Is Tactical Advantage ETF (FDAT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Tactical Advantage ETF (FDAT) research center and poll results.
AMEX : FDAT
Tactical Advantage ETF — Technical Indicators
$22.25 USD
$0.0 (0.02%)
- Volume
- 231
- Average Volume
- 752
- Market Capitalization
- $36.55M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $23.25
- Year Low
- $21.19
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
22.31
2026-07-22
Close Price
$22.24
Vol: 231
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.43
Average
21.45
Maximum
23.49
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 22.31 | $22.24 | 231 |
| 2026-07-21 | 22.30 | $22.25 | 700 |
| 2026-07-20 | 22.29 | $22.20 | 335 |
| 2026-07-17 | 22.29 | $22.26 | 327 |
| 2026-07-16 | 22.28 | $22.42 | 611 |
| 2026-07-15 | 22.27 | $22.33 | 315 |
| 2026-07-14 | 22.26 | $22.28 | 715 |
| 2026-07-13 | 22.25 | $22.27 | 212 |
| 2026-07-10 | 22.24 | $22.35 | 909 |
| 2026-07-09 | 22.20 | $22.30 | 509 |
| 2026-07-08 | 22.18 | $22.20 | 714 |
| 2026-07-07 | 22.17 | $22.44 | 417 |
| 2026-07-06 | 22.14 | $22.53 | 600 |
| 2026-07-02 | 22.14 | $22.43 | 841 |
| 2026-07-01 | 22.12 | $22.36 | 300 |
| 2026-06-30 | 22.11 | $22.44 | 4615 |
| 2026-06-29 | 22.09 | $22.38 | 5200 |
| 2026-06-26 | 22.08 | $22.28 | 515 |
| 2026-06-25 | 22.07 | $22.20 | 404 |
| 2026-06-24 | 22.06 | $22.05 | 407 |
| 2026-06-23 | 22.06 | $21.96 | 500 |
| 2026-06-22 | 22.06 | $22.14 | 2412 |
| 2026-06-18 | 22.04 | $22.16 | 402 |
| 2026-06-17 | 22.03 | $22.00 | 602 |
| 2026-06-16 | 22.01 | $22.22 | 202 |
| 2026-06-15 | 21.98 | $22.24 | 703 |
| 2026-06-12 | 21.96 | $22.03 | 402 |
| 2026-06-11 | 21.97 | $21.99 | 302 |
| 2026-06-10 | 21.98 | $21.69 | 302 |
| 2026-06-09 | 22.00 | $21.93 | 704 |
| 2026-06-08 | 22.02 | $21.91 | 404 |
| 2026-06-05 | 22.02 | $21.92 | 605 |
| 2026-06-04 | 22.03 | $22.41 | 108 |
| 2026-06-03 | 22.01 | $22.06 | 304 |
| 2026-06-02 | 22.01 | $22.12 | 5500 |
| 2026-06-01 | 21.99 | $22.12 | 700 |
| 2026-05-29 | 21.98 | $22.11 | 302 |
| 2026-05-28 | 21.97 | $22.06 | 529 |
| 2026-05-27 | 21.95 | $21.99 | 312 |
| 2026-05-26 | 21.94 | $22.11 | 603 |
| 2026-05-22 | 21.93 | $21.95 | 302 |
| 2026-05-21 | 21.93 | $21.87 | 1209 |
| 2026-05-20 | 21.93 | $21.82 | 317 |
| 2026-05-19 | 21.93 | $21.59 | 202 |
| 2026-05-18 | 21.94 | $21.75 | 318 |
| 2026-05-15 | 21.95 | $21.81 | 100 |
| 2026-05-14 | 21.96 | $22.21 | 502 |
| 2026-05-13 | 21.93 | $22.12 | 104 |
| 2026-05-12 | 21.91 | $22.11 | 528 |
| 2026-05-11 | 21.89 | $22.26 | 507 |
| 2026-05-08 | 21.87 | $22.05 | 208 |
| 2026-05-07 | 21.85 | $21.98 | 331 |
| 2026-05-06 | 21.83 | $22.19 | 302 |
| 2026-05-05 | 21.81 | $21.95 | 349 |
| 2026-05-04 | 21.79 | $21.79 | 305 |
| 2026-05-01 | 21.78 | $21.92 | 510 |
| 2026-04-30 | 21.77 | $21.92 | 600 |
| 2026-04-29 | 21.75 | $21.69 | 422 |
| 2026-04-28 | 21.75 | $21.78 | 409 |
| 2026-04-27 | 21.73 | $21.88 | 2028 |
| 2026-04-24 | 21.71 | $21.88 | 612 |
| 2026-04-23 | 21.70 | $21.88 | 900 |
| 2026-04-22 | 21.69 | $21.91 | 1648 |
| 2026-04-21 | 21.68 | $21.78 | 301 |
| 2026-04-20 | 21.69 | $21.91 | 832 |
| 2026-04-17 | 21.69 | $21.92 | 710 |
| 2026-04-16 | 21.69 | $21.73 | 900 |
| 2026-04-15 | 21.70 | $21.73 | 600 |
| 2026-04-14 | 21.73 | $21.72 | 700 |
| 2026-04-13 | 21.75 | $21.70 | 700 |
| 2026-04-10 | 21.77 | $21.67 | 1317 |
| 2026-04-09 | 21.79 | $21.70 | 1100 |
| 2026-04-08 | 21.82 | $21.71 | 729 |
| 2026-04-07 | 21.85 | $21.62 | 743 |
| 2026-04-06 | 21.89 | $21.63 | 1101 |
| 2026-04-02 | 21.92 | $21.60 | 605 |
| 2026-04-01 | 21.96 | $21.61 | 700 |
| 2026-03-31 | 22.01 | $21.58 | 915 |
| 2026-03-30 | 22.06 | $21.49 | 1000 |
| 2026-03-27 | 22.12 | $21.52 | 313 |
| 2026-03-26 | 22.18 | $21.61 | 402 |
| 2026-03-25 | 22.24 | $21.73 | 523 |
| 2026-03-24 | 22.29 | $21.67 | 2800 |
| 2026-03-23 | 22.34 | $21.93 | 930 |
| 2026-03-20 | 22.37 | $21.83 | 930 |
| 2026-03-19 | 22.42 | $22.00 | 936 |
| 2026-03-18 | 22.44 | $22.01 | 2118 |
| 2026-03-17 | 22.47 | $22.17 | 900 |
| 2026-03-16 | 22.49 | $22.17 | 1104 |
| 2026-03-13 | 22.51 | $22.12 | 930 |
| 2026-03-12 | 22.53 | $22.14 | 1000 |
| 2026-03-11 | 22.55 | $22.26 | 2318 |
| 2026-03-10 | 22.56 | $22.29 | 1231 |
| 2026-03-09 | 22.57 | $22.36 | 900 |
| 2026-03-06 | 22.57 | $22.32 | 1442 |
| 2026-03-05 | 22.55 | $22.44 | 2900 |
| 2026-03-04 | 22.54 | $22.57 | 5800 |
| 2026-03-03 | 22.52 | $22.50 | 2732 |
| 2026-03-02 | 22.51 | $22.80 | 2100 |
| 2026-02-27 | 22.48 | $22.74 | 3105 |
| 2026-02-26 | 22.47 | $22.70 | 1910 |
| 2026-02-25 | 22.47 | $22.73 | 2100 |
| 2026-02-24 | 22.46 | $22.71 | 1100 |
| 2026-02-23 | 22.44 | $22.60 | 2113 |
| 2026-02-20 | 22.43 | $22.68 | 1436 |
| 2026-02-19 | 22.41 | $22.58 | 1436 |
| 2026-02-18 | 22.40 | $22.57 | 2112 |
| 2026-02-17 | 22.38 | $22.57 | 1308 |
| 2026-02-13 | 22.37 | $22.57 | 2108 |
| 2026-02-12 | 22.37 | $22.40 | 2000 |
| 2026-02-11 | 22.36 | $22.59 | 2200 |
| 2026-02-10 | 22.35 | $22.50 | 1544 |
| 2026-02-09 | 22.34 | $22.52 | 3116 |
| 2026-02-06 | 22.32 | $22.38 | 1000 |
| 2026-02-05 | 22.30 | $21.92 | 800 |
| 2026-02-04 | 22.30 | $22.11 | 606 |
| 2026-02-03 | 22.31 | $22.28 | 1100 |
| 2026-02-02 | 22.30 | $22.17 | 425 |
| 2026-01-30 | 22.28 | $22.20 | 600 |
| 2026-01-29 | 22.25 | $22.57 | 814 |
| 2026-01-28 | 22.20 | $22.68 | 532 |
| 2026-01-27 | 22.16 | $22.58 | 607 |
| 2026-01-26 | 22.13 | $22.35 | 514 |
| 2026-01-23 | 22.11 | $22.35 | 518 |
| 2026-01-22 | 22.08 | $22.40 | 5600 |
| 2026-01-21 | 22.10 | $22.37 | 980 |
| 2026-01-20 | 22.11 | $22.09 | 630 |
| 2026-01-16 | 22.12 | $22.46 | 8700 |
| 2026-01-15 | 22.11 | $22.39 | 505 |
| 2026-01-14 | 22.12 | $22.32 | 609 |
| 2026-01-13 | 22.13 | $22.27 | 1029 |
| 2026-01-12 | 22.14 | $22.32 | 500 |
| 2026-01-09 | 22.16 | $22.17 | 1100 |
| 2026-01-08 | 22.19 | $21.99 | 302 |
| 2026-01-07 | 22.21 | $22.00 | 456 |
| 2026-01-06 | 22.23 | $22.19 | 500 |
| 2026-01-05 | 22.24 | $22.03 | 1000 |
| 2026-01-02 | 22.26 | $21.78 | 921 |
| 2025-12-31 | 22.29 | $21.59 | 1600 |
| 2025-12-30 | 22.32 | $21.75 | 1930 |
| 2025-12-29 | 22.35 | $21.78 | 1087 |
| 2025-12-26 | 22.38 | $21.95 | 1100 |
| 2025-12-24 | 22.40 | $21.96 | 1300 |
| 2025-12-23 | 22.41 | $21.87 | 307 |
| 2025-12-22 | 22.42 | $22.72 | 308 |
| 2025-12-19 | 22.37 | $22.55 | 300 |
| 2025-12-18 | 22.32 | $22.37 | 229 |
| 2025-12-17 | 22.30 | $22.25 | 305 |
| 2025-12-16 | 22.28 | $22.46 | 213 |
| 2025-12-15 | 22.25 | $22.51 | 900 |
| 2025-12-12 | 22.23 | $22.55 | 337 |
| 2025-12-11 | 22.21 | $22.75 | 1626 |
| 2025-12-10 | 22.20 | $22.65 | 500 |
| 2025-12-09 | 22.20 | $22.41 | 100 |
| 2025-12-08 | 22.21 | $22.40 | 329 |
| 2025-12-05 | 22.20 | $22.43 | 301 |
| 2025-12-04 | 22.20 | $22.44 | 500 |
| 2025-12-03 | 22.20 | $22.38 | 400 |
| 2025-12-02 | 22.19 | $22.29 | 203 |
| 2025-12-01 | 22.21 | $22.26 | 300 |
| 2025-11-28 | 22.23 | $22.45 | 300 |
| 2025-11-26 | 22.24 | $22.31 | 302 |
| 2025-11-25 | 22.26 | $22.16 | 301 |
| 2025-11-24 | 22.30 | $22.00 | 644 |
| 2025-11-21 | 22.34 | $21.77 | 600 |
| 2025-11-20 | 22.40 | $21.61 | 409 |
| 2025-11-19 | 22.45 | $21.86 | 524 |
| 2025-11-18 | 22.48 | $21.84 | 412 |
| 2025-11-17 | 22.52 | $21.87 | 400 |
| 2025-11-14 | 22.57 | $22.12 | 815 |
| 2025-11-13 | 22.60 | $22.18 | 618 |
| 2025-11-12 | 22.62 | $22.60 | 303 |
| 2025-11-11 | 22.64 | $22.56 | 108 |
| 2025-11-10 | 22.65 | $22.60 | 537 |
| 2025-11-07 | 22.66 | $22.36 | 538 |
| 2025-11-06 | 22.66 | $22.26 | 336 |
| 2025-11-05 | 22.69 | $22.46 | 205 |
| 2025-11-04 | 22.71 | $22.28 | 339 |
| 2025-11-03 | 22.74 | $22.60 | 355 |
| 2025-10-31 | 22.76 | $22.70 | 400 |
| 2025-10-30 | 22.76 | $22.62 | 432 |
| 2025-10-29 | 22.76 | $22.77 | 600 |
| 2025-10-28 | 22.75 | $22.88 | 600 |
| 2025-10-27 | 22.73 | $22.95 | 537 |
| 2025-10-24 | 22.71 | $22.82 | 400 |
| 2025-10-23 | 22.68 | $22.64 | 987 |
| 2025-10-22 | 22.66 | $22.45 | 1000 |
| 2025-10-21 | 22.66 | $22.67 | 310 |
| 2025-10-20 | 22.65 | $22.89 | 531 |
| 2025-10-17 | 22.64 | $22.64 | 231 |
| 2025-10-16 | 22.64 | $22.72 | 523 |
| 2025-10-15 | 22.62 | $22.92 | 523 |
| 2025-10-14 | 22.59 | $22.85 | 1316 |
| 2025-10-13 | 22.55 | $22.79 | 318 |
| 2025-10-10 | 22.53 | $22.34 | 1800 |
| 2025-10-09 | 22.52 | $22.79 | 205 |
| 2025-10-08 | 22.49 | $22.94 | 727 |
| 2025-10-07 | 22.43 | $22.80 | 300 |
| 2025-10-06 | 22.39 | $22.96 | 500 |
| 2025-10-03 | 22.33 | $22.74 | 417 |
| 2025-10-02 | 22.29 | $22.69 | 400 |
| 2025-10-01 | 22.24 | $22.56 | 202 |
| 2025-09-30 | 22.20 | $22.49 | 100 |
| 2025-09-29 | 22.16 | $22.50 | 541 |
| 2025-09-26 | 22.12 | $22.29 | 900 |
| 2025-09-25 | 22.09 | $22.16 | 523 |
| 2025-09-24 | 22.07 | $22.45 | 205 |
| 2025-09-23 | 22.04 | $22.55 | 305 |
| 2025-09-22 | 21.99 | $22.61 | 616 |
| 2025-09-19 | 21.95 | $22.55 | 300 |
| 2025-09-18 | 21.90 | $22.41 | 502 |
| 2025-09-17 | 21.86 | $22.23 | 724 |
| 2025-09-16 | 21.82 | $22.20 | 518 |
| 2025-09-15 | 21.79 | $22.27 | 1707 |
| 2025-09-12 | 21.76 | $22.15 | 700 |
| 2025-09-11 | 21.73 | $22.15 | 1103 |
| 2025-09-10 | 21.72 | $21.89 | 801 |
| 2025-09-09 | 21.70 | $21.90 | 1500 |
| 2025-09-08 | 21.68 | $21.87 | 337 |
| 2025-09-05 | 21.66 | $21.81 | 309 |
| 2025-09-04 | 21.64 | $21.81 | 513 |
| 2025-09-03 | 21.62 | $21.72 | 402 |
| 2025-09-02 | 21.60 | $21.63 | 501 |
| 2025-08-29 | 21.59 | $21.71 | 2401 |
| 2025-08-28 | 21.57 | $21.81 | 2401 |
| 2025-08-27 | 21.55 | $21.77 | 930 |
| 2025-08-26 | 21.53 | $21.73 | 908 |
| 2025-08-25 | 21.52 | $21.67 | 1000 |
| 2025-08-22 | 21.51 | $21.80 | 823 |
| 2025-08-21 | 21.50 | $21.46 | 900 |
| 2025-08-20 | 21.51 | $21.56 | 1330 |
| 2025-08-19 | 21.51 | $21.49 | 511 |
| 2025-08-18 | 21.50 | $21.59 | 605 |
| 2025-08-15 | 21.50 | $21.62 | 1726 |
| 2025-08-14 | 21.49 | $21.70 | 1100 |
| 2025-08-13 | 21.47 | $21.78 | 700 |
| 2025-08-12 | 21.44 | $21.66 | 1000 |
| 2025-08-11 | 21.42 | $21.46 | 2945 |
| 2025-08-08 | 21.42 | $21.43 | 900 |
| 2025-08-07 | 21.41 | $21.41 | 1037 |
| 2025-08-06 | 21.41 | $21.39 | 1300 |
| 2025-08-05 | 21.41 | $21.35 | 4500 |
| 2025-08-04 | 21.41 | $21.46 | 1700 |
| 2025-08-01 | 21.40 | $21.20 | 401 |
| 2025-07-31 | 21.41 | $21.38 | 1720 |
| 2025-07-30 | 21.40 | $21.43 | 3127 |
| 2025-07-29 | 21.39 | $21.49 | 1330 |
| 2025-07-28 | 21.38 | $21.53 | 2400 |
| 2025-07-25 | 21.36 | $21.60 | 1010 |
| 2025-07-24 | 21.34 | $21.58 | 800 |
| 2025-07-23 | 21.31 | $21.56 | 1100 |
| 2025-07-22 | 21.28 | $21.46 | 1303 |
| 2025-07-21 | 21.26 | $21.43 | 1116 |
| 2025-07-18 | 21.23 | $21.40 | 1309 |
| 2025-07-17 | 21.21 | $21.39 | 1010 |
| 2025-07-16 | 21.18 | $21.28 | 831 |
| 2025-07-15 | 21.17 | $21.22 | 1700 |
| 2025-07-14 | 21.16 | $21.36 | 3000 |
| 2025-07-11 | 21.14 | $21.27 | 1907 |
| 2025-07-10 | 21.13 | $21.37 | 2046 |
| 2025-07-09 | 21.11 | $21.39 | 2000 |
| 2025-07-08 | 21.09 | $21.30 | 2500 |
| 2025-07-07 | 21.07 | $21.29 | 2004 |
| 2025-07-03 | 21.05 | $21.43 | 1304 |
| 2025-07-02 | 21.03 | $21.29 | 1312 |
| 2025-07-01 | 21.01 | $21.24 | 3300 |
| 2025-06-30 | 20.99 | $21.26 | 3411 |
| 2025-06-27 | 20.97 | $21.11 | 3100 |
| 2025-06-26 | 20.95 | $21.08 | 2100 |
| 2025-06-25 | 20.93 | $20.99 | 1828 |
| 2025-06-24 | 20.93 | $21.03 | 1500 |
| 2025-06-23 | 20.91 | $20.97 | 1700 |
| 2025-06-20 | 20.89 | $20.92 | 1700 |
| 2025-06-18 | 20.87 | $20.92 | 2400 |
| 2025-06-17 | 20.87 | $20.94 | 1905 |
| 2025-06-16 | 20.87 | $21.02 | 1600 |
| 2025-06-13 | 20.86 | $20.93 | 2000 |
| 2025-06-12 | 20.85 | $21.05 | 3102 |
| 2025-06-11 | 20.83 | $21.02 | 2300 |
| 2025-06-10 | 20.82 | $21.01 | 1300 |
| 2025-06-09 | 20.80 | $21.00 | 3200 |
| 2025-06-06 | 20.77 | $20.98 | 2100 |
| 2025-06-05 | 20.74 | $20.85 | 1800 |
| 2025-06-04 | 20.71 | $20.91 | 1300 |
| 2025-06-03 | 20.68 | $20.92 | 1200 |
| 2025-06-02 | 20.65 | $20.86 | 1900 |
| 2025-05-30 | 20.62 | $20.80 | 1333 |
| 2025-05-29 | 20.59 | $20.75 | 1033 |
| 2025-05-28 | 20.57 | $20.76 | 1000 |
| 2025-05-27 | 20.54 | $20.87 | 6529 |
| 2025-05-23 | 20.50 | $20.65 | 2312 |
| 2025-05-22 | 20.47 | $20.62 | 8900 |
| 2025-05-21 | 20.45 | $20.60 | 1200 |
| 2025-05-20 | 20.43 | $20.88 | 1912 |
| 2025-05-19 | 20.39 | $20.92 | 932 |
| 2025-05-16 | 20.35 | $20.89 | 1200 |
| 2025-05-15 | 20.31 | $20.72 | 900 |
| 2025-05-14 | 20.28 | $20.64 | 600 |
| 2025-05-13 | 20.25 | $20.75 | 1101 |
| 2025-05-12 | 20.22 | $20.66 | 1500 |
| 2025-05-09 | 20.19 | $20.40 | 1900 |
| 2025-05-08 | 20.17 | $20.39 | 1200 |
| 2025-05-07 | 20.16 | $20.26 | 2136 |
| 2025-05-06 | 20.15 | $20.23 | 706 |
| 2025-05-05 | 20.14 | $20.32 | 1512 |
| 2025-05-02 | 20.13 | $20.36 | 900 |
| 2025-05-01 | 20.14 | $20.22 | 1100 |
| 2025-04-30 | 20.19 | $20.20 | 3739 |
| 2025-04-29 | 20.23 | $20.18 | 1900 |
| 2025-04-28 | 20.27 | $20.14 | 1234 |
| 2025-04-25 | 20.31 | $20.11 | 800 |
| 2025-04-24 | 20.36 | $20.15 | 1500 |
| 2025-04-23 | 20.41 | $20.12 | 940 |
| 2025-04-22 | 20.46 | $20.10 | 1408 |
| 2025-04-21 | 20.52 | $20.07 | 2700 |
| 2025-04-17 | 20.57 | $20.12 | 2300 |
| 2025-04-16 | 20.62 | $20.10 | 2407 |
| 2025-04-15 | 20.67 | $20.11 | 1004 |
| 2025-04-14 | 20.72 | $20.12 | 705 |
| 2025-04-11 | 20.77 | $20.08 | 1802 |
| 2025-04-10 | 20.82 | $20.09 | 1500 |
| 2025-04-09 | 20.86 | $20.20 | 1500 |
| 2025-04-08 | 20.90 | $19.98 | 2300 |
| 2025-04-07 | 20.94 | $20.00 | 1800 |
| 2025-04-04 | 20.99 | $20.06 | 2000 |
| 2025-04-03 | 21.04 | $20.67 | 1200 |
| 2025-04-02 | 21.05 | $21.13 | 1800 |
| 2025-04-01 | 21.05 | $21.06 | 3800 |
| 2025-03-31 | 21.05 | $21.02 | 4100 |
| 2025-03-28 | 21.05 | $20.93 | 2314 |
| 2025-03-27 | 21.06 | $21.08 | 4405 |
| 2025-03-26 | 21.06 | $21.16 | 5300 |
| 2025-03-25 | 21.06 | $21.19 | 4000 |
| 2025-03-24 | 21.05 | $21.20 | 5400 |
| 2025-03-21 | 21.05 | $21.06 | 3407 |
| 2025-03-20 | 21.06 | $21.15 | 4127 |
| 2025-03-19 | 21.07 | $21.14 | 3600 |
| 2025-03-18 | 21.08 | $21.08 | 5300 |
| 2025-03-17 | 21.11 | $21.08 | 3631 |
| 2025-03-14 | 21.12 | $21.03 | 4037 |
| 2025-03-13 | 21.14 | $20.96 | 3900 |
| 2025-03-12 | 21.16 | $20.93 | 4900 |
| 2025-03-11 | 21.18 | $20.95 | 4215 |
| 2025-03-10 | 21.20 | $20.96 | 3600 |
| 2025-03-07 | 21.22 | $20.99 | 2414 |
| 2025-03-06 | 21.24 | $20.96 | 3100 |
| 2025-03-05 | 21.26 | $21.07 | 4649 |
| 2025-03-04 | 21.27 | $21.05 | 4600 |
| 2025-03-03 | 21.28 | $21.10 | 3400 |
| 2025-02-28 | 21.29 | $21.11 | 821 |
| 2025-02-27 | 21.30 | $21.02 | 6100 |
| 2025-02-26 | 21.31 | $21.13 | 1526 |
| 2025-02-25 | 21.31 | $21.11 | 502 |
| 2025-02-24 | 21.31 | $21.15 | 1846 |
| 2025-02-21 | 21.33 | $21.13 | 1613 |
| 2025-02-20 | 21.35 | $21.37 | 2606 |
| 2025-02-19 | 21.35 | $21.49 | 2100 |
| 2025-02-18 | 21.35 | $21.53 | 3600 |
| 2025-02-14 | 21.34 | $21.38 | 1900 |
| 2025-02-13 | 21.33 | $21.46 | 4500 |
| 2025-02-12 | 21.32 | $21.29 | 1309 |
| 2025-02-11 | 21.31 | $21.37 | 1700 |
| 2025-02-10 | 21.29 | $21.42 | 2700 |
| 2025-02-07 | 21.28 | $21.31 | 2140 |
| 2025-02-06 | 21.26 | $21.39 | 747 |
| 2025-02-05 | 21.25 | $21.40 | 1236 |
| 2025-02-04 | 21.24 | $21.23 | 602 |
| 2025-02-03 | 21.23 | $21.19 | 2200 |
| 2025-01-31 | 21.23 | $21.26 | 1927 |
| 2025-01-30 | 21.21 | $21.42 | 2035 |
| 2025-01-29 | 21.20 | $21.12 | 1000 |
| 2025-01-28 | 21.20 | $21.21 | 3022 |
| 2025-01-27 | 21.20 | $21.15 | 500 |
| 2025-01-24 | 21.20 | $21.45 | 3800 |
| 2025-01-23 | 21.19 | $21.48 | 1300 |
| 2025-01-22 | 21.17 | $21.46 | 3000 |
| 2025-01-21 | 21.15 | $21.48 | 2910 |
| 2025-01-17 | 21.13 | $21.30 | 1715 |
| 2025-01-16 | 21.23 | $21.25 | 1900 |
| 2025-01-15 | 21.34 | $21.19 | 4910 |
| 2025-01-14 | 21.45 | $21.09 | 902 |
| 2025-01-13 | 21.56 | $21.06 | 2208 |
| 2025-01-10 | 21.68 | $21.06 | 3322 |
| 2025-01-08 | 21.80 | $21.10 | 7500 |
| 2025-01-07 | 21.92 | $21.10 | 2300 |
| 2025-01-06 | 22.04 | $21.14 | 7039 |
| 2025-01-03 | 22.17 | $21.11 | 5700 |
| 2025-01-02 | 22.29 | $21.07 | 4900 |
| 2024-12-31 | 22.42 | $21.03 | 14003 |
| 2024-12-30 | 22.55 | $21.11 | 23428 |
| 2024-12-27 | 22.68 | $21.12 | 29800 |
| 2024-12-26 | 22.81 | $21.25 | 34000 |
| 2024-12-24 | 22.92 | $21.19 | 25500 |
| 2024-12-23 | 23.05 | $21.14 | 25248 |
| 2024-12-20 | 23.16 | $21.15 | 7912 |
| 2024-12-19 | 23.28 | $21.04 | 10100 |
| 2024-12-18 | 23.39 | $21.10 | 5121 |
| 2024-12-17 | 23.49 | $23.29 | 1002 |
| 2024-12-16 | 23.48 | $23.43 | 3800 |
| 2024-12-13 | 23.47 | $23.37 | 4901 |
| 2024-12-12 | 23.46 | $23.37 | 2046 |
| 2024-12-11 | 23.46 | $23.46 | 1845 |
| 2024-12-10 | 23.46 | $23.40 | 1300 |
| 2024-12-09 | 23.48 | $23.47 | 2400 |
| 2024-12-06 | 23.48 | $23.63 | 2200 |
| 2024-12-05 | 23.48 | $23.59 | 2720 |
| 2024-12-04 | 23.47 | $23.67 | 2800 |
| 2024-12-03 | 23.43 | $23.60 | 2800 |
| 2024-12-02 | 23.38 | $23.65 | 2500 |
| 2024-11-29 | 23.33 | $23.69 | 400 |
| 2024-11-27 | 23.28 | $23.61 | 312 |
| 2024-11-26 | 23.24 | $23.63 | 2117 |
| 2024-11-25 | 23.21 | $23.64 | 1300 |
| 2024-11-22 | 23.17 | $23.50 | 800 |
| 2024-11-21 | 23.13 | $23.39 | 1100 |
| 2024-11-20 | 23.10 | $23.25 | 3642 |
| 2024-11-19 | 23.08 | $23.17 | 1417 |
| 2024-11-18 | 23.07 | $23.14 | 1000 |
| 2024-11-15 | 23.06 | $23.14 | 1700 |
| 2024-11-14 | 23.06 | $23.23 | 4500 |
| 2024-11-13 | 23.06 | $23.42 | 2820 |
| 2024-11-12 | 23.04 | $23.46 | 3205 |
| 2024-11-11 | 23.02 | $23.65 | 2109 |
| 2024-11-08 | 22.99 | $23.61 | 2100 |
| 2024-11-07 | 22.96 | $23.49 | 3011 |
| 2024-11-06 | 22.92 | $23.41 | 1300 |
| 2024-11-05 | 22.90 | $22.88 | 1020 |
| 2024-11-04 | 22.89 | $22.67 | 1100 |
| 2024-11-01 | 22.89 | $22.67 | 900 |
| 2024-10-31 | 22.89 | $22.62 | 600 |
| 2024-10-30 | 22.89 | $22.86 | 1342 |
| 2024-10-29 | 22.88 | $22.92 | 605 |
| 2024-10-28 | 22.87 | $22.87 | 2616 |
| 2024-10-25 | 22.87 | $22.78 | 1122 |
| 2024-10-24 | 22.87 | $22.82 | 843 |
| 2024-10-23 | 22.86 | $22.79 | 800 |
| 2024-10-22 | 22.85 | $22.93 | 1600 |
| 2024-10-21 | 22.84 | $23.01 | 547 |
| 2024-10-18 | 22.82 | $23.17 | 501 |
| 2024-10-17 | 22.79 | $23.12 | 647 |
| 2024-10-16 | 22.76 | $23.10 | 2700 |
| 2024-10-15 | 22.72 | $22.97 | 1218 |
| 2024-10-14 | 22.70 | $23.12 | 931 |
| 2024-10-11 | 22.66 | $23.00 | 2109 |
| 2024-10-10 | 22.62 | $22.78 | 2000 |
| 2024-10-09 | 22.58 | $22.84 | 2900 |
| 2024-10-08 | 22.53 | $22.74 | 808 |
| 2024-10-07 | 22.49 | $22.65 | 1200 |
| 2024-10-04 | 22.44 | $22.75 | 1500 |
| 2024-10-03 | 22.39 | $22.65 | 1100 |
| 2024-10-02 | 22.35 | $22.67 | 1700 |
| 2024-10-01 | 22.32 | $22.66 | 500 |
| 2024-09-30 | 22.32 | $22.77 | 1535 |
| 2024-09-27 | 22.30 | $22.76 | 800 |
| 2024-09-26 | 22.28 | $22.74 | 801 |
| 2024-09-25 | 22.25 | $22.59 | 700 |
| 2024-09-24 | 22.24 | $22.68 | 535 |
| 2024-09-23 | 22.22 | $22.67 | 2200 |
| 2024-09-20 | 22.21 | $22.53 | 800 |
| 2024-09-19 | 22.19 | $22.62 | 1116 |
| 2024-09-18 | 22.17 | $22.29 | 740 |
| 2024-09-17 | 22.16 | $22.39 | 1500 |
| 2024-09-16 | 22.15 | $22.33 | 7329 |
| 2024-09-13 | 22.13 | $22.24 | 1900 |
| 2024-09-12 | 22.12 | $22.02 | 2109 |
| 2024-09-11 | 22.10 | $21.91 | 2728 |
| 2024-09-10 | 22.09 | $21.81 | 2700 |
| 2024-09-09 | 22.07 | $21.80 | 1821 |
| 2024-09-06 | 22.05 | $21.64 | 4500 |
| 2024-09-05 | 22.04 | $21.89 | 1500 |
| 2024-09-04 | 22.00 | $21.98 | 4000 |
| 2024-09-03 | 21.96 | $22.75 | 540 |
| 2024-08-30 | 21.87 | $22.41 | 1922 |
| 2024-08-29 | 21.82 | $22.30 | 7804 |
| 2024-08-28 | 21.80 | $22.22 | 1300 |
| 2024-08-27 | 21.80 | $22.29 | 3400 |
| 2024-08-26 | 21.79 | $22.34 | 2721 |
| 2024-08-23 | 21.77 | $22.36 | 5600 |
| 2024-08-22 | 21.76 | $22.11 | 2712 |
| 2024-08-21 | 21.74 | $22.26 | 3500 |
| 2024-08-20 | 21.72 | $22.07 | 1803 |
| 2024-08-19 | 21.72 | $22.22 | 5549 |
| 2024-08-16 | 21.72 | $22.06 | 2119 |
| 2024-08-15 | 21.72 | $21.93 | 1900 |
| 2024-08-14 | 21.74 | $21.71 | 1200 |
| 2024-08-13 | 21.77 | $21.65 | 2507 |
| 2024-08-12 | 21.81 | $21.38 | 603 |
| 2024-08-09 | 21.86 | $21.49 | 1606 |
| 2024-08-08 | 21.90 | $21.44 | 4300 |
| 2024-08-07 | 21.93 | $21.00 | 6034 |
| 2024-08-06 | 21.99 | $21.14 | 7100 |
| 2024-08-05 | 22.02 | $21.02 | 1904 |
| 2024-08-02 | 22.07 | $21.39 | 3405 |
| 2024-08-01 | 22.09 | $21.90 | 11700 |
| 2024-07-31 | 22.09 | $22.30 | 5200 |
| 2024-07-30 | 22.06 | $22.03 | 2000 |
| 2024-07-29 | 22.05 | $22.01 | 1133 |
| 2024-07-26 | 22.03 | $22.03 | 4000 |
| 2024-07-25 | 22.02 | $21.81 | 2743 |
| 2024-07-24 | 22.01 | $21.78 | 1800 |
| 2024-07-23 | 22.01 | $22.15 | 2802 |
| 2024-07-22 | 22.00 | $22.26 | 4100 |
