.82 | 14833 |
| 2025-12-11 | 20.49 | $20.80 | 15600 |
| 2025-12-10 | 21.20 | $20.80 | 7941 |
| 2025-12-09 | 22.22 | $20.64 | 20900 |
| 2025-12-08 | 23.28 | $20.80 | 13600 |
| 2025-12-05 | 24.00 | $20.95 | 16415 |
| 2025-12-04 | 24.17 | $21.02 | 4733 |
| 2025-12-03 | 24.12 | $21.10 | 10905 |
| 2025-12-02 | 24.06 | $20.91 | 9039 |
| 2025-12-01 | 24.23 | $21.01 | 21800 |
| 2025-11-28 | 23.88 | $21.24 | 8300 |
| 2025-11-26 | 22.85 | $21.19 | 14200 |
| 2025-11-25 | 21.79 | $21.12 | 19500 |
| 2025-11-24 | 20.86 | $20.86 | 7345 |
| 2025-11-21 | 20.23 | $20.93 | 18900 |
| 2025-11-20 | 19.57 | $20.89 | 6300 |
| 2025-11-19 | 18.47 | $20.94 | 13000 |
| 2025-11-18 | 17.39 | $21.02 | 66229 |
| 2025-11-17 | 16.26 | $20.86 | 16500 |
| 2025-11-14 | 15.19 | $20.97 | 17300 |
| 2025-11-13 | 14.10 | $20.87 | 6520 |
| 2025-11-12 | 12.58 | $20.81 | 15900 |
| 2025-11-11 | 11.22 | $20.77 | 6800 |
| 2025-11-10 | 9.96 | $20.35 | 3937 |
| 2025-11-07 | 9.56 | $20.27 | 23704 |
| 2025-11-06 | 9.20 | $20.18 | 23715 |
| 2025-11-05 | 9.15 | $20.15 | 7503 |
| 2025-11-04 | 9.09 | $19.95 | 13705 |
| 2025-11-03 | 9.46 | $20.01 | 13100 |
| 2025-10-31 | 9.94 | $20.24 | 30944 |
| 2025-10-30 | 9.96 | $20.13 | 10032 |
| 2025-10-29 | 10.17 | $20.09 | 12300 |
| 2025-10-28 | 10.38 | $20.25 | 5340 |
| 2025-10-27 | 9.95 | $20.29 | 44727 |
| 2025-10-24 | 9.50 | $20.18 | 4400 |
| 2025-10-23 | 9.23 | $20.03 | 9624 |
| 2025-10-22 | 9.30 | $20.17 | 5500 |
| 2025-10-21 | 8.96 | $20.15 | 11000 |
| 2025-10-20 | 8.72 | $20.29 | 5000 |
| 2025-10-17 | 8.25 | $20.10 | 12100 |
| 2025-10-16 | 8.16 | $19.92 | 4442 |
| 2025-10-15 | 8.39 | $19.93 | 5019 |
| 2025-10-14 | 8.63 | $19.90 | 52600 |
| 2025-10-13 | 8.97 | $19.80 | 3704 |
| 2025-10-10 | 8.98 | $19.81 | 12021 |
| 2025-10-09 | 9.15 | $19.98 | 3333 |
| 2025-10-08 | 9.45 | $20.00 | 14200 |
| 2025-10-07 | 9.64 | $20.12 | 17648 |
| 2025-10-06 | 9.69 | $20.05 | 26100 |
| 2025-10-03 | 9.75 | $20.19 | 5000 |
| 2025-10-02 | 9.22 | $20.10 | 8400 |
| 2025-10-01 | 8.94 | $20.20 | 12740 |
| 2025-09-30 | 8.65 | $19.98 | 18700 |
| 2025-09-29 | 8.89 | $19.67 | 10333 |
| 2025-09-26 | 8.81 | $19.74 | 1133 |
| 2025-09-25 | 9.00 | $19.68 | 4141 |
| 2025-09-24 | 9.11 | $19.77 | 11700 |
| 2025-09-23 | 9.58 | $19.85 | 2300 |
| 2025-09-22 | 10.04 | $19.81 | 52600 |
| 2025-09-19 | 10.43 | $19.87 | 4600 |
| 2025-09-18 | 10.67 | $19.87 | 12900 |
| 2025-09-17 | 11.07 | $19.92 | 27300 |
| 2025-09-16 | 11.23 | $19.80 | 18500 |
| 2025-09-15 | 11.69 | $19.76 | 7600 |
| 2025-09-12 | 12.17 | $19.83 | 19302 |
| 2025-09-11 | 12.67 | $19.99 | 10501 |
| 2025-09-10 | 12.89 | $19.91 | 11100 |
| 2025-09-09 | 13.39 | $19.98 | 14500 |
| 2025-09-08 | 13.37 | $19.90 | 8538 |
| 2025-09-05 | 13.72 | $19.95 | 16300 |
| 2025-09-04 | 13.77 | $20.01 | 349700 |
| 2025-09-03 | 13.47 | $19.97 | 11606 |
| 2025-09-02 | 13.43 | $20.04 | 11800 |
| 2025-08-29 | 13.11 | $20.04 | 9000 |
| 2025-08-28 | 12.86 | $19.94 | 6907 |
| 2025-08-27 | 12.70 | $19.95 | 60100 |
| 2025-08-26 | 12.56 | $19.92 | 8000 |
| 2025-08-25 | 12.57 | $19.95 | 41500 |
| 2025-08-22 | 12.58 | $20.10 | 19720 |
| 2025-08-21 | 12.01 | $20.05 | 11300 |
| 2025-08-20 | 11.66 | $20.20 | 18100 |