| 2024-07-19 | 21.98 | $22.01 | 200 |
| 2024-07-18 | 21.97 | $22.20 | 2925 |
| 2024-07-17 | 21.96 | $22.34 | 900 |
| 2024-07-16 | 21.94 | $22.61 | 705 |
| 2024-07-15 | 21.91 | $22.33 | 1826 |
| 2024-07-12 | 21.89 | $22.24 | 2547 |
| 2024-07-11 | 21.88 | $22.11 | 7236 |
| 2024-07-10 | 21.86 | $22.09 | 8000 |
| 2024-07-09 | 21.84 | $21.85 | 5111 |
| 2024-07-08 | 21.83 | $21.89 | 5640 |
| 2024-07-05 | 21.83 | $21.87 | 3100 |
| 2024-07-03 | 21.83 | $21.85 | 3100 |
| 2024-07-02 | 21.81 | $21.77 | 2237 |
| 2024-07-01 | 21.81 | $21.70 | 5500 |
| 2024-06-28 | 21.80 | $21.79 | 2302 |
| 2024-06-27 | 21.78 | $21.76 | 1700 |
| 2024-06-26 | 21.77 | $21.69 | 3303 |
| 2024-06-25 | 21.77 | $21.76 | 33012 |
| 2024-06-24 | 21.77 | $21.81 | 1400 |
| 2024-06-21 | 21.76 | $21.89 | 1315 |
| 2024-06-20 | 21.76 | $21.91 | 1206 |
| 2024-06-18 | 21.76 | $21.99 | 4000 |
| 2024-06-17 | 21.76 | $21.93 | 3646 |
| 2024-06-14 | 21.75 | $21.90 | 2114 |
| 2024-06-13 | 21.75 | $21.99 | 3531 |
| 2024-06-12 | 21.75 | $21.96 | 1429 |
| 2024-06-11 | 21.74 | $21.72 | 2500 |
| 2024-06-10 | 21.74 | $21.72 | 1849 |
| 2024-06-07 | 21.73 | $21.68 | 1206 |
| 2024-06-06 | 21.73 | $21.83 | 1400 |
| 2024-06-05 | 21.71 | $21.86 | 3000 |
| 2024-06-04 | 21.70 | $21.59 | 1400 |
| 2024-06-03 | 21.70 | $21.63 | 1100 |
| 2024-05-31 | 21.70 | $21.59 | 3506 |
| 2024-05-30 | 21.69 | $21.48 | 3729 |
| 2024-05-29 | 21.68 | $21.42 | 3300 |
| 2024-05-28 | 21.68 | $21.68 | 1500 |
| 2024-05-24 | 21.67 | $21.75 | 1300 |
| 2024-05-23 | 21.66 | $21.60 | 1100 |
| 2024-05-22 | 21.65 | $21.87 | 2211 |
| 2024-05-21 | 21.63 | $21.92 | 1110 |
| 2024-05-20 | 21.61 | $21.98 | 3018 |
| 2024-05-17 | 21.58 | $21.88 | 1300 |
| 2024-05-16 | 21.56 | $21.94 | 3500 |
| 2024-05-15 | 21.54 | $21.98 | 1425 |
| 2024-05-14 | 21.52 | $21.75 | 530 |
| 2024-05-13 | 21.50 | $21.60 | 403 |
| 2024-05-10 | 21.50 | $21.58 | 100 |
| 2024-05-09 | 21.50 | $21.57 | 1800 |
| 2024-05-08 | 21.51 | $21.52 | 1238 |
| 2024-05-07 | 21.52 | $21.65 | 500 |
| 2024-05-06 | 21.54 | $21.66 | 913 |
| 2024-05-03 | 21.56 | $21.54 | 1900 |
| 2024-05-02 | 21.58 | $21.41 | 800 |
| 2024-05-01 | 21.60 | $21.34 | 1800 |
| 2024-04-30 | 21.63 | $21.34 | 131 |
| 2024-04-29 | 21.66 | $21.50 | 900 |
| 2024-04-26 | 21.69 | $21.49 | 619 |
| 2024-04-25 | 21.72 | $21.43 | 400 |
| 2024-04-24 | 21.75 | $21.52 | 3800 |
| 2024-04-23 | 21.77 | $21.51 | 6900 |
| 2024-04-22 | 21.78 | $21.47 | 2400 |
| 2024-04-19 | 21.80 | $21.48 | 1700 |
| 2024-04-18 | 21.83 | $21.47 | 1610 |
| 2024-04-17 | 21.84 | $21.50 | 4400 |
| 2024-04-16 | 21.85 | $21.50 | 2501 |
| 2024-04-15 | 21.84 | $21.52 | 2631 |
| 2024-04-12 | 21.84 | $21.61 | 1600 |
| 2024-04-11 | 21.83 | $21.81 | 2300 |
| 2024-04-10 | 21.82 | $21.74 | 2405 |
| 2024-04-09 | 21.81 | $22.00 | 811 |
| 2024-04-08 | 21.79 | $21.96 | 603 |
| 2024-04-05 | 21.77 | $21.95 | 501 |
| 2024-04-04 | 21.75 | $21.80 | 600 |
| 2024-04-03 | 21.74 | $21.97 | 1100 |
| 2024-04-02 | 21.71 | $21.92 | 732 |
| 2024-04-01 | 21.68 | $22.08 | 847 |
| 2024-03-28 | 21.65 | $22.16 | 900 |
| 2024-03-27 | 21.61 | $22.09 | 1633 |
| 2024-03-26 | 21.56 | $21.80 | 1300 |
| 2024-03-25 | 21.53 | $21.84 | 445 |
| 2024-03-22 | 21.50 | $21.88 | 400 |
| 2024-03-21 | 21.46 | $21.97 | 800 |
| 2024-03-20 | 21.42 | $21.76 | 1100 |
| 2024-03-19 | 21.38 | $21.59 | 1800 |
| 2024-03-18 | 21.34 | $21.44 | 1900 |
| 2024-03-15 | 21.32 | $21.41 | 1448 |
| 2024-03-14 | 21.30 | $21.41 | 904 |
| 2024-03-13 | 21.28 | $21.60 | 1400 |
| 2024-03-12 | 21.24 | $21.61 | 2300 |
| 2024-03-11 | 21.21 | $21.50 | 725 |
| 2024-03-08 | 21.18 | $21.56 | 1530 |
| 2024-03-07 | 21.15 | $21.66 | 1900 |
| 2024-03-06 | 21.10 | $21.48 | 2536 |
| 2024-03-05 | 21.07 | $21.36 | 3200 |
| 2024-03-04 | 21.03 | $21.45 | 2700 |
| 2024-03-01 | 21.00 | $21.44 | 2311 |
| 2024-02-29 | 20.96 | $21.28 | 2100 |
| 2024-02-28 | 20.92 | $21.17 | 2100 |
| 2024-02-27 | 20.90 | $21.18 | 5000 |
| 2024-02-26 | 20.88 | $21.18 | 4245 |
| 2024-02-23 | 20.85 | $21.17 | 6100 |
| 2024-02-22 | 20.83 | $21.15 | 4720 |
| 2024-02-21 | 20.80 | $20.88 | 4300 |
| 2024-02-20 | 20.79 | $20.87 | 2808 |
| 2024-02-16 | 20.78 | $20.99 | 3821 |
| 2024-02-15 | 20.77 | $21.06 | 3600 |
| 2024-02-14 | 20.74 | $20.94 | 2915 |
| 2024-02-13 | 20.71 | $20.77 | 1937 |
| 2024-02-12 | 20.69 | $21.01 | 2634 |
| 2024-02-09 | 20.66 | $20.99 | 4906 |
| 2024-02-08 | 20.64 | $20.90 | 3529 |
| 2024-02-07 | 20.62 | $20.81 | 2800 |
| 2024-02-06 | 20.61 | $20.73 | 2638 |
| 2024-02-05 | 20.60 | $20.70 | 3806 |
| 2024-02-02 | 20.58 | $20.74 | 5000 |
| 2024-02-01 | 20.56 | $20.65 | 3236 |
| 2024-01-31 | 20.54 | $20.54 | 2622 |
| 2024-01-30 | 20.55 | $20.71 | 909 |
| 2024-01-29 | 20.55 | $20.74 | 1200 |
| 2024-01-26 | 20.56 | $20.68 | 2300 |
| 2024-01-25 | 20.58 | $20.70 | 1500 |
| 2024-01-24 | 20.61 | $20.62 | 1200 |
| 2024-01-23 | 20.63 | $20.65 | 1100 |
| 2024-01-22 | 20.65 | $20.72 | 900 |
| 2024-01-19 | 20.67 | $20.66 | 1800 |
| 2024-01-18 | 20.70 | $20.46 | 1000 |
| 2024-01-17 | 20.72 | $20.34 | 2003 |
| 2024-01-16 | 20.75 | $20.40 | 900 |
| 2024-01-12 | 20.78 | $20.50 | 900 |
| 2024-01-11 | 20.79 | $20.53 | 2000 |
| 2024-01-10 | 20.78 | $20.57 | 1700 |
| 2024-01-09 | 20.76 | $20.51 | 700 |
| 2024-01-08 | 20.74 | $20.57 | 1101 |
| 2024-01-05 | 20.72 | $20.33 | 420 |
| 2024-01-04 | 20.70 | $20.30 | 717 |
| 2024-01-03 | 20.68 | $20.32 | 600 |
| 2024-01-02 | 20.66 | $20.61 | 200 |
| 2023-12-29 | 20.63 | $20.83 | 1108 |
| 2023-12-28 | 20.58 | $20.97 | 1144 |
| 2023-12-27 | 20.52 | $20.98 | 3015 |
| 2023-12-26 | 20.46 | $21.29 | 1729 |
| 2023-12-22 | 20.38 | $21.13 | 903 |
| 2023-12-21 | 20.31 | $21.07 | 2700 |
| 2023-12-20 | 20.24 | $21.12 | 3200 |
| 2023-12-19 | 20.17 | $21.12 | 2900 |
| 2023-12-18 | 20.10 | $20.94 | 1302 |
| 2023-12-15 | 20.03 | $20.96 | 1200 |
| 2023-12-14 | 19.96 | $21.00 | 1900 |
| 2023-12-13 | 19.88 | $20.64 | 2100 |
| 2023-12-12 | 19.83 | $20.29 | 1600 |
| 2023-12-11 | 19.78 | $20.22 | 4300 |
| 2023-12-08 | 19.74 | $20.14 | 1500 |
| 2023-12-07 | 19.71 | $20.05 | 3338 |
| 2023-12-06 | 19.68 | $19.93 | 800 |
| 2023-12-05 | 19.65 | $19.92 | 738 |
| 2023-12-04 | 19.63 | $20.02 | 3739 |
| 2023-12-01 | 19.60 | $20.02 | 1002 |
| 2023-11-30 | 19.57 | $19.85 | 1708 |
| 2023-11-29 | 19.54 | $19.77 | 2000 |
| 2023-11-28 | 19.52 | $19.72 | 600 |
| 2023-11-27 | 19.50 | $19.76 | 801 |
| 2023-11-24 | 19.48 | $19.71 | 4700 |
| 2023-11-22 | 19.46 | $19.71 | 2300 |
| 2023-11-21 | 19.45 | $19.69 | 1835 |
| 2023-11-20 | 19.44 | $19.66 | 700 |
| 2023-11-17 | 19.43 | $19.56 | 3401 |
| 2023-11-16 | 19.43 | $19.50 | 1002 |
| 2023-11-15 | 19.43 | $19.52 | 2000 |
| 2023-11-14 | 19.44 | $19.48 | 1200 |
| 2023-11-13 | 19.47 | $19.44 | 800 |
| 2023-11-10 | 19.49 | $19.44 | 202 |
| 2023-11-09 | 19.50 | $19.41 | 1500 |
| 2023-11-08 | 19.52 | $19.42 | 200 |
| 2023-11-07 | 19.55 | $19.42 | 1000 |
| 2023-11-06 | 19.57 | $19.43 | 1400 |
| 2023-11-03 | 19.59 | $19.45 | 100 |
| 2023-11-02 | 19.61 | $19.43 | 700 |
| 2023-11-01 | 19.63 | $19.35 | 1600 |
| 2023-10-31 | 19.65 | $19.34 | 402 |
| 2023-10-30 | 19.67 | $19.34 | 300 |
| 2023-10-27 | 19.70 | $19.29 | 200 |
| 2023-10-26 | 19.73 | $19.38 | 1600 |
| 2023-10-25 | 19.75 | $19.41 | 432 |
| 2023-10-24 | 19.77 | $19.52 | 1300 |
| 2023-10-23 | 19.79 | $19.46 | 600 |
| 2023-10-20 | 19.81 | $19.51 | 344 |
| 2023-10-19 | 19.84 | $19.64 | 1645 |
| 2023-10-18 | 19.85 | $19.73 | 302 |
| 2023-10-17 | 19.87 | $19.90 | 1302 |
| 2023-10-16 | 19.89 | $19.87 | 3100 |
| 2023-10-13 | 19.91 | $19.77 | 1100 |
| 2023-10-12 | 19.93 | $19.82 | 400 |
| 2023-10-11 | 19.95 | $19.90 | 4900 |
| 2023-10-10 | 19.97 | $19.88 | 700 |
| 2023-10-09 | 19.99 | $19.85 | 2200 |
| 2023-10-06 | 20.01 | $19.84 | 1410 |
| 2023-10-05 | 20.03 | $19.79 | 345 |
| 2023-10-04 | 20.05 | $19.80 | 2000 |
| 2023-10-03 | 20.08 | $19.75 | 1400 |
| 2023-10-02 | 20.12 | $19.83 | 1408 |
| 2023-09-29 | 20.15 | $19.85 | 1100 |
| 2023-09-28 | 20.19 | $19.93 | 944 |
| 2023-09-27 | 20.22 | $19.84 | 500 |
| 2023-09-26 | 20.25 | $19.84 | 3513 |
| 2023-09-25 | 20.28 | $19.95 | 3300 |
| 2023-09-22 | 20.30 | $19.95 | 1200 |
| 2023-09-21 | 20.32 | $19.96 | 1739 |
| 2023-09-20 | 20.34 | $20.14 | 4448 |
| 2023-09-19 | 20.35 | $20.19 | 2606 |
| 2023-09-18 | 20.36 | $20.22 | 1200 |
| 2023-09-15 | 20.37 | $20.22 | 1230 |
| 2023-09-14 | 20.37 | $20.31 | 1104 |
| 2023-09-13 | 20.37 | $20.20 | 2600 |
| 2023-09-12 | 20.39 | $20.24 | 3900 |
| 2023-09-11 | 20.40 | $20.29 | 3000 |
| 2023-09-08 | 20.41 | $20.28 | 6900 |
| 2023-09-07 | 20.43 | $20.30 | 3206 |
| 2023-09-06 | 20.44 | $20.39 | 8100 |
| 2023-09-05 | 20.45 | $20.40 | 8900 |
| 2023-09-01 | 20.46 | $20.58 | 4100 |
| 2023-08-31 | 20.46 | $20.53 | 9600 |
| 2023-08-30 | 20.46 | $20.50 | 12722 |
| 2023-08-29 | 20.47 | $20.48 | 7900 |
| 2023-08-28 | 20.49 | $20.42 | 21600 |
| 2023-08-25 | 20.51 | $20.36 | 28600 |
| 2023-08-24 | 20.54 | $20.34 | 20900 |
| 2023-08-23 | 20.55 | $20.40 | 20433 |
| 2023-08-22 | 20.58 | $20.37 | 24700 |
| 2023-08-21 | 20.60 | $20.35 | 25201 |
| 2023-08-18 | 20.63 | $20.34 | 24005 |
| 2023-08-17 | 20.65 | $20.34 | 55300 |
| 2023-08-16 | 20.67 | $20.38 | 29800 |
| 2023-08-15 | 20.69 | $20.44 | 14204 |
| 2023-08-14 | 20.71 | $20.51 | 18800 |
| 2023-08-11 | 20.72 | $20.54 | 32424 |
| 2023-08-10 | 20.72 | $20.55 | 35625 |
| 2023-08-09 | 20.73 | $20.54 | 24800 |
| 2023-08-08 | 20.73 | $20.58 | 30900 |
| 2023-08-07 | 20.73 | $20.65 | 21200 |
| 2023-08-04 | 20.71 | $20.59 | 27900 |
| 2023-08-03 | 20.69 | $20.60 | 17200 |
| 2023-08-02 | 20.67 | $20.64 | 27249 |
| 2023-08-01 | 20.66 | $20.84 | 37029 |
| 2023-07-31 | 20.64 | $20.85 | 32300 |
| 2023-07-28 | 20.62 | $20.86 | 34949 |
| 2023-07-27 | 20.59 | $20.71 | 24202 |
| 2023-07-26 | 20.56 | $20.90 | 35800 |
| 2023-07-25 | 20.52 | $20.86 | 39800 |
| 2023-07-24 | 20.48 | $20.83 | 36038 |
| 2023-07-21 | 20.44 | $20.78 | 29822 |
| 2023-07-20 | 20.41 | $20.74 | 30700 |
| 2023-07-19 | 20.38 | $20.82 | 24806 |
| 2023-07-18 | 20.35 | $20.74 | 20203 |
| 2023-07-17 | 20.32 | $20.70 | 22200 |
| 2023-07-14 | 20.30 | $20.60 | 21542 |
| 2023-07-13 | 20.28 | $20.74 | 46431 |
| 2023-07-12 | 20.25 | $20.62 | 35440 |
| 2023-07-11 | 20.22 | $20.45 | 26600 |
| 2023-07-10 | 20.21 | $20.28 | 21000 |
| 2023-07-07 | 20.20 | $20.22 | 12923 |
| 2023-07-06 | 20.19 | $20.22 | 11500 |
| 2023-07-05 | 20.18 | $20.39 | 12321 |
| 2023-07-03 | 20.15 | $20.42 | 8500 |
| 2023-06-30 | 20.13 | $20.44 | 11700 |
| 2023-06-29 | 20.10 | $20.25 | 5400 |
| 2023-06-28 | 20.08 | $20.15 | 6500 |
| 2023-06-27 | 20.06 | $20.19 | 5000 |
| 2023-06-26 | 20.04 | $20.05 | 100 |
| 2023-06-23 | 20.03 | $20.00 | 7200 |
| 2023-06-22 | 20.02 | $20.12 | 13820 |
| 2023-06-21 | 20.01 | $20.17 | 10134 |
| 2023-06-20 | 20.00 | $20.19 | 15100 |
| 2023-06-16 | 19.98 | $20.28 | 9405 |
| 2023-06-15 | 19.96 | $20.31 | 16800 |
| 2023-06-14 | 19.94 | $20.10 | 22800 |
| 2023-06-13 | 19.92 | $20.16 | 4149 |
| 2023-06-12 | 19.90 | $20.09 | 22900 |
| 2023-06-09 | 19.88 | $20.08 | 15200 |
| 2023-06-08 | 19.87 | $20.09 | 22836 |
| 2023-06-07 | 19.85 | $20.07 | 28239 |
| 2023-06-06 | 19.84 | $19.96 | 23808 |
| 2023-06-05 | 19.83 | $19.89 | 19177 |
| 2023-06-02 | 19.82 | $19.91 | 20300 |
| 2023-06-01 | 19.81 | $19.87 | 19000 |
| 2023-05-31 | 19.81 | $19.82 | 16807 |
| 2023-05-30 | 19.80 | $19.84 | 25806 |
| 2023-05-26 | 19.81 | $19.84 | 26600 |
| 2023-05-25 | 19.81 | $19.83 | 29149 |
| 2023-05-24 | 19.81 | $19.82 | 27600 |
| 2023-05-23 | 19.80 | $19.88 | 20818 |
| 2023-05-22 | 19.80 | $19.89 | 20500 |
| 2023-05-19 | 19.80 | $19.89 | 17700 |
| 2023-05-18 | 19.80 | $19.88 | 27500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
22.26
2026-07-22
Close Price
$22.24
Vol: 231
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.50
Average
21.45
Maximum
23.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 22.26 | $22.24 | 231 |
| 2026-07-21 | 22.27 | $22.25 | 700 |
| 2026-07-20 | 22.27 | $22.20 | 335 |
| 2026-07-17 | 22.28 | $22.26 | 327 |
| 2026-07-16 | 22.28 | $22.42 | 611 |
| 2026-07-15 | 22.26 | $22.33 | 315 |
| 2026-07-14 | 22.26 | $22.28 | 715 |
| 2026-07-13 | 22.25 | $22.27 | 212 |
| 2026-07-10 | 22.25 | $22.35 | 909 |
| 2026-07-09 | 22.24 | $22.30 | 509 |
| 2026-07-08 | 22.23 | $22.20 | 714 |
| 2026-07-07 | 22.24 | $22.44 | 417 |
| 2026-07-06 | 22.22 | $22.53 | 600 |
| 2026-07-02 | 22.18 | $22.43 | 841 |
| 2026-07-01 | 22.16 | $22.36 | 300 |
| 2026-06-30 | 22.14 | $22.44 | 4615 |
| 2026-06-29 | 22.11 | $22.38 | 5200 |
| 2026-06-26 | 22.08 | $22.28 | 515 |
| 2026-06-25 | 22.06 | $22.20 | 404 |
| 2026-06-24 | 22.04 | $22.05 | 407 |
| 2026-06-23 | 22.04 | $21.96 | 500 |
| 2026-06-22 | 22.05 | $22.14 | 2412 |
| 2026-06-18 | 22.04 | $22.16 | 402 |
| 2026-06-17 | 22.02 | $22.00 | 602 |
| 2026-06-16 | 22.03 | $22.22 | 202 |
| 2026-06-15 | 22.01 | $22.24 | 703 |
| 2026-06-12 | 21.98 | $22.03 | 402 |
| 2026-06-11 | 21.98 | $21.99 | 302 |
| 2026-06-10 | 21.98 | $21.69 | 302 |
| 2026-06-09 | 22.01 | $21.93 | 704 |
| 2026-06-08 | 22.01 | $21.91 | 404 |
| 2026-06-05 | 22.02 | $21.92 | 605 |
| 2026-06-04 | 22.04 | $22.41 | 108 |
| 2026-06-03 | 22.00 | $22.06 | 304 |
| 2026-06-02 | 21.99 | $22.12 | 5500 |
| 2026-06-01 | 21.98 | $22.12 | 700 |
| 2026-05-29 | 21.96 | $22.11 | 302 |
| 2026-05-28 | 21.95 | $22.06 | 529 |
| 2026-05-27 | 21.93 | $21.99 | 312 |
| 2026-05-26 | 21.93 | $22.11 | 603 |
| 2026-05-22 | 21.91 | $21.95 | 302 |
| 2026-05-21 | 21.90 | $21.87 | 1209 |
| 2026-05-20 | 21.91 | $21.82 | 317 |
| 2026-05-19 | 21.92 | $21.59 | 202 |
| 2026-05-18 | 21.95 | $21.75 | 318 |
| 2026-05-15 | 21.97 | $21.81 | 100 |
| 2026-05-14 | 21.99 | $22.21 | 502 |
| 2026-05-13 | 21.97 | $22.12 | 104 |
| 2026-05-12 | 21.95 | $22.11 | 528 |
| 2026-05-11 | 21.93 | $22.26 | 507 |
| 2026-05-08 | 21.90 | $22.05 | 208 |
| 2026-05-07 | 21.88 | $21.98 | 331 |
| 2026-05-06 | 21.87 | $22.19 | 302 |
| 2026-05-05 | 21.84 | $21.95 | 349 |
| 2026-05-04 | 21.83 | $21.79 | 305 |
| 2026-05-01 | 21.83 | $21.92 | 510 |
| 2026-04-30 | 21.82 | $21.92 | 600 |
| 2026-04-29 | 21.81 | $21.69 | 422 |
| 2026-04-28 | 21.82 | $21.78 | 409 |
| 2026-04-27 | 21.83 | $21.88 | 2028 |
| 2026-04-24 | 21.82 | $21.88 | 612 |
| 2026-04-23 | 21.81 | $21.88 | 900 |
| 2026-04-22 | 21.81 | $21.91 | 1648 |
| 2026-04-21 | 21.80 | $21.78 | 301 |
| 2026-04-20 | 21.80 | $21.91 | 832 |
| 2026-04-17 | 21.79 | $21.92 | 710 |
| 2026-04-16 | 21.77 | $21.73 | 900 |
| 2026-04-15 | 21.78 | $21.73 | 600 |
| 2026-04-14 | 21.78 | $21.72 | 700 |
| 2026-04-13 | 21.79 | $21.70 | 700 |
| 2026-04-10 | 21.80 | $21.67 | 1317 |
| 2026-04-09 | 21.81 | $21.70 | 1100 |
| 2026-04-08 | 21.82 | $21.71 | 729 |
| 2026-04-07 | 21.83 | $21.62 | 743 |
| 2026-04-06 | 21.85 | $21.63 | 1101 |
| 2026-04-02 | 21.88 | $21.60 | 605 |
| 2026-04-01 | 21.91 | $21.61 | 700 |
| 2026-03-31 | 21.94 | $21.58 | 915 |
| 2026-03-30 | 21.98 | $21.49 | 1000 |
| 2026-03-27 | 22.03 | $21.52 | 313 |
| 2026-03-26 | 22.08 | $21.61 | 402 |
| 2026-03-25 | 22.13 | $21.73 | 523 |
| 2026-03-24 | 22.17 | $21.67 | 2800 |
| 2026-03-23 | 22.22 | $21.93 | 930 |
| 2026-03-20 | 22.26 | $21.83 | 930 |
| 2026-03-19 | 22.30 | $22.00 | 936 |
| 2026-03-18 | 22.33 | $22.01 | 2118 |
| 2026-03-17 | 22.37 | $22.17 | 900 |
| 2026-03-16 | 22.39 | $22.17 | 1104 |
| 2026-03-13 | 22.41 | $22.12 | 930 |
| 2026-03-12 | 22.44 | $22.14 | 1000 |
| 2026-03-11 | 22.47 | $22.26 | 2318 |
| 2026-03-10 | 22.49 | $22.29 | 1231 |
| 2026-03-09 | 22.51 | $22.36 | 900 |
| 2026-03-06 | 22.53 | $22.32 | 1442 |
| 2026-03-05 | 22.55 | $22.44 | 2900 |
| 2026-03-04 | 22.56 | $22.57 | 5800 |
| 2026-03-03 | 22.56 | $22.50 | 2732 |
| 2026-03-02 | 22.57 | $22.80 | 2100 |
| 2026-02-27 | 22.55 | $22.74 | 3105 |
| 2026-02-26 | 22.53 | $22.70 | 1910 |
| 2026-02-25 | 22.51 | $22.73 | 2100 |
| 2026-02-24 | 22.48 | $22.71 | 1100 |
| 2026-02-23 | 22.46 | $22.60 | 2113 |
| 2026-02-20 | 22.44 | $22.68 | 1436 |
| 2026-02-19 | 22.42 | $22.58 | 1436 |
| 2026-02-18 | 22.40 | $22.57 | 2112 |
| 2026-02-17 | 22.39 | $22.57 | 1308 |
| 2026-02-13 | 22.37 | $22.57 | 2108 |
| 2026-02-12 | 22.34 | $22.40 | 2000 |
| 2026-02-11 | 22.34 | $22.59 | 2200 |
| 2026-02-10 | 22.31 | $22.50 | 1544 |
| 2026-02-09 | 22.29 | $22.52 | 3116 |
| 2026-02-06 | 22.27 | $22.38 | 1000 |
| 2026-02-05 | 22.26 | $21.92 | 800 |
| 2026-02-04 | 22.29 | $22.11 | 606 |
| 2026-02-03 | 22.31 | $22.28 | 1100 |
| 2026-02-02 | 22.31 | $22.17 | 425 |
| 2026-01-30 | 22.33 | $22.20 | 600 |
| 2026-01-29 | 22.34 | $22.57 | 814 |
| 2026-01-28 | 22.32 | $22.68 | 532 |
| 2026-01-27 | 22.28 | $22.58 | 607 |
| 2026-01-26 | 22.25 | $22.35 | 514 |
| 2026-01-23 | 22.24 | $22.35 | 518 |
| 2026-01-22 | 22.23 | $22.40 | 5600 |
| 2026-01-21 | 22.21 | $22.37 | 980 |
| 2026-01-20 | 22.19 | $22.09 | 630 |
| 2026-01-16 | 22.20 | $22.46 | 8700 |
| 2026-01-15 | 22.17 | $22.39 | 505 |
| 2026-01-14 | 22.15 | $22.32 | 609 |
| 2026-01-13 | 22.13 | $22.27 | 1029 |
| 2026-01-12 | 22.12 | $22.32 | 500 |
| 2026-01-09 | 22.10 | $22.17 | 1100 |
| 2026-01-08 | 22.09 | $21.99 | 302 |
| 2026-01-07 | 22.10 | $22.00 | 456 |
| 2026-01-06 | 22.11 | $22.19 | 500 |
| 2026-01-05 | 22.11 | $22.03 | 1000 |
| 2026-01-02 | 22.11 | $21.78 | 921 |
| 2025-12-31 | 22.15 | $21.59 | 1600 |
| 2025-12-30 | 22.21 | $21.75 | 1930 |
| 2025-12-29 | 22.26 | $21.78 | 1087 |
| 2025-12-26 | 22.31 | $21.95 | 1100 |
| 2025-12-24 | 22.34 | $21.96 | 1300 |
| 2025-12-23 | 22.38 | $21.87 | 307 |
| 2025-12-22 | 22.44 | $22.72 | 308 |
| 2025-12-19 | 22.41 | $22.55 | 300 |
| 2025-12-18 | 22.39 | $22.37 | 229 |
| 2025-12-17 | 22.39 | $22.25 | 305 |
| 2025-12-16 | 22.41 | $22.46 | 213 |
| 2025-12-15 | 22.40 | $22.51 | 900 |
| 2025-12-12 | 22.39 | $22.55 | 337 |
| 2025-12-11 | 22.38 | $22.75 | 1626 |
| 2025-12-10 | 22.34 | $22.65 | 500 |
| 2025-12-09 | 22.30 | $22.41 | 100 |
| 2025-12-08 | 22.29 | $22.40 | 329 |
| 2025-12-05 | 22.28 | $22.43 | 301 |
| 2025-12-04 | 22.27 | $22.44 | 500 |
| 2025-12-03 | 22.25 | $22.38 | 400 |
| 2025-12-02 | 22.24 | $22.29 | 203 |
| 2025-12-01 | 22.23 | $22.26 | 300 |
| 2025-11-28 | 22.23 | $22.45 | 300 |
| 2025-11-26 | 22.20 | $22.31 | 302 |
| 2025-11-25 | 22.19 | $22.16 | 301 |
| 2025-11-24 | 22.19 | $22.00 | 644 |
| 2025-11-21 | 22.22 | $21.77 | 600 |
| 2025-11-20 | 22.26 | $21.61 | 409 |
| 2025-11-19 | 22.33 | $21.86 | 524 |
| 2025-11-18 | 22.38 | $21.84 | 412 |
| 2025-11-17 | 22.44 | $21.87 | 400 |
| 2025-11-14 | 22.50 | $22.12 | 815 |
| 2025-11-13 | 22.54 | $22.18 | 618 |
| 2025-11-12 | 22.57 | $22.60 | 303 |
| 2025-11-11 | 22.57 | $22.56 | 108 |
| 2025-11-10 | 22.57 | $22.60 | 537 |
| 2025-11-07 | 22.57 | $22.36 | 538 |
| 2025-11-06 | 22.59 | $22.26 | 336 |
| 2025-11-05 | 22.63 | $22.46 | 205 |
| 2025-11-04 | 22.64 | $22.28 | 339 |
| 2025-11-03 | 22.68 | $22.60 | 355 |
| 2025-10-31 | 22.69 | $22.70 | 400 |
| 2025-10-30 | 22.69 | $22.62 | 432 |
| 2025-10-29 | 22.70 | $22.77 | 600 |
| 2025-10-28 | 22.69 | $22.88 | 600 |
| 2025-10-27 | 22.67 | $22.95 | 537 |
| 2025-10-24 | 22.64 | $22.82 | 400 |
| 2025-10-23 | 22.62 | $22.64 | 987 |
| 2025-10-22 | 22.62 | $22.45 | 1000 |
| 2025-10-21 | 22.64 | $22.67 | 310 |
| 2025-10-20 | 22.63 | $22.89 | 531 |
| 2025-10-17 | 22.61 | $22.64 | 231 |
| 2025-10-16 | 22.60 | $22.72 | 523 |
| 2025-10-15 | 22.59 | $22.92 | 523 |
| 2025-10-14 | 22.56 | $22.85 | 1316 |
| 2025-10-13 | 22.52 | $22.79 | 318 |
| 2025-10-10 | 22.50 | $22.34 | 1800 |
| 2025-10-09 | 22.51 | $22.79 | 205 |
| 2025-10-08 | 22.48 | $22.94 | 727 |
| 2025-10-07 | 22.44 | $22.80 | 300 |
| 2025-10-06 | 22.40 | $22.96 | 500 |
| 2025-10-03 | 22.34 | $22.74 | 417 |
| 2025-10-02 | 22.30 | $22.69 | 400 |
| 2025-10-01 | 22.25 | $22.56 | 202 |
| 2025-09-30 | 22.22 | $22.49 | 100 |
| 2025-09-29 | 22.19 | $22.50 | 541 |
| 2025-09-26 | 22.16 | $22.29 | 900 |
| 2025-09-25 | 22.15 | $22.16 | 523 |
| 2025-09-24 | 22.15 | $22.45 | 205 |
| 2025-09-23 | 22.12 | $22.55 | 305 |
| 2025-09-22 | 22.07 | $22.61 | 616 |
| 2025-09-19 | 22.01 | $22.55 | 300 |
| 2025-09-18 | 21.96 | $22.41 | 502 |
| 2025-09-17 | 21.91 | $22.23 | 724 |
| 2025-09-16 | 21.88 | $22.20 | 518 |
| 2025-09-15 | 21.84 | $22.27 | 1707 |
| 2025-09-12 | 21.80 | $22.15 | 700 |
| 2025-09-11 | 21.76 | $22.15 | 1103 |