| 2025-08-19 | 10.77 | $20.08 | 22106 |
| 2025-08-18 | 9.83 | $19.97 | 9039 |
| 2025-08-15 | 10.00 | $20.02 | 2629 |
| 2025-08-14 | 10.28 | $19.91 | 23540 |
| 2025-08-13 | 10.78 | $19.97 | 11805 |
| 2025-08-12 | 11.21 | $19.80 | 12900 |
| 2025-08-11 | 11.21 | $19.77 | 18600 |
| 2025-08-08 | 11.22 | $19.89 | 6400 |
| 2025-08-07 | 11.49 | $19.83 | 7943 |
| 2025-08-06 | 11.42 | $19.74 | 8517 |
| 2025-08-05 | 11.05 | $19.69 | 18509 |
| 2025-08-04 | 10.68 | $19.77 | 16535 |
| 2025-08-01 | 10.30 | $19.63 | 10300 |
| 2025-07-31 | 9.61 | $19.53 | 92900 |
| 2025-07-30 | 8.89 | $19.87 | 19405 |
| 2025-07-29 | 8.91 | $20.02 | 15000 |
| 2025-07-28 | 8.94 | $19.95 | 45420 |
| 2025-07-25 | 9.34 | $20.06 | 7448 |
| 2025-07-24 | 9.70 | $20.07 | 13200 |
| 2025-07-23 | 10.04 | $20.20 | 24620 |
| 2025-07-22 | 9.90 | $20.09 | 4335 |
| 2025-07-21 | 10.06 | $20.06 | 11900 |
| 2025-07-18 | 10.05 | $19.97 | 4749 |
| 2025-07-17 | 10.31 | $20.09 | 5812 |
| 2025-07-16 | 10.41 | $20.01 | 9742 |
| 2025-07-15 | 10.71 | $19.85 | 13600 |
| 2025-07-14 | 11.11 | $20.04 | 23100 |
| 2025-07-11 | 11.15 | $20.10 | 34900 |
| 2025-07-10 | 10.90 | $20.20 | 20639 |
| 2025-07-09 | 10.33 | $20.13 | 8112 |
| 2025-07-08 | 10.05 | $20.11 | 22744 |
| 2025-07-07 | 9.78 | $20.07 | 7200 |
| 2025-07-03 | 9.50 | $20.18 | 7500 |
| 2025-07-02 | 8.99 | $20.10 | 12145 |
| 2025-07-01 | 8.57 | $20.13 | 21849 |
| 2025-06-30 | 8.14 | $19.89 | 12838 |
| 2025-06-27 | 8.47 | $19.81 | 13800 |
| 2025-06-26 | 8.86 | $19.73 | 15522 |
| 2025-06-25 | 9.15 | $19.87 | 68229 |
| 2025-06-24 | 9.45 | $19.96 | 10131 |
| 2025-06-23 | 9.58 | $19.89 | 18000 |
| 2025-06-20 | 9.86 | $19.79 | 22608 |
| 2025-06-18 | 10.34 | $19.81 | 7600 |
| 2025-06-17 | 10.77 | $19.86 | 19130 |
| 2025-06-16 | 11.13 | $20.05 | 12400 |
| 2025-06-13 | 11.06 | $19.98 | 25400 |
| 2025-06-12 | 10.98 | $20.13 | 10320 |
| 2025-06-11 | 10.65 | $20.05 | 5122 |
| 2025-06-10 | 10.44 | $20.09 | 7503 |
| 2025-06-09 | 10.22 | $19.93 | 21426 |
| 2025-06-06 | 10.30 | $19.97 | 25832 |
| 2025-06-05 | 10.23 | $19.73 | 4000 |
| 2025-06-04 | 10.77 | $19.83 | 9700 |
| 2025-06-03 | 11.08 | $19.87 | 2300 |
| 2025-06-02 | 11.51 | $19.83 | 17000 |
| 2025-05-30 | 12.08 | $19.74 | 18634 |
| 2025-05-29 | 12.65 | $19.66 | 19913 |
| 2025-05-28 | 13.03 | $19.59 | 12847 |
| 2025-05-27 | 13.44 | $19.73 | 12507 |
| 2025-05-23 | 13.91 | $19.57 | 19100 |
| 2025-05-22 | 14.09 | $19.53 | 13208 |
| 2025-05-21 | 14.33 | $19.60 | 11532 |
| 2025-05-20 | 14.76 | $19.90 | 30100 |
| 2025-05-19 | 15.28 | $19.95 | 5800 |
| 2025-05-16 | 15.93 | $19.79 | 18129 |
| 2025-05-15 | 16.71 | $19.66 | 172600 |
| 2025-05-14 | 17.26 | $19.21 | 10200 |
| 2025-05-13 | 17.16 | $19.38 | 16000 |
| 2025-05-12 | 17.39 | $19.59 | 51700 |
| 2025-05-09 | 17.65 | $19.30 | 10222 |
| 2025-05-08 | 17.71 | $19.48 | 12700 |
| 2025-05-07 | 18.11 | $19.59 | 2700 |
| 2025-05-06 | 18.45 | $19.47 | 7601 |
| 2025-05-05 | 18.63 | $19.57 | 13500 |
| 2025-05-02 | 18.93 | $19.62 | 12700 |
| 2025-05-01 | 19.25 | $19.45 | 21400 |
| 2025-04-30 | 19.61 | $19.76 | 13700 |
| 2025-04-29 | 20.00 | $19.62 | 9908 |
| 2025-04-28 | 20.19 | $19.49 | 20500 |
| 2025-04-25 | 20.09 | $19.36 | 9800 |