| 2025-09-10 | 21.72 | $21.89 | 801 |
| 2025-09-09 | 21.70 | $21.90 | 1500 |
| 2025-09-08 | 21.68 | $21.87 | 337 |
| 2025-09-05 | 21.66 | $21.81 | 309 |
| 2025-09-04 | 21.64 | $21.81 | 513 |
| 2025-09-03 | 21.62 | $21.72 | 402 |
| 2025-09-02 | 21.61 | $21.63 | 501 |
| 2025-08-29 | 21.61 | $21.71 | 2401 |
| 2025-08-28 | 21.60 | $21.81 | 2401 |
| 2025-08-27 | 21.58 | $21.77 | 930 |
| 2025-08-26 | 21.56 | $21.73 | 908 |
| 2025-08-25 | 21.54 | $21.67 | 1000 |
| 2025-08-22 | 21.53 | $21.80 | 823 |
| 2025-08-21 | 21.50 | $21.46 | 900 |
| 2025-08-20 | 21.50 | $21.56 | 1330 |
| 2025-08-19 | 21.50 | $21.49 | 511 |
| 2025-08-18 | 21.50 | $21.59 | 605 |
| 2025-08-15 | 21.49 | $21.62 | 1726 |
| 2025-08-14 | 21.47 | $21.70 | 1100 |
| 2025-08-13 | 21.45 | $21.78 | 700 |
| 2025-08-12 | 21.42 | $21.66 | 1000 |
| 2025-08-11 | 21.39 | $21.46 | 2945 |
| 2025-08-08 | 21.38 | $21.43 | 900 |
| 2025-08-07 | 21.38 | $21.41 | 1037 |
| 2025-08-06 | 21.38 | $21.39 | 1300 |
| 2025-08-05 | 21.37 | $21.35 | 4500 |
| 2025-08-04 | 21.38 | $21.46 | 1700 |
| 2025-08-01 | 21.37 | $21.20 | 401 |
| 2025-07-31 | 21.38 | $21.38 | 1720 |
| 2025-07-30 | 21.39 | $21.43 | 3127 |
| 2025-07-29 | 21.38 | $21.49 | 1330 |
| 2025-07-28 | 21.37 | $21.53 | 2400 |
| 2025-07-25 | 21.35 | $21.60 | 1010 |
| 2025-07-24 | 21.33 | $21.58 | 800 |
| 2025-07-23 | 21.30 | $21.56 | 1100 |
| 2025-07-22 | 21.27 | $21.46 | 1303 |
| 2025-07-21 | 21.25 | $21.43 | 1116 |
| 2025-07-18 | 21.23 | $21.40 | 1309 |
| 2025-07-17 | 21.22 | $21.39 | 1010 |
| 2025-07-16 | 21.20 | $21.28 | 831 |
| 2025-07-15 | 21.19 | $21.22 | 1700 |
| 2025-07-14 | 21.19 | $21.36 | 3000 |
| 2025-07-11 | 21.17 | $21.27 | 1907 |
| 2025-07-10 | 21.16 | $21.37 | 2046 |
| 2025-07-09 | 21.13 | $21.39 | 2000 |
| 2025-07-08 | 21.11 | $21.30 | 2500 |
| 2025-07-07 | 21.09 | $21.29 | 2004 |
| 2025-07-03 | 21.07 | $21.43 | 1304 |
| 2025-07-02 | 21.03 | $21.29 | 1312 |
| 2025-07-01 | 21.00 | $21.24 | 3300 |
| 2025-06-30 | 20.97 | $21.26 | 3411 |
| 2025-06-27 | 20.94 | $21.11 | 3100 |
| 2025-06-26 | 20.93 | $21.08 | 2100 |
| 2025-06-25 | 20.91 | $20.99 | 1828 |
| 2025-06-24 | 20.90 | $21.03 | 1500 |
| 2025-06-23 | 20.89 | $20.97 | 1700 |
| 2025-06-20 | 20.88 | $20.92 | 1700 |
| 2025-06-18 | 20.88 | $20.92 | 2400 |
| 2025-06-17 | 20.87 | $20.94 | 1905 |
| 2025-06-16 | 20.86 | $21.02 | 1600 |
| 2025-06-13 | 20.85 | $20.93 | 2000 |
| 2025-06-12 | 20.84 | $21.05 | 3102 |
| 2025-06-11 | 20.82 | $21.02 | 2300 |
| 2025-06-10 | 20.79 | $21.01 | 1300 |
| 2025-06-09 | 20.77 | $21.00 | 3200 |
| 2025-06-06 | 20.75 | $20.98 | 2100 |
| 2025-06-05 | 20.72 | $20.85 | 1800 |
| 2025-06-04 | 20.71 | $20.91 | 1300 |
| 2025-06-03 | 20.69 | $20.92 | 1200 |
| 2025-06-02 | 20.66 | $20.86 | 1900 |
| 2025-05-30 | 20.64 | $20.80 | 1333 |
| 2025-05-29 | 20.63 | $20.75 | 1033 |
| 2025-05-28 | 20.61 | $20.76 | 1000 |
| 2025-05-27 | 20.60 | $20.87 | 6529 |
| 2025-05-23 | 20.57 | $20.65 | 2312 |
| 2025-05-22 | 20.56 | $20.62 | 8900 |
| 2025-05-21 | 20.56 | $20.60 | 1200 |
| 2025-05-20 | 20.55 | $20.88 | 1912 |
| 2025-05-19 | 20.52 | $20.92 | 932 |
| 2025-05-16 | 20.47 | $20.89 | 1200 |
| 2025-05-15 | 20.43 | $20.72 | 900 |
| 2025-05-14 | 20.40 | $20.64 | 600 |
| 2025-05-13 | 20.37 | $20.75 | 1101 |
| 2025-05-12 | 20.33 | $20.66 | 1500 |
| 2025-05-09 | 20.30 | $20.40 | 1900 |
| 2025-05-08 | 20.29 | $20.39 | 1200 |
| 2025-05-07 | 20.28 | $20.26 | 2136 |
| 2025-05-06 | 20.28 | $20.23 | 706 |
| 2025-05-05 | 20.28 | $20.32 | 1512 |
| 2025-05-02 | 20.28 | $20.36 | 900 |
| 2025-05-01 | 20.27 | $20.22 | 1100 |
| 2025-04-30 | 20.28 | $20.20 | 3739 |
| 2025-04-29 | 20.29 | $20.18 | 1900 |
| 2025-04-28 | 20.30 | $20.14 | 1234 |
| 2025-04-25 | 20.31 | $20.11 | 800 |
| 2025-04-24 | 20.34 | $20.15 | 1500 |
| 2025-04-23 | 20.36 | $20.12 | 940 |
| 2025-04-22 | 20.38 | $20.10 | 1408 |
| 2025-04-21 | 20.41 | $20.07 | 2700 |
| 2025-04-17 | 20.45 | $20.12 | 2300 |
| 2025-04-16 | 20.48 | $20.10 | 2407 |
| 2025-04-15 | 20.52 | $20.11 | 1004 |
| 2025-04-14 | 20.56 | $20.12 | 705 |
| 2025-04-11 | 20.61 | $20.08 | 1802 |
| 2025-04-10 | 20.66 | $20.09 | 1500 |
| 2025-04-09 | 20.73 | $20.20 | 1500 |
| 2025-04-08 | 20.78 | $19.98 | 2300 |
| 2025-04-07 | 20.87 | $20.00 | 1800 |
| 2025-04-04 | 20.96 | $20.06 | 2000 |
| 2025-04-03 | 21.05 | $20.67 | 1200 |
| 2025-04-02 | 21.09 | $21.13 | 1800 |
| 2025-04-01 | 21.09 | $21.06 | 3800 |
| 2025-03-31 | 21.09 | $21.02 | 4100 |
| 2025-03-28 | 21.10 | $20.93 | 2314 |
| 2025-03-27 | 21.11 | $21.08 | 4405 |
| 2025-03-26 | 21.12 | $21.16 | 5300 |
| 2025-03-25 | 21.11 | $21.19 | 4000 |
| 2025-03-24 | 21.10 | $21.20 | 5400 |
| 2025-03-21 | 21.09 | $21.06 | 3407 |
| 2025-03-20 | 21.10 | $21.15 | 4127 |
| 2025-03-19 | 21.09 | $21.14 | 3600 |
| 2025-03-18 | 21.09 | $21.08 | 5300 |
| 2025-03-17 | 21.09 | $21.08 | 3631 |
| 2025-03-14 | 21.09 | $21.03 | 4037 |
| 2025-03-13 | 21.10 | $20.96 | 3900 |
| 2025-03-12 | 21.11 | $20.93 | 4900 |
| 2025-03-11 | 21.13 | $20.95 | 4215 |
| 2025-03-10 | 21.15 | $20.96 | 3600 |
| 2025-03-07 | 21.17 | $20.99 | 2414 |
| 2025-03-06 | 21.19 | $20.96 | 3100 |
| 2025-03-05 | 21.21 | $21.07 | 4649 |
| 2025-03-04 | 21.23 | $21.05 | 4600 |
| 2025-03-03 | 21.24 | $21.10 | 3400 |
| 2025-02-28 | 21.26 | $21.11 | 821 |
| 2025-02-27 | 21.28 | $21.02 | 6100 |
| 2025-02-26 | 21.30 | $21.13 | 1526 |
| 2025-02-25 | 21.32 | $21.11 | 502 |
| 2025-02-24 | 21.34 | $21.15 | 1846 |
| 2025-02-21 | 21.36 | $21.13 | 1613 |
| 2025-02-20 | 21.39 | $21.37 | 2606 |
| 2025-02-19 | 21.39 | $21.49 | 2100 |
| 2025-02-18 | 21.38 | $21.53 | 3600 |
| 2025-02-14 | 21.36 | $21.38 | 1900 |
| 2025-02-13 | 21.36 | $21.46 | 4500 |
| 2025-02-12 | 21.35 | $21.29 | 1309 |
| 2025-02-11 | 21.36 | $21.37 | 1700 |
| 2025-02-10 | 21.36 | $21.42 | 2700 |
| 2025-02-07 | 21.35 | $21.31 | 2140 |
| 2025-02-06 | 21.35 | $21.39 | 747 |
| 2025-02-05 | 21.35 | $21.40 | 1236 |
| 2025-02-04 | 21.34 | $21.23 | 602 |
| 2025-02-03 | 21.35 | $21.19 | 2200 |
| 2025-01-31 | 21.37 | $21.26 | 1927 |
| 2025-01-30 | 21.38 | $21.42 | 2035 |
| 2025-01-29 | 21.38 | $21.12 | 1000 |
| 2025-01-28 | 21.41 | $21.21 | 3022 |
| 2025-01-27 | 21.43 | $21.15 | 500 |
| 2025-01-24 | 21.46 | $21.45 | 3800 |
| 2025-01-23 | 21.46 | $21.48 | 1300 |
| 2025-01-22 | 21.46 | $21.46 | 3000 |
| 2025-01-21 | 21.46 | $21.48 | 2910 |
| 2025-01-17 | 21.45 | $21.30 | 1715 |
| 2025-01-16 | 21.47 | $21.25 | 1900 |
| 2025-01-15 | 21.49 | $21.19 | 4910 |
| 2025-01-14 | 21.52 | $21.09 | 902 |
| 2025-01-13 | 21.57 | $21.06 | 2208 |
| 2025-01-10 | 21.62 | $21.06 | 3322 |
| 2025-01-08 | 21.68 | $21.10 | 7500 |
| 2025-01-07 | 21.74 | $21.10 | 2300 |
| 2025-01-06 | 21.81 | $21.14 | 7039 |
| 2025-01-03 | 21.88 | $21.11 | 5700 |
| 2025-01-02 | 21.96 | $21.07 | 4900 |
| 2024-12-31 | 22.06 | $21.03 | 14003 |
| 2024-12-30 | 22.17 | $21.11 | 23428 |
| 2024-12-27 | 22.28 | $21.12 | 29800 |
| 2024-12-26 | 22.40 | $21.25 | 34000 |
| 2024-12-24 | 22.52 | $21.19 | 25500 |
| 2024-12-23 | 22.66 | $21.14 | 25248 |
| 2024-12-20 | 22.82 | $21.15 | 7912 |
| 2024-12-19 | 23.00 | $21.04 | 10100 |
| 2024-12-18 | 23.20 | $21.10 | 5121 |
| 2024-12-17 | 23.42 | $23.29 | 1002 |
| 2024-12-16 | 23.44 | $23.43 | 3800 |
| 2024-12-13 | 23.44 | $23.37 | 4901 |
| 2024-12-12 | 23.45 | $23.37 | 2046 |
| 2024-12-11 | 23.45 | $23.46 | 1845 |
| 2024-12-10 | 23.45 | $23.40 | 1300 |
| 2024-12-09 | 23.46 | $23.47 | 2400 |
| 2024-12-06 | 23.46 | $23.63 | 2200 |
| 2024-12-05 | 23.44 | $23.59 | 2720 |
| 2024-12-04 | 23.42 | $23.67 | 2800 |
| 2024-12-03 | 23.40 | $23.60 | 2800 |
| 2024-12-02 | 23.38 | $23.65 | 2500 |
| 2024-11-29 | 23.35 | $23.69 | 400 |
| 2024-11-27 | 23.31 | $23.61 | 312 |
| 2024-11-26 | 23.28 | $23.63 | 2117 |
| 2024-11-25 | 23.24 | $23.64 | 1300 |
| 2024-11-22 | 23.20 | $23.50 | 800 |
| 2024-11-21 | 23.17 | $23.39 | 1100 |
| 2024-11-20 | 23.15 | $23.25 | 3642 |
| 2024-11-19 | 23.14 | $23.17 | 1417 |
| 2024-11-18 | 23.13 | $23.14 | 1000 |
| 2024-11-15 | 23.13 | $23.14 | 1700 |
| 2024-11-14 | 23.13 | $23.23 | 4500 |
| 2024-11-13 | 23.12 | $23.42 | 2820 |
| 2024-11-12 | 23.09 | $23.46 | 3205 |
| 2024-11-11 | 23.05 | $23.65 | 2109 |
| 2024-11-08 | 22.99 | $23.61 | 2100 |
| 2024-11-07 | 22.92 | $23.49 | 3011 |
| 2024-11-06 | 22.86 | $23.41 | 1300 |
| 2024-11-05 | 22.80 | $22.88 | 1020 |
| 2024-11-04 | 22.80 | $22.67 | 1100 |
| 2024-11-01 | 22.81 | $22.67 | 900 |
| 2024-10-31 | 22.82 | $22.62 | 600 |
| 2024-10-30 | 22.84 | $22.86 | 1342 |
| 2024-10-29 | 22.84 | $22.92 | 605 |
| 2024-10-28 | 22.84 | $22.87 | 2616 |
| 2024-10-25 | 22.83 | $22.78 | 1122 |
| 2024-10-24 | 22.84 | $22.82 | 843 |
| 2024-10-23 | 22.84 | $22.79 | 800 |
| 2024-10-22 | 22.84 | $22.93 | 1600 |
| 2024-10-21 | 22.83 | $23.01 | 547 |
| 2024-10-18 | 22.82 | $23.17 | 501 |
| 2024-10-17 | 22.78 | $23.12 | 647 |
| 2024-10-16 | 22.74 | $23.10 | 2700 |
| 2024-10-15 | 22.71 | $22.97 | 1218 |
| 2024-10-14 | 22.68 | $23.12 | 931 |
| 2024-10-11 | 22.63 | $23.00 | 2109 |
| 2024-10-10 | 22.59 | $22.78 | 2000 |
| 2024-10-09 | 22.57 | $22.84 | 2900 |
| 2024-10-08 | 22.54 | $22.74 | 808 |
| 2024-10-07 | 22.52 | $22.65 | 1200 |
| 2024-10-04 | 22.51 | $22.75 | 1500 |
| 2024-10-03 | 22.49 | $22.65 | 1100 |
| 2024-10-02 | 22.47 | $22.67 | 1700 |
| 2024-10-01 | 22.45 | $22.66 | 500 |
| 2024-09-30 | 22.42 | $22.77 | 1535 |
| 2024-09-27 | 22.39 | $22.76 | 800 |
| 2024-09-26 | 22.35 | $22.74 | 801 |
| 2024-09-25 | 22.31 | $22.59 | 700 |
| 2024-09-24 | 22.28 | $22.68 | 535 |
| 2024-09-23 | 22.24 | $22.67 | 2200 |
| 2024-09-20 | 22.19 | $22.53 | 800 |
| 2024-09-19 | 22.15 | $22.62 | 1116 |
| 2024-09-18 | 22.11 | $22.29 | 740 |
| 2024-09-17 | 22.09 | $22.39 | 1500 |
| 2024-09-16 | 22.05 | $22.33 | 7329 |
| 2024-09-13 | 22.03 | $22.24 | 1900 |
| 2024-09-12 | 22.00 | $22.02 | 2109 |
| 2024-09-11 | 22.00 | $21.91 | 2728 |
| 2024-09-10 | 22.01 | $21.81 | 2700 |
| 2024-09-09 | 22.03 | $21.80 | 1821 |
| 2024-09-06 | 22.06 | $21.64 | 4500 |
| 2024-09-05 | 22.10 | $21.89 | 1500 |
| 2024-09-04 | 22.12 | $21.98 | 4000 |
| 2024-09-03 | 22.14 | $22.75 | 540 |
| 2024-08-30 | 22.07 | $22.41 | 1922 |
| 2024-08-29 | 22.04 | $22.30 | 7804 |
| 2024-08-28 | 22.01 | $22.22 | 1300 |
| 2024-08-27 | 21.99 | $22.29 | 3400 |
| 2024-08-26 | 21.96 | $22.34 | 2721 |
| 2024-08-23 | 21.92 | $22.36 | 5600 |
| 2024-08-22 | 21.87 | $22.11 | 2712 |
| 2024-08-21 | 21.84 | $22.26 | 3500 |
| 2024-08-20 | 21.80 | $22.07 | 1803 |
| 2024-08-19 | 21.77 | $22.22 | 5549 |
| 2024-08-16 | 21.72 | $22.06 | 2119 |
| 2024-08-15 | 21.69 | $21.93 | 1900 |
| 2024-08-14 | 21.66 | $21.71 | 1200 |
| 2024-08-13 | 21.66 | $21.65 | 2507 |
| 2024-08-12 | 21.66 | $21.38 | 603 |
| 2024-08-09 | 21.69 | $21.49 | 1606 |
| 2024-08-08 | 21.71 | $21.44 | 4300 |
| 2024-08-07 | 21.74 | $21.00 | 6034 |
| 2024-08-06 | 21.81 | $21.14 | 7100 |
| 2024-08-05 | 21.88 | $21.02 | 1904 |
| 2024-08-02 | 21.97 | $21.39 | 3405 |
| 2024-08-01 | 22.04 | $21.90 | 11700 |
| 2024-07-31 | 22.05 | $22.30 | 5200 |
| 2024-07-30 | 22.02 | $22.03 | 2000 |
| 2024-07-29 | 22.02 | $22.01 | 1133 |
| 2024-07-26 | 22.03 | $22.03 | 4000 |
| 2024-07-25 | 22.02 | $21.81 | 2743 |
| 2024-07-24 | 22.05 | $21.78 | 1800 |
| 2024-07-23 | 22.08 | $22.15 | 2802 |
| 2024-07-22 | 22.07 | $22.26 | 4100 |
| 2024-07-19 | 22.05 | $22.01 | 200 |
| 2024-07-18 | 22.05 | $22.20 | 2925 |
| 2024-07-17 | 22.04 | $22.34 | 900 |
| 2024-07-16 | 22.00 | $22.61 | 705 |
| 2024-07-15 | 21.94 | $22.33 | 1826 |
| 2024-07-12 | 21.90 | $22.24 | 2547 |
| 2024-07-11 | 21.86 | $22.11 | 7236 |
| 2024-07-10 | 21.84 | $22.09 | 8000 |
| 2024-07-09 | 21.81 | $21.85 | 5111 |
| 2024-07-08 | 21.81 | $21.89 | 5640 |
| 2024-07-05 | 21.80 | $21.87 | 3100 |
| 2024-07-03 | 21.79 | $21.85 | 3100 |
| 2024-07-02 | 21.78 | $21.77 | 2237 |
| 2024-07-01 | 21.78 | $21.70 | 5500 |
| 2024-06-28 | 21.79 | $21.79 | 2302 |
| 2024-06-27 | 21.79 | $21.76 | 1700 |
| 2024-06-26 | 21.80 | $21.69 | 3303 |
| 2024-06-25 | 21.81 | $21.76 | 33012 |
| 2024-06-24 | 21.81 | $21.81 | 1400 |
| 2024-06-21 | 21.81 | $21.89 | 1315 |
| 2024-06-20 | 21.81 | $21.91 | 1206 |
| 2024-06-18 | 21.80 | $21.99 | 4000 |
| 2024-06-17 | 21.78 | $21.93 | 3646 |
| 2024-06-14 | 21.76 | $21.90 | 2114 |
| 2024-06-13 | 21.74 | $21.99 | 3531 |
| 2024-06-12 | 21.72 | $21.96 | 1429 |
| 2024-06-11 | 21.69 | $21.72 | 2500 |
| 2024-06-10 | 21.69 | $21.72 | 1849 |
| 2024-06-07 | 21.69 | $21.68 | 1206 |
| 2024-06-06 | 21.69 | $21.83 | 1400 |
| 2024-06-05 | 21.67 | $21.86 | 3000 |
| 2024-06-04 | 21.65 | $21.59 | 1400 |
| 2024-06-03 | 21.66 | $21.63 | 1100 |
| 2024-05-31 | 21.66 | $21.59 | 3506 |
| 2024-05-30 | 21.67 | $21.48 | 3729 |
| 2024-05-29 | 21.69 | $21.42 | 3300 |
| 2024-05-28 | 21.72 | $21.68 | 1500 |
| 2024-05-24 | 21.72 | $21.75 | 1300 |
| 2024-05-23 | 21.72 | $21.60 | 1100 |
| 2024-05-22 | 21.73 | $21.87 | 2211 |
| 2024-05-21 | 21.72 | $21.92 | 1110 |
| 2024-05-20 | 21.70 | $21.98 | 3018 |
| 2024-05-17 | 21.67 | $21.88 | 1300 |
| 2024-05-16 | 21.65 | $21.94 | 3500 |
| 2024-05-15 | 21.62 | $21.98 | 1425 |
| 2024-05-14 | 21.58 | $21.75 | 530 |
| 2024-05-13 | 21.56 | $21.60 | 403 |
| 2024-05-10 | 21.55 | $21.58 | 100 |
| 2024-05-09 | 21.55 | $21.57 | 1800 |
| 2024-05-08 | 21.55 | $21.52 | 1238 |
| 2024-05-07 | 21.55 | $21.65 | 500 |
| 2024-05-06 | 21.54 | $21.66 | 913 |
| 2024-05-03 | 21.53 | $21.54 | 1900 |
| 2024-05-02 | 21.53 | $21.41 | 800 |
| 2024-05-01 | 21.54 | $21.34 | 1800 |
| 2024-04-30 | 21.56 | $21.34 | 131 |
| 2024-04-29 | 21.59 | $21.50 | 900 |
| 2024-04-26 | 21.60 | $21.49 | 619 |
| 2024-04-25 | 21.61 | $21.43 | 400 |
| 2024-04-24 | 21.63 | $21.52 | 3800 |
| 2024-04-23 | 21.64 | $21.51 | 6900 |
| 2024-04-22 | 21.65 | $21.47 | 2400 |
| 2024-04-19 | 21.67 | $21.48 | 1700 |
| 2024-04-18 | 21.69 | $21.47 | 1610 |
| 2024-04-17 | 21.71 | $21.50 | 4400 |
| 2024-04-16 | 21.73 | $21.50 | 2501 |
| 2024-04-15 | 21.76 | $21.52 | 2631 |
| 2024-04-12 | 21.78 | $21.61 | 1600 |
| 2024-04-11 | 21.80 | $21.81 | 2300 |
| 2024-04-10 | 21.80 | $21.74 | 2405 |
| 2024-04-09 | 21.81 | $22.00 | 811 |
| 2024-04-08 | 21.79 | $21.96 | 603 |
| 2024-04-05 | 21.77 | $21.95 | 501 |
| 2024-04-04 | 21.75 | $21.80 | 600 |
| 2024-04-03 | 21.74 | $21.97 | 1100 |
| 2024-04-02 | 21.72 | $21.92 | 732 |
| 2024-04-01 | 21.70 | $22.08 | 847 |
| 2024-03-28 | 21.66 | $22.16 | 900 |
| 2024-03-27 | 21.61 | $22.09 | 1633 |
| 2024-03-26 | 21.55 | $21.80 | 1300 |
| 2024-03-25 | 21.53 | $21.84 | 445 |
| 2024-03-22 | 21.50 | $21.88 | 400 |
| 2024-03-21 | 21.46 | $21.97 | 800 |
| 2024-03-20 | 21.40 | $21.76 | 1100 |
| 2024-03-19 | 21.36 | $21.59 | 1800 |
| 2024-03-18 | 21.34 | $21.44 | 1900 |
| 2024-03-15 | 21.33 | $21.41 | 1448 |
| 2024-03-14 | 21.32 | $21.41 | 904 |
| 2024-03-13 | 21.31 | $21.60 | 1400 |
| 2024-03-12 | 21.28 | $21.61 | 2300 |
| 2024-03-11 | 21.25 | $21.50 | 725 |
| 2024-03-08 | 21.22 | $21.56 | 1530 |
| 2024-03-07 | 21.19 | $21.66 | 1900 |
| 2024-03-06 | 21.14 | $21.48 | 2536 |
| 2024-03-05 | 21.10 | $21.36 | 3200 |
| 2024-03-04 | 21.07 | $21.45 | 2700 |
| 2024-03-01 | 21.03 | $21.44 | 2311 |
| 2024-02-29 | 20.99 | $21.28 | 2100 |
| 2024-02-28 | 20.96 | $21.17 | 2100 |
| 2024-02-27 | 20.94 | $21.18 | 5000 |
| 2024-02-26 | 20.91 | $21.18 | 4245 |
| 2024-02-23 | 20.88 | $21.17 | 6100 |
| 2024-02-22 | 20.85 | $21.15 | 4720 |
| 2024-02-21 | 20.82 | $20.88 | 4300 |
| 2024-02-20 | 20.81 | $20.87 | 2808 |
| 2024-02-16 | 20.81 | $20.99 | 3821 |
| 2024-02-15 | 20.79 | $21.06 | 3600 |
| 2024-02-14 | 20.76 | $20.94 | 2915 |
| 2024-02-13 | 20.74 | $20.77 | 1937 |
| 2024-02-12 | 20.74 | $21.01 | 2634 |
| 2024-02-09 | 20.71 | $20.99 | 4906 |
| 2024-02-08 | 20.68 | $20.90 | 3529 |
| 2024-02-07 | 20.66 | $20.81 | 2800 |
| 2024-02-06 | 20.64 | $20.73 | 2638 |
| 2024-02-05 | 20.63 | $20.70 | 3806 |
| 2024-02-02 | 20.62 | $20.74 | 5000 |
| 2024-02-01 | 20.61 | $20.65 | 3236 |
| 2024-01-31 | 20.61 | $20.54 | 2622 |
| 2024-01-30 | 20.61 | $20.71 | 909 |
| 2024-01-29 | 20.60 | $20.74 | 1200 |
| 2024-01-26 | 20.59 | $20.68 | 2300 |
| 2024-01-25 | 20.58 | $20.70 | 1500 |
| 2024-01-24 | 20.57 | $20.62 | 1200 |
| 2024-01-23 | 20.56 | $20.65 | 1100 |
| 2024-01-22 | 20.55 | $20.72 | 900 |
| 2024-01-19 | 20.53 | $20.66 | 1800 |
| 2024-01-18 | 20.52 | $20.46 | 1000 |
| 2024-01-17 | 20.53 | $20.34 | 2003 |
| 2024-01-16 | 20.55 | $20.40 | 900 |
| 2024-01-12 | 20.56 | $20.50 | 900 |
| 2024-01-11 | 20.57 | $20.53 | 2000 |
| 2024-01-10 | 20.57 | $20.57 | 1700 |
| 2024-01-09 | 20.57 | $20.51 | 700 |
| 2024-01-08 | 20.58 | $20.57 | 1101 |
| 2024-01-05 | 20.58 | $20.33 | 420 |
| 2024-01-04 | 20.60 | $20.30 | 717 |
| 2024-01-03 | 20.64 | $20.32 | 600 |
| 2024-01-02 | 20.67 | $20.61 | 200 |
| 2023-12-29 | 20.68 | $20.83 | 1108 |
| 2023-12-28 | 20.66 | $20.97 | 1144 |
| 2023-12-27 | 20.63 | $20.98 | 3015 |
| 2023-12-26 | 20.59 | $21.29 | 1729 |
| 2023-12-22 | 20.52 | $21.13 | 903 |
| 2023-12-21 | 20.45 | $21.07 | 2700 |
| 2023-12-20 | 20.39 | $21.12 | 3200 |
| 2023-12-19 | 20.31 | $21.12 | 2900 |
| 2023-12-18 | 20.22 | $20.94 | 1302 |
| 2023-12-15 | 20.15 | $20.96 | 1200 |
| 2023-12-14 | 20.06 | $21.00 | 1900 |
| 2023-12-13 | 19.96 | $20.64 | 2100 |
| 2023-12-12 | 19.89 | $20.29 | 1600 |
| 2023-12-11 | 19.85 | $20.22 | 4300 |
| 2023-12-08 | 19.81 | $20.14 | 1500 |
| 2023-12-07 | 19.78 | $20.05 | 3338 |
| 2023-12-06 | 19.75 | $19.93 | 800 |
| 2023-12-05 | 19.73 | $19.92 | 738 |
| 2023-12-04 | 19.71 | $20.02 | 3739 |
| 2023-12-01 | 19.67 | $20.02 | 1002 |
| 2023-11-30 | 19.64 | $19.85 | 1708 |
| 2023-11-29 | 19.62 | $19.77 | 2000 |
| 2023-11-28 | 19.60 | $19.72 | 600 |
| 2023-11-27 | 19.59 | $19.76 | 801 |
| 2023-11-24 | 19.57 | $19.71 | 4700 |
| 2023-11-22 | 19.55 | $19.71 | 2300 |
| 2023-11-21 | 19.54 | $19.69 | 1835 |
| 2023-11-20 | 19.52 | $19.66 | 700 |
| 2023-11-17 | 19.51 | $19.56 | 3401 |
| 2023-11-16 | 19.50 | $19.50 | 1002 |
| 2023-11-15 | 19.50 | $19.52 | 2000 |
| 2023-11-14 | 19.50 | $19.48 | 1200 |
| 2023-11-13 | 19.50 | $19.44 | 800 |
| 2023-11-10 | 19.51 | $19.44 | 202 |
| 2023-11-09 | 19.51 | $19.41 | 1500 |
| 2023-11-08 | 19.52 | $19.42 | 200 |
| 2023-11-07 | 19.53 | $19.42 | 1000 |
| 2023-11-06 | 19.55 | $19.43 | 1400 |
| 2023-11-03 | 19.56 | $19.45 | 100 |
| 2023-11-02 | 19.57 | $19.43 | 700 |
| 2023-11-01 | 19.58 | $19.35 | 1600 |
| 2023-10-31 | 19.61 | $19.34 | 402 |
| 2023-10-30 | 19.64 | $19.34 | 300 |
| 2023-10-27 | 19.67 | $19.29 | 200 |
| 2023-10-26 | 19.71 | $19.38 | 1600 |
| 2023-10-25 | 19.74 | $19.41 | 432 |
| 2023-10-24 | 19.78 | $19.52 | 1300 |
| 2023-10-23 | 19.81 | $19.46 | 600 |
| 2023-10-20 | 19.84 | $19.51 | 344 |
| 2023-10-19 | 19.88 | $19.64 | 1645 |
| 2023-10-18 | 19.90 | $19.73 | 302 |
| 2023-10-17 | 19.92 | $19.90 | 1302 |
| 2023-10-16 | 19.92 | $19.87 | 3100 |
| 2023-10-13 | 19.93 | $19.77 | 1100 |
| 2023-10-12 | 19.94 | $19.82 | 400 |
| 2023-10-11 | 19.96 | $19.90 | 4900 |
| 2023-10-10 | 19.96 | $19.88 | 700 |
| 2023-10-09 | 19.97 | $19.85 | 2200 |
| 2023-10-06 | 19.99 | $19.84 | 1410 |
| 2023-10-05 | 20.00 | $19.79 | 345 |
| 2023-10-04 | 20.02 | $19.80 | 2000 |
| 2023-10-03 | 20.05 | $19.75 | 1400 |
| 2023-10-02 | 20.08 | $19.83 | 1408 |
| 2023-09-29 | 20.10 | $19.85 | 1100 |
| 2023-09-28 | 20.13 | $19.93 | 944 |
| 2023-09-27 | 20.15 | $19.84 | 500 |
| 2023-09-26 | 20.18 | $19.84 | 3513 |
| 2023-09-25 | 20.22 | $19.95 | 3300 |
| 2023-09-22 | 20.25 | $19.95 | 1200 |
| 2023-09-21 | 20.28 | $19.96 | 1739 |
| 2023-09-20 | 20.32 | $20.14 | 4448 |
| 2023-09-19 | 20.33 | $20.19 | 2606 |
| 2023-09-18 | 20.35 | $20.22 | 1200 |
| 2023-09-15 | 20.36 | $20.22 | 1230 |
| 2023-09-14 | 20.38 | $20.31 | 1104 |
| 2023-09-13 | 20.38 | $20.20 | 2600 |
| 2023-09-12 | 20.40 | $20.24 | 3900 |
| 2023-09-11 | 20.42 | $20.29 | 3000 |
| 2023-09-08 | 20.43 | $20.28 | 6900 |
| 2023-09-07 | 20.45 | $20.30 | 3206 |
| 2023-09-06 | 20.47 | $20.39 | 8100 |
| 2023-09-05 | 20.47 | $20.40 | 8900 |
| 2023-09-01 | 20.48 | $20.58 | 4100 |
| 2023-08-31 | 20.47 | $20.53 | 9600 |
| 2023-08-30 | 20.47 | $20.50 | 12722 |
| 2023-08-29 | 20.46 | $20.48 | 7900 |
| 2023-08-28 | 20.46 | $20.42 | 21600 |
| 2023-08-25 | 20.46 | $20.36 | 28600 |
| 2023-08-24 | 20.48 | $20.34 | 20900 |
| 2023-08-23 | 20.49 | $20.40 | 20433 |
| 2023-08-22 | 20.50 | $20.37 | 24700 |
| 2023-08-21 | 20.51 | $20.35 | 25201 |
| 2023-08-18 | 20.53 | $20.34 | 24005 |
| 2023-08-17 | 20.55 | $20.34 | 55300 |
| 2023-08-16 | 20.57 | $20.38 | 29800 |
| 2023-08-15 | 20.59 | $20.44 | 14204 |
| 2023-08-14 | 20.61 | $20.51 | 18800 |
| 2023-08-11 | 20.62 | $20.54 | 32424 |
| 2023-08-10 | 20.63 | $20.55 | 35625 |
| 2023-08-09 | 20.64 | $20.54 | 24800 |
| 2023-08-08 | 20.65 | $20.58 | 30900 |
| 2023-08-07 | 20.65 | $20.65 | 21200 |
| 2023-08-04 | 20.65 | $20.59 | 27900 |
| 2023-08-03 | 20.66 | $20.60 | 17200 |
| 2023-08-02 | 20.67 | $20.64 | 27249 |
| 2023-08-01 | 20.67 | $20.84 | 37029 |
| 2023-07-31 | 20.65 | $20.85 | 32300 |
| 2023-07-28 | 20.63 | $20.86 | 34949 |
| 2023-07-27 | 20.61 | $20.71 | 24202 |
| 2023-07-26 | 20.59 | $20.90 | 35800 |
| 2023-07-25 | 20.56 | $20.86 | 39800 |
| 2023-07-24 | 20.53 | $20.83 | 36038 |
| 2023-07-21 | 20.50 | $20.78 | 29822 |
| 2023-07-20 | 20.47 | $20.74 | 30700 |
| 2023-07-19 | 20.44 | $20.82 | 24806 |
| 2023-07-18 | 20.40 | $20.74 | 20203 |
| 2023-07-17 | 20.37 | $20.70 | 22200 |
| 2023-07-14 | 20.33 | $20.60 | 21542 |
| 2023-07-13 | 20.30 | $20.74 | 46431 |
| 2023-07-12 | 20.26 | $20.62 | 35440 |
| 2023-07-11 | 20.22 | $20.45 | 26600 |
| 2023-07-10 | 20.19 | $20.28 | 21000 |
| 2023-07-07 | 20.18 | $20.22 | 12923 |
| 2023-07-06 | 20.18 | $20.22 | 11500 |
| 2023-07-05 | 20.18 | $20.39 | 12321 |
| 2023-07-03 | 20.15 | $20.42 | 8500 |
| 2023-06-30 | 20.13 | $20.44 | 11700 |
| 2023-06-29 | 20.09 | $20.25 | 5400 |
| 2023-06-28 | 20.08 | $20.15 | 6500 |
| 2023-06-27 | 20.07 | $20.19 | 5000 |
| 2023-06-26 | 20.05 | $20.05 | 100 |
| 2023-06-23 | 20.06 | $20.00 | 7200 |
| 2023-06-22 | 20.06 | $20.12 | 13820 |
| 2023-06-21 | 20.05 | $20.17 | 10134 |
| 2023-06-20 | 20.04 | $20.19 | 15100 |
| 2023-06-16 | 20.03 | $20.28 | 9405 |
| 2023-06-15 | 20.00 | $20.31 | 16800 |
| 2023-06-14 | 19.97 | $20.10 | 22800 |
| 2023-06-13 | 19.95 | $20.16 | 4149 |
| 2023-06-12 | 19.93 | $20.09 | 22900 |
| 2023-06-09 | 19.92 | $20.08 | 15200 |
| 2023-06-08 | 19.90 | $20.09 | 22836 |
| 2023-06-07 | 19.88 | $20.07 | 28239 |
| 2023-06-06 | 19.86 | $19.96 | 23808 |
| 2023-06-05 | 19.85 | $19.89 | 19177 |
| 2023-06-02 | 19.84 | $19.91 | 20300 |
| 2023-06-01 | 19.84 | $19.87 | 19000 |
| 2023-05-31 | 19.83 | $19.82 | 16807 |
| 2023-05-30 | 19.83 | $19.84 | 25806 |
| 2023-05-26 | 19.83 | $19.84 | 26600 |
| 2023-05-25 | 19.83 | $19.83 | 29149 |
| 2023-05-24 | 19.83 | $19.82 | 27600 |
| 2023-05-23 | 19.83 | $19.88 | 20818 |
| 2023-05-22 | 19.83 | $19.89 | 20500 |
| 2023-05-19 | 19.82 | $19.89 | 17700 |
| 2023-05-18 | 19.82 | $19.88 | 27500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
22.31
2026-07-22
Close Price
$22.24
Vol: 231
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.42
Average
21.46
Maximum
23.53
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 22.31 | $22.24 | 231 |
| 2026-07-21 | 22.31 | $22.25 | 700 |
| 2026-07-20 | 22.32 | $22.20 | 335 |
| 2026-07-17 | 22.33 | $22.26 | 327 |
| 2026-07-16 | 22.33 | $22.42 | 611 |
| 2026-07-15 | 22.31 | $22.33 | 315 |
| 2026-07-14 | 22.31 | $22.28 | 715 |
| 2026-07-13 | 22.30 | $22.27 | 212 |
| 2026-07-10 | 22.30 | $22.35 | 909 |
| 2026-07-09 | 22.29 | $22.30 | 509 |
| 2026-07-08 | 22.27 | $22.20 | 714 |
| 2026-07-07 | 22.27 | $22.44 | 417 |
| 2026-07-06 | 22.24 | $22.53 | 600 |
| 2026-07-02 | 22.21 | $22.43 | 841 |
| 2026-07-01 | 22.18 | $22.36 | 300 |
| 2026-06-30 | 22.15 | $22.44 | 4615 |
| 2026-06-29 | 22.12 | $22.38 | 5200 |
| 2026-06-26 | 22.09 | $22.28 | 515 |
| 2026-06-25 | 22.07 | $22.20 | 404 |
| 2026-06-24 | 22.06 | $22.05 | 407 |
| 2026-06-23 | 22.06 | $21.96 | 500 |
| 2026-06-22 | 22.07 | $22.14 | 2412 |
| 2026-06-18 | 22.06 | $22.16 | 402 |
| 2026-06-17 | 22.04 | $22.00 | 602 |
| 2026-06-16 | 22.04 | $22.22 | 202 |
| 2026-06-15 | 22.02 | $22.24 | 703 |
| 2026-06-12 | 22.00 | $22.03 | 402 |
| 2026-06-11 | 21.99 | $21.99 | 302 |
| 2026-06-10 | 21.99 | $21.69 | 302 |
| 2026-06-09 | 22.02 | $21.93 | 704 |
| 2026-06-08 | 22.03 | $21.91 | 404 |
| 2026-06-05 | 22.04 | $21.92 | 605 |
| 2026-06-04 | 22.05 | $22.41 | 108 |
| 2026-06-03 | 22.01 | $22.06 | 304 |
| 2026-06-02 | 22.00 | $22.12 | 5500 |
| 2026-06-01 | 21.99 | $22.12 | 700 |
| 2026-05-29 | 21.98 | $22.11 | 302 |
| 2026-05-28 | 21.97 | $22.06 | 529 |
| 2026-05-27 | 21.96 | $21.99 | 312 |
| 2026-05-26 | 21.95 | $22.11 | 603 |
| 2026-05-22 | 21.93 | $21.95 | 302 |
| 2026-05-21 | 21.93 | $21.87 | 1209 |
| 2026-05-20 | 21.94 | $21.82 | 317 |
| 2026-05-19 | 21.95 | $21.59 | 202 |
| 2026-05-18 | 21.98 | $21.75 | 318 |
| 2026-05-15 | 22.00 | $21.81 | 100 |
| 2026-05-14 | 22.02 | $22.21 | 502 |
| 2026-05-13 | 21.99 | $22.12 | 104 |
| 2026-05-12 | 21.97 | $22.11 | 528 |
| 2026-05-11 | 21.95 | $22.26 | 507 |
| 2026-05-08 | 21.91 | $22.05 | 208 |
| 2026-05-07 | 21.89 | $21.98 | 331 |
| 2026-05-06 | 21.88 | $22.19 | 302 |
| 2026-05-05 | 21.84 | $21.95 | 349 |
| 2026-05-04 | 21.83 | $21.79 | 305 |
| 2026-05-01 | 21.83 | $21.92 | 510 |
| 2026-04-30 | 21.81 | $21.92 | 600 |
| 2026-04-29 | 21.80 | $21.69 | 422 |
| 2026-04-28 | 21.80 | $21.78 | 409 |
| 2026-04-27 | 21.80 | $21.88 | 2028 |
| 2026-04-24 | 21.78 | $21.88 | 612 |
| 2026-04-23 | 21.76 | $21.88 | 900 |
| 2026-04-22 | 21.75 | $21.91 | 1648 |
| 2026-04-21 | 21.72 | $21.78 | 301 |
| 2026-04-20 | 21.72 | $21.91 | 832 |
| 2026-04-17 | 21.69 | $21.92 | 710 |
| 2026-04-16 | 21.67 | $21.73 | 900 |
| 2026-04-15 | 21.67 | $21.73 | 600 |
| 2026-04-14 | 21.67 | $21.72 | 700 |
| 2026-04-13 | 21.67 | $21.70 | 700 |
| 2026-04-10 | 21.68 | $21.67 | 1317 |
| 2026-04-09 | 21.69 | $21.70 | 1100 |
| 2026-04-08 | 21.70 | $21.71 | 729 |
| 2026-04-07 | 21.71 | $21.62 | 743 |
| 2026-04-06 | 21.74 | $21.63 | 1101 |
| 2026-04-02 | 21.77 | $21.60 | 605 |
| 2026-04-01 | 21.80 | $21.61 | 700 |
| 2026-03-31 | 21.84 | $21.58 | 915 |
| 2026-03-30 | 21.89 | $21.49 | 1000 |
| 2026-03-27 | 21.95 | $21.52 | 313 |
| 2026-03-26 | 22.01 | $21.61 | 402 |
| 2026-03-25 | 22.07 | $21.73 | 523 |
| 2026-03-24 | 22.12 | $21.67 | 2800 |
| 2026-03-23 | 22.19 | $21.93 | 930 |
| 2026-03-20 | 22.23 | $21.83 | 930 |
| 2026-03-19 | 22.28 | $22.00 | 936 |
| 2026-03-18 | 22.33 | $22.01 | 2118 |
| 2026-03-17 | 22.37 | $22.17 | 900 |
| 2026-03-16 | 22.40 | $22.17 | 1104 |
| 2026-03-13 | 22.43 | $22.12 | 930 |
| 2026-03-12 | 22.47 | $22.14 | 1000 |
| 2026-03-11 | 22.51 | $22.26 | 2318 |
| 2026-03-10 | 22.54 | $22.29 | 1231 |
| 2026-03-09 | 22.57 | $22.36 | 900 |
| 2026-03-06 | 22.59 | $22.32 | 1442 |
| 2026-03-05 | 22.61 | $22.44 | 2900 |
| 2026-03-04 | 22.62 | $22.57 | 5800 |
| 2026-03-03 | 22.61 | $22.50 | 2732 |
| 2026-03-02 | 22.61 | $22.80 | 2100 |
| 2026-02-27 | 22.58 | $22.74 | 3105 |
| 2026-02-26 | 22.56 | $22.70 | 1910 |
| 2026-02-25 | 22.53 | $22.73 | 2100 |
| 2026-02-24 | 22.51 | $22.71 | 1100 |
| 2026-02-23 | 22.48 | $22.60 | 2113 |
| 2026-02-20 | 22.47 | $22.68 | 1436 |
| 2026-02-19 | 22.44 | $22.58 | 1436 |
| 2026-02-18 | 22.42 | $22.57 | 2112 |
| 2026-02-17 | 22.41 | $22.57 | 1308 |
| 2026-02-13 | 22.39 | $22.57 | 2108 |
| 2026-02-12 | 22.37 | $22.40 | 2000 |
| 2026-02-11 | 22.37 | $22.59 | 2200 |
| 2026-02-10 | 22.34 | $22.50 | 1544 |
| 2026-02-09 | 22.33 | $22.52 | 3116 |
| 2026-02-06 | 22.31 | $22.38 | 1000 |
| 2026-02-05 | 22.30 | $21.92 | 800 |
| 2026-02-04 | 22.34 | $22.11 | 606 |
| 2026-02-03 | 22.35 | $22.28 | 1100 |
| 2026-02-02 | 22.36 | $22.17 | 425 |
| 2026-01-30 | 22.37 | $22.20 | 600 |
| 2026-01-29 | 22.37 | $22.57 | 814 |
| 2026-01-28 | 22.34 | $22.68 | 532 |
| 2026-01-27 | 22.29 | $22.58 | 607 |
| 2026-01-26 | 22.24 | $22.35 | 514 |
| 2026-01-23 | 22.22 | $22.35 | 518 |
| 2026-01-22 | 22.19 | $22.40 | 5600 |
| 2026-01-21 | 22.17 | $22.37 | 980 |
| 2026-01-20 | 22.14 | $22.09 | 630 |
| 2026-01-16 | 22.14 | $22.46 | 8700 |
| 2026-01-15 | 22.11 | $22.39 | 505 |
| 2026-01-14 | 22.09 | $22.32 | 609 |
| 2026-01-13 | 22.07 | $22.27 | 1029 |
| 2026-01-12 | 22.05 | $22.32 | 500 |
| 2026-01-09 | 22.04 | $22.17 | 1100 |
| 2026-01-08 | 22.04 | $21.99 | 302 |
| 2026-01-07 | 22.06 | $22.00 | 456 |
| 2026-01-06 | 22.08 | $22.19 | 500 |
| 2026-01-05 | 22.09 | $22.03 | 1000 |
| 2026-01-02 | 22.11 | $21.78 | 921 |
| 2025-12-31 | 22.16 | $21.59 | 1600 |
| 2025-12-30 | 22.23 | $21.75 | 1930 |
| 2025-12-29 | 22.28 | $21.78 | 1087 |
| 2025-12-26 | 22.34 | $21.95 | 1100 |
| 2025-12-24 | 22.38 | $21.96 | 1300 |
| 2025-12-23 | 22.43 | $21.87 | 307 |
| 2025-12-22 | 22.48 | $22.72 | 308 |
| 2025-12-19 | 22.45 | $22.55 | 300 |
| 2025-12-18 | 22.42 | $22.37 | 229 |
| 2025-12-17 | 22.42 | $22.25 | 305 |
| 2025-12-16 | 22.42 | $22.46 | 213 |
| 2025-12-15 | 22.40 | $22.51 | 900 |
| 2025-12-12 | 22.37 | $22.55 | 337 |
| 2025-12-11 | 22.34 | $22.75 | 1626 |
| 2025-12-10 | 22.29 | $22.65 | 500 |
| 2025-12-09 | 22.24 | $22.41 | 100 |
| 2025-12-08 | 22.23 | $22.40 | 329 |
| 2025-12-05 | 22.21 | $22.43 | 301 |
| 2025-12-04 | 22.18 | $22.44 | 500 |
| 2025-12-03 | 22.16 | $22.38 | 400 |
| 2025-12-02 | 22.14 | $22.29 | 203 |
| 2025-12-01 | 22.14 | $22.26 | 300 |
| 2025-11-28 | 22.13 | $22.45 | 300 |
| 2025-11-26 | 22.11 | $22.31 | 302 |
| 2025-11-25 | 22.11 | $22.16 | 301 |
| 2025-11-24 | 22.12 | $22.00 | 644 |
| 2025-11-21 | 22.15 | $21.77 | 600 |
| 2025-11-20 | 22.21 | $21.61 | 409 |
| 2025-11-19 | 22.29 | $21.86 | 524 |
| 2025-11-18 | 22.35 | $21.84 | 412 |
| 2025-11-17 | 22.42 | $21.87 | 400 |
| 2025-11-14 | 22.48 | $22.12 | 815 |
| 2025-11-13 | 22.53 | $22.18 | 618 |
| 2025-11-12 | 22.57 | $22.60 | 303 |
| 2025-11-11 | 22.58 | $22.56 | 108 |
| 2025-11-10 | 22.58 | $22.60 | 537 |
| 2025-11-07 | 22.59 | $22.36 | 538 |
| 2025-11-06 | 22.62 | $22.26 | 336 |
| 2025-11-05 | 22.66 | $22.46 | 205 |
| 2025-11-04 | 22.68 | $22.28 | 339 |
| 2025-11-03 | 22.73 | $22.60 | 355 |
| 2025-10-31 | 22.74 | $22.70 | 400 |
| 2025-10-30 | 22.75 | $22.62 | 432 |
| 2025-10-29 | 22.76 | $22.77 | 600 |
| 2025-10-28 | 22.76 | $22.88 | 600 |
| 2025-10-27 | 22.75 | $22.95 | 537 |
| 2025-10-24 | 22.72 | $22.82 | 400 |
| 2025-10-23 | 22.71 | $22.64 | 987 |
| 2025-10-22 | 22.71 | $22.45 | 1000 |
| 2025-10-21 | 22.73 | $22.67 | 310 |
| 2025-10-20 | 22.73 | $22.89 | 531 |
| 2025-10-17 | 22.71 | $22.64 | 231 |
| 2025-10-16 | 22.71 | $22.72 | 523 |
| 2025-10-15 | 22.70 | $22.92 | 523 |
| 2025-10-14 | 22.66 | $22.85 | 1316 |
| 2025-10-13 | 22.64 | $22.79 | 318 |
| 2025-10-10 | 22.61 | $22.34 | 1800 |
| 2025-10-09 | 22.63 | $22.79 | 205 |
| 2025-10-08 | 22.60 | $22.94 | 727 |
| 2025-10-07 | 22.55 | $22.80 | 300 |
| 2025-10-06 | 22.51 | $22.96 | 500 |
| 2025-10-03 | 22.45 | $22.74 | 417 |
| 2025-10-02 | 22.41 | $22.69 | 400 |
| 2025-10-01 | 22.37 | $22.56 | 202 |
| 2025-09-30 | 22.33 | $22.49 | 100 |
| 2025-09-29 | 22.30 | $22.50 | 541 |
| 2025-09-26 | 22.26 | $22.29 | 900 |
| 2025-09-25 | 22.24 | $22.16 | 523 |
| 2025-09-24 | 22.24 | $22.45 | 205 |
| 2025-09-23 | 22.20 | $22.55 | 305 |
| 2025-09-22 | 22.14 | $22.61 | 616 |
| 2025-09-19 | 22.08 | $22.55 | 300 |
| 2025-09-18 | 22.02 | $22.41 | 502 |
| 2025-09-17 | 21.97 | $22.23 | 724 |
| 2025-09-16 | 21.93 | $22.20 | 518 |
| 2025-09-15 | 21.89 | $22.27 | 1707 |
| 2025-09-12 | 21.84 | $22.15 | 700 |
| 2025-09-11 | 21.80 | $22.15 | 1103 |
| 2025-09-10 | 21.76 | $21.89 | 801 |
| 2025-09-09 | 21.74 | $21.90 | 1500 |
| 2025-09-08 | 21.72 | $21.87 | 337 |
| 2025-09-05 | 21.70 | $21.81 | 309 |
| 2025-09-04 | 21.69 | $21.81 | 513 |
| 2025-09-03 | 21.67 | $21.72 | 402 |
| 2025-09-02 | 21.66 | $21.63 | 501 |
| 2025-08-29 | 21.65 | $21.71 | 2401 |
| 2025-08-28 | 21.64 | $21.81 | 2401 |
| 2025-08-27 | 21.61 | $21.77 | 930 |
| 2025-08-26 | 21.59 | $21.73 | 908 |
| 2025-08-25 | 21.57 | $21.67 | 1000 |
| 2025-08-22 | 21.55 | $21.80 | 823 |
| 2025-08-21 | 21.53 | $21.46 | 900 |
| 2025-08-20 | 21.53 | $21.56 | 1330 |
| 2025-08-19 | 21.53 | $21.49 | 511 |
| 2025-08-18 | 21.53 | $21.59 | 605 |
| 2025-08-15 | 21.52 | $21.62 | 1726 |
| 2025-08-14 | 21.50 | $21.70 | 1100 |
| 2025-08-13 | 21.48 | $21.78 | 700 |
| 2025-08-12 | 21.45 | $21.66 | 1000 |
| 2025-08-11 | 21.43 | $21.46 | 2945 |
| 2025-08-08 | 21.42 | $21.43 | 900 |
| 2025-08-07 | 21.42 | $21.41 | 1037 |
| 2025-08-06 | 21.42 | $21.39 | 1300 |
| 2025-08-05 | 21.42 | $21.35 | 4500 |
| 2025-08-04 | 21.43 | $21.46 | 1700 |
| 2025-08-01 | 21.42 | $21.20 | 401 |
| 2025-07-31 | 21.44 | $21.38 | 1720 |
| 2025-07-30 | 21.44 | $21.43 | 3127 |
| 2025-07-29 | 21.44 | $21.49 | 1330 |
| 2025-07-28 | 21.43 | $21.53 | 2400 |
| 2025-07-25 | 21.42 | $21.60 | 1010 |
| 2025-07-24 | 21.39 | $21.58 | 800 |
| 2025-07-23 | 21.36 | $21.56 | 1100 |
| 2025-07-22 | 21.34 | $21.46 | 1303 |
| 2025-07-21 | 21.32 | $21.43 | 1116 |
| 2025-07-18 | 21.30 | $21.40 | 1309 |
| 2025-07-17 | 21.28 | $21.39 | 1010 |
| 2025-07-16 | 21.26 | $21.28 | 831 |
| 2025-07-15 | 21.25 | $21.22 | 1700 |
| 2025-07-14 | 21.24 | $21.36 | 3000 |
| 2025-07-11 | 21.22 | $21.27 | 1907 |
| 2025-07-10 | 21.21 | $21.37 | 2046 |
| 2025-07-09 | 21.18 | $21.39 | 2000 |
| 2025-07-08 | 21.16 | $21.30 | 2500 |
| 2025-07-07 | 21.13 | $21.29 | 2004 |
| 2025-07-03 | 21.11 | $21.43 | 1304 |
| 2025-07-02 | 21.07 | $21.29 | 1312 |
| 2025-07-01 | 21.05 | $21.24 | 3300 |
| 2025-06-30 | 21.02 | $21.26 | 3411 |
| 2025-06-27 | 20.99 | $21.11 | 3100 |
| 2025-06-26 | 20.98 | $21.08 | 2100 |
| 2025-06-25 | 20.96 | $20.99 | 1828 |
| 2025-06-24 | 20.96 | $21.03 | 1500 |
| 2025-06-23 | 20.95 | $20.97 | 1700 |
| 2025-06-20 | 20.94 | $20.92 | 1700 |
| 2025-06-18 | 20.93 | $20.92 | 2400 |
| 2025-06-17 | 20.93 | $20.94 | 1905 |
| 2025-06-16 | 20.92 | $21.02 | 1600 |
| 2025-06-13 | 20.91 | $20.93 | 2000 |
| 2025-06-12 | 20.90 | $21.05 | 3102 |
| 2025-06-11 | 20.88 | $21.02 | 2300 |
| 2025-06-10 | 20.86 | $21.01 | 1300 |
| 2025-06-09 | 20.84 | $21.00 | 3200 |
| 2025-06-06 | 20.82 | $20.98 | 2100 |
| 2025-06-05 | 20.80 | $20.85 | 1800 |
| 2025-06-04 | 20.78 | $20.91 | 1300 |
| 2025-06-03 | 20.76 | $20.92 | 1200 |
| 2025-06-02 | 20.74 | $20.86 | 1900 |
| 2025-05-30 | 20.71 | $20.80 | 1333 |
| 2025-05-29 | 20.69 | $20.75 | 1033 |
| 2025-05-28 | 20.68 | $20.76 | 1000 |
| 2025-05-27 | 20.66 | $20.87 | 6529 |
| 2025-05-23 | 20.62 | $20.65 | 2312 |
| 2025-05-22 | 20.60 | $20.62 | 8900 |
| 2025-05-21 | 20.59 | $20.60 | 1200 |
| 2025-05-20 | 20.57 | $20.88 | 1912 |
| 2025-05-19 | 20.52 | $20.92 | 932 |
| 2025-05-16 | 20.47 | $20.89 | 1200 |
| 2025-05-15 | 20.41 | $20.72 | 900 |
| 2025-05-14 | 20.37 | $20.64 | 600 |
| 2025-05-13 | 20.33 | $20.75 | 1101 |
| 2025-05-12 | 20.28 | $20.66 | 1500 |
| 2025-05-09 | 20.24 | $20.40 | 1900 |
| 2025-05-08 | 20.22 | $20.39 | 1200 |
| 2025-05-07 | 20.20 | $20.26 | 2136 |
| 2025-05-06 | 20.18 | $20.23 | 706 |
| 2025-05-05 | 20.18 | $20.32 | 1512 |
| 2025-05-02 | 20.16 | $20.36 | 900 |
| 2025-05-01 | 20.14 | $20.22 | 1100 |
| 2025-04-30 | 20.13 | $20.20 | 3739 |
| 2025-04-29 | 20.14 | $20.18 | 1900 |
| 2025-04-28 | 20.15 | $20.14 | 1234 |
| 2025-04-25 | 20.16 | $20.11 | 800 |
| 2025-04-24 | 20.19 | $20.15 | 1500 |
| 2025-04-23 | 20.21 | $20.12 | 940 |
| 2025-04-22 | 20.24 | $20.10 | 1408 |
| 2025-04-21 | 20.28 | $20.07 | 2700 |
| 2025-04-17 | 20.33 | $20.12 | 2300 |
| 2025-04-16 | 20.38 | $20.10 | 2407 |
| 2025-04-15 | 20.43 | $20.11 | 1004 |
| 2025-04-14 | 20.49 | $20.12 | 705 |
| 2025-04-11 | 20.55 | $20.08 | 1802 |
| 2025-04-10 | 20.62 | $20.09 | 1500 |
| 2025-04-09 | 20.70 | $20.20 | 1500 |
| 2025-04-08 | 20.76 | $19.98 | 2300 |
| 2025-04-07 | 20.85 | $20.00 | 1800 |
| 2025-04-04 | 20.95 | $20.06 | 2000 |
| 2025-04-03 | 21.04 | $20.67 | 1200 |
| 2025-04-02 | 21.08 | $21.13 | 1800 |
| 2025-04-01 | 21.07 | $21.06 | 3800 |
| 2025-03-31 | 21.07 | $21.02 | 4100 |
| 2025-03-28 | 21.07 | $20.93 | 2314 |
| 2025-03-27 | 21.08 | $21.08 | 4405 |
| 2025-03-26 | 21.08 | $21.16 | 5300 |
| 2025-03-25 | 21.07 | $21.19 | 4000 |
| 2025-03-24 | 21.06 | $21.20 | 5400 |
| 2025-03-21 | 21.05 | $21.06 | 3407 |
| 2025-03-20 | 21.05 | $21.15 | 4127 |
| 2025-03-19 | 21.04 | $21.14 | 3600 |
| 2025-03-18 | 21.03 | $21.08 | 5300 |
| 2025-03-17 | 21.03 | $21.08 | 3631 |
| 2025-03-14 | 21.04 | $21.03 | 4037 |
| 2025-03-13 | 21.05 | $20.96 | 3900 |
| 2025-03-12 | 21.07 | $20.93 | 4900 |
| 2025-03-11 | 21.09 | $20.95 | 4215 |
| 2025-03-10 | 21.12 | $20.96 | 3600 |
| 2025-03-07 | 21.14 | $20.99 | 2414 |
| 2025-03-06 | 21.17 | $20.96 | 3100 |
| 2025-03-05 | 21.19 | $21.07 | 4649 |
| 2025-03-04 | 21.21 | $21.05 | 4600 |
| 2025-03-03 | 21.24 | $21.10 | 3400 |
| 2025-02-28 | 21.25 | $21.11 | 821 |
| 2025-02-27 | 21.27 | $21.02 | 6100 |
| 2025-02-26 | 21.30 | $21.13 | 1526 |
| 2025-02-25 | 21.32 | $21.11 | 502 |
| 2025-02-24 | 21.34 | $21.15 | 1846 |
| 2025-02-21 | 21.35 | $21.13 | 1613 |
| 2025-02-20 | 21.37 | $21.37 | 2606 |
| 2025-02-19 | 21.37 | $21.49 | 2100 |
| 2025-02-18 | 21.36 | $21.53 | 3600 |
| 2025-02-14 | 21.34 | $21.38 | 1900 |
| 2025-02-13 | 21.33 | $21.46 | 4500 |
| 2025-02-12 | 21.32 | $21.29 | 1309 |
| 2025-02-11 | 21.32 | $21.37 | 1700 |
| 2025-02-10 | 21.32 | $21.42 | 2700 |
| 2025-02-07 | 21.30 | $21.31 | 2140 |
| 2025-02-06 | 21.30 | $21.39 | 747 |
| 2025-02-05 | 21.28 | $21.40 | 1236 |
| 2025-02-04 | 21.27 | $21.23 | 602 |
| 2025-02-03 | 21.27 | $21.19 | 2200 |
| 2025-01-31 | 21.27 | $21.26 | 1927 |
| 2025-01-30 | 21.27 | $21.42 | 2035 |
| 2025-01-29 | 21.25 | $21.12 | 1000 |
| 2025-01-28 | 21.25 | $21.21 | 3022 |
| 2025-01-27 | 21.25 | $21.15 | 500 |
| 2025-01-24 | 21.26 | $21.45 | 3800 |
| 2025-01-23 | 21.23 | $21.48 | 1300 |
| 2025-01-22 | 21.20 | $21.46 | 3000 |
| 2025-01-21 | 21.17 | $21.48 | 2910 |
| 2025-01-17 | 21.14 | $21.30 | 1715 |
| 2025-01-16 | 21.13 | $21.25 | 1900 |
| 2025-01-15 | 21.14 | $21.19 | 4910 |
| 2025-01-14 | 21.17 | $21.09 | 902 |
| 2025-01-13 | 21.21 | $21.06 | 2208 |
| 2025-01-10 | 21.27 | $21.06 | 3322 |
| 2025-01-08 | 21.34 | $21.10 | 7500 |
| 2025-01-07 | 21.42 | $21.10 | 2300 |
| 2025-01-06 | 21.51 | $21.14 | 7039 |
| 2025-01-03 | 21.61 | $21.11 | 5700 |
| 2025-01-02 | 21.72 | $21.07 | 4900 |
| 2024-12-31 | 21.85 | $21.03 | 14003 |
| 2024-12-30 | 21.99 | $21.11 | 23428 |
| 2024-12-27 | 22.14 | $21.12 | 29800 |
| 2024-12-26 | 22.30 | $21.25 | 34000 |
| 2024-12-24 | 22.46 | $21.19 | 25500 |
| 2024-12-23 | 22.64 | $21.14 | 25248 |
| 2024-12-20 | 22.83 | $21.15 | 7912 |
| 2024-12-19 | 23.03 | $21.04 | 10100 |
| 2024-12-18 | 23.26 | $21.10 | 5121 |
| 2024-12-17 | 23.49 | $23.29 | 1002 |
| 2024-12-16 | 23.50 | $23.43 | 3800 |
| 2024-12-13 | 23.51 | $23.37 | 4901 |
| 2024-12-12 | 23.52 | $23.37 | 2046 |
| 2024-12-11 | 23.53 | $23.46 | 1845 |
| 2024-12-10 | 23.53 | $23.40 | 1300 |
| 2024-12-09 | 23.53 | $23.47 | 2400 |
| 2024-12-06 | 23.53 | $23.63 | 2200 |
| 2024-12-05 | 23.52 | $23.59 | 2720 |
| 2024-12-04 | 23.51 | $23.67 | 2800 |
| 2024-12-03 | 23.48 | $23.60 | 2800 |
| 2024-12-02 | 23.46 | $23.65 | 2500 |
| 2024-11-29 | 23.43 | $23.69 | 400 |
| 2024-11-27 | 23.39 | $23.61 | 312 |
| 2024-11-26 | 23.36 | $23.63 | 2117 |
| 2024-11-25 | 23.32 | $23.64 | 1300 |
| 2024-11-22 | 23.27 | $23.50 | 800 |
| 2024-11-21 | 23.24 | $23.39 | 1100 |
| 2024-11-20 | 23.21 | $23.25 | 3642 |
| 2024-11-19 | 23.20 | $23.17 | 1417 |
| 2024-11-18 | 23.19 | $23.14 | 1000 |
| 2024-11-15 | 23.18 | $23.14 | 1700 |
| 2024-11-14 | 23.17 | $23.23 | 4500 |
| 2024-11-13 | 23.15 | $23.42 | 2820 |
| 2024-11-12 | 23.12 | $23.46 | 3205 |
| 2024-11-11 | 23.08 | $23.65 | 2109 |
| 2024-11-08 | 23.01 | $23.61 | 2100 |
| 2024-11-07 | 22.95 | $23.49 | 3011 |
| 2024-11-06 | 22.90 | $23.41 | 1300 |
| 2024-11-05 | 22.85 | $22.88 | 1020 |
| 2024-11-04 | 22.85 | $22.67 | 1100 |
| 2024-11-01 | 22.87 | $22.67 | 900 |
| 2024-10-31 | 22.89 | $22.62 | 600 |
| 2024-10-30 | 22.92 | $22.86 | 1342 |
| 2024-10-29 | 22.92 | $22.92 | 605 |
| 2024-10-28 | 22.92 | $22.87 | 2616 |
| 2024-10-25 | 22.91 | $22.78 | 1122 |
| 2024-10-24 | 22.92 | $22.82 | 843 |
| 2024-10-23 | 22.93 | $22.79 | 800 |
| 2024-10-22 | 22.93 | $22.93 | 1600 |
| 2024-10-21 | 22.92 | $23.01 | 547 |
| 2024-10-18 | 22.91 | $23.17 | 501 |
| 2024-10-17 | 22.87 | $23.12 | 647 |
| 2024-10-16 | 22.84 | $23.10 | 2700 |
| 2024-10-15 | 22.80 | $22.97 | 1218 |
| 2024-10-14 | 22.77 | $23.12 | 931 |
| 2024-10-11 | 22.73 | $23.00 | 2109 |