| 2025-04-24 | 19.68 | $19.32 | 20913 |
| 2025-04-23 | 19.31 | $19.43 | 29600 |
| 2025-04-22 | 19.13 | $19.52 | 19110 |
| 2025-04-21 | 18.80 | $19.37 | 7300 |
| 2025-04-17 | 18.46 | $19.63 | 27941 |
| 2025-04-16 | 18.50 | $19.44 | 12602 |
| 2025-04-15 | 18.54 | $19.71 | 8423 |
| 2025-04-14 | 18.90 | $19.76 | 13426 |
| 2025-04-11 | 19.29 | $19.54 | 19827 |
| 2025-04-10 | 19.22 | $19.21 | 10004 |
| 2025-04-09 | 18.70 | $19.48 | 18900 |
| 2025-04-08 | 18.16 | $18.85 | 26746 |
| 2025-04-07 | 17.67 | $19.10 | 104000 |
| 2025-04-04 | 16.82 | $19.33 | 489100 |
| 2025-04-03 | 16.51 | $20.46 | 38715 |
| 2025-04-02 | 16.66 | $20.54 | 15423 |
| 2025-04-01 | 16.98 | $20.60 | 4030 |
| 2025-03-31 | 17.13 | $20.83 | 12913 |
| 2025-03-28 | 17.20 | $20.58 | 9816 |
| 2025-03-27 | 17.67 | $20.65 | 7600 |
| 2025-03-26 | 18.05 | $20.74 | 5500 |
| 2025-03-25 | 18.45 | $20.52 | 4704 |
| 2025-03-24 | 19.00 | $20.70 | 3746 |
| 2025-03-21 | 19.19 | $20.69 | 13623 |
| 2025-03-20 | 19.56 | $20.78 | 6238 |
| 2025-03-19 | 19.77 | $20.82 | 24900 |
| 2025-03-18 | 19.91 | $20.76 | 16828 |
| 2025-03-17 | 20.16 | $20.80 | 5026 |
| 2025-03-14 | 20.42 | $20.60 | 11417 |
| 2025-03-13 | 21.04 | $20.50 | 8300 |
| 2025-03-12 | 21.48 | $20.48 | 12700 |
| 2025-03-11 | 22.02 | $20.76 | 24631 |
| 2025-03-10 | 22.08 | $21.33 | 37217 |
| 2025-03-07 | 20.92 | $21.39 | 27700 |
| 2025-03-06 | 20.11 | $20.94 | 11704 |
| 2025-03-05 | 19.96 | $20.78 | 32505 |
| 2025-03-04 | 19.98 | $20.75 | 31200 |
| 2025-03-03 | 19.71 | $20.89 | 11800 |
| 2025-02-28 | 19.57 | $20.85 | 10400 |
| 2025-02-27 | 19.76 | $20.79 | 13413 |
| 2025-02-26 | 19.56 | $20.71 | 9725 |
| 2025-02-25 | 19.35 | $20.96 | 18000 |
| 2025-02-24 | 18.48 | $20.84 | 16622 |
| 2025-02-21 | 17.70 | $20.75 | 14800 |
| 2025-02-20 | 17.09 | $20.80 | 7713 |
| 2025-02-19 | 16.32 | $20.63 | 14600 |
| 2025-02-18 | 15.74 | $20.44 | 5108 |
| 2025-02-14 | 15.43 | $20.38 | 36800 |
| 2025-02-13 | 15.01 | $20.53 | 12300 |
| 2025-02-12 | 14.53 | $20.37 | 23700 |
| 2025-02-11 | 14.37 | $20.38 | 18600 |
| 2025-02-10 | 14.20 | $20.20 | 17640 |
| 2025-02-07 | 14.39 | $19.99 | 98200 |
| 2025-02-06 | 14.59 | $20.06 | 10825 |
| 2025-02-05 | 14.81 | $20.22 | 13600 |
| 2025-02-04 | 14.90 | $20.03 | 9239 |
| 2025-02-03 | 15.33 | $20.17 | 18300 |
| 2025-01-31 | 15.70 | $20.04 | 29338 |
| 2025-01-30 | 15.99 | $20.43 | 10905 |
| 2025-01-29 | 15.55 | $20.11 | 1619 |
| 2025-01-28 | 15.61 | $20.02 | 10900 |
| 2025-01-27 | 15.74 | $20.18 | 6200 |
| 2025-01-24 | 15.85 | $20.13 | 5020 |
| 2025-01-23 | 15.75 | $20.11 | 5300 |
| 2025-01-22 | 15.75 | $19.98 | 22406 |
| 2025-01-21 | 15.97 | $20.15 | 13549 |
| 2025-01-17 | 15.73 | $20.33 | 26200 |
| 2025-01-16 | 14.79 | $20.23 | 7103 |
| 2025-01-15 | 14.04 | $20.05 | 5500 |
| 2025-01-14 | 13.53 | $19.89 | 13914 |
| 2025-01-13 | 13.27 | $19.71 | 12803 |
| 2025-01-10 | 13.31 | $19.48 | 14300 |
| 2025-01-08 | 13.73 | $19.10 | 16400 |
| 2025-01-07 | 13.75 | $19.18 | 33037 |
| 2025-01-06 | 13.89 | $19.04 | 18100 |
| 2025-01-03 | 13.96 | $19.11 | 25500 |
| 2025-01-02 | 13.70 | $19.01 | 28145 |
| 2024-12-31 | 13.44 | $19.04 | 10200 |
| 2024-12-30 | 12.89 | $18.98 | 24100 |
| 2024-12-27 | 12.31 | $19.21 | 10500 |