| 2024-10-10 | 22.69 | $22.78 | 2000 |
| 2024-10-09 | 22.67 | $22.84 | 2900 |
| 2024-10-08 | 22.65 | $22.74 | 808 |
| 2024-10-07 | 22.62 | $22.65 | 1200 |
| 2024-10-04 | 22.60 | $22.75 | 1500 |
| 2024-10-03 | 22.57 | $22.65 | 1100 |
| 2024-10-02 | 22.54 | $22.67 | 1700 |
| 2024-10-01 | 22.50 | $22.66 | 500 |
| 2024-09-30 | 22.47 | $22.77 | 1535 |
| 2024-09-27 | 22.43 | $22.76 | 800 |
| 2024-09-26 | 22.38 | $22.74 | 801 |
| 2024-09-25 | 22.34 | $22.59 | 700 |
| 2024-09-24 | 22.30 | $22.68 | 535 |
| 2024-09-23 | 22.26 | $22.67 | 2200 |
| 2024-09-20 | 22.21 | $22.53 | 800 |
| 2024-09-19 | 22.18 | $22.62 | 1116 |
| 2024-09-18 | 22.14 | $22.29 | 740 |
| 2024-09-17 | 22.13 | $22.39 | 1500 |
| 2024-09-16 | 22.10 | $22.33 | 7329 |
| 2024-09-13 | 22.08 | $22.24 | 1900 |
| 2024-09-12 | 22.07 | $22.02 | 2109 |
| 2024-09-11 | 22.08 | $21.91 | 2728 |
| 2024-09-10 | 22.10 | $21.81 | 2700 |
| 2024-09-09 | 22.12 | $21.80 | 1821 |
| 2024-09-06 | 22.15 | $21.64 | 4500 |
| 2024-09-05 | 22.18 | $21.89 | 1500 |
| 2024-09-04 | 22.19 | $21.98 | 4000 |
| 2024-09-03 | 22.19 | $22.75 | 540 |
| 2024-08-30 | 22.11 | $22.41 | 1922 |
| 2024-08-29 | 22.05 | $22.30 | 7804 |
| 2024-08-28 | 22.00 | $22.22 | 1300 |
| 2024-08-27 | 21.96 | $22.29 | 3400 |
| 2024-08-26 | 21.92 | $22.34 | 2721 |
| 2024-08-23 | 21.86 | $22.36 | 5600 |
| 2024-08-22 | 21.81 | $22.11 | 2712 |
| 2024-08-21 | 21.77 | $22.26 | 3500 |
| 2024-08-20 | 21.72 | $22.07 | 1803 |
| 2024-08-19 | 21.69 | $22.22 | 5549 |
| 2024-08-16 | 21.64 | $22.06 | 2119 |
| 2024-08-15 | 21.61 | $21.93 | 1900 |
| 2024-08-14 | 21.59 | $21.71 | 1200 |
| 2024-08-13 | 21.59 | $21.65 | 2507 |
| 2024-08-12 | 21.61 | $21.38 | 603 |
| 2024-08-09 | 21.66 | $21.49 | 1606 |
| 2024-08-08 | 21.69 | $21.44 | 4300 |
| 2024-08-07 | 21.74 | $21.00 | 6034 |
| 2024-08-06 | 21.84 | $21.14 | 7100 |
| 2024-08-05 | 21.92 | $21.02 | 1904 |
| 2024-08-02 | 22.02 | $21.39 | 3405 |
| 2024-08-01 | 22.09 | $21.90 | 11700 |
| 2024-07-31 | 22.10 | $22.30 | 5200 |
| 2024-07-30 | 22.08 | $22.03 | 2000 |
| 2024-07-29 | 22.08 | $22.01 | 1133 |
| 2024-07-26 | 22.08 | $22.03 | 4000 |
| 2024-07-25 | 22.08 | $21.81 | 2743 |
| 2024-07-24 | 22.10 | $21.78 | 1800 |
| 2024-07-23 | 22.13 | $22.15 | 2802 |
| 2024-07-22 | 22.11 | $22.26 | 4100 |
| 2024-07-19 | 22.08 | $22.01 | 200 |
| 2024-07-18 | 22.08 | $22.20 | 2925 |
| 2024-07-17 | 22.06 | $22.34 | 900 |
| 2024-07-16 | 22.02 | $22.61 | 705 |
| 2024-07-15 | 21.95 | $22.33 | 1826 |
| 2024-07-12 | 21.91 | $22.24 | 2547 |
| 2024-07-11 | 21.88 | $22.11 | 7236 |
| 2024-07-10 | 21.85 | $22.09 | 8000 |
| 2024-07-09 | 21.83 | $21.85 | 5111 |
| 2024-07-08 | 21.83 | $21.89 | 5640 |
| 2024-07-05 | 21.82 | $21.87 | 3100 |
| 2024-07-03 | 21.82 | $21.85 | 3100 |
| 2024-07-02 | 21.81 | $21.77 | 2237 |
| 2024-07-01 | 21.82 | $21.70 | 5500 |
| 2024-06-28 | 21.82 | $21.79 | 2302 |
| 2024-06-27 | 21.82 | $21.76 | 1700 |
| 2024-06-26 | 21.82 | $21.69 | 3303 |
| 2024-06-25 | 21.83 | $21.76 | 33012 |
| 2024-06-24 | 21.83 | $21.81 | 1400 |
| 2024-06-21 | 21.83 | $21.89 | 1315 |
| 2024-06-20 | 21.81 | $21.91 | 1206 |
| 2024-06-18 | 21.80 | $21.99 | 4000 |
| 2024-06-17 | 21.78 | $21.93 | 3646 |
| 2024-06-14 | 21.76 | $21.90 | 2114 |
| 2024-06-13 | 21.75 | $21.99 | 3531 |
| 2024-06-12 | 21.72 | $21.96 | 1429 |
| 2024-06-11 | 21.70 | $21.72 | 2500 |
| 2024-06-10 | 21.71 | $21.72 | 1849 |
| 2024-06-07 | 21.71 | $21.68 | 1206 |
| 2024-06-06 | 21.71 | $21.83 | 1400 |
| 2024-06-05 | 21.70 | $21.86 | 3000 |
| 2024-06-04 | 21.68 | $21.59 | 1400 |
| 2024-06-03 | 21.69 | $21.63 | 1100 |
| 2024-05-31 | 21.70 | $21.59 | 3506 |
| 2024-05-30 | 21.71 | $21.48 | 3729 |
| 2024-05-29 | 21.73 | $21.42 | 3300 |
| 2024-05-28 | 21.75 | $21.68 | 1500 |
| 2024-05-24 | 21.75 | $21.75 | 1300 |
| 2024-05-23 | 21.74 | $21.60 | 1100 |
| 2024-05-22 | 21.75 | $21.87 | 2211 |
| 2024-05-21 | 21.73 | $21.92 | 1110 |
| 2024-05-20 | 21.70 | $21.98 | 3018 |
| 2024-05-17 | 21.66 | $21.88 | 1300 |
| 2024-05-16 | 21.63 | $21.94 | 3500 |
| 2024-05-15 | 21.59 | $21.98 | 1425 |
| 2024-05-14 | 21.55 | $21.75 | 530 |
| 2024-05-13 | 21.52 | $21.60 | 403 |
| 2024-05-10 | 21.51 | $21.58 | 100 |
| 2024-05-09 | 21.51 | $21.57 | 1800 |
| 2024-05-08 | 21.50 | $21.52 | 1238 |
| 2024-05-07 | 21.50 | $21.65 | 500 |
| 2024-05-06 | 21.49 | $21.66 | 913 |
| 2024-05-03 | 21.48 | $21.54 | 1900 |
| 2024-05-02 | 21.48 | $21.41 | 800 |
| 2024-05-01 | 21.50 | $21.34 | 1800 |
| 2024-04-30 | 21.53 | $21.34 | 131 |
| 2024-04-29 | 21.56 | $21.50 | 900 |
| 2024-04-26 | 21.58 | $21.49 | 619 |
| 2024-04-25 | 21.60 | $21.43 | 400 |
| 2024-04-24 | 21.63 | $21.52 | 3800 |
| 2024-04-23 | 21.65 | $21.51 | 6900 |
| 2024-04-22 | 21.68 | $21.47 | 2400 |
| 2024-04-19 | 21.71 | $21.48 | 1700 |
| 2024-04-18 | 21.75 | $21.47 | 1610 |
| 2024-04-17 | 21.78 | $21.50 | 4400 |
| 2024-04-16 | 21.81 | $21.50 | 2501 |
| 2024-04-15 | 21.85 | $21.52 | 2631 |
| 2024-04-12 | 21.88 | $21.61 | 1600 |
| 2024-04-11 | 21.90 | $21.81 | 2300 |
| 2024-04-10 | 21.90 | $21.74 | 2405 |
| 2024-04-09 | 21.91 | $22.00 | 811 |
| 2024-04-08 | 21.89 | $21.96 | 603 |
| 2024-04-05 | 21.87 | $21.95 | 501 |
| 2024-04-04 | 21.85 | $21.80 | 600 |
| 2024-04-03 | 21.84 | $21.97 | 1100 |
| 2024-04-02 | 21.82 | $21.92 | 732 |
| 2024-04-01 | 21.79 | $22.08 | 847 |
| 2024-03-28 | 21.75 | $22.16 | 900 |
| 2024-03-27 | 21.70 | $22.09 | 1633 |
| 2024-03-26 | 21.65 | $21.80 | 1300 |
| 2024-03-25 | 21.62 | $21.84 | 445 |
| 2024-03-22 | 21.59 | $21.88 | 400 |
| 2024-03-21 | 21.55 | $21.97 | 800 |
| 2024-03-20 | 21.50 | $21.76 | 1100 |
| 2024-03-19 | 21.46 | $21.59 | 1800 |
| 2024-03-18 | 21.44 | $21.44 | 1900 |
| 2024-03-15 | 21.43 | $21.41 | 1448 |
| 2024-03-14 | 21.42 | $21.41 | 904 |
| 2024-03-13 | 21.40 | $21.60 | 1400 |
| 2024-03-12 | 21.37 | $21.61 | 2300 |
| 2024-03-11 | 21.33 | $21.50 | 725 |
| 2024-03-08 | 21.30 | $21.56 | 1530 |
| 2024-03-07 | 21.26 | $21.66 | 1900 |
| 2024-03-06 | 21.21 | $21.48 | 2536 |
| 2024-03-05 | 21.17 | $21.36 | 3200 |
| 2024-03-04 | 21.14 | $21.45 | 2700 |
| 2024-03-01 | 21.09 | $21.44 | 2311 |
| 2024-02-29 | 21.05 | $21.28 | 2100 |
| 2024-02-28 | 21.01 | $21.17 | 2100 |
| 2024-02-27 | 20.99 | $21.18 | 5000 |
| 2024-02-26 | 20.96 | $21.18 | 4245 |
| 2024-02-23 | 20.93 | $21.17 | 6100 |
| 2024-02-22 | 20.90 | $21.15 | 4720 |
| 2024-02-21 | 20.86 | $20.88 | 4300 |
| 2024-02-20 | 20.85 | $20.87 | 2808 |
| 2024-02-16 | 20.85 | $20.99 | 3821 |
| 2024-02-15 | 20.82 | $21.06 | 3600 |
| 2024-02-14 | 20.79 | $20.94 | 2915 |
| 2024-02-13 | 20.77 | $20.77 | 1937 |
| 2024-02-12 | 20.76 | $21.01 | 2634 |
| 2024-02-09 | 20.73 | $20.99 | 4906 |
| 2024-02-08 | 20.70 | $20.90 | 3529 |
| 2024-02-07 | 20.67 | $20.81 | 2800 |
| 2024-02-06 | 20.65 | $20.73 | 2638 |
| 2024-02-05 | 20.64 | $20.70 | 3806 |
| 2024-02-02 | 20.63 | $20.74 | 5000 |
| 2024-02-01 | 20.61 | $20.65 | 3236 |
| 2024-01-31 | 20.60 | $20.54 | 2622 |
| 2024-01-30 | 20.60 | $20.71 | 909 |
| 2024-01-29 | 20.59 | $20.74 | 1200 |
| 2024-01-26 | 20.57 | $20.68 | 2300 |
| 2024-01-25 | 20.56 | $20.70 | 1500 |
| 2024-01-24 | 20.55 | $20.62 | 1200 |
| 2024-01-23 | 20.55 | $20.65 | 1100 |
| 2024-01-22 | 20.55 | $20.72 | 900 |
| 2024-01-19 | 20.55 | $20.66 | 1800 |
| 2024-01-18 | 20.55 | $20.46 | 1000 |
| 2024-01-17 | 20.58 | $20.34 | 2003 |
| 2024-01-16 | 20.62 | $20.40 | 900 |
| 2024-01-12 | 20.65 | $20.50 | 900 |
| 2024-01-11 | 20.68 | $20.53 | 2000 |
| 2024-01-10 | 20.70 | $20.57 | 1700 |
| 2024-01-09 | 20.72 | $20.51 | 700 |
| 2024-01-08 | 20.74 | $20.57 | 1101 |
| 2024-01-05 | 20.76 | $20.33 | 420 |
| 2024-01-04 | 20.79 | $20.30 | 717 |
| 2024-01-03 | 20.83 | $20.32 | 600 |
| 2024-01-02 | 20.86 | $20.61 | 200 |
| 2023-12-29 | 20.86 | $20.83 | 1108 |
| 2023-12-28 | 20.84 | $20.97 | 1144 |
| 2023-12-27 | 20.80 | $20.98 | 3015 |
| 2023-12-26 | 20.75 | $21.29 | 1729 |
| 2023-12-22 | 20.66 | $21.13 | 903 |
| 2023-12-21 | 20.58 | $21.07 | 2700 |
| 2023-12-20 | 20.50 | $21.12 | 3200 |
| 2023-12-19 | 20.41 | $21.12 | 2900 |
| 2023-12-18 | 20.32 | $20.94 | 1302 |
| 2023-12-15 | 20.23 | $20.96 | 1200 |
| 2023-12-14 | 20.13 | $21.00 | 1900 |
| 2023-12-13 | 20.03 | $20.64 | 2100 |
| 2023-12-12 | 19.95 | $20.29 | 1600 |
| 2023-12-11 | 19.90 | $20.22 | 4300 |
| 2023-12-08 | 19.86 | $20.14 | 1500 |
| 2023-12-07 | 19.82 | $20.05 | 3338 |
| 2023-12-06 | 19.78 | $19.93 | 800 |
| 2023-12-05 | 19.75 | $19.92 | 738 |
| 2023-12-04 | 19.73 | $20.02 | 3739 |
| 2023-12-01 | 19.69 | $20.02 | 1002 |
| 2023-11-30 | 19.64 | $19.85 | 1708 |
| 2023-11-29 | 19.61 | $19.77 | 2000 |
| 2023-11-28 | 19.59 | $19.72 | 600 |
| 2023-11-27 | 19.57 | $19.76 | 801 |
| 2023-11-24 | 19.54 | $19.71 | 4700 |
| 2023-11-22 | 19.52 | $19.71 | 2300 |
| 2023-11-21 | 19.49 | $19.69 | 1835 |
| 2023-11-20 | 19.47 | $19.66 | 700 |
| 2023-11-17 | 19.45 | $19.56 | 3401 |
| 2023-11-16 | 19.44 | $19.50 | 1002 |
| 2023-11-15 | 19.43 | $19.52 | 2000 |
| 2023-11-14 | 19.42 | $19.48 | 1200 |
| 2023-11-13 | 19.42 | $19.44 | 800 |
| 2023-11-10 | 19.43 | $19.44 | 202 |
| 2023-11-09 | 19.43 | $19.41 | 1500 |
| 2023-11-08 | 19.44 | $19.42 | 200 |
| 2023-11-07 | 19.45 | $19.42 | 1000 |
| 2023-11-06 | 19.47 | $19.43 | 1400 |
| 2023-11-03 | 19.48 | $19.45 | 100 |
| 2023-11-02 | 19.50 | $19.43 | 700 |
| 2023-11-01 | 19.52 | $19.35 | 1600 |
| 2023-10-31 | 19.55 | $19.34 | 402 |
| 2023-10-30 | 19.58 | $19.34 | 300 |
| 2023-10-27 | 19.61 | $19.29 | 200 |
| 2023-10-26 | 19.65 | $19.38 | 1600 |
| 2023-10-25 | 19.69 | $19.41 | 432 |
| 2023-10-24 | 19.72 | $19.52 | 1300 |
| 2023-10-23 | 19.75 | $19.46 | 600 |
| 2023-10-20 | 19.78 | $19.51 | 344 |
| 2023-10-19 | 19.82 | $19.64 | 1645 |
| 2023-10-18 | 19.84 | $19.73 | 302 |
| 2023-10-17 | 19.85 | $19.90 | 1302 |
| 2023-10-16 | 19.85 | $19.87 | 3100 |
| 2023-10-13 | 19.85 | $19.77 | 1100 |
| 2023-10-12 | 19.87 | $19.82 | 400 |
| 2023-10-11 | 19.88 | $19.90 | 4900 |
| 2023-10-10 | 19.89 | $19.88 | 700 |
| 2023-10-09 | 19.90 | $19.85 | 2200 |
| 2023-10-06 | 19.91 | $19.84 | 1410 |
| 2023-10-05 | 19.93 | $19.79 | 345 |
| 2023-10-04 | 19.95 | $19.80 | 2000 |
| 2023-10-03 | 19.98 | $19.75 | 1400 |
| 2023-10-02 | 20.02 | $19.83 | 1408 |
| 2023-09-29 | 20.05 | $19.85 | 1100 |
| 2023-09-28 | 20.08 | $19.93 | 944 |
| 2023-09-27 | 20.11 | $19.84 | 500 |
| 2023-09-26 | 20.14 | $19.84 | 3513 |
| 2023-09-25 | 20.19 | $19.95 | 3300 |
| 2023-09-22 | 20.22 | $19.95 | 1200 |
| 2023-09-21 | 20.25 | $19.96 | 1739 |
| 2023-09-20 | 20.29 | $20.14 | 4448 |
| 2023-09-19 | 20.31 | $20.19 | 2606 |
| 2023-09-18 | 20.33 | $20.22 | 1200 |
| 2023-09-15 | 20.34 | $20.22 | 1230 |
| 2023-09-14 | 20.35 | $20.31 | 1104 |
| 2023-09-13 | 20.36 | $20.20 | 2600 |
| 2023-09-12 | 20.38 | $20.24 | 3900 |
| 2023-09-11 | 20.39 | $20.29 | 3000 |
| 2023-09-08 | 20.41 | $20.28 | 6900 |
| 2023-09-07 | 20.42 | $20.30 | 3206 |
| 2023-09-06 | 20.43 | $20.39 | 8100 |
| 2023-09-05 | 20.44 | $20.40 | 8900 |
| 2023-09-01 | 20.44 | $20.58 | 4100 |
| 2023-08-31 | 20.43 | $20.53 | 9600 |
| 2023-08-30 | 20.43 | $20.50 | 12722 |
| 2023-08-29 | 20.42 | $20.48 | 7900 |
| 2023-08-28 | 20.42 | $20.42 | 21600 |
| 2023-08-25 | 20.43 | $20.36 | 28600 |
| 2023-08-24 | 20.45 | $20.34 | 20900 |
| 2023-08-23 | 20.47 | $20.40 | 20433 |
| 2023-08-22 | 20.49 | $20.37 | 24700 |
| 2023-08-21 | 20.51 | $20.35 | 25201 |
| 2023-08-18 | 20.54 | $20.34 | 24005 |
| 2023-08-17 | 20.57 | $20.34 | 55300 |
| 2023-08-16 | 20.60 | $20.38 | 29800 |
| 2023-08-15 | 20.63 | $20.44 | 14204 |
| 2023-08-14 | 20.65 | $20.51 | 18800 |
| 2023-08-11 | 20.67 | $20.54 | 32424 |
| 2023-08-10 | 20.69 | $20.55 | 35625 |
| 2023-08-09 | 20.71 | $20.54 | 24800 |
| 2023-08-08 | 20.72 | $20.58 | 30900 |
| 2023-08-07 | 20.74 | $20.65 | 21200 |
| 2023-08-04 | 20.74 | $20.59 | 27900 |
| 2023-08-03 | 20.75 | $20.60 | 17200 |
| 2023-08-02 | 20.76 | $20.64 | 27249 |
| 2023-08-01 | 20.76 | $20.84 | 37029 |
| 2023-07-31 | 20.74 | $20.85 | 32300 |
| 2023-07-28 | 20.72 | $20.86 | 34949 |
| 2023-07-27 | 20.69 | $20.71 | 24202 |
| 2023-07-26 | 20.68 | $20.90 | 35800 |
| 2023-07-25 | 20.64 | $20.86 | 39800 |
| 2023-07-24 | 20.61 | $20.83 | 36038 |
| 2023-07-21 | 20.57 | $20.78 | 29822 |
| 2023-07-20 | 20.53 | $20.74 | 30700 |
| 2023-07-19 | 20.50 | $20.82 | 24806 |
| 2023-07-18 | 20.45 | $20.74 | 20203 |
| 2023-07-17 | 20.41 | $20.70 | 22200 |
| 2023-07-14 | 20.38 | $20.60 | 21542 |
| 2023-07-13 | 20.35 | $20.74 | 46431 |
| 2023-07-12 | 20.30 | $20.62 | 35440 |
| 2023-07-11 | 20.26 | $20.45 | 26600 |
| 2023-07-10 | 20.24 | $20.28 | 21000 |
| 2023-07-07 | 20.23 | $20.22 | 12923 |
| 2023-07-06 | 20.23 | $20.22 | 11500 |
| 2023-07-05 | 20.22 | $20.39 | 12321 |
| 2023-07-03 | 20.20 | $20.42 | 8500 |
| 2023-06-30 | 20.17 | $20.44 | 11700 |
| 2023-06-29 | 20.14 | $20.25 | 5400 |
| 2023-06-28 | 20.12 | $20.15 | 6500 |
| 2023-06-27 | 20.11 | $20.19 | 5000 |
| 2023-06-26 | 20.10 | $20.05 | 100 |
| 2023-06-23 | 20.10 | $20.00 | 7200 |
| 2023-06-22 | 20.10 | $20.12 | 13820 |
| 2023-06-21 | 20.09 | $20.17 | 10134 |
| 2023-06-20 | 20.07 | $20.19 | 15100 |
| 2023-06-16 | 20.05 | $20.28 | 9405 |
| 2023-06-15 | 20.02 | $20.31 | 16800 |
| 2023-06-14 | 19.99 | $20.10 | 22800 |
| 2023-06-13 | 19.97 | $20.16 | 4149 |
| 2023-06-12 | 19.95 | $20.09 | 22900 |
| 2023-06-09 | 19.93 | $20.08 | 15200 |
| 2023-06-08 | 19.91 | $20.09 | 22836 |
| 2023-06-07 | 19.88 | $20.07 | 28239 |
| 2023-06-06 | 19.86 | $19.96 | 23808 |
| 2023-06-05 | 19.85 | $19.89 | 19177 |
| 2023-06-02 | 19.84 | $19.91 | 20300 |
| 2023-06-01 | 19.83 | $19.87 | 19000 |
| 2023-05-31 | 19.83 | $19.82 | 16807 |
| 2023-05-30 | 19.83 | $19.84 | 25806 |
| 2023-05-26 | 19.82 | $19.84 | 26600 |
| 2023-05-25 | 19.82 | $19.83 | 29149 |
| 2023-05-24 | 19.82 | $19.82 | 27600 |
| 2023-05-23 | 19.82 | $19.88 | 20818 |
| 2023-05-22 | 19.81 | $19.89 | 20500 |
| 2023-05-19 | 19.80 | $19.89 | 17700 |
| 2023-05-18 | 19.79 | $19.88 | 27500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.32
2026-07-22
Close Price
$22.24
Vol: 231
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.33
Average
21.48
Maximum
23.68
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 22.32 | $22.24 | 231 |
| 2026-07-21 | 22.34 | $22.25 | 700 |
| 2026-07-20 | 22.35 | $22.20 | 335 |
| 2026-07-17 | 22.37 | $22.26 | 327 |
| 2026-07-16 | 22.38 | $22.42 | 611 |
| 2026-07-15 | 22.36 | $22.33 | 315 |
| 2026-07-14 | 22.36 | $22.28 | 715 |
| 2026-07-13 | 22.37 | $22.27 | 212 |
| 2026-07-10 | 22.37 | $22.35 | 909 |
| 2026-07-09 | 22.37 | $22.30 | 509 |
| 2026-07-08 | 22.37 | $22.20 | 714 |
| 2026-07-07 | 22.39 | $22.44 | 417 |
| 2026-07-06 | 22.36 | $22.53 | 600 |
| 2026-07-02 | 22.31 | $22.43 | 841 |
| 2026-07-01 | 22.27 | $22.36 | 300 |
| 2026-06-30 | 22.24 | $22.44 | 4615 |
| 2026-06-29 | 22.19 | $22.38 | 5200 |
| 2026-06-26 | 22.14 | $22.28 | 515 |
| 2026-06-25 | 22.10 | $22.20 | 404 |
| 2026-06-24 | 22.08 | $22.05 | 407 |
| 2026-06-23 | 22.08 | $21.96 | 500 |
| 2026-06-22 | 22.10 | $22.14 | 2412 |
| 2026-06-18 | 22.09 | $22.16 | 402 |
| 2026-06-17 | 22.07 | $22.00 | 602 |
| 2026-06-16 | 22.08 | $22.22 | 202 |
| 2026-06-15 | 22.04 | $22.24 | 703 |
| 2026-06-12 | 22.00 | $22.03 | 402 |
| 2026-06-11 | 21.99 | $21.99 | 302 |
| 2026-06-10 | 21.99 | $21.69 | 302 |
| 2026-06-09 | 22.05 | $21.93 | 704 |
| 2026-06-08 | 22.07 | $21.91 | 404 |
| 2026-06-05 | 22.10 | $21.92 | 605 |
| 2026-06-04 | 22.13 | $22.41 | 108 |
| 2026-06-03 | 22.06 | $22.06 | 304 |
| 2026-06-02 | 22.05 | $22.12 | 5500 |
| 2026-06-01 | 22.03 | $22.12 | 700 |
| 2026-05-29 | 22.00 | $22.11 | 302 |
| 2026-05-28 | 21.98 | $22.06 | 529 |
| 2026-05-27 | 21.96 | $21.99 | 312 |
| 2026-05-26 | 21.95 | $22.11 | 603 |
| 2026-05-22 | 21.91 | $21.95 | 302 |
| 2026-05-21 | 21.90 | $21.87 | 1209 |
| 2026-05-20 | 21.91 | $21.82 | 317 |
| 2026-05-19 | 21.92 | $21.59 | 202 |
| 2026-05-18 | 21.99 | $21.75 | 318 |
| 2026-05-15 | 22.04 | $21.81 | 100 |
| 2026-05-14 | 22.08 | $22.21 | 502 |
| 2026-05-13 | 22.05 | $22.12 | 104 |
| 2026-05-12 | 22.02 | $22.11 | 528 |
| 2026-05-11 | 22.00 | $22.26 | 507 |
| 2026-05-08 | 21.93 | $22.05 | 208 |
| 2026-05-07 | 21.90 | $21.98 | 331 |
| 2026-05-06 | 21.89 | $22.19 | 302 |
| 2026-05-05 | 21.82 | $21.95 | 349 |
| 2026-05-04 | 21.79 | $21.79 | 305 |
| 2026-05-01 | 21.80 | $21.92 | 510 |
| 2026-04-30 | 21.78 | $21.92 | 600 |
| 2026-04-29 | 21.75 | $21.69 | 422 |
| 2026-04-28 | 21.77 | $21.78 | 409 |
| 2026-04-27 | 21.77 | $21.88 | 2028 |
| 2026-04-24 | 21.76 | $21.88 | 612 |
| 2026-04-23 | 21.74 | $21.88 | 900 |
| 2026-04-22 | 21.71 | $21.91 | 1648 |
| 2026-04-21 | 21.68 | $21.78 | 301 |
| 2026-04-20 | 21.67 | $21.91 | 832 |
| 2026-04-17 | 21.64 | $21.92 | 710 |
| 2026-04-16 | 21.59 | $21.73 | 900 |
| 2026-04-15 | 21.58 | $21.73 | 600 |
| 2026-04-14 | 21.57 | $21.72 | 700 |
| 2026-04-13 | 21.56 | $21.70 | 700 |
| 2026-04-10 | 21.56 | $21.67 | 1317 |
| 2026-04-09 | 21.56 | $21.70 | 1100 |
| 2026-04-08 | 21.56 | $21.71 | 729 |
| 2026-04-07 | 21.55 | $21.62 | 743 |
| 2026-04-06 | 21.57 | $21.63 | 1101 |
| 2026-04-02 | 21.59 | $21.60 | 605 |
| 2026-04-01 | 21.61 | $21.61 | 700 |
| 2026-03-31 | 21.64 | $21.58 | 915 |
| 2026-03-30 | 21.69 | $21.49 | 1000 |
| 2026-03-27 | 21.76 | $21.52 | 313 |
| 2026-03-26 | 21.84 | $21.61 | 402 |
| 2026-03-25 | 21.91 | $21.73 | 523 |
| 2026-03-24 | 21.98 | $21.67 | 2800 |
| 2026-03-23 | 22.06 | $21.93 | 930 |
| 2026-03-20 | 22.10 | $21.83 | 930 |
| 2026-03-19 | 22.18 | $22.00 | 936 |
| 2026-03-18 | 22.23 | $22.01 | 2118 |
| 2026-03-17 | 22.29 | $22.17 | 900 |
| 2026-03-16 | 22.32 | $22.17 | 1104 |
| 2026-03-13 | 22.36 | $22.12 | 930 |
| 2026-03-12 | 22.41 | $22.14 | 1000 |
| 2026-03-11 | 22.47 | $22.26 | 2318 |
| 2026-03-10 | 22.52 | $22.29 | 1231 |
| 2026-03-09 | 22.56 | $22.36 | 900 |
| 2026-03-06 | 22.60 | $22.32 | 1442 |
| 2026-03-05 | 22.65 | $22.44 | 2900 |
| 2026-03-04 | 22.68 | $22.57 | 5800 |
| 2026-03-03 | 22.70 | $22.50 | 2732 |
| 2026-03-02 | 22.72 | $22.80 | 2100 |
| 2026-02-27 | 22.69 | $22.74 | 3105 |
| 2026-02-26 | 22.66 | $22.70 | 1910 |
| 2026-02-25 | 22.64 | $22.73 | 2100 |
| 2026-02-24 | 22.61 | $22.71 | 1100 |
| 2026-02-23 | 22.58 | $22.60 | 2113 |
| 2026-02-20 | 22.56 | $22.68 | 1436 |
| 2026-02-19 | 22.52 | $22.58 | 1436 |
| 2026-02-18 | 22.50 | $22.57 | 2112 |
| 2026-02-17 | 22.47 | $22.57 | 1308 |
| 2026-02-13 | 22.44 | $22.57 | 2108 |
| 2026-02-12 | 22.41 | $22.40 | 2000 |
| 2026-02-11 | 22.40 | $22.59 | 2200 |
| 2026-02-10 | 22.35 | $22.50 | 1544 |
| 2026-02-09 | 22.32 | $22.52 | 3116 |
| 2026-02-06 | 22.27 | $22.38 | 1000 |
| 2026-02-05 | 22.25 | $21.92 | 800 |
| 2026-02-04 | 22.32 | $22.11 | 606 |
| 2026-02-03 | 22.36 | $22.28 | 1100 |
| 2026-02-02 | 22.38 | $22.17 | 425 |
| 2026-01-30 | 22.41 | $22.20 | 600 |
| 2026-01-29 | 22.45 | $22.57 | 814 |
| 2026-01-28 | 22.41 | $22.68 | 532 |
| 2026-01-27 | 22.35 | $22.58 | 607 |
| 2026-01-26 | 22.29 | $22.35 | 514 |
| 2026-01-23 | 22.27 | $22.35 | 518 |
| 2026-01-22 | 22.25 | $22.40 | 5600 |
| 2026-01-21 | 22.22 | $22.37 | 980 |
| 2026-01-20 | 22.19 | $22.09 | 630 |
| 2026-01-16 | 22.21 | $22.46 | 8700 |
| 2026-01-15 | 22.15 | $22.39 | 505 |
| 2026-01-14 | 22.10 | $22.32 | 609 |
| 2026-01-13 | 22.06 | $22.27 | 1029 |
| 2026-01-12 | 22.03 | $22.32 | 500 |
| 2026-01-09 | 21.98 | $22.17 | 1100 |
| 2026-01-08 | 21.95 | $21.99 | 302 |
| 2026-01-07 | 21.96 | $22.00 | 456 |
| 2026-01-06 | 21.96 | $22.19 | 500 |
| 2026-01-05 | 21.93 | $22.03 | 1000 |
| 2026-01-02 | 21.93 | $21.78 | 921 |
| 2025-12-31 | 21.98 | $21.59 | 1600 |
| 2025-12-30 | 22.08 | $21.75 | 1930 |
| 2025-12-29 | 22.16 | $21.78 | 1087 |
| 2025-12-26 | 22.25 | $21.95 | 1100 |
| 2025-12-24 | 22.32 | $21.96 | 1300 |
| 2025-12-23 | 22.40 | $21.87 | 307 |
| 2025-12-22 | 22.50 | $22.72 | 308 |
| 2025-12-19 | 22.45 | $22.55 | 300 |
| 2025-12-18 | 22.43 | $22.37 | 229 |
| 2025-12-17 | 22.44 | $22.25 | 305 |
| 2025-12-16 | 22.47 | $22.46 | 213 |
| 2025-12-15 | 22.47 | $22.51 | 900 |
| 2025-12-12 | 22.45 | $22.55 | 337 |
| 2025-12-11 | 22.42 | $22.75 | 1626 |
| 2025-12-10 | 22.35 | $22.65 | 500 |
| 2025-12-09 | 22.28 | $22.41 | 100 |
| 2025-12-08 | 22.26 | $22.40 | 329 |
| 2025-12-05 | 22.23 | $22.43 | 301 |
| 2025-12-04 | 22.20 | $22.44 | 500 |
| 2025-12-03 | 22.15 | $22.38 | 400 |
| 2025-12-02 | 22.12 | $22.29 | 203 |
| 2025-12-01 | 22.09 | $22.26 | 300 |
| 2025-11-28 | 22.07 | $22.45 | 300 |
| 2025-11-26 | 22.01 | $22.31 | 302 |
| 2025-11-25 | 21.97 | $22.16 | 301 |
| 2025-11-24 | 21.95 | $22.00 | 644 |
| 2025-11-21 | 21.96 | $21.77 | 600 |
| 2025-11-20 | 22.03 | $21.61 | 409 |
| 2025-11-19 | 22.14 | $21.86 | 524 |
| 2025-11-18 | 22.22 | $21.84 | 412 |
| 2025-11-17 | 22.32 | $21.87 | 400 |
| 2025-11-14 | 22.43 | $22.12 | 815 |
| 2025-11-13 | 22.50 | $22.18 | 618 |
| 2025-11-12 | 22.57 | $22.60 | 303 |
| 2025-11-11 | 22.57 | $22.56 | 108 |
| 2025-11-10 | 22.57 | $22.60 | 537 |
| 2025-11-07 | 22.56 | $22.36 | 538 |
| 2025-11-06 | 22.60 | $22.26 | 336 |
| 2025-11-05 | 22.68 | $22.46 | 205 |
| 2025-11-04 | 22.72 | $22.28 | 339 |
| 2025-11-03 | 22.80 | $22.60 | 355 |
| 2025-10-31 | 22.83 | $22.70 | 400 |
| 2025-10-30 | 22.84 | $22.62 | 432 |
| 2025-10-29 | 22.87 | $22.77 | 600 |
| 2025-10-28 | 22.88 | $22.88 | 600 |
| 2025-10-27 | 22.86 | $22.95 | 537 |
| 2025-10-24 | 22.82 | $22.82 | 400 |
| 2025-10-23 | 22.80 | $22.64 | 987 |
| 2025-10-22 | 22.81 | $22.45 | 1000 |
| 2025-10-21 | 22.87 | $22.67 | 310 |
| 2025-10-20 | 22.88 | $22.89 | 531 |
| 2025-10-17 | 22.86 | $22.64 | 231 |
| 2025-10-16 | 22.88 | $22.72 | 523 |
| 2025-10-15 | 22.88 | $22.92 | 523 |
| 2025-10-14 | 22.84 | $22.85 | 1316 |
| 2025-10-13 | 22.81 | $22.79 | 318 |
| 2025-10-10 | 22.78 | $22.34 | 1800 |
| 2025-10-09 | 22.85 | $22.79 | 205 |
| 2025-10-08 | 22.82 | $22.94 | 727 |
| 2025-10-07 | 22.76 | $22.80 | 300 |
| 2025-10-06 | 22.72 | $22.96 | 500 |
| 2025-10-03 | 22.64 | $22.74 | 417 |
| 2025-10-02 | 22.58 | $22.69 | 400 |
| 2025-10-01 | 22.53 | $22.56 | 202 |
| 2025-09-30 | 22.49 | $22.49 | 100 |
| 2025-09-29 | 22.47 | $22.50 | 541 |
| 2025-09-26 | 22.43 | $22.29 | 900 |
| 2025-09-25 | 22.43 | $22.16 | 523 |
| 2025-09-24 | 22.46 | $22.45 | 205 |
| 2025-09-23 | 22.43 | $22.55 | 305 |
| 2025-09-22 | 22.37 | $22.61 | 616 |
| 2025-09-19 | 22.29 | $22.55 | 300 |
| 2025-09-18 | 22.21 | $22.41 | 502 |
| 2025-09-17 | 22.14 | $22.23 | 724 |
| 2025-09-16 | 22.09 | $22.20 | 518 |
| 2025-09-15 | 22.05 | $22.27 | 1707 |
| 2025-09-12 | 21.98 | $22.15 | 700 |
| 2025-09-11 | 21.92 | $22.15 | 1103 |
| 2025-09-10 | 21.86 | $21.89 | 801 |
| 2025-09-09 | 21.84 | $21.90 | 1500 |
| 2025-09-08 | 21.81 | $21.87 | 337 |
| 2025-09-05 | 21.78 | $21.81 | 309 |
| 2025-09-04 | 21.76 | $21.81 | 513 |
| 2025-09-03 | 21.74 | $21.72 | 402 |
| 2025-09-02 | 21.73 | $21.63 | 501 |
| 2025-08-29 | 21.74 | $21.71 | 2401 |
| 2025-08-28 | 21.73 | $21.81 | 2401 |
| 2025-08-27 | 21.70 | $21.77 | 930 |
| 2025-08-26 | 21.68 | $21.73 | 908 |
| 2025-08-25 | 21.65 | $21.67 | 1000 |
| 2025-08-22 | 21.64 | $21.80 | 823 |
| 2025-08-21 | 21.59 | $21.46 | 900 |
| 2025-08-20 | 21.61 | $21.56 | 1330 |
| 2025-08-19 | 21.61 | $21.49 | 511 |
| 2025-08-18 | 21.63 | $21.59 | 605 |
| 2025-08-15 | 21.62 | $21.62 | 1726 |
| 2025-08-14 | 21.61 | $21.70 | 1100 |
| 2025-08-13 | 21.57 | $21.78 | 700 |
| 2025-08-12 | 21.51 | $21.66 | 1000 |
| 2025-08-11 | 21.47 | $21.46 | 2945 |
| 2025-08-08 | 21.47 | $21.43 | 900 |
| 2025-08-07 | 21.47 | $21.41 | 1037 |
| 2025-08-06 | 21.47 | $21.39 | 1300 |
| 2025-08-05 | 21.48 | $21.35 | 4500 |
| 2025-08-04 | 21.49 | $21.46 | 1700 |
| 2025-08-01 | 21.49 | $21.20 | 401 |
| 2025-07-31 | 21.54 | $21.38 | 1720 |
| 2025-07-30 | 21.55 | $21.43 | 3127 |
| 2025-07-29 | 21.56 | $21.49 | 1330 |
| 2025-07-28 | 21.56 | $21.53 | 2400 |
| 2025-07-25 | 21.54 | $21.60 | 1010 |
| 2025-07-24 | 21.51 | $21.58 | 800 |
| 2025-07-23 | 21.48 | $21.56 | 1100 |
| 2025-07-22 | 21.44 | $21.46 | 1303 |
| 2025-07-21 | 21.42 | $21.43 | 1116 |
| 2025-07-18 | 21.40 | $21.40 | 1309 |
| 2025-07-17 | 21.38 | $21.39 | 1010 |
| 2025-07-16 | 21.36 | $21.28 | 831 |
| 2025-07-15 | 21.36 | $21.22 | 1700 |
| 2025-07-14 | 21.37 | $21.36 | 3000 |
| 2025-07-11 | 21.35 | $21.27 | 1907 |
| 2025-07-10 | 21.35 | $21.37 | 2046 |
| 2025-07-09 | 21.33 | $21.39 | 2000 |
| 2025-07-08 | 21.29 | $21.30 | 2500 |
| 2025-07-07 | 21.27 | $21.29 | 2004 |
| 2025-07-03 | 21.25 | $21.43 | 1304 |
| 2025-07-02 | 21.19 | $21.29 | 1312 |
| 2025-07-01 | 21.15 | $21.24 | 3300 |
| 2025-06-30 | 21.12 | $21.26 | 3411 |
| 2025-06-27 | 21.08 | $21.11 | 3100 |
| 2025-06-26 | 21.05 | $21.08 | 2100 |
| 2025-06-25 | 21.04 | $20.99 | 1828 |
| 2025-06-24 | 21.03 | $21.03 | 1500 |
| 2025-06-23 | 21.02 | $20.97 | 1700 |
| 2025-06-20 | 21.01 | $20.92 | 1700 |
| 2025-06-18 | 21.02 | $20.92 | 2400 |
| 2025-06-17 | 21.03 | $20.94 | 1905 |
| 2025-06-16 | 21.03 | $21.02 | 1600 |
| 2025-06-13 | 21.01 | $20.93 | 2000 |
| 2025-06-12 | 21.01 | $21.05 | 3102 |
| 2025-06-11 | 20.99 | $21.02 | 2300 |
| 2025-06-10 | 20.96 | $21.01 | 1300 |
| 2025-06-09 | 20.93 | $21.00 | 3200 |
| 2025-06-06 | 20.90 | $20.98 | 2100 |
| 2025-06-05 | 20.87 | $20.85 | 1800 |
| 2025-06-04 | 20.86 | $20.91 | 1300 |
| 2025-06-03 | 20.83 | $20.92 | 1200 |
| 2025-06-02 | 20.80 | $20.86 | 1900 |
| 2025-05-30 | 20.77 | $20.80 | 1333 |
| 2025-05-29 | 20.75 | $20.75 | 1033 |
| 2025-05-28 | 20.74 | $20.76 | 1000 |
| 2025-05-27 | 20.72 | $20.87 | 6529 |
| 2025-05-23 | 20.67 | $20.65 | 2312 |
| 2025-05-22 | 20.67 | $20.62 | 8900 |
| 2025-05-21 | 20.67 | $20.60 | 1200 |
| 2025-05-20 | 20.67 | $20.88 | 1912 |
| 2025-05-19 | 20.61 | $20.92 | 932 |
| 2025-05-16 | 20.54 | $20.89 | 1200 |
| 2025-05-15 | 20.46 | $20.72 | 900 |
| 2025-05-14 | 20.40 | $20.64 | 600 |
| 2025-05-13 | 20.35 | $20.75 | 1101 |
| 2025-05-12 | 20.26 | $20.66 | 1500 |
| 2025-05-09 | 20.19 | $20.40 | 1900 |
| 2025-05-08 | 20.15 | $20.39 | 1200 |
| 2025-05-07 | 20.12 | $20.26 | 2136 |
| 2025-05-06 | 20.11 | $20.23 | 706 |
| 2025-05-05 | 20.10 | $20.32 | 1512 |
| 2025-05-02 | 20.07 | $20.36 | 900 |
| 2025-05-01 | 20.03 | $20.22 | 1100 |
| 2025-04-30 | 20.02 | $20.20 | 3739 |
| 2025-04-29 | 20.01 | $20.18 | 1900 |
| 2025-04-28 | 20.00 | $20.14 | 1234 |
| 2025-04-25 | 20.00 | $20.11 | 800 |
| 2025-04-24 | 20.01 | $20.15 | 1500 |
| 2025-04-23 | 20.02 | $20.12 | 940 |
| 2025-04-22 | 20.03 | $20.10 | 1408 |
| 2025-04-21 | 20.05 | $20.07 | 2700 |
| 2025-04-17 | 20.09 | $20.12 | 2300 |
| 2025-04-16 | 20.12 | $20.10 | 2407 |
| 2025-04-15 | 20.16 | $20.11 | 1004 |
| 2025-04-14 | 20.21 | $20.12 | 705 |
| 2025-04-11 | 20.26 | $20.08 | 1802 |
| 2025-04-10 | 20.34 | $20.09 | 1500 |
| 2025-04-09 | 20.42 | $20.20 | 1500 |
| 2025-04-08 | 20.50 | $19.98 | 2300 |
| 2025-04-07 | 20.64 | $20.00 | 1800 |
| 2025-04-04 | 20.80 | $20.06 | 2000 |
| 2025-04-03 | 20.97 | $20.67 | 1200 |
| 2025-04-02 | 21.05 | $21.13 | 1800 |
| 2025-04-01 | 21.03 | $21.06 | 3800 |
| 2025-03-31 | 21.03 | $21.02 | 4100 |
| 2025-03-28 | 21.04 | $20.93 | 2314 |
| 2025-03-27 | 21.07 | $21.08 | 4405 |
| 2025-03-26 | 21.07 | $21.16 | 5300 |
| 2025-03-25 | 21.06 | $21.19 | 4000 |
| 2025-03-24 | 21.04 | $21.20 | 5400 |
| 2025-03-21 | 21.01 | $21.06 | 3407 |
| 2025-03-20 | 21.01 | $21.15 | 4127 |
| 2025-03-19 | 20.99 | $21.14 | 3600 |
| 2025-03-18 | 20.97 | $21.08 | 5300 |
| 2025-03-17 | 20.96 | $21.08 | 3631 |
| 2025-03-14 | 20.95 | $21.03 | 4037 |
| 2025-03-13 | 20.94 | $20.96 | 3900 |
| 2025-03-12 | 20.96 | $20.93 | 4900 |
| 2025-03-11 | 20.98 | $20.95 | 4215 |
| 2025-03-10 | 21.00 | $20.96 | 3600 |
| 2025-03-07 | 21.03 | $20.99 | 2414 |
| 2025-03-06 | 21.05 | $20.96 | 3100 |
| 2025-03-05 | 21.08 | $21.07 | 4649 |
| 2025-03-04 | 21.10 | $21.05 | 4600 |
| 2025-03-03 | 21.12 | $21.10 | 3400 |
| 2025-02-28 | 21.14 | $21.11 | 821 |
| 2025-02-27 | 21.16 | $21.02 | 6100 |
| 2025-02-26 | 21.20 | $21.13 | 1526 |
| 2025-02-25 | 21.22 | $21.11 | 502 |
| 2025-02-24 | 21.26 | $21.15 | 1846 |
| 2025-02-21 | 21.29 | $21.13 | 1613 |
| 2025-02-20 | 21.33 | $21.37 | 2606 |
| 2025-02-19 | 21.33 | $21.49 | 2100 |
| 2025-02-18 | 21.30 | $21.53 | 3600 |
| 2025-02-14 | 21.26 | $21.38 | 1900 |
| 2025-02-13 | 21.24 | $21.46 | 4500 |
| 2025-02-12 | 21.21 | $21.29 | 1309 |
| 2025-02-11 | 21.21 | $21.37 | 1700 |
| 2025-02-10 | 21.19 | $21.42 | 2700 |
| 2025-02-07 | 21.16 | $21.31 | 2140 |
| 2025-02-06 | 21.15 | $21.39 | 747 |
| 2025-02-05 | 21.12 | $21.40 | 1236 |
| 2025-02-04 | 21.08 | $21.23 | 602 |
| 2025-02-03 | 21.08 | $21.19 | 2200 |
| 2025-01-31 | 21.09 | $21.26 | 1927 |
| 2025-01-30 | 21.08 | $21.42 | 2035 |
| 2025-01-29 | 21.04 | $21.12 | 1000 |
| 2025-01-28 | 21.06 | $21.21 | 3022 |
| 2025-01-27 | 21.07 | $21.15 | 500 |
| 2025-01-24 | 21.09 | $21.45 | 3800 |
| 2025-01-23 | 21.05 | $21.48 | 1300 |
| 2025-01-22 | 21.00 | $21.46 | 3000 |
| 2025-01-21 | 20.95 | $21.48 | 2910 |
| 2025-01-17 | 20.89 | $21.30 | 1715 |
| 2025-01-16 | 20.87 | $21.25 | 1900 |
| 2025-01-15 | 20.85 | $21.19 | 4910 |
| 2025-01-14 | 20.85 | $21.09 | 902 |
| 2025-01-13 | 20.87 | $21.06 | 2208 |
| 2025-01-10 | 20.90 | $21.06 | 3322 |
| 2025-01-08 | 20.94 | $21.10 | 7500 |
| 2025-01-07 | 20.99 | $21.10 | 2300 |
| 2025-01-06 | 21.04 | $21.14 | 7039 |
| 2025-01-03 | 21.10 | $21.11 | 5700 |
| 2025-01-02 | 21.18 | $21.07 | 4900 |
| 2024-12-31 | 21.29 | $21.03 | 14003 |
| 2024-12-30 | 21.43 | $21.11 | 23428 |
| 2024-12-27 | 21.57 | $21.12 | 29800 |
| 2024-12-26 | 21.74 | $21.25 | 34000 |
| 2024-12-24 | 21.91 | $21.19 | 25500 |
| 2024-12-23 | 22.13 | $21.14 | 25248 |
| 2024-12-20 | 22.39 | $21.15 | 7912 |
| 2024-12-19 | 22.70 | $21.04 | 10100 |
| 2024-12-18 | 23.08 | $21.10 | 5121 |
| 2024-12-17 | 23.51 | $23.29 | 1002 |
| 2024-12-16 | 23.55 | $23.43 | 3800 |
| 2024-12-13 | 23.56 | $23.37 | 4901 |
| 2024-12-12 | 23.59 | $23.37 | 2046 |
| 2024-12-11 | 23.62 | $23.46 | 1845 |
| 2024-12-10 | 23.63 | $23.40 | 1300 |
| 2024-12-09 | 23.67 | $23.47 | 2400 |
| 2024-12-06 | 23.68 | $23.63 | 2200 |
| 2024-12-05 | 23.67 | $23.59 | 2720 |
| 2024-12-04 | 23.66 | $23.67 | 2800 |
| 2024-12-03 | 23.64 | $23.60 | 2800 |
| 2024-12-02 | 23.62 | $23.65 | 2500 |
| 2024-11-29 | 23.59 | $23.69 | 400 |
| 2024-11-27 | 23.54 | $23.61 | 312 |
| 2024-11-26 | 23.50 | $23.63 | 2117 |
| 2024-11-25 | 23.45 | $23.64 | 1300 |
| 2024-11-22 | 23.39 | $23.50 | 800 |
| 2024-11-21 | 23.35 | $23.39 | 1100 |
| 2024-11-20 | 23.32 | $23.25 | 3642 |
| 2024-11-19 | 23.32 | $23.17 | 1417 |
| 2024-11-18 | 23.33 | $23.14 | 1000 |
| 2024-11-15 | 23.35 | $23.14 | 1700 |
| 2024-11-14 | 23.37 | $23.23 | 4500 |
| 2024-11-13 | 23.38 | $23.42 | 2820 |
| 2024-11-12 | 23.34 | $23.46 | 3205 |
| 2024-11-11 | 23.29 | $23.65 | 2109 |
| 2024-11-08 | 23.19 | $23.61 | 2100 |
| 2024-11-07 | 23.08 | $23.49 | 3011 |
| 2024-11-06 | 22.97 | $23.41 | 1300 |
| 2024-11-05 | 22.87 | $22.88 | 1020 |
| 2024-11-04 | 22.86 | $22.67 | 1100 |
| 2024-11-01 | 22.89 | $22.67 | 900 |
| 2024-10-31 | 22.93 | $22.62 | 600 |
| 2024-10-30 | 22.99 | $22.86 | 1342 |
| 2024-10-29 | 23.00 | $22.92 | 605 |
| 2024-10-28 | 23.00 | $22.87 | 2616 |
| 2024-10-25 | 23.01 | $22.78 | 1122 |
| 2024-10-24 | 23.04 | $22.82 | 843 |
| 2024-10-23 | 23.06 | $22.79 | 800 |
| 2024-10-22 | 23.10 | $22.93 | 1600 |
| 2024-10-21 | 23.11 | $23.01 | 547 |
| 2024-10-18 | 23.10 | $23.17 | 501 |
| 2024-10-17 | 23.05 | $23.12 | 647 |
| 2024-10-16 | 23.01 | $23.10 | 2700 |
| 2024-10-15 | 22.96 | $22.97 | 1218 |
| 2024-10-14 | 22.93 | $23.12 | 931 |
| 2024-10-11 | 22.87 | $23.00 | 2109 |
| 2024-10-10 | 22.81 | $22.78 | 2000 |
| 2024-10-09 | 22.80 | $22.84 | 2900 |
| 2024-10-08 | 22.77 | $22.74 | 808 |
| 2024-10-07 | 22.75 | $22.65 | 1200 |
| 2024-10-04 | 22.75 | $22.75 | 1500 |
| 2024-10-03 | 22.72 | $22.65 | 1100 |
| 2024-10-02 | 22.71 | $22.67 | 1700 |
| 2024-10-01 | 22.69 | $22.66 | 500 |
| 2024-09-30 | 22.67 | $22.77 | 1535 |
| 2024-09-27 | 22.63 | $22.76 | 800 |
| 2024-09-26 | 22.57 | $22.74 | 801 |
| 2024-09-25 | 22.51 | $22.59 | 700 |
| 2024-09-24 | 22.48 | $22.68 | 535 |
| 2024-09-23 | 22.41 | $22.67 | 2200 |
| 2024-09-20 | 22.34 | $22.53 | 800 |
| 2024-09-19 | 22.29 | $22.62 | 1116 |
| 2024-09-18 | 22.20 | $22.29 | 740 |
| 2024-09-17 | 22.17 | $22.39 | 1500 |
| 2024-09-16 | 22.12 | $22.33 | 7329 |
| 2024-09-13 | 22.07 | $22.24 | 1900 |
| 2024-09-12 | 22.03 | $22.02 | 2109 |
| 2024-09-11 | 22.02 | $21.91 | 2728 |
| 2024-09-10 | 22.05 | $21.81 | 2700 |
| 2024-09-09 | 22.09 | $21.80 | 1821 |
| 2024-09-06 | 22.15 | $21.64 | 4500 |
| 2024-09-05 | 22.24 | $21.89 | 1500 |
| 2024-09-04 | 22.30 | $21.98 | 4000 |
| 2024-09-03 | 22.35 | $22.75 | 540 |
| 2024-08-30 | 22.25 | $22.41 | 1922 |
| 2024-08-29 | 22.19 | $22.30 | 7804 |
| 2024-08-28 | 22.15 | $22.22 | 1300 |
| 2024-08-27 | 22.12 | $22.29 | 3400 |
| 2024-08-26 | 22.08 | $22.34 | 2721 |
| 2024-08-23 | 22.01 | $22.36 | 5600 |
| 2024-08-22 | 21.92 | $22.11 | 2712 |
| 2024-08-21 | 21.88 | $22.26 | 3500 |
| 2024-08-20 | 21.79 | $22.07 | 1803 |
| 2024-08-19 | 21.74 | $22.22 | 5549 |
| 2024-08-16 | 21.64 | $22.06 | 2119 |
| 2024-08-15 | 21.56 | $21.93 | 1900 |
| 2024-08-14 | 21.49 | $21.71 | 1200 |
| 2024-08-13 | 21.47 | $21.65 | 2507 |
| 2024-08-12 | 21.45 | $21.38 | 603 |
| 2024-08-09 | 21.48 | $21.49 | 1606 |
| 2024-08-08 | 21.50 | $21.44 | 4300 |
| 2024-08-07 | 21.54 | $21.00 | 6034 |
| 2024-08-06 | 21.67 | $21.14 | 7100 |
| 2024-08-05 | 21.80 | $21.02 | 1904 |
| 2024-08-02 | 21.97 | $21.39 | 3405 |
| 2024-08-01 | 22.10 | $21.90 | 11700 |
| 2024-07-31 | 22.13 | $22.30 | 5200 |
| 2024-07-30 | 22.09 | $22.03 | 2000 |
| 2024-07-29 | 22.09 | $22.01 | 1133 |
| 2024-07-26 | 22.10 | $22.03 | 4000 |
| 2024-07-25 | 22.11 | $21.81 | 2743 |
| 2024-07-24 | 22.16 | $21.78 | 1800 |
| 2024-07-23 | 22.23 | $22.15 | 2802 |
| 2024-07-22 | 22.23 | $22.26 | 4100 |
| 2024-07-19 | 22.21 | $22.01 | 200 |
| 2024-07-18 | 22.23 | $22.20 | 2925 |
| 2024-07-17 | 22.22 | $22.34 | 900 |
| 2024-07-16 | 22.18 | $22.61 | 705 |
| 2024-07-15 | 22.07 | $22.33 | 1826 |
| 2024-07-12 | 22.00 | $22.24 | 2547 |
| 2024-07-11 | 21.94 | $22.11 | 7236 |
| 2024-07-10 | 21.89 | $22.09 | 8000 |
| 2024-07-09 | 21.85 | $21.85 | 5111 |
| 2024-07-08 | 21.84 | $21.89 | 5640 |
| 2024-07-05 | 21.83 | $21.87 | 3100 |
| 2024-07-03 | 21.82 | $21.85 | 3100 |
| 2024-07-02 | 21.81 | $21.77 | 2237 |
| 2024-07-01 | 21.81 | $21.70 | 5500 |
| 2024-06-28 | 21.83 | $21.79 | 2302 |
| 2024-06-27 | 21.84 | $21.76 | 1700 |
| 2024-06-26 | 21.85 | $21.69 | 3303 |
| 2024-06-25 | 21.88 | $21.76 | 33012 |
| 2024-06-24 | 21.90 | $21.81 | 1400 |
| 2024-06-21 | 21.90 | $21.89 | 1315 |
| 2024-06-20 | 21.90 | $21.91 | 1206 |
| 2024-06-18 | 21.89 | $21.99 | 4000 |
| 2024-06-17 | 21.85 | $21.93 | 3646 |
| 2024-06-14 | 21.83 | $21.90 | 2114 |
| 2024-06-13 | 21.81 | $21.99 | 3531 |
| 2024-06-12 | 21.76 | $21.96 | 1429 |
| 2024-06-11 | 21.72 | $21.72 | 2500 |
| 2024-06-10 | 21.71 | $21.72 | 1849 |
| 2024-06-07 | 21.71 | $21.68 | 1206 |
| 2024-06-06 | 21.71 | $21.83 | 1400 |
| 2024-06-05 | 21.69 | $21.86 | 3000 |
| 2024-06-04 | 21.65 | $21.59 | 1400 |
| 2024-06-03 | 21.66 | $21.63 | 1100 |
| 2024-05-31 | 21.67 | $21.59 | 3506 |
| 2024-05-30 | 21.68 | $21.48 | 3729 |
| 2024-05-29 | 21.73 | $21.42 | 3300 |
| 2024-05-28 | 21.79 | $21.68 | 1500 |
| 2024-05-24 | 21.80 | $21.75 | 1300 |
| 2024-05-23 | 21.80 | $21.60 | 1100 |
| 2024-05-22 | 21.84 | $21.87 | 2211 |
| 2024-05-21 | 21.82 | $21.92 | 1110 |
| 2024-05-20 | 21.79 | $21.98 | 3018 |
| 2024-05-17 | 21.74 | $21.88 | 1300 |
| 2024-05-16 | 21.70 | $21.94 | 3500 |
| 2024-05-15 | 21.65 | $21.98 | 1425 |
| 2024-05-14 | 21.57 | $21.75 | 530 |
| 2024-05-13 | 21.54 | $21.60 | 403 |
| 2024-05-10 | 21.53 | $21.58 | 100 |
| 2024-05-09 | 21.52 | $21.57 | 1800 |
| 2024-05-08 | 21.51 | $21.52 | 1238 |
| 2024-05-07 | 21.51 | $21.65 | 500 |
| 2024-05-06 | 21.49 | $21.66 | 913 |
| 2024-05-03 | 21.46 | $21.54 | 1900 |
| 2024-05-02 | 21.45 | $21.41 | 800 |
| 2024-05-01 | 21.46 | $21.34 | 1800 |
| 2024-04-30 | 21.50 | $21.34 | 131 |
| 2024-04-29 | 21.54 | $21.50 | 900 |
| 2024-04-26 | 21.55 | $21.49 | 619 |
| 2024-04-25 | 21.57 | $21.43 | 400 |
| 2024-04-24 | 21.60 | $21.52 | 3800 |
| 2024-04-23 | 21.62 | $21.51 | 6900 |
| 2024-04-22 | 21.65 | $21.47 | 2400 |
| 2024-04-19 | 21.69 | $21.48 | 1700 |
| 2024-04-18 | 21.73 | $21.47 | 1610 |
| 2024-04-17 | 21.78 | $21.50 | 4400 |
| 2024-04-16 | 21.83 | $21.50 | 2501 |
| 2024-04-15 | 21.89 | $21.52 | 2631 |
| 2024-04-12 | 21.95 | $21.61 | 1600 |
| 2024-04-11 | 22.00 | $21.81 | 2300 |
| 2024-04-10 | 22.02 | $21.74 | 2405 |
| 2024-04-09 | 22.06 | $22.00 | 811 |
| 2024-04-08 | 22.05 | $21.96 | 603 |
| 2024-04-05 | 22.04 | $21.95 | 501 |
| 2024-04-04 | 22.03 | $21.80 | 600 |
| 2024-04-03 | 22.05 | $21.97 | 1100 |
| 2024-04-02 | 22.03 | $21.92 | 732 |
| 2024-04-01 | 22.02 | $22.08 | 847 |
| 2024-03-28 | 21.97 | $22.16 | 900 |
| 2024-03-27 | 21.90 | $22.09 | 1633 |
| 2024-03-26 | 21.83 | $21.80 | 1300 |
| 2024-03-25 | 21.81 | $21.84 | 445 |
| 2024-03-22 | 21.77 | $21.88 | 400 |
| 2024-03-21 | 21.72 | $21.97 | 800 |
| 2024-03-20 | 21.64 | $21.76 | 1100 |
| 2024-03-19 | 21.59 | $21.59 | 1800 |
| 2024-03-18 | 21.57 | $21.44 | 1900 |
| 2024-03-15 | 21.57 | $21.41 | 1448 |
| 2024-03-14 | 21.58 | $21.41 | 904 |
| 2024-03-13 | 21.59 | $21.60 | 1400 |
| 2024-03-12 | 21.56 | $21.61 | 2300 |
| 2024-03-11 | 21.52 | $21.50 | 725 |
| 2024-03-08 | 21.49 | $21.56 | 1530 |
| 2024-03-07 | 21.45 | $21.66 | 1900 |
| 2024-03-06 | 21.38 | $21.48 | 2536 |
| 2024-03-05 | 21.33 | $21.36 | 3200 |
| 2024-03-04 | 21.30 | $21.45 | 2700 |
| 2024-03-01 | 21.24 | $21.44 | 2311 |
| 2024-02-29 | 21.18 | $21.28 | 2100 |
| 2024-02-28 | 21.14 | $21.17 | 2100 |
| 2024-02-27 | 21.11 | $21.18 | 5000 |
| 2024-02-26 | 21.08 | $21.18 | 4245 |
| 2024-02-23 | 21.04 | $21.17 | 6100 |
| 2024-02-22 | 20.99 | $21.15 | 4720 |
| 2024-02-21 | 20.95 | $20.88 | 4300 |
| 2024-02-20 | 20.95 | $20.87 | 2808 |
| 2024-02-16 | 20.95 | $20.99 | 3821 |
| 2024-02-15 | 20.93 | $21.06 | 3600 |
| 2024-02-14 | 20.88 | $20.94 | 2915 |
| 2024-02-13 | 20.86 | $20.77 | 1937 |
| 2024-02-12 | 20.87 | $21.01 | 2634 |
| 2024-02-09 | 20.82 | $20.99 | 4906 |
| 2024-02-08 | 20.77 | $20.90 | 3529 |
| 2024-02-07 | 20.74 | $20.81 | 2800 |
| 2024-02-06 | 20.71 | $20.73 | 2638 |
| 2024-02-05 | 20.70 | $20.70 | 3806 |
| 2024-02-02 | 20.70 | $20.74 | 5000 |
| 2024-02-01 | 20.68 | $20.65 | 3236 |
| 2024-01-31 | 20.68 | $20.54 | 2622 |
| 2024-01-30 | 20.70 | $20.71 | 909 |
| 2024-01-29 | 20.69 | $20.74 | 1200 |
| 2024-01-26 | 20.67 | $20.68 | 2300 |
| 2024-01-25 | 20.66 | $20.70 | 1500 |
| 2024-01-24 | 20.64 | $20.62 | 1200 |
| 2024-01-23 | 20.63 | $20.65 | 1100 |
| 2024-01-22 | 20.62 | $20.72 | 900 |
| 2024-01-19 | 20.59 | $20.66 | 1800 |
| 2024-01-18 | 20.57 | $20.46 | 1000 |
| 2024-01-17 | 20.59 | $20.34 | 2003 |
| 2024-01-16 | 20.64 | $20.40 | 900 |
| 2024-01-12 | 20.68 | $20.50 | 900 |
| 2024-01-11 | 20.70 | $20.53 | 2000 |
| 2024-01-10 | 20.73 | $20.57 | 1700 |
| 2024-01-09 | 20.74 | $20.51 | 700 |
| 2024-01-08 | 20.77 | $20.57 | 1101 |
| 2024-01-05 | 20.80 | $20.33 | 420 |
| 2024-01-04 | 20.87 | $20.30 | 717 |
| 2024-01-03 | 20.96 | $20.32 | 600 |
| 2024-01-02 | 21.06 | $20.61 | 200 |
| 2023-12-29 | 21.12 | $20.83 | 1108 |
| 2023-12-28 | 21.13 | $20.97 | 1144 |
| 2023-12-27 | 21.12 | $20.98 | 3015 |
| 2023-12-26 | 21.09 | $21.29 | 1729 |
| 2023-12-22 | 21.00 | $21.13 | 903 |
| 2023-12-21 | 20.92 | $21.07 | 2700 |
| 2023-12-20 | 20.84 | $21.12 | 3200 |
| 2023-12-19 | 20.73 | $21.12 | 2900 |
| 2023-12-18 | 20.61 | $20.94 | 1302 |
| 2023-12-15 | 20.50 | $20.96 | 1200 |
| 2023-12-14 | 20.36 | $21.00 | 1900 |
| 2023-12-13 | 20.20 | $20.64 | 2100 |
| 2023-12-12 | 20.08 | $20.29 | 1600 |
| 2023-12-11 | 20.02 | $20.22 | 4300 |
| 2023-12-08 | 19.96 | $20.14 | 1500 |
| 2023-12-07 | 19.90 | $20.05 | 3338 |
| 2023-12-06 | 19.86 | $19.93 | 800 |
| 2023-12-05 | 19.83 | $19.92 | 738 |
| 2023-12-04 | 19.80 | $20.02 | 3739 |
| 2023-12-01 | 19.74 | $20.02 | 1002 |
| 2023-11-30 | 19.68 | $19.85 | 1708 |
| 2023-11-29 | 19.64 | $19.77 | 2000 |
| 2023-11-28 | 19.61 | $19.72 | 600 |
| 2023-11-27 | 19.58 | $19.76 | 801 |
| 2023-11-24 | 19.55 | $19.71 | 4700 |
| 2023-11-22 | 19.52 | $19.71 | 2300 |
| 2023-11-21 | 19.48 | $19.69 | 1835 |
| 2023-11-20 | 19.44 | $19.66 | 700 |
| 2023-11-17 | 19.40 | $19.56 | 3401 |
| 2023-11-16 | 19.38 | $19.50 | 1002 |
| 2023-11-15 | 19.37 | $19.52 | 2000 |
| 2023-11-14 | 19.35 | $19.48 | 1200 |
| 2023-11-13 | 19.34 | $19.44 | 800 |