| 2024-12-26 | 12.04 | $19.25 | 16900 |
| 2024-12-24 | 11.86 | $19.09 | 2432 |
| 2024-12-23 | 11.43 | $19.02 | 16200 |
| 2024-12-20 | 10.74 | $19.06 | 212500 |
| 2024-12-19 | 10.13 | $18.92 | 13202 |
| 2024-12-18 | 9.29 | $19.01 | 8200 |
| 2024-12-17 | 8.57 | $19.45 | 53900 |
| 2024-12-16 | 8.17 | $19.41 | 25200 |
| 2024-12-13 | 7.94 | $19.73 | 24800 |
| 2024-12-12 | 7.99 | $19.81 | 19600 |
| 2024-12-11 | 8.21 | $19.80 | 25300 |
| 2024-12-10 | 8.45 | $20.03 | 11825 |
| 2024-12-09 | 8.70 | $19.78 | 40206 |
| 2024-12-06 | 8.92 | $19.75 | 61525 |
| 2024-12-05 | 8.93 | $19.83 | 56600 |
| 2024-12-04 | 9.11 | $19.83 | 14300 |
| 2024-12-03 | 9.31 | $20.05 | 24700 |
| 2024-12-02 | 9.70 | $20.11 | 5900 |
| 2024-11-29 | 10.07 | $20.19 | 5730 |
| 2024-11-27 | 10.38 | $20.17 | 14300 |
| 2024-11-26 | 10.51 | $20.10 | 22315 |
| 2024-11-25 | 10.93 | $20.17 | 17125 |
| 2024-11-22 | 10.91 | $19.98 | 14843 |
| 2024-11-21 | 11.25 | $19.77 | 7905 |
| 2024-11-20 | 11.80 | $19.69 | 7200 |
| 2024-11-19 | 12.22 | $19.57 | 6300 |
| 2024-11-18 | 12.47 | $19.65 | 18430 |
| 2024-11-15 | 12.89 | $19.55 | 13700 |
| 2024-11-14 | 13.32 | $19.76 | 8133 |
| 2024-11-13 | 13.92 | $19.92 | 27315 |
| 2024-11-12 | 14.34 | $19.76 | 19600 |
| 2024-11-11 | 14.79 | $20.16 | 2300 |
| 2024-11-08 | 14.53 | $20.16 | 11845 |
| 2024-11-07 | 14.29 | $20.27 | 5000 |
| 2024-11-06 | 13.87 | $20.29 | 5536 |
| 2024-11-05 | 13.38 | $20.08 | 8300 |
| 2024-11-04 | 13.31 | $20.00 | 18939 |
| 2024-11-01 | 13.12 | $20.13 | 1900 |
| 2024-10-31 | 12.63 | $20.15 | 12010 |
| 2024-10-30 | 12.12 | $20.04 | 13600 |
| 2024-10-29 | 12.51 | $20.14 | 3500 |
| 2024-10-28 | 13.10 | $20.30 | 14500 |
| 2024-10-25 | 13.75 | $20.20 | 6300 |
| 2024-10-24 | 13.20 | $20.40 | 5800 |
| 2024-10-23 | 12.85 | $20.73 | 11814 |
| 2024-10-22 | 12.93 | $20.81 | 12600 |
| 2024-10-21 | 13.47 | $21.22 | 16020 |
| 2024-10-18 | 13.29 | $21.43 | 5400 |
| 2024-10-17 | 12.72 | $21.38 | 4420 |
| 2024-10-16 | 12.20 | $21.45 | 9303 |
| 2024-10-15 | 11.47 | $21.19 | 18714 |
| 2024-10-14 | 10.84 | $21.02 | 8217 |
| 2024-10-11 | 10.80 | $21.00 | 10445 |
| 2024-10-10 | 10.77 | $20.86 | 2600 |
| 2024-10-09 | 11.00 | $20.93 | 45002 |
| 2024-10-08 | 11.26 | $20.79 | 6010 |
| 2024-10-07 | 11.79 | $20.79 | 8900 |
| 2024-10-04 | 12.35 | $20.83 | 5500 |
| 2024-10-03 | 12.93 | $20.79 | 21700 |
| 2024-10-02 | 13.57 | $20.83 | 6100 |
| 2024-10-01 | 13.93 | $20.87 | 13224 |
| 2024-09-30 | 14.31 | $20.89 | 8800 |
| 2024-09-27 | 14.71 | $20.94 | 8200 |
| 2024-09-26 | 15.04 | $20.79 | 4018 |
| 2024-09-25 | 15.80 | $20.74 | 5806 |
| 2024-09-24 | 15.74 | $20.97 | 4524 |
| 2024-09-23 | 15.14 | $20.93 | 4244 |
| 2024-09-20 | 14.67 | $20.89 | 5500 |
| 2024-09-19 | 14.26 | $20.89 | 8444 |
| 2024-09-18 | 13.70 | $20.80 | 8607 |
| 2024-09-17 | 13.23 | $20.83 | 19922 |
| 2024-09-16 | 12.74 | $20.91 | 4900 |
| 2024-09-13 | 12.42 | $20.70 | 28600 |
| 2024-09-12 | 12.41 | $20.46 | 8515 |
| 2024-09-11 | 12.82 | $20.43 | 73512 |
| 2024-09-10 | 13.32 | $20.41 | 10200 |
| 2024-09-09 | 13.60 | $20.32 | 6800 |
| 2024-09-06 | 13.82 | $20.08 | 58500 |
| 2024-09-05 | 14.16 | $20.23 | 28700 |
| 2024-09-04 | 14.16 | $20.45 | 4905 |