| 2023-11-10 | 19.33 | $19.44 | 202 |
| 2023-11-09 | 19.33 | $19.41 | 1500 |
| 2023-11-08 | 19.33 | $19.42 | 200 |
| 2023-11-07 | 19.33 | $19.42 | 1000 |
| 2023-11-06 | 19.34 | $19.43 | 1400 |
| 2023-11-03 | 19.34 | $19.45 | 100 |
| 2023-11-02 | 19.34 | $19.43 | 700 |
| 2023-11-01 | 19.34 | $19.35 | 1600 |
| 2023-10-31 | 19.37 | $19.34 | 402 |
| 2023-10-30 | 19.40 | $19.34 | 300 |
| 2023-10-27 | 19.43 | $19.29 | 200 |
| 2023-10-26 | 19.49 | $19.38 | 1600 |
| 2023-10-25 | 19.54 | $19.41 | 432 |
| 2023-10-24 | 19.58 | $19.52 | 1300 |
| 2023-10-23 | 19.62 | $19.46 | 600 |
| 2023-10-20 | 19.67 | $19.51 | 344 |
| 2023-10-19 | 19.72 | $19.64 | 1645 |
| 2023-10-18 | 19.76 | $19.73 | 302 |
| 2023-10-17 | 19.78 | $19.90 | 1302 |
| 2023-10-16 | 19.77 | $19.87 | 3100 |
| 2023-10-13 | 19.76 | $19.77 | 1100 |
| 2023-10-12 | 19.78 | $19.82 | 400 |
| 2023-10-11 | 19.79 | $19.90 | 4900 |
| 2023-10-10 | 19.78 | $19.88 | 700 |
| 2023-10-09 | 19.78 | $19.85 | 2200 |
| 2023-10-06 | 19.78 | $19.84 | 1410 |
| 2023-10-05 | 19.79 | $19.79 | 345 |
| 2023-10-04 | 19.81 | $19.80 | 2000 |
| 2023-10-03 | 19.84 | $19.75 | 1400 |
| 2023-10-02 | 19.88 | $19.83 | 1408 |
| 2023-09-29 | 19.91 | $19.85 | 1100 |
| 2023-09-28 | 19.94 | $19.93 | 944 |
| 2023-09-27 | 19.97 | $19.84 | 500 |
| 2023-09-26 | 20.01 | $19.84 | 3513 |
| 2023-09-25 | 20.07 | $19.95 | 3300 |
| 2023-09-22 | 20.11 | $19.95 | 1200 |
| 2023-09-21 | 20.16 | $19.96 | 1739 |
| 2023-09-20 | 20.21 | $20.14 | 4448 |
| 2023-09-19 | 20.24 | $20.19 | 2606 |
| 2023-09-18 | 20.26 | $20.22 | 1200 |
| 2023-09-15 | 20.28 | $20.22 | 1230 |
| 2023-09-14 | 20.30 | $20.31 | 1104 |
| 2023-09-13 | 20.30 | $20.20 | 2600 |
| 2023-09-12 | 20.33 | $20.24 | 3900 |
| 2023-09-11 | 20.36 | $20.29 | 3000 |
| 2023-09-08 | 20.38 | $20.28 | 6900 |
| 2023-09-07 | 20.41 | $20.30 | 3206 |
| 2023-09-06 | 20.43 | $20.39 | 8100 |
| 2023-09-05 | 20.45 | $20.40 | 8900 |
| 2023-09-01 | 20.46 | $20.58 | 4100 |
| 2023-08-31 | 20.44 | $20.53 | 9600 |
| 2023-08-30 | 20.42 | $20.50 | 12722 |
| 2023-08-29 | 20.41 | $20.48 | 7900 |
| 2023-08-28 | 20.40 | $20.42 | 21600 |
| 2023-08-25 | 20.40 | $20.36 | 28600 |
| 2023-08-24 | 20.42 | $20.34 | 20900 |
| 2023-08-23 | 20.44 | $20.40 | 20433 |
| 2023-08-22 | 20.45 | $20.37 | 24700 |
| 2023-08-21 | 20.47 | $20.35 | 25201 |
| 2023-08-18 | 20.50 | $20.34 | 24005 |
| 2023-08-17 | 20.54 | $20.34 | 55300 |
| 2023-08-16 | 20.58 | $20.38 | 29800 |
| 2023-08-15 | 20.63 | $20.44 | 14204 |
| 2023-08-14 | 20.66 | $20.51 | 18800 |
| 2023-08-11 | 20.69 | $20.54 | 32424 |
| 2023-08-10 | 20.71 | $20.55 | 35625 |
| 2023-08-09 | 20.74 | $20.54 | 24800 |
| 2023-08-08 | 20.77 | $20.58 | 30900 |
| 2023-08-07 | 20.79 | $20.65 | 21200 |
| 2023-08-04 | 20.81 | $20.59 | 27900 |
| 2023-08-03 | 20.84 | $20.60 | 17200 |
| 2023-08-02 | 20.87 | $20.64 | 27249 |
| 2023-08-01 | 20.90 | $20.84 | 37029 |
| 2023-07-31 | 20.89 | $20.85 | 32300 |
| 2023-07-28 | 20.87 | $20.86 | 34949 |
| 2023-07-27 | 20.85 | $20.71 | 24202 |
| 2023-07-26 | 20.85 | $20.90 | 35800 |
| 2023-07-25 | 20.81 | $20.86 | 39800 |
| 2023-07-24 | 20.78 | $20.83 | 36038 |
| 2023-07-21 | 20.74 | $20.78 | 29822 |
| 2023-07-20 | 20.70 | $20.74 | 30700 |
| 2023-07-19 | 20.67 | $20.82 | 24806 |
| 2023-07-18 | 20.62 | $20.74 | 20203 |
| 2023-07-17 | 20.57 | $20.70 | 22200 |
| 2023-07-14 | 20.52 | $20.60 | 21542 |
| 2023-07-13 | 20.48 | $20.74 | 46431 |
| 2023-07-12 | 20.41 | $20.62 | 35440 |
| 2023-07-11 | 20.35 | $20.45 | 26600 |
| 2023-07-10 | 20.31 | $20.28 | 21000 |
| 2023-07-07 | 20.31 | $20.22 | 12923 |
| 2023-07-06 | 20.31 | $20.22 | 11500 |
| 2023-07-05 | 20.32 | $20.39 | 12321 |
| 2023-07-03 | 20.29 | $20.42 | 8500 |
| 2023-06-30 | 20.24 | $20.44 | 11700 |
| 2023-06-29 | 20.19 | $20.25 | 5400 |
| 2023-06-28 | 20.17 | $20.15 | 6500 |
| 2023-06-27 | 20.16 | $20.19 | 5000 |
| 2023-06-26 | 20.15 | $20.05 | 100 |
| 2023-06-23 | 20.16 | $20.00 | 7200 |
| 2023-06-22 | 20.18 | $20.12 | 13820 |
| 2023-06-21 | 20.18 | $20.17 | 10134 |
| 2023-06-20 | 20.17 | $20.19 | 15100 |
| 2023-06-16 | 20.15 | $20.28 | 9405 |
| 2023-06-15 | 20.11 | $20.31 | 16800 |
| 2023-06-14 | 20.05 | $20.10 | 22800 |
| 2023-06-13 | 20.04 | $20.16 | 4149 |
| 2023-06-12 | 20.00 | $20.09 | 22900 |
| 2023-06-09 | 19.97 | $20.08 | 15200 |
| 2023-06-08 | 19.95 | $20.09 | 22836 |
| 2023-06-07 | 19.91 | $20.07 | 28239 |
| 2023-06-06 | 19.87 | $19.96 | 23808 |
| 2023-06-05 | 19.85 | $19.89 | 19177 |
| 2023-06-02 | 19.85 | $19.91 | 20300 |
| 2023-06-01 | 19.83 | $19.87 | 19000 |
| 2023-05-31 | 19.82 | $19.82 | 16807 |
| 2023-05-30 | 19.83 | $19.84 | 25806 |
| 2023-05-26 | 19.82 | $19.84 | 26600 |
| 2023-05-25 | 19.82 | $19.83 | 29149 |
| 2023-05-24 | 19.82 | $19.82 | 27600 |
| 2023-05-23 | 19.82 | $19.88 | 20818 |
| 2023-05-22 | 19.81 | $19.89 | 20500 |
| 2023-05-19 | 19.80 | $19.89 | 17700 |
| 2023-05-18 | 19.78 | $19.88 | 27500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.30
2026-07-22
Close Price
$22.24
Vol: 231
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.29
Average
21.48
Maximum
23.70
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 22.30 | $22.24 | 231 |
| 2026-07-21 | 22.31 | $22.25 | 700 |
| 2026-07-20 | 22.33 | $22.20 | 335 |
| 2026-07-17 | 22.37 | $22.26 | 327 |
| 2026-07-16 | 22.39 | $22.42 | 611 |
| 2026-07-15 | 22.37 | $22.33 | 315 |
| 2026-07-14 | 22.37 | $22.28 | 715 |
| 2026-07-13 | 22.39 | $22.27 | 212 |
| 2026-07-10 | 22.41 | $22.35 | 909 |
| 2026-07-09 | 22.40 | $22.30 | 509 |
| 2026-07-08 | 22.42 | $22.20 | 714 |
| 2026-07-07 | 22.46 | $22.44 | 417 |
| 2026-07-06 | 22.43 | $22.53 | 600 |
| 2026-07-02 | 22.37 | $22.43 | 841 |
| 2026-07-01 | 22.33 | $22.36 | 300 |
| 2026-06-30 | 22.30 | $22.44 | 4615 |
| 2026-06-29 | 22.23 | $22.38 | 5200 |
| 2026-06-26 | 22.16 | $22.28 | 515 |
| 2026-06-25 | 22.12 | $22.20 | 404 |
| 2026-06-24 | 22.08 | $22.05 | 407 |
| 2026-06-23 | 22.09 | $21.96 | 500 |
| 2026-06-22 | 22.12 | $22.14 | 2412 |
| 2026-06-18 | 22.10 | $22.16 | 402 |
| 2026-06-17 | 22.08 | $22.00 | 602 |
| 2026-06-16 | 22.10 | $22.22 | 202 |
| 2026-06-15 | 22.05 | $22.24 | 703 |
| 2026-06-12 | 21.98 | $22.03 | 402 |
| 2026-06-11 | 21.97 | $21.99 | 302 |
| 2026-06-10 | 21.97 | $21.69 | 302 |
| 2026-06-09 | 22.06 | $21.93 | 704 |
| 2026-06-08 | 22.09 | $21.91 | 404 |
| 2026-06-05 | 22.14 | $21.92 | 605 |
| 2026-06-04 | 22.19 | $22.41 | 108 |
| 2026-06-03 | 22.09 | $22.06 | 304 |
| 2026-06-02 | 22.09 | $22.12 | 5500 |
| 2026-06-01 | 22.07 | $22.12 | 700 |
| 2026-05-29 | 22.04 | $22.11 | 302 |
| 2026-05-28 | 22.00 | $22.06 | 529 |
| 2026-05-27 | 21.97 | $21.99 | 312 |
| 2026-05-26 | 21.96 | $22.11 | 603 |
| 2026-05-22 | 21.91 | $21.95 | 302 |
| 2026-05-21 | 21.90 | $21.87 | 1209 |
| 2026-05-20 | 21.91 | $21.82 | 317 |
| 2026-05-19 | 21.94 | $21.59 | 202 |
| 2026-05-18 | 22.04 | $21.75 | 318 |
| 2026-05-15 | 22.12 | $21.81 | 100 |
| 2026-05-14 | 22.19 | $22.21 | 502 |
| 2026-05-13 | 22.15 | $22.12 | 104 |
| 2026-05-12 | 22.13 | $22.11 | 528 |
| 2026-05-11 | 22.11 | $22.26 | 507 |
| 2026-05-08 | 22.03 | $22.05 | 208 |
| 2026-05-07 | 22.00 | $21.98 | 331 |
| 2026-05-06 | 21.99 | $22.19 | 302 |
| 2026-05-05 | 21.90 | $21.95 | 349 |
| 2026-05-04 | 21.87 | $21.79 | 305 |
| 2026-05-01 | 21.88 | $21.92 | 510 |
| 2026-04-30 | 21.85 | $21.92 | 600 |
| 2026-04-29 | 21.82 | $21.69 | 422 |
| 2026-04-28 | 21.85 | $21.78 | 409 |
| 2026-04-27 | 21.86 | $21.88 | 2028 |
| 2026-04-24 | 21.85 | $21.88 | 612 |
| 2026-04-23 | 21.82 | $21.88 | 900 |
| 2026-04-22 | 21.79 | $21.91 | 1648 |
| 2026-04-21 | 21.75 | $21.78 | 301 |
| 2026-04-20 | 21.74 | $21.91 | 832 |
| 2026-04-17 | 21.68 | $21.92 | 710 |
| 2026-04-16 | 21.62 | $21.73 | 900 |
| 2026-04-15 | 21.59 | $21.73 | 600 |
| 2026-04-14 | 21.57 | $21.72 | 700 |
| 2026-04-13 | 21.54 | $21.70 | 700 |
| 2026-04-10 | 21.52 | $21.67 | 1317 |
| 2026-04-09 | 21.51 | $21.70 | 1100 |
| 2026-04-08 | 21.48 | $21.71 | 729 |
| 2026-04-07 | 21.46 | $21.62 | 743 |
| 2026-04-06 | 21.45 | $21.63 | 1101 |
| 2026-04-02 | 21.45 | $21.60 | 605 |
| 2026-04-01 | 21.46 | $21.61 | 700 |
| 2026-03-31 | 21.48 | $21.58 | 915 |
| 2026-03-30 | 21.51 | $21.49 | 1000 |
| 2026-03-27 | 21.59 | $21.52 | 313 |
| 2026-03-26 | 21.67 | $21.61 | 402 |
| 2026-03-25 | 21.76 | $21.73 | 523 |
| 2026-03-24 | 21.82 | $21.67 | 2800 |
| 2026-03-23 | 21.92 | $21.93 | 930 |
| 2026-03-20 | 21.96 | $21.83 | 930 |
| 2026-03-19 | 22.05 | $22.00 | 936 |
| 2026-03-18 | 22.11 | $22.01 | 2118 |
| 2026-03-17 | 22.17 | $22.17 | 900 |
| 2026-03-16 | 22.21 | $22.17 | 1104 |
| 2026-03-13 | 22.25 | $22.12 | 930 |
| 2026-03-12 | 22.32 | $22.14 | 1000 |
| 2026-03-11 | 22.40 | $22.26 | 2318 |
| 2026-03-10 | 22.46 | $22.29 | 1231 |
| 2026-03-09 | 22.52 | $22.36 | 900 |
| 2026-03-06 | 22.57 | $22.32 | 1442 |
| 2026-03-05 | 22.65 | $22.44 | 2900 |
| 2026-03-04 | 22.71 | $22.57 | 5800 |
| 2026-03-03 | 22.73 | $22.50 | 2732 |
| 2026-03-02 | 22.78 | $22.80 | 2100 |
| 2026-02-27 | 22.75 | $22.74 | 3105 |
| 2026-02-26 | 22.73 | $22.70 | 1910 |
| 2026-02-25 | 22.71 | $22.73 | 2100 |
| 2026-02-24 | 22.67 | $22.71 | 1100 |
| 2026-02-23 | 22.63 | $22.60 | 2113 |
| 2026-02-20 | 22.62 | $22.68 | 1436 |
| 2026-02-19 | 22.57 | $22.58 | 1436 |
| 2026-02-18 | 22.55 | $22.57 | 2112 |
| 2026-02-17 | 22.52 | $22.57 | 1308 |
| 2026-02-13 | 22.49 | $22.57 | 2108 |
| 2026-02-12 | 22.44 | $22.40 | 2000 |
| 2026-02-11 | 22.44 | $22.59 | 2200 |
| 2026-02-10 | 22.38 | $22.50 | 1544 |
| 2026-02-09 | 22.33 | $22.52 | 3116 |
| 2026-02-06 | 22.27 | $22.38 | 1000 |
| 2026-02-05 | 22.23 | $21.92 | 800 |
| 2026-02-04 | 22.34 | $22.11 | 606 |
| 2026-02-03 | 22.40 | $22.28 | 1100 |
| 2026-02-02 | 22.43 | $22.17 | 425 |
| 2026-01-30 | 22.49 | $22.20 | 600 |
| 2026-01-29 | 22.56 | $22.57 | 814 |
| 2026-01-28 | 22.52 | $22.68 | 532 |
| 2026-01-27 | 22.43 | $22.58 | 607 |
| 2026-01-26 | 22.36 | $22.35 | 514 |
| 2026-01-23 | 22.35 | $22.35 | 518 |
| 2026-01-22 | 22.33 | $22.40 | 5600 |
| 2026-01-21 | 22.29 | $22.37 | 980 |
| 2026-01-20 | 22.24 | $22.09 | 630 |
| 2026-01-16 | 22.28 | $22.46 | 8700 |
| 2026-01-15 | 22.21 | $22.39 | 505 |
| 2026-01-14 | 22.14 | $22.32 | 609 |
| 2026-01-13 | 22.08 | $22.27 | 1029 |
| 2026-01-12 | 22.03 | $22.32 | 500 |
| 2026-01-09 | 21.94 | $22.17 | 1100 |
| 2026-01-08 | 21.89 | $21.99 | 302 |
| 2026-01-07 | 21.89 | $22.00 | 456 |
| 2026-01-06 | 21.88 | $22.19 | 500 |
| 2026-01-05 | 21.82 | $22.03 | 1000 |
| 2026-01-02 | 21.79 | $21.78 | 921 |
| 2025-12-31 | 21.85 | $21.59 | 1600 |
| 2025-12-30 | 21.97 | $21.75 | 1930 |
| 2025-12-29 | 22.08 | $21.78 | 1087 |
| 2025-12-26 | 22.20 | $21.95 | 1100 |
| 2025-12-24 | 22.30 | $21.96 | 1300 |
| 2025-12-23 | 22.41 | $21.87 | 307 |
| 2025-12-22 | 22.57 | $22.72 | 308 |
| 2025-12-19 | 22.51 | $22.55 | 300 |
| 2025-12-18 | 22.48 | $22.37 | 229 |
| 2025-12-17 | 22.50 | $22.25 | 305 |
| 2025-12-16 | 22.56 | $22.46 | 213 |
| 2025-12-15 | 22.56 | $22.51 | 900 |
| 2025-12-12 | 22.55 | $22.55 | 337 |
| 2025-12-11 | 22.53 | $22.75 | 1626 |
| 2025-12-10 | 22.43 | $22.65 | 500 |
| 2025-12-09 | 22.34 | $22.41 | 100 |
| 2025-12-08 | 22.31 | $22.40 | 329 |
| 2025-12-05 | 22.27 | $22.43 | 301 |
| 2025-12-04 | 22.22 | $22.44 | 500 |
| 2025-12-03 | 22.15 | $22.38 | 400 |
| 2025-12-02 | 22.09 | $22.29 | 203 |
| 2025-12-01 | 22.05 | $22.26 | 300 |
| 2025-11-28 | 22.00 | $22.45 | 300 |
| 2025-11-26 | 21.89 | $22.31 | 302 |
| 2025-11-25 | 21.81 | $22.16 | 301 |
| 2025-11-24 | 21.75 | $22.00 | 644 |
| 2025-11-21 | 21.74 | $21.77 | 600 |
| 2025-11-20 | 21.81 | $21.61 | 409 |
| 2025-11-19 | 21.94 | $21.86 | 524 |
| 2025-11-18 | 22.03 | $21.84 | 412 |
| 2025-11-17 | 22.15 | $21.87 | 400 |
| 2025-11-14 | 22.28 | $22.12 | 815 |
| 2025-11-13 | 22.37 | $22.18 | 618 |
| 2025-11-12 | 22.46 | $22.60 | 303 |
| 2025-11-11 | 22.44 | $22.56 | 108 |
| 2025-11-10 | 22.43 | $22.60 | 537 |
| 2025-11-07 | 22.41 | $22.36 | 538 |
| 2025-11-06 | 22.45 | $22.26 | 336 |
| 2025-11-05 | 22.55 | $22.46 | 205 |
| 2025-11-04 | 22.60 | $22.28 | 339 |
| 2025-11-03 | 22.71 | $22.60 | 355 |
| 2025-10-31 | 22.75 | $22.70 | 400 |
| 2025-10-30 | 22.77 | $22.62 | 432 |
| 2025-10-29 | 22.82 | $22.77 | 600 |
| 2025-10-28 | 22.83 | $22.88 | 600 |
| 2025-10-27 | 22.80 | $22.95 | 537 |
| 2025-10-24 | 22.75 | $22.82 | 400 |
| 2025-10-23 | 22.72 | $22.64 | 987 |
| 2025-10-22 | 22.74 | $22.45 | 1000 |
| 2025-10-21 | 22.83 | $22.67 | 310 |
| 2025-10-20 | 22.86 | $22.89 | 531 |
| 2025-10-17 | 22.83 | $22.64 | 231 |
| 2025-10-16 | 22.87 | $22.72 | 523 |
| 2025-10-15 | 22.89 | $22.92 | 523 |
| 2025-10-14 | 22.85 | $22.85 | 1316 |
| 2025-10-13 | 22.82 | $22.79 | 318 |
| 2025-10-10 | 22.79 | $22.34 | 1800 |
| 2025-10-09 | 22.91 | $22.79 | 205 |
| 2025-10-08 | 22.89 | $22.94 | 727 |
| 2025-10-07 | 22.83 | $22.80 | 300 |
| 2025-10-06 | 22.79 | $22.96 | 500 |
| 2025-10-03 | 22.69 | $22.74 | 417 |
| 2025-10-02 | 22.63 | $22.69 | 400 |
| 2025-10-01 | 22.57 | $22.56 | 202 |
| 2025-09-30 | 22.54 | $22.49 | 100 |
| 2025-09-29 | 22.51 | $22.50 | 541 |
| 2025-09-26 | 22.48 | $22.29 | 900 |
| 2025-09-25 | 22.50 | $22.16 | 523 |
| 2025-09-24 | 22.56 | $22.45 | 205 |
| 2025-09-23 | 22.54 | $22.55 | 305 |
| 2025-09-22 | 22.49 | $22.61 | 616 |
| 2025-09-19 | 22.39 | $22.55 | 300 |
| 2025-09-18 | 22.29 | $22.41 | 502 |
| 2025-09-17 | 22.21 | $22.23 | 724 |
| 2025-09-16 | 22.16 | $22.20 | 518 |
| 2025-09-15 | 22.11 | $22.27 | 1707 |
| 2025-09-12 | 22.03 | $22.15 | 700 |
| 2025-09-11 | 21.96 | $22.15 | 1103 |
| 2025-09-10 | 21.87 | $21.89 | 801 |
| 2025-09-09 | 21.85 | $21.90 | 1500 |
| 2025-09-08 | 21.82 | $21.87 | 337 |
| 2025-09-05 | 21.78 | $21.81 | 309 |
| 2025-09-04 | 21.76 | $21.81 | 513 |
| 2025-09-03 | 21.74 | $21.72 | 402 |
| 2025-09-02 | 21.73 | $21.63 | 501 |
| 2025-08-29 | 21.75 | $21.71 | 2401 |
| 2025-08-28 | 21.75 | $21.81 | 2401 |
| 2025-08-27 | 21.71 | $21.77 | 930 |
| 2025-08-26 | 21.68 | $21.73 | 908 |
| 2025-08-25 | 21.65 | $21.67 | 1000 |
| 2025-08-22 | 21.63 | $21.80 | 823 |
| 2025-08-21 | 21.57 | $21.46 | 900 |
| 2025-08-20 | 21.60 | $21.56 | 1330 |
| 2025-08-19 | 21.60 | $21.49 | 511 |
| 2025-08-18 | 21.62 | $21.59 | 605 |
| 2025-08-15 | 21.62 | $21.62 | 1726 |
| 2025-08-14 | 21.61 | $21.70 | 1100 |
| 2025-08-13 | 21.56 | $21.78 | 700 |
| 2025-08-12 | 21.48 | $21.66 | 1000 |
| 2025-08-11 | 21.43 | $21.46 | 2945 |
| 2025-08-08 | 21.42 | $21.43 | 900 |
| 2025-08-07 | 21.41 | $21.41 | 1037 |
| 2025-08-06 | 21.42 | $21.39 | 1300 |
| 2025-08-05 | 21.43 | $21.35 | 4500 |
| 2025-08-04 | 21.45 | $21.46 | 1700 |
| 2025-08-01 | 21.44 | $21.20 | 401 |
| 2025-07-31 | 21.52 | $21.38 | 1720 |
| 2025-07-30 | 21.55 | $21.43 | 3127 |
| 2025-07-29 | 21.57 | $21.49 | 1330 |
| 2025-07-28 | 21.57 | $21.53 | 2400 |
| 2025-07-25 | 21.56 | $21.60 | 1010 |
| 2025-07-24 | 21.53 | $21.58 | 800 |
| 2025-07-23 | 21.49 | $21.56 | 1100 |
| 2025-07-22 | 21.44 | $21.46 | 1303 |
| 2025-07-21 | 21.42 | $21.43 | 1116 |
| 2025-07-18 | 21.40 | $21.40 | 1309 |
| 2025-07-17 | 21.38 | $21.39 | 1010 |
| 2025-07-16 | 21.36 | $21.28 | 831 |
| 2025-07-15 | 21.37 | $21.22 | 1700 |
| 2025-07-14 | 21.40 | $21.36 | 3000 |
| 2025-07-11 | 21.38 | $21.27 | 1907 |
| 2025-07-10 | 21.39 | $21.37 | 2046 |
| 2025-07-09 | 21.37 | $21.39 | 2000 |
| 2025-07-08 | 21.33 | $21.30 | 2500 |
| 2025-07-07 | 21.32 | $21.29 | 2004 |
| 2025-07-03 | 21.30 | $21.43 | 1304 |
| 2025-07-02 | 21.23 | $21.29 | 1312 |
| 2025-07-01 | 21.18 | $21.24 | 3300 |
| 2025-06-30 | 21.14 | $21.26 | 3411 |
| 2025-06-27 | 21.08 | $21.11 | 3100 |
| 2025-06-26 | 21.06 | $21.08 | 2100 |
| 2025-06-25 | 21.04 | $20.99 | 1828 |
| 2025-06-24 | 21.04 | $21.03 | 1500 |
| 2025-06-23 | 21.03 | $20.97 | 1700 |
| 2025-06-20 | 21.03 | $20.92 | 1700 |
| 2025-06-18 | 21.05 | $20.92 | 2400 |
| 2025-06-17 | 21.07 | $20.94 | 1905 |
| 2025-06-16 | 21.08 | $21.02 | 1600 |
| 2025-06-13 | 21.07 | $20.93 | 2000 |
| 2025-06-12 | 21.09 | $21.05 | 3102 |
| 2025-06-11 | 21.06 | $21.02 | 2300 |
| 2025-06-10 | 21.04 | $21.01 | 1300 |
| 2025-06-09 | 21.02 | $21.00 | 3200 |
| 2025-06-06 | 20.99 | $20.98 | 2100 |
| 2025-06-05 | 20.96 | $20.85 | 1800 |
| 2025-06-04 | 20.96 | $20.91 | 1300 |
| 2025-06-03 | 20.93 | $20.92 | 1200 |
| 2025-06-02 | 20.90 | $20.86 | 1900 |
| 2025-05-30 | 20.88 | $20.80 | 1333 |
| 2025-05-29 | 20.87 | $20.75 | 1033 |
| 2025-05-28 | 20.87 | $20.76 | 1000 |
| 2025-05-27 | 20.86 | $20.87 | 6529 |
| 2025-05-23 | 20.81 | $20.65 | 2312 |
| 2025-05-22 | 20.83 | $20.62 | 8900 |
| 2025-05-21 | 20.85 | $20.60 | 1200 |
| 2025-05-20 | 20.87 | $20.88 | 1912 |
| 2025-05-19 | 20.82 | $20.92 | 932 |
| 2025-05-16 | 20.73 | $20.89 | 1200 |
| 2025-05-15 | 20.63 | $20.72 | 900 |
| 2025-05-14 | 20.57 | $20.64 | 600 |
| 2025-05-13 | 20.51 | $20.75 | 1101 |
| 2025-05-12 | 20.40 | $20.66 | 1500 |
| 2025-05-09 | 20.30 | $20.40 | 1900 |
| 2025-05-08 | 20.25 | $20.39 | 1200 |
| 2025-05-07 | 20.20 | $20.26 | 2136 |
| 2025-05-06 | 20.18 | $20.23 | 706 |
| 2025-05-05 | 20.17 | $20.32 | 1512 |
| 2025-05-02 | 20.13 | $20.36 | 900 |
| 2025-05-01 | 20.06 | $20.22 | 1100 |
| 2025-04-30 | 20.03 | $20.20 | 3739 |
| 2025-04-29 | 20.00 | $20.18 | 1900 |
| 2025-04-28 | 19.98 | $20.14 | 1234 |
| 2025-04-25 | 19.96 | $20.11 | 800 |
| 2025-04-24 | 19.96 | $20.15 | 1500 |
| 2025-04-23 | 19.94 | $20.12 | 940 |
| 2025-04-22 | 19.94 | $20.10 | 1408 |
| 2025-04-21 | 19.94 | $20.07 | 2700 |
| 2025-04-17 | 19.96 | $20.12 | 2300 |
| 2025-04-16 | 19.98 | $20.10 | 2407 |
| 2025-04-15 | 20.01 | $20.11 | 1004 |
| 2025-04-14 | 20.04 | $20.12 | 705 |
| 2025-04-11 | 20.09 | $20.08 | 1802 |
| 2025-04-10 | 20.17 | $20.09 | 1500 |
| 2025-04-09 | 20.26 | $20.20 | 1500 |
| 2025-04-08 | 20.35 | $19.98 | 2300 |
| 2025-04-07 | 20.53 | $20.00 | 1800 |
| 2025-04-04 | 20.74 | $20.06 | 2000 |
| 2025-04-03 | 20.98 | $20.67 | 1200 |
| 2025-04-02 | 21.09 | $21.13 | 1800 |
| 2025-04-01 | 21.07 | $21.06 | 3800 |
| 2025-03-31 | 21.07 | $21.02 | 4100 |
| 2025-03-28 | 21.09 | $20.93 | 2314 |
| 2025-03-27 | 21.13 | $21.08 | 4405 |
| 2025-03-26 | 21.14 | $21.16 | 5300 |
| 2025-03-25 | 21.13 | $21.19 | 4000 |
| 2025-03-24 | 21.10 | $21.20 | 5400 |
| 2025-03-21 | 21.06 | $21.06 | 3407 |
| 2025-03-20 | 21.06 | $21.15 | 4127 |
| 2025-03-19 | 21.03 | $21.14 | 3600 |
| 2025-03-18 | 21.00 | $21.08 | 5300 |
| 2025-03-17 | 20.98 | $21.08 | 3631 |
| 2025-03-14 | 20.95 | $21.03 | 4037 |
| 2025-03-13 | 20.94 | $20.96 | 3900 |
| 2025-03-12 | 20.96 | $20.93 | 4900 |
| 2025-03-11 | 20.98 | $20.95 | 4215 |
| 2025-03-10 | 21.01 | $20.96 | 3600 |
| 2025-03-07 | 21.03 | $20.99 | 2414 |
| 2025-03-06 | 21.06 | $20.96 | 3100 |
| 2025-03-05 | 21.11 | $21.07 | 4649 |
| 2025-03-04 | 21.13 | $21.05 | 4600 |
| 2025-03-03 | 21.16 | $21.10 | 3400 |
| 2025-02-28 | 21.18 | $21.11 | 821 |
| 2025-02-27 | 21.21 | $21.02 | 6100 |
| 2025-02-26 | 21.27 | $21.13 | 1526 |
| 2025-02-25 | 21.31 | $21.11 | 502 |
| 2025-02-24 | 21.36 | $21.15 | 1846 |
| 2025-02-21 | 21.41 | $21.13 | 1613 |
| 2025-02-20 | 21.49 | $21.37 | 2606 |
| 2025-02-19 | 21.50 | $21.49 | 2100 |
| 2025-02-18 | 21.47 | $21.53 | 3600 |
| 2025-02-14 | 21.42 | $21.38 | 1900 |
| 2025-02-13 | 21.41 | $21.46 | 4500 |
| 2025-02-12 | 21.37 | $21.29 | 1309 |
| 2025-02-11 | 21.38 | $21.37 | 1700 |
| 2025-02-10 | 21.36 | $21.42 | 2700 |
| 2025-02-07 | 21.33 | $21.31 | 2140 |
| 2025-02-06 | 21.32 | $21.39 | 747 |
| 2025-02-05 | 21.28 | $21.40 | 1236 |
| 2025-02-04 | 21.23 | $21.23 | 602 |
| 2025-02-03 | 21.23 | $21.19 | 2200 |
| 2025-01-31 | 21.24 | $21.26 | 1927 |
| 2025-01-30 | 21.23 | $21.42 | 2035 |
| 2025-01-29 | 21.17 | $21.12 | 1000 |
| 2025-01-28 | 21.19 | $21.21 | 3022 |
| 2025-01-27 | 21.20 | $21.15 | 500 |
| 2025-01-24 | 21.22 | $21.45 | 3800 |
| 2025-01-23 | 21.16 | $21.48 | 1300 |
| 2025-01-22 | 21.08 | $21.46 | 3000 |
| 2025-01-21 | 20.99 | $21.48 | 2910 |
| 2025-01-17 | 20.88 | $21.30 | 1715 |
| 2025-01-16 | 20.81 | $21.25 | 1900 |
| 2025-01-15 | 20.75 | $21.19 | 4910 |
| 2025-01-14 | 20.70 | $21.09 | 902 |
| 2025-01-13 | 20.68 | $21.06 | 2208 |
| 2025-01-10 | 20.67 | $21.06 | 3322 |
| 2025-01-08 | 20.67 | $21.10 | 7500 |
| 2025-01-07 | 20.67 | $21.10 | 2300 |
| 2025-01-06 | 20.68 | $21.14 | 7039 |
| 2025-01-03 | 20.69 | $21.11 | 5700 |