| 2024-09-03 | 13.62 | $20.60 | 11100 |
| 2024-08-30 | 12.62 | $20.76 | 4000 |
| 2024-08-29 | 11.58 | $20.61 | 3910 |
| 2024-08-28 | 11.30 | $20.56 | 8100 |
| 2024-08-27 | 11.15 | $20.56 | 74400 |
| 2024-08-26 | 10.90 | $20.71 | 55700 |
| 2024-08-23 | 10.56 | $20.64 | 1000 |
| 2024-08-22 | 10.55 | $20.39 | 6642 |
| 2024-08-21 | 10.53 | $20.50 | 4525 |
| 2024-08-20 | 10.75 | $20.61 | 26643 |
| 2024-08-19 | 10.73 | $20.59 | 63734 |
| 2024-08-16 | 10.70 | $20.54 | 6345 |
| 2024-08-15 | 10.91 | $20.47 | 8600 |
| 2024-08-14 | 11.27 | $20.20 | 7000 |
| 2024-08-13 | 11.68 | $20.15 | 11123 |
| 2024-08-12 | 11.95 | $19.99 | 11641 |
| 2024-08-09 | 12.24 | $20.20 | 14646 |
| 2024-08-08 | 12.85 | $20.25 | 10600 |
| 2024-08-07 | 13.52 | $19.95 | 1900 |
| 2024-08-06 | 14.19 | $20.13 | 19249 |
| 2024-08-05 | 14.79 | $19.95 | 13120 |
| 2024-08-02 | 15.42 | $20.52 | 7506 |
| 2024-08-01 | 15.75 | $20.66 | 4043 |
| 2024-07-31 | 15.52 | $20.82 | 2031 |
| 2024-07-30 | 14.75 | $20.85 | 11500 |
| 2024-07-29 | 14.08 | $20.65 | 5844 |
| 2024-07-26 | 13.69 | $20.72 | 9800 |
| 2024-07-25 | 13.27 | $20.16 | 27000 |
| 2024-07-24 | 13.46 | $19.94 | 5648 |
| 2024-07-23 | 14.00 | $19.83 | 10800 |
| 2024-07-22 | 14.57 | $20.10 | 8020 |
| 2024-07-19 | 15.10 | $20.18 | 2700 |
| 2024-07-18 | 15.36 | $20.35 | 12300 |
| 2024-07-17 | 15.12 | $20.53 | 14100 |
| 2024-07-16 | 15.05 | $20.22 | 12147 |
| 2024-07-15 | 15.56 | $20.02 | 12836 |
| 2024-07-12 | 16.36 | $20.06 | 21204 |
| 2024-07-11 | 17.16 | $19.88 | 8327 |
| 2024-07-10 | 17.69 | $19.72 | 9901 |
| 2024-07-09 | 17.58 | $19.50 | 10929 |
| 2024-07-08 | 17.12 | $19.53 | 19900 |
| 2024-07-05 | 16.80 | $19.61 | 12800 |
| 2024-07-03 | 16.28 | $19.64 | 3928 |
| 2024-07-02 | 16.06 | $19.68 | 13000 |
| 2024-07-01 | 15.86 | $19.69 | 14728 |
| 2024-06-28 | 15.69 | $19.77 | 13511 |
| 2024-06-27 | 15.60 | $19.75 | 63900 |
| 2024-06-26 | 15.15 | $20.32 | 10400 |
| 2024-06-25 | 15.89 | $20.44 | 11435 |
| 2024-06-24 | 16.37 | $20.58 | 16900 |
| 2024-06-21 | 16.64 | $20.34 | 3149 |
| 2024-06-20 | 17.44 | $20.31 | 15700 |
| 2024-06-18 | 18.20 | $20.17 | 4900 |
| 2024-06-17 | 18.54 | $19.96 | 16100 |
| 2024-06-14 | 18.31 | $19.96 | 11200 |
| 2024-06-13 | 17.95 | $20.02 | 8822 |
| 2024-06-12 | 17.69 | $20.07 | 11800 |
| 2024-06-11 | 17.59 | $20.19 | 8414 |
| 2024-06-10 | 17.64 | $20.24 | 10300 |
| 2024-06-07 | 18.02 | $20.26 | 8700 |
| 2024-06-06 | 18.45 | $20.20 | 4210 |
| 2024-06-05 | 18.58 | $20.21 | 9500 |
| 2024-06-04 | 18.82 | $20.28 | 13500 |
| 2024-06-03 | 18.95 | $20.20 | 20241 |
| 2024-05-31 | 19.08 | $20.37 | 4500 |
| 2024-05-30 | 19.23 | $20.03 | 6900 |
| 2024-05-29 | 18.50 | $19.84 | 6213 |
| 2024-05-28 | 17.54 | $20.05 | 2635 |
| 2024-05-24 | 16.85 | $20.23 | 1300 |
| 2024-05-23 | 16.54 | $20.24 | 7900 |
| 2024-05-22 | 16.21 | $20.53 | 4000 |
| 2024-05-21 | 16.58 | $20.62 | 4549 |
| 2024-05-20 | 17.14 | $20.96 | 9400 |
| 2024-05-17 | 17.27 | $21.03 | 14500 |
| 2024-05-16 | 17.09 | $21.05 | 15104 |
| 2024-05-15 | 16.87 | $20.99 | 4300 |
| 2024-05-14 | 16.66 | $20.95 | 2600 |
| 2024-05-13 | 16.46 | $20.89 | 5800 |
| 2024-05-10 | 16.46 | $20.73 | 7425 |
| 2024-05-09 | 16.89 | $20.66 | 7000 |
| 2024-05-08 | 17.60 | $20.56 | 9400 |
| 2024-05-07 | 18.38 | $20.45 | 8607 |
| 2024-05-06 | 18.91 | $20.38 | 2200 |
| 2024-05-03 | 19.38 | $20.45 | 6641 |
| 2024-05-02 | 19.94 | $20.16 | 17200 |
| 2024-05-01 | 19.76 | $20.27 | 24600 |
| 2024-04-30 | 19.78 | $20.21 | 3248 |
| 2024-04-29 | 19.51 | $20.34 | 16717 |
| 2024-04-26 | 19.23 | $20.23 | 7645 |
| 2024-04-25 | 18.60 | $20.15 | 13300 |
| 2024-04-24 | 17.78 | $20.41 | 6111 |
| 2024-04-23 | 17.46 | $20.40 | 2200 |
| 2024-04-22 | 17.19 | $20.47 | 3019 |
| 2024-04-19 | 16.98 | $20.48 | 5738 |
| 2024-04-18 | 16.69 | $20.22 | 2900 |
| 2024-04-17 | 15.77 | $20.19 | 5300 |
| 2024-04-16 | 14.81 | $20.20 | 3944 |
| 2024-04-15 | 13.88 | $20.29 | 6500 |
| 2024-04-12 | 12.96 | $20.33 | 3600 |
| 2024-04-11 | 12.17 | $20.64 | 7516 |
| 2024-04-10 | 11.79 | $20.65 | 4842 |
| 2024-04-09 | 11.39 | $20.91 | 11600 |
| 2024-04-08 | 11.51 | $20.82 | 3300 |
| 2024-04-05 | 11.69 | $20.88 | 15800 |
| 2024-04-04 | 11.85 | $20.75 | 51325 |
| 2024-04-03 | 12.02 | $20.97 | 35800 |
| 2024-04-02 | 12.57 | $20.86 | 12300 |
| 2024-04-01 | 13.14 | $21.05 | 13734 |
| 2024-03-28 | 13.65 | $21.20 | 3600 |
| 2024-03-27 | 13.61 | $21.05 | 5700 |
| 2024-03-26 | 14.05 | $20.75 | 29000 |
| 2024-03-25 | 14.58 | $20.82 | 21538 |
| 2024-03-22 | 15.24 | $20.85 | 7300 |
| 2024-03-21 | 16.00 | $20.94 | 11840 |
| 2024-03-20 | 16.59 | $21.13 | 16200 |
| 2024-03-19 | 17.21 | $20.94 | 2500 |
| 2024-03-18 | 18.07 | $20.90 | 18200 |
| 2024-03-15 | 18.91 | $20.86 | 40700 |
| 2024-03-14 | 19.81 | $20.92 | 33500 |
| 2024-03-13 | 20.76 | $21.17 | 32642 |
| 2024-03-12 | 21.37 | $21.03 | 11600 |
| 2024-03-11 | 22.40 | $20.83 | 9700 |
| 2024-03-08 | 23.21 | $20.68 | 10131 |
| 2024-03-07 | 23.76 | $20.60 | 78302 |
| 2024-03-06 | 24.21 | $20.64 | 6500 |
| 2024-03-05 | 24.81 | $20.64 | 3700 |
| 2024-03-04 | 25.28 | $20.60 | 9236 |
| 2024-03-01 | 25.54 | $20.68 | 46015 |
| 2024-02-29 | 25.81 | $20.55 | 5522 |
| 2024-02-28 | 26.26 | $20.49 | 10800 |
| 2024-02-27 | 26.65 | $20.59 | 7107 |
| 2024-02-26 | 27.05 | $20.57 | 9500 |
| 2024-02-23 | 27.62 | $20.82 | 29500 |
| 2024-02-22 | 28.38 | $20.68 | 13616 |
| 2024-02-21 | 28.93 | $20.68 | 6600 |
| 2024-02-20 | 29.35 | $20.81 | 9400 |
| 2024-02-16 | 30.06 | $20.74 | 8231 |
| 2024-02-15 | 30.82 | $20.80 | 5320 |
| 2024-02-14 | 31.52 | $20.57 | 7700 |
| 2024-02-13 | 31.93 | $20.54 | 12500 |
| 2024-02-12 | 32.37 | $20.90 | 7540 |
| 2024-02-09 | 33.26 | $20.70 | 17200 |
| 2024-02-08 | 33.90 | $20.70 | 3045 |
| 2024-02-07 | 34.47 | $20.77 | 4127 |
| 2024-02-06 | 35.26 | $20.99 | 41237 |
| 2024-02-05 | 36.18 | $20.83 | 8200 |
| 2024-02-02 | 37.13 | $20.95 | 11306 |
| 2024-02-01 | 38.31 | $21.34 | 105300 |
| 2024-01-31 | 39.55 | $20.94 | 59100 |
| 2024-01-30 | 40.83 | $21.27 | 10313 |
| 2024-01-29 | 41.81 | $21.25 | 16000 |
| 2024-01-26 | 42.90 | $21.21 | 103446 |
| 2024-01-25 | 43.92 | $21.62 | 63600 |
| 2024-01-24 | 44.40 | $21.00 | 10343 |
| 2024-01-23 | 45.44 | $21.13 | 21700 |
| 2024-01-22 | 46.41 | $21.41 | 15600 |
| 2024-01-19 | 46.90 | $21.24 | 18600 |
| 2024-01-18 | 47.57 | $21.00 | 14200 |
| 2024-01-17 | 48.62 | $20.90 | 33307 |
| 2024-01-16 | 49.56 | $21.11 | 78800 |
| 2024-01-12 | 50.00 | $21.21 | 4200 |
| 2024-01-11 | 50.16 | $21.22 | 6400 |
| 2024-01-10 | 50.56 | $21.28 | 6900 |
| 2024-01-09 | 50.57 | $21.40 | 1400 |
| 2024-01-08 | 50.26 | $21.64 | 19620 |
| 2024-01-05 | 49.94 | $21.40 | 6100 |
| 2024-01-04 | 49.73 | $21.30 | 17545 |
| 2024-01-03 | 49.60 | $21.35 | 10200 |
| 2024-01-02 | 48.94 | $21.51 | 10500 |
| 2023-12-29 | 48.24 | $21.43 | 14146 |
| 2023-12-28 | 47.48 | $21.54 | 4139 |
| 2023-12-27 | 46.33 | $21.51 | 31900 |
| 2023-12-26 | 45.12 | $21.53 | 67400 |
| 2023-12-22 | 43.87 | $21.22 | 3111 |
| 2023-12-21 | 42.65 | $21.24 | 13902 |
| 2023-12-20 | 41.40 | $21.04 | 7700 |
| 2023-12-19 | 40.07 | $21.27 | 8332 |
| 2023-12-18 | 38.46 | $21.06 | 3239 |
| 2023-12-15 | 36.84 | $21.09 | 5600 |
| 2023-12-14 | 35.13 | $21.02 | 4148 |
| 2023-12-13 | 33.37 | $20.74 | 6744 |
| 2023-12-12 | 31.65 | $20.43 | 10800 |
| 2023-12-11 | 29.95 | $20.48 | 18400 |
| 2023-12-08 | 28.12 | $20.35 | 5816 |
| 2023-12-07 | 26.24 | $20.28 | 2603 |
| 2023-12-06 | 24.32 | $20.03 | 7200 |
| 2023-12-05 | 22.38 | $20.04 | 40800 |
| 2023-12-04 | 20.29 | $20.17 | 2507 |
| 2023-12-01 | 18.01 | $20.21 | 7706 |
| 2023-11-30 | 15.61 | $20.04 | 1600 |
| 2023-11-29 | 15.51 | $19.92 | 13600 |
| 2023-11-28 | 15.43 | $19.85 | 1317 |
| 2023-11-27 | 15.56 | $19.81 | 2741 |
| 2023-11-24 | 15.82 | $19.89 | 2700 |
| 2023-11-22 | 15.83 | $19.79 | 222 |
| 2023-11-21 | 16.12 | $19.75 | 5508 |
| 2023-11-20 | 16.50 | $20.03 | 4614 |
| 2023-11-17 | 16.56 | $19.91 | 20200 |
| 2023-11-16 | 16.86 | $19.79 | 11200 |
| 2023-11-15 | 17.38 | $19.98 | 7500 |
| 2023-11-14 | 17.41 | $19.71 | 13441 |
| 2023-11-13 | 17.88 | $19.32 | 3519 |
| 2023-11-10 | 18.40 | $19.40 | 1113 |
| 2023-11-09 | 18.95 | $19.15 | 5404 |
| 2023-11-08 | 19.18 | $19.34 | 11800 |
| 2023-11-07 | 19.73 | $19.45 | 2922 |
| 2023-11-06 | 20.62 | $19.50 | 1330 |
| 2023-11-03 | 21.62 | $19.53 | 1534 |
| 2023-11-02 | 22.69 | $19.34 | 3400 |
| 2023-11-01 | 23.23 | $18.95 | 2545 |
| 2023-10-31 | 22.94 | $18.99 | 19636 |
| 2023-10-30 | 22.52 | $18.88 | 400 |
| 2023-10-27 | 21.74 | $18.68 | 1200 |
| 2023-10-26 | 20.91 | $18.91 | 1200 |
| 2023-10-25 | 20.45 | $18.87 | 4300 |
| 2023-10-24 | 19.75 | $19.13 | 2000 |
| 2023-10-23 | 19.37 | $18.96 | 1500 |
| 2023-10-20 | 18.97 | $19.22 | 200 |
| 2023-10-19 | 19.01 | $19.37 | 500 |
| 2023-10-18 | 19.37 | $19.46 | 1600 |
| 2023-10-17 | 19.86 | $19.70 | 3334 |
| 2023-10-16 | 20.84 | $19.69 | 2442 |
| 2023-10-13 | 21.93 | $19.50 | 12233 |
| 2023-10-12 | 22.92 | $19.69 | 3000 |
| 2023-10-11 | 24.11 | $19.66 | 740 |
| 2023-10-10 | 25.03 | $19.63 | 2500 |
| 2023-10-09 | 26.03 | $19.49 | 2000 |
| 2023-10-06 | 26.51 | $19.29 | 2602 |
| 2023-10-05 | 26.62 | $19.25 | 514 |
| 2023-10-04 | 26.98 | $19.34 | 7932 |
| 2023-10-03 | 27.35 | $19.34 | 639 |
| 2023-10-02 | 27.92 | $19.44 | 7218 |
| 2023-09-29 | 28.64 | $19.54 | 4329 |
| 2023-09-28 | 29.63 | $19.54 | 1500 |
| 2023-09-27 | 30.46 | $19.46 | 4200 |
| 2023-09-26 | 31.11 | $19.38 | 4924 |
| 2023-09-25 | 31.89 | $19.54 | 1100 |
| 2023-09-22 | 33.00 | $19.51 | 2819 |
| 2023-09-21 | 34.18 | $19.78 | 1914 |
| 2023-09-20 | 35.93 | $20.08 | 2400 |
| 2023-09-19 | 37.17 | $20.12 | 1800 |
| 2023-09-18 | 38.38 | $20.25 | 8434 |
| 2023-09-15 | 39.31 | $20.29 | 1200 |
| 2023-09-14 | 40.19 | $20.44 | 7819 |
| 2023-09-13 | 40.79 | $20.23 | 6300 |
| 2023-09-12 | 41.78 | $20.39 | 2112 |
| 2023-09-11 | 42.34 | $20.38 | 15935 |
| 2023-09-08 | 42.94 | $20.28 | 9227 |
| 2023-09-07 | 43.60 | $20.33 | 34802 |
| 2023-09-06 | 44.34 | $20.34 | 5900 |
| 2023-09-05 | 45.18 | $20.36 | 626 |
| 2023-09-01 | 45.65 | $20.48 | 1200 |
| 2023-08-31 | 45.92 | $20.41 | 6004 |
| 2023-08-30 | 46.31 | $20.40 | 2713 |
| 2023-08-29 | 46.83 | $20.38 | 2400 |
| 2023-08-28 | 47.38 | $20.19 | 2700 |
| 2023-08-25 | 48.21 | $19.99 | 1100 |
| 2023-08-24 | 49.28 | $19.91 | 600 |
| 2023-08-23 | 50.48 | $20.08 | 400 |
| 2023-08-22 | 51.64 | $19.97 | 3848 |
| 2023-08-21 | 52.83 | $20.27 | 6913 |
| 2023-08-18 | 53.76 | $20.18 | 7100 |
| 2023-08-17 | 54.63 | $20.18 | 4800 |
| 2023-08-16 | 55.55 | $20.20 | 900 |
| 2023-08-15 | 56.56 | $20.37 | 625 |
| 2023-08-14 | 57.32 | $20.68 | 9800 |
| 2023-08-11 | 57.67 | $20.64 | 5000 |
| 2023-08-10 | 58.06 | $20.56 | 3700 |
| 2023-08-09 | 58.46 | $20.44 | 2027 |
| 2023-08-08 | 58.95 | $20.55 | 3917 |
| 2023-08-07 | 59.51 | $20.58 | 6200 |
| 2023-08-04 | 59.68 | $20.38 | 1803 |
| 2023-08-03 | 59.87 | $20.41 | 12000 |
| 2023-08-02 | 60.19 | $20.39 | 9802 |
| 2023-08-01 | 60.42 | $20.54 | 2900 |
| 2023-07-31 | 60.46 | $20.72 | 6809 |
| 2023-07-28 | 60.24 | $20.65 | 3800 |
| 2023-07-27 | 60.02 | $20.51 | 7245 |
| 2023-07-26 | 59.79 | $20.53 | 3900 |
| 2023-07-25 | 59.60 | $20.47 | 3933 |
| 2023-07-24 | 59.42 | $20.23 | 3500 |
| 2023-07-21 | 59.28 | $20.20 | 4846 |
| 2023-07-20 | 59.16 | $20.26 | 5600 |
| 2023-07-19 | 58.90 | $20.21 | 23445 |
| 2023-07-18 | 58.64 | $20.02 | 5200 |
| 2023-07-17 | 58.42 | $19.83 | 5700 |
| 2023-07-14 | 58.24 | $19.82 | 3036 |
| 2023-07-13 | 57.99 | $20.07 | 2917 |
| 2023-07-12 | 57.50 | $20.05 | 6345 |
| 2023-07-11 | 56.99 | $20.03 | 400 |
| 2023-07-10 | 56.47 | $19.76 | 4114 |
| 2023-07-07 | 55.99 | $19.59 | 2228 |
| 2023-07-06 | 55.48 | $19.64 | 7600 |
| 2023-07-05 | 55.42 | $19.82 | 1130 |
| 2023-07-03 | 55.04 | $19.99 | 744 |
| 2023-06-30 | 54.49 | $19.89 | 600 |
| 2023-06-29 | 53.93 | $19.76 | 5718 |
| 2023-06-28 | 53.37 | $19.67 | 22200 |
| 2023-06-27 | 52.80 | $19.68 | 7100 |
| 2023-06-26 | 52.18 | $19.92 | 1838 |
| 2023-06-23 | 51.22 | $19.81 | 800 |
| 2023-06-22 | 50.23 | $19.93 | 3600 |
| 2023-06-21 | 49.16 | $20.05 | 4000 |
| 2023-06-20 | 47.86 | $20.32 | 1629 |
| 2023-06-16 | 46.27 | $20.66 | 2712 |
| 2023-06-15 | 44.33 | $20.57 | 7500 |
| 2023-06-14 | 42.29 | $20.29 | 1747 |
| 2023-06-13 | 40.16 | $20.26 | 1600 |
| 2023-06-12 | 37.92 | $20.01 | 1344 |
| 2023-06-09 | 35.59 | $19.83 | 3142 |
| 2023-06-08 | 33.14 | $19.94 | 5200 |
| 2023-06-07 | 30.56 | $19.96 | 4700 |
| 2023-06-06 | 27.84 | $19.71 | 8036 |
| 2023-06-05 | 25.00 | $19.57 | 3500 |
| 2023-06-02 | 22.01 | $19.76 | 1026 |
| 2023-06-01 | 18.80 | $19.30 | 1000 |
| 2023-05-31 | 15.45 | $19.30 | 1313 |
| 2023-05-30 | 11.91 | $19.26 | 2900 |
| 2023-05-26 | 8.21 | $19.22 | 425 |
| 2023-05-25 | 4.31 | $19.02 | 2700 |
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