| 2025-01-02 | 20.73 | $21.07 | 4900 |
| 2024-12-31 | 20.80 | $21.03 | 14003 |
| 2024-12-30 | 20.91 | $21.11 | 23428 |
| 2024-12-27 | 21.04 | $21.12 | 29800 |
| 2024-12-26 | 21.20 | $21.25 | 34000 |
| 2024-12-24 | 21.36 | $21.19 | 25500 |
| 2024-12-23 | 21.60 | $21.14 | 25248 |
| 2024-12-20 | 21.91 | $21.15 | 7912 |
| 2024-12-19 | 22.30 | $21.04 | 10100 |
| 2024-12-18 | 22.81 | $21.10 | 5121 |
| 2024-12-17 | 23.42 | $23.29 | 1002 |
| 2024-12-16 | 23.47 | $23.43 | 3800 |
| 2024-12-13 | 23.49 | $23.37 | 4901 |
| 2024-12-12 | 23.53 | $23.37 | 2046 |
| 2024-12-11 | 23.58 | $23.46 | 1845 |
| 2024-12-10 | 23.60 | $23.40 | 1300 |
| 2024-12-09 | 23.66 | $23.47 | 2400 |
| 2024-12-06 | 23.70 | $23.63 | 2200 |
| 2024-12-05 | 23.69 | $23.59 | 2720 |
| 2024-12-04 | 23.69 | $23.67 | 2800 |
| 2024-12-03 | 23.67 | $23.60 | 2800 |
| 2024-12-02 | 23.66 | $23.65 | 2500 |
| 2024-11-29 | 23.63 | $23.69 | 400 |
| 2024-11-27 | 23.58 | $23.61 | 312 |
| 2024-11-26 | 23.53 | $23.63 | 2117 |
| 2024-11-25 | 23.47 | $23.64 | 1300 |
| 2024-11-22 | 23.39 | $23.50 | 800 |
| 2024-11-21 | 23.34 | $23.39 | 1100 |
| 2024-11-20 | 23.31 | $23.25 | 3642 |
| 2024-11-19 | 23.31 | $23.17 | 1417 |
| 2024-11-18 | 23.34 | $23.14 | 1000 |
| 2024-11-15 | 23.38 | $23.14 | 1700 |
| 2024-11-14 | 23.42 | $23.23 | 4500 |
| 2024-11-13 | 23.45 | $23.42 | 2820 |
| 2024-11-12 | 23.41 | $23.46 | 3205 |
| 2024-11-11 | 23.36 | $23.65 | 2109 |
| 2024-11-08 | 23.23 | $23.61 | 2100 |
| 2024-11-07 | 23.07 | $23.49 | 3011 |
| 2024-11-06 | 22.93 | $23.41 | 1300 |
| 2024-11-05 | 22.77 | $22.88 | 1020 |
| 2024-11-04 | 22.75 | $22.67 | 1100 |
| 2024-11-01 | 22.80 | $22.67 | 900 |
| 2024-10-31 | 22.85 | $22.62 | 600 |
| 2024-10-30 | 22.92 | $22.86 | 1342 |
| 2024-10-29 | 22.94 | $22.92 | 605 |
| 2024-10-28 | 22.95 | $22.87 | 2616 |
| 2024-10-25 | 22.96 | $22.78 | 1122 |
| 2024-10-24 | 23.01 | $22.82 | 843 |
| 2024-10-23 | 23.06 | $22.79 | 800 |
| 2024-10-22 | 23.12 | $22.93 | 1600 |
| 2024-10-21 | 23.15 | $23.01 | 547 |
| 2024-10-18 | 23.15 | $23.17 | 501 |
| 2024-10-17 | 23.11 | $23.12 | 647 |
| 2024-10-16 | 23.06 | $23.10 | 2700 |
| 2024-10-15 | 23.01 | $22.97 | 1218 |
| 2024-10-14 | 22.99 | $23.12 | 931 |
| 2024-10-11 | 22.91 | $23.00 | 2109 |
| 2024-10-10 | 22.85 | $22.78 | 2000 |
| 2024-10-09 | 22.84 | $22.84 | 2900 |
| 2024-10-08 | 22.80 | $22.74 | 808 |
| 2024-10-07 | 22.79 | $22.65 | 1200 |
| 2024-10-04 | 22.80 | $22.75 | 1500 |
| 2024-10-03 | 22.78 | $22.65 | 1100 |
| 2024-10-02 | 22.79 | $22.67 | 1700 |
| 2024-10-01 | 22.78 | $22.66 | 500 |
| 2024-09-30 | 22.78 | $22.77 | 1535 |
| 2024-09-27 | 22.73 | $22.76 | 800 |
| 2024-09-26 | 22.68 | $22.74 | 801 |
| 2024-09-25 | 22.61 | $22.59 | 700 |
| 2024-09-24 | 22.58 | $22.68 | 535 |
| 2024-09-23 | 22.50 | $22.67 | 2200 |
| 2024-09-20 | 22.41 | $22.53 | 800 |
| 2024-09-19 | 22.34 | $22.62 | 1116 |
| 2024-09-18 | 22.23 | $22.29 | 740 |
| 2024-09-17 | 22.19 | $22.39 | 1500 |
| 2024-09-16 | 22.12 | $22.33 | 7329 |
| 2024-09-13 | 22.05 | $22.24 | 1900 |
| 2024-09-12 | 21.98 | $22.02 | 2109 |
| 2024-09-11 | 21.98 | $21.91 | 2728 |
| 2024-09-10 | 22.01 | $21.81 | 2700 |
| 2024-09-09 | 22.08 | $21.80 | 1821 |
| 2024-09-06 | 22.16 | $21.64 | 4500 |
| 2024-09-05 | 22.31 | $21.89 | 1500 |
| 2024-09-04 | 22.41 | $21.98 | 4000 |
| 2024-09-03 | 22.51 | $22.75 | 540 |
| 2024-08-30 | 22.38 | $22.41 | 1922 |
| 2024-08-29 | 22.32 | $22.30 | 7804 |
| 2024-08-28 | 22.28 | $22.22 | 1300 |
| 2024-08-27 | 22.26 | $22.29 | 3400 |
| 2024-08-26 | 22.21 | $22.34 | 2721 |
| 2024-08-23 | 22.13 | $22.36 | 5600 |
| 2024-08-22 | 22.02 | $22.11 | 2712 |
| 2024-08-21 | 21.97 | $22.26 | 3500 |
| 2024-08-20 | 21.85 | $22.07 | 1803 |
| 2024-08-19 | 21.77 | $22.22 | 5549 |
| 2024-08-16 | 21.62 | $22.06 | 2119 |
| 2024-08-15 | 21.50 | $21.93 | 1900 |
| 2024-08-14 | 21.39 | $21.71 | 1200 |
| 2024-08-13 | 21.33 | $21.65 | 2507 |
| 2024-08-12 | 21.27 | $21.38 | 603 |
| 2024-08-09 | 21.30 | $21.49 | 1606 |
| 2024-08-08 | 21.30 | $21.44 | 4300 |
| 2024-08-07 | 21.32 | $21.00 | 6034 |
| 2024-08-06 | 21.49 | $21.14 | 7100 |
| 2024-08-05 | 21.65 | $21.02 | 1904 |
| 2024-08-02 | 21.89 | $21.39 | 3405 |
| 2024-08-01 | 22.06 | $21.90 | 11700 |
| 2024-07-31 | 22.11 | $22.30 | 5200 |
| 2024-07-30 | 22.05 | $22.03 | 2000 |
| 2024-07-29 | 22.06 | $22.01 | 1133 |
| 2024-07-26 | 22.07 | $22.03 | 4000 |
| 2024-07-25 | 22.09 | $21.81 | 2743 |
| 2024-07-24 | 22.17 | $21.78 | 1800 |
| 2024-07-23 | 22.28 | $22.15 | 2802 |
| 2024-07-22 | 22.29 | $22.26 | 4100 |
| 2024-07-19 | 22.27 | $22.01 | 200 |
| 2024-07-18 | 22.33 | $22.20 | 2925 |
| 2024-07-17 | 22.33 | $22.34 | 900 |
| 2024-07-16 | 22.28 | $22.61 | 705 |
| 2024-07-15 | 22.14 | $22.33 | 1826 |
| 2024-07-12 | 22.05 | $22.24 | 2547 |
| 2024-07-11 | 21.97 | $22.11 | 7236 |
| 2024-07-10 | 21.91 | $22.09 | 8000 |
| 2024-07-09 | 21.84 | $21.85 | 5111 |
| 2024-07-08 | 21.83 | $21.89 | 5640 |
| 2024-07-05 | 21.81 | $21.87 | 3100 |
| 2024-07-03 | 21.80 | $21.85 | 3100 |
| 2024-07-02 | 21.78 | $21.77 | 2237 |
| 2024-07-01 | 21.79 | $21.70 | 5500 |
| 2024-06-28 | 21.82 | $21.79 | 2302 |
| 2024-06-27 | 21.83 | $21.76 | 1700 |
| 2024-06-26 | 21.84 | $21.69 | 3303 |
| 2024-06-25 | 21.89 | $21.76 | 33012 |
| 2024-06-24 | 21.92 | $21.81 | 1400 |
| 2024-06-21 | 21.94 | $21.89 | 1315 |
| 2024-06-20 | 21.94 | $21.91 | 1206 |
| 2024-06-18 | 21.93 | $21.99 | 4000 |
| 2024-06-17 | 21.89 | $21.93 | 3646 |
| 2024-06-14 | 21.86 | $21.90 | 2114 |
| 2024-06-13 | 21.84 | $21.99 | 3531 |
| 2024-06-12 | 21.78 | $21.96 | 1429 |
| 2024-06-11 | 21.71 | $21.72 | 2500 |
| 2024-06-10 | 21.71 | $21.72 | 1849 |
| 2024-06-07 | 21.70 | $21.68 | 1206 |
| 2024-06-06 | 21.71 | $21.83 | 1400 |
| 2024-06-05 | 21.67 | $21.86 | 3000 |
| 2024-06-04 | 21.61 | $21.59 | 1400 |
| 2024-06-03 | 21.63 | $21.63 | 1100 |
| 2024-05-31 | 21.63 | $21.59 | 3506 |
| 2024-05-30 | 21.65 | $21.48 | 3729 |
| 2024-05-29 | 21.71 | $21.42 | 3300 |
| 2024-05-28 | 21.81 | $21.68 | 1500 |
| 2024-05-24 | 21.84 | $21.75 | 1300 |
| 2024-05-23 | 21.85 | $21.60 | 1100 |
| 2024-05-22 | 21.91 | $21.87 | 2211 |
| 2024-05-21 | 21.89 | $21.92 | 1110 |
| 2024-05-20 | 21.86 | $21.98 | 3018 |
| 2024-05-17 | 21.80 | $21.88 | 1300 |
| 2024-05-16 | 21.75 | $21.94 | 3500 |
| 2024-05-15 | 21.68 | $21.98 | 1425 |
| 2024-05-14 | 21.57 | $21.75 | 530 |
| 2024-05-13 | 21.51 | $21.60 | 403 |
| 2024-05-10 | 21.49 | $21.58 | 100 |
| 2024-05-09 | 21.48 | $21.57 | 1800 |
| 2024-05-08 | 21.46 | $21.52 | 1238 |
| 2024-05-07 | 21.46 | $21.65 | 500 |
| 2024-05-06 | 21.41 | $21.66 | 913 |
| 2024-05-03 | 21.35 | $21.54 | 1900 |
| 2024-05-02 | 21.32 | $21.41 | 800 |
| 2024-05-01 | 21.33 | $21.34 | 1800 |
| 2024-04-30 | 21.37 | $21.34 | 131 |
| 2024-04-29 | 21.41 | $21.50 | 900 |
| 2024-04-26 | 21.41 | $21.49 | 619 |
| 2024-04-25 | 21.42 | $21.43 | 400 |
| 2024-04-24 | 21.45 | $21.52 | 3800 |
| 2024-04-23 | 21.47 | $21.51 | 6900 |
| 2024-04-22 | 21.49 | $21.47 | 2400 |
| 2024-04-19 | 21.53 | $21.48 | 1700 |
| 2024-04-18 | 21.57 | $21.47 | 1610 |
| 2024-04-17 | 21.63 | $21.50 | 4400 |
| 2024-04-16 | 21.70 | $21.50 | 2501 |
| 2024-04-15 | 21.78 | $21.52 | 2631 |
| 2024-04-12 | 21.87 | $21.61 | 1600 |
| 2024-04-11 | 21.95 | $21.81 | 2300 |
| 2024-04-10 | 21.99 | $21.74 | 2405 |
| 2024-04-09 | 22.05 | $22.00 | 811 |
| 2024-04-08 | 22.04 | $21.96 | 603 |
| 2024-04-05 | 22.04 | $21.95 | 501 |
| 2024-04-04 | 22.04 | $21.80 | 600 |
| 2024-04-03 | 22.08 | $21.97 | 1100 |
| 2024-04-02 | 22.08 | $21.92 | 732 |
| 2024-04-01 | 22.09 | $22.08 | 847 |
| 2024-03-28 | 22.04 | $22.16 | 900 |
| 2024-03-27 | 21.95 | $22.09 | 1633 |
| 2024-03-26 | 21.87 | $21.80 | 1300 |
| 2024-03-25 | 21.85 | $21.84 | 445 |
| 2024-03-22 | 21.82 | $21.88 | 400 |
| 2024-03-21 | 21.76 | $21.97 | 800 |
| 2024-03-20 | 21.66 | $21.76 | 1100 |
| 2024-03-19 | 21.60 | $21.59 | 1800 |
| 2024-03-18 | 21.58 | $21.44 | 1900 |
| 2024-03-15 | 21.59 | $21.41 | 1448 |
| 2024-03-14 | 21.62 | $21.41 | 904 |
| 2024-03-13 | 21.65 | $21.60 | 1400 |
| 2024-03-12 | 21.63 | $21.61 | 2300 |
| 2024-03-11 | 21.59 | $21.50 | 725 |
| 2024-03-08 | 21.57 | $21.56 | 1530 |
| 2024-03-07 | 21.53 | $21.66 | 1900 |
| 2024-03-06 | 21.45 | $21.48 | 2536 |
| 2024-03-05 | 21.40 | $21.36 | 3200 |
| 2024-03-04 | 21.37 | $21.45 | 2700 |
| 2024-03-01 | 21.30 | $21.44 | 2311 |
| 2024-02-29 | 21.23 | $21.28 | 2100 |
| 2024-02-28 | 21.18 | $21.17 | 2100 |
| 2024-02-27 | 21.15 | $21.18 | 5000 |
| 2024-02-26 | 21.12 | $21.18 | 4245 |
| 2024-02-23 | 21.07 | $21.17 | 6100 |
| 2024-02-22 | 21.02 | $21.15 | 4720 |
| 2024-02-21 | 20.96 | $20.88 | 4300 |
| 2024-02-20 | 20.96 | $20.87 | 2808 |
| 2024-02-16 | 20.98 | $20.99 | 3821 |
| 2024-02-15 | 20.95 | $21.06 | 3600 |
| 2024-02-14 | 20.90 | $20.94 | 2915 |
| 2024-02-13 | 20.87 | $20.77 | 1937 |
| 2024-02-12 | 20.89 | $21.01 | 2634 |
| 2024-02-09 | 20.83 | $20.99 | 4906 |
| 2024-02-08 | 20.76 | $20.90 | 3529 |
| 2024-02-07 | 20.71 | $20.81 | 2800 |
| 2024-02-06 | 20.68 | $20.73 | 2638 |
| 2024-02-05 | 20.66 | $20.70 | 3806 |
| 2024-02-02 | 20.65 | $20.74 | 5000 |
| 2024-02-01 | 20.62 | $20.65 | 3236 |
| 2024-01-31 | 20.62 | $20.54 | 2622 |
| 2024-01-30 | 20.65 | $20.71 | 909 |
| 2024-01-29 | 20.63 | $20.74 | 1200 |
| 2024-01-26 | 20.60 | $20.68 | 2300 |
| 2024-01-25 | 20.58 | $20.70 | 1500 |
| 2024-01-24 | 20.55 | $20.62 | 1200 |
| 2024-01-23 | 20.54 | $20.65 | 1100 |
| 2024-01-22 | 20.52 | $20.72 | 900 |
| 2024-01-19 | 20.47 | $20.66 | 1800 |
| 2024-01-18 | 20.43 | $20.46 | 1000 |
| 2024-01-17 | 20.44 | $20.34 | 2003 |
| 2024-01-16 | 20.50 | $20.40 | 900 |
| 2024-01-12 | 20.55 | $20.50 | 900 |
| 2024-01-11 | 20.58 | $20.53 | 2000 |
| 2024-01-10 | 20.61 | $20.57 | 1700 |
| 2024-01-09 | 20.63 | $20.51 | 700 |
| 2024-01-08 | 20.67 | $20.57 | 1101 |
| 2024-01-05 | 20.70 | $20.33 | 420 |
| 2024-01-04 | 20.82 | $20.30 | 717 |
| 2024-01-03 | 20.97 | $20.32 | 600 |
| 2024-01-02 | 21.13 | $20.61 | 200 |
| 2023-12-29 | 21.24 | $20.83 | 1108 |
| 2023-12-28 | 21.30 | $20.97 | 1144 |
| 2023-12-27 | 21.32 | $20.98 | 3015 |
| 2023-12-26 | 21.33 | $21.29 | 1729 |
| 2023-12-22 | 21.24 | $21.13 | 903 |
| 2023-12-21 | 21.18 | $21.07 | 2700 |
| 2023-12-20 | 21.11 | $21.12 | 3200 |
| 2023-12-19 | 21.00 | $21.12 | 2900 |
| 2023-12-18 | 20.86 | $20.94 | 1302 |
| 2023-12-15 | 20.74 | $20.96 | 1200 |
| 2023-12-14 | 20.59 | $21.00 | 1900 |
| 2023-12-13 | 20.38 | $20.64 | 2100 |
| 2023-12-12 | 20.23 | $20.29 | 1600 |
| 2023-12-11 | 20.16 | $20.22 | 4300 |
| 2023-12-08 | 20.10 | $20.14 | 1500 |
| 2023-12-07 | 20.04 | $20.05 | 3338 |
| 2023-12-06 | 19.99 | $19.93 | 800 |
| 2023-12-05 | 19.97 | $19.92 | 738 |
| 2023-12-04 | 19.95 | $20.02 | 3739 |
| 2023-12-01 | 19.88 | $20.02 | 1002 |
| 2023-11-30 | 19.80 | $19.85 | 1708 |
| 2023-11-29 | 19.76 | $19.77 | 2000 |
| 2023-11-28 | 19.72 | $19.72 | 600 |
| 2023-11-27 | 19.70 | $19.76 | 801 |
| 2023-11-24 | 19.66 | $19.71 | 4700 |
| 2023-11-22 | 19.62 | $19.71 | 2300 |
| 2023-11-21 | 19.57 | $19.69 | 1835 |
| 2023-11-20 | 19.52 | $19.66 | 700 |
| 2023-11-17 | 19.47 | $19.56 | 3401 |
| 2023-11-16 | 19.44 | $19.50 | 1002 |
| 2023-11-15 | 19.42 | $19.52 | 2000 |
| 2023-11-14 | 19.39 | $19.48 | 1200 |
| 2023-11-13 | 19.37 | $19.44 | 800 |
| 2023-11-10 | 19.36 | $19.44 | 202 |
| 2023-11-09 | 19.34 | $19.41 | 1500 |
| 2023-11-08 | 19.34 | $19.42 | 200 |
| 2023-11-07 | 19.33 | $19.42 | 1000 |
| 2023-11-06 | 19.33 | $19.43 | 1400 |
| 2023-11-03 | 19.32 | $19.45 | 100 |
| 2023-11-02 | 19.30 | $19.43 | 700 |
| 2023-11-01 | 19.29 | $19.35 | 1600 |
| 2023-10-31 | 19.31 | $19.34 | 402 |
| 2023-10-30 | 19.34 | $19.34 | 300 |
| 2023-10-27 | 19.38 | $19.29 | 200 |
| 2023-10-26 | 19.44 | $19.38 | 1600 |
| 2023-10-25 | 19.50 | $19.41 | 432 |
| 2023-10-24 | 19.55 | $19.52 | 1300 |
| 2023-10-23 | 19.59 | $19.46 | 600 |
| 2023-10-20 | 19.66 | $19.51 | 344 |
| 2023-10-19 | 19.72 | $19.64 | 1645 |
| 2023-10-18 | 19.77 | $19.73 | 302 |
| 2023-10-17 | 19.79 | $19.90 | 1302 |
| 2023-10-16 | 19.77 | $19.87 | 3100 |
| 2023-10-13 | 19.75 | $19.77 | 1100 |
| 2023-10-12 | 19.77 | $19.82 | 400 |
| 2023-10-11 | 19.77 | $19.90 | 4900 |
| 2023-10-10 | 19.75 | $19.88 | 700 |
| 2023-10-09 | 19.73 | $19.85 | 2200 |
| 2023-10-06 | 19.73 | $19.84 | 1410 |
| 2023-10-05 | 19.73 | $19.79 | 345 |
| 2023-10-04 | 19.74 | $19.80 | 2000 |
| 2023-10-03 | 19.76 | $19.75 | 1400 |
| 2023-10-02 | 19.80 | $19.83 | 1408 |
| 2023-09-29 | 19.83 | $19.85 | 1100 |
| 2023-09-28 | 19.86 | $19.93 | 944 |
| 2023-09-27 | 19.88 | $19.84 | 500 |
| 2023-09-26 | 19.93 | $19.84 | 3513 |
| 2023-09-25 | 19.99 | $19.95 | 3300 |
| 2023-09-22 | 20.03 | $19.95 | 1200 |
| 2023-09-21 | 20.09 | $19.96 | 1739 |
| 2023-09-20 | 20.16 | $20.14 | 4448 |
| 2023-09-19 | 20.19 | $20.19 | 2606 |
| 2023-09-18 | 20.21 | $20.22 | 1200 |
| 2023-09-15 | 20.22 | $20.22 | 1230 |
| 2023-09-14 | 20.25 | $20.31 | 1104 |
| 2023-09-13 | 20.25 | $20.20 | 2600 |
| 2023-09-12 | 20.28 | $20.24 | 3900 |
| 2023-09-11 | 20.31 | $20.29 | 3000 |
| 2023-09-08 | 20.33 | $20.28 | 6900 |
| 2023-09-07 | 20.37 | $20.30 | 3206 |
| 2023-09-06 | 20.40 | $20.39 | 8100 |
| 2023-09-05 | 20.41 | $20.40 | 8900 |
| 2023-09-01 | 20.43 | $20.58 | 4100 |
| 2023-08-31 | 20.39 | $20.53 | 9600 |
| 2023-08-30 | 20.36 | $20.50 | 12722 |
| 2023-08-29 | 20.33 | $20.48 | 7900 |
| 2023-08-28 | 20.31 | $20.42 | 21600 |
| 2023-08-25 | 20.30 | $20.36 | 28600 |
| 2023-08-24 | 20.31 | $20.34 | 20900 |
| 2023-08-23 | 20.32 | $20.40 | 20433 |
| 2023-08-22 | 20.33 | $20.37 | 24700 |
| 2023-08-21 | 20.35 | $20.35 | 25201 |
| 2023-08-18 | 20.38 | $20.34 | 24005 |
| 2023-08-17 | 20.42 | $20.34 | 55300 |
| 2023-08-16 | 20.47 | $20.38 | 29800 |
| 2023-08-15 | 20.52 | $20.44 | 14204 |
| 2023-08-14 | 20.57 | $20.51 | 18800 |
| 2023-08-11 | 20.60 | $20.54 | 32424 |
| 2023-08-10 | 20.63 | $20.55 | 35625 |
| 2023-08-09 | 20.66 | $20.54 | 24800 |
| 2023-08-08 | 20.71 | $20.58 | 30900 |
| 2023-08-07 | 20.75 | $20.65 | 21200 |
| 2023-08-04 | 20.77 | $20.59 | 27900 |
| 2023-08-03 | 20.82 | $20.60 | 17200 |
| 2023-08-02 | 20.87 | $20.64 | 27249 |
| 2023-08-01 | 20.93 | $20.84 | 37029 |
| 2023-07-31 | 20.92 | $20.85 | 32300 |
| 2023-07-28 | 20.91 | $20.86 | 34949 |
| 2023-07-27 | 20.90 | $20.71 | 24202 |
| 2023-07-26 | 20.92 | $20.90 | 35800 |
| 2023-07-25 | 20.88 | $20.86 | 39800 |
| 2023-07-24 | 20.85 | $20.83 | 36038 |
| 2023-07-21 | 20.81 | $20.78 | 29822 |
| 2023-07-20 | 20.78 | $20.74 | 30700 |
| 2023-07-19 | 20.76 | $20.82 | 24806 |
| 2023-07-18 | 20.69 | $20.74 | 20203 |
| 2023-07-17 | 20.64 | $20.70 | 22200 |
| 2023-07-14 | 20.59 | $20.60 | 21542 |
| 2023-07-13 | 20.55 | $20.74 | 46431 |
| 2023-07-12 | 20.45 | $20.62 | 35440 |
| 2023-07-11 | 20.38 | $20.45 | 26600 |
| 2023-07-10 | 20.33 | $20.28 | 21000 |
| 2023-07-07 | 20.33 | $20.22 | 12923 |
| 2023-07-06 | 20.35 | $20.22 | 11500 |
| 2023-07-05 | 20.37 | $20.39 | 12321 |
| 2023-07-03 | 20.34 | $20.42 | 8500 |
| 2023-06-30 | 20.28 | $20.44 | 11700 |
| 2023-06-29 | 20.21 | $20.25 | 5400 |
| 2023-06-28 | 20.19 | $20.15 | 6500 |
| 2023-06-27 | 20.19 | $20.19 | 5000 |
| 2023-06-26 | 20.17 | $20.05 | 100 |
| 2023-06-23 | 20.19 | $20.00 | 7200 |
| 2023-06-22 | 20.23 | $20.12 | 13820 |
| 2023-06-21 | 20.25 | $20.17 | 10134 |
| 2023-06-20 | 20.24 | $20.19 | 15100 |
| 2023-06-16 | 20.23 | $20.28 | 9405 |
| 2023-06-15 | 20.19 | $20.31 | 16800 |
| 2023-06-14 | 20.12 | $20.10 | 22800 |
| 2023-06-13 | 20.10 | $20.16 | 4149 |
| 2023-06-12 | 20.06 | $20.09 | 22900 |
| 2023-06-09 | 20.03 | $20.08 | 15200 |
| 2023-06-08 | 20.00 | $20.09 | 22836 |
| 2023-06-07 | 19.95 | $20.07 | 28239 |
| 2023-06-06 | 19.90 | $19.96 | 23808 |
| 2023-06-05 | 19.88 | $19.89 | 19177 |
| 2023-06-02 | 19.87 | $19.91 | 20300 |
| 2023-06-01 | 19.85 | $19.87 | 19000 |
| 2023-05-31 | 19.84 | $19.82 | 16807 |
| 2023-05-30 | 19.84 | $19.84 | 25806 |
| 2023-05-26 | 19.84 | $19.84 | 26600 |
| 2023-05-25 | 19.84 | $19.83 | 29149 |
| 2023-05-24 | 19.84 | $19.82 | 27600 |
| 2023-05-23 | 19.84 | $19.88 | 20818 |
| 2023-05-22 | 19.83 | $19.89 | 20500 |
| 2023-05-19 | 19.81 | $19.89 | 17700 |
| 2023-05-18 | 19.78 | $19.88 | 27500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.06
2026-07-22
Close Price
$22.24
Vol: 231
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.42
Average
51.73
Maximum
83.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 51.06 | $22.24 | 231 |
| 2026-07-21 | 51.32 | $22.25 | 700 |
| 2026-07-20 | 50.11 | $22.20 | 335 |
| 2026-07-17 | 51.57 | $22.26 | 327 |
| 2026-07-16 | 55.67 | $22.42 | 611 |
| 2026-07-15 | 53.70 | $22.33 | 315 |
| 2026-07-14 | 52.59 | $22.28 | 715 |
| 2026-07-13 | 52.37 | $22.27 | 212 |
| 2026-07-10 | 54.26 | $22.35 | 909 |
| 2026-07-09 | 53.26 | $22.30 | 509 |
| 2026-07-08 | 51.24 | $22.20 | 714 |
| 2026-07-07 | 56.85 | $22.44 | 417 |
| 2026-07-06 | 59.17 | $22.53 | 600 |
| 2026-07-02 | 57.34 | $22.43 | 841 |
| 2026-07-01 | 56.02 | $22.36 | 300 |
| 2026-06-30 | 57.96 | $22.44 | 4615 |
| 2026-06-29 | 56.90 | $22.38 | 5200 |
| 2026-06-26 | 55.11 | $22.28 | 515 |
| 2026-06-25 | 53.64 | $22.20 | 404 |
| 2026-06-24 | 50.78 | $22.05 | 407 |
| 2026-06-23 | 48.98 | $21.96 | 500 |
| 2026-06-22 | 52.63 | $22.14 | 2412 |
| 2026-06-18 | 53.05 | $22.16 | 402 |
| 2026-06-17 | 50.04 | $22.00 | 602 |
| 2026-06-16 | 54.61 | $22.22 | 202 |
| 2026-06-15 | 55.04 | $22.24 | 703 |
| 2026-06-12 | 51.17 | $22.03 | 402 |
| 2026-06-11 | 50.40 | $21.99 | 302 |
| 2026-06-10 | 44.09 | $21.69 | 302 |
| 2026-06-09 | 48.81 | $21.93 | 704 |
| 2026-06-08 | 48.37 | $21.91 | 404 |
| 2026-06-05 | 48.57 | $21.92 | 605 |
| 2026-06-04 | 59.93 | $22.41 | 108 |
| 2026-06-03 | 52.37 | $22.06 | 304 |
| 2026-06-02 | 54.03 | $22.12 | 5500 |
| 2026-06-01 | 54.03 | $22.12 | 700 |
| 2026-05-29 | 53.81 | $22.11 | 302 |
| 2026-05-28 | 52.73 | $22.06 | 529 |
| 2026-05-27 | 51.22 | $21.99 | 312 |
| 2026-05-26 | 54.03 | $22.11 | 603 |
| 2026-05-22 | 50.60 | $21.95 | 302 |
| 2026-05-21 | 48.78 | $21.87 | 1209 |
| 2026-05-20 | 47.63 | $21.82 | 317 |
| 2026-05-19 | 41.96 | $21.59 | 202 |
| 2026-05-18 | 45.20 | $21.75 | 318 |
| 2026-05-15 | 46.47 | $21.81 | 100 |
| 2026-05-14 | 56.59 | $22.21 | 502 |
| 2026-05-13 | 54.47 | $22.12 | 104 |
| 2026-05-12 | 54.23 | $22.11 | 528 |
| 2026-05-11 | 58.55 | $22.26 | 507 |
| 2026-05-08 | 53.64 | $22.05 | 208 |
| 2026-05-07 | 51.84 | $21.98 | 331 |
| 2026-05-06 | 58.32 | $22.19 | 302 |
| 2026-05-05 | 51.77 | $21.95 | 349 |
| 2026-05-04 | 46.44 | $21.79 | 305 |
| 2026-05-01 | 50.77 | $21.92 | 510 |
| 2026-04-30 | 50.77 | $21.92 | 600 |
| 2026-04-29 | 42.16 | $21.69 | 422 |
| 2026-04-28 | 45.09 | $21.78 | 409 |
| 2026-04-27 | 48.66 | $21.88 | 2028 |
| 2026-04-24 | 48.66 | $21.88 | 612 |
| 2026-04-23 | 48.66 | $21.88 | 900 |
| 2026-04-22 | 49.68 | $21.91 | 1648 |
| 2026-04-21 | 44.97 | $21.78 | 301 |
| 2026-04-20 | 49.36 | $21.91 | 832 |
| 2026-04-17 | 49.71 | $21.92 | 710 |
| 2026-04-16 | 42.22 | $21.73 | 900 |
| 2026-04-15 | 42.22 | $21.73 | 600 |
| 2026-04-14 | 41.81 | $21.72 | 700 |
| 2026-04-13 | 41.01 | $21.70 | 700 |
| 2026-04-10 | 39.83 | $21.67 | 1317 |
| 2026-04-09 | 40.60 | $21.70 | 1100 |
| 2026-04-08 | 40.85 | $21.71 | 729 |
| 2026-04-07 | 37.56 | $21.62 | 743 |
| 2026-04-06 | 37.78 | $21.63 | 1101 |
| 2026-04-02 | 36.72 | $21.60 | 605 |
| 2026-04-01 | 36.92 | $21.61 | 700 |
| 2026-03-31 | 35.93 | $21.58 | 915 |
| 2026-03-30 | 32.91 | $21.49 | 1000 |
| 2026-03-27 | 33.41 | $21.52 | 313 |
| 2026-03-26 | 34.91 | $21.61 | 402 |
| 2026-03-25 | 37.03 | $21.73 | 523 |
| 2026-03-24 | 35.16 | $21.67 | 2800 |
| 2026-03-23 | 40.04 | $21.93 | 930 |
| 2026-03-20 | 36.84 | $21.83 | 930 |
| 2026-03-19 | 40.31 | $22.00 | 936 |
| 2026-03-18 | 40.53 | $22.01 | 2118 |
| 2026-03-17 | 44.08 | $22.17 | 900 |
| 2026-03-16 | 44.08 | $22.17 | 1104 |
| 2026-03-13 | 42.66 | $22.12 | 930 |
| 2026-03-12 | 43.08 | $22.14 | 1000 |
| 2026-03-11 | 45.60 | $22.26 | 2318 |
| 2026-03-10 | 46.25 | $22.29 | 1231 |
| 2026-03-09 | 47.74 | $22.36 | 900 |
| 2026-03-06 | 46.81 | $22.32 | 1442 |
| 2026-03-05 | 49.32 | $22.44 | 2900 |
| 2026-03-04 | 52.20 | $22.57 | 5800 |
| 2026-03-03 | 50.73 | $22.50 | 2732 |
| 2026-03-02 | 58.00 | $22.80 | 2100 |
| 2026-02-27 | 56.82 | $22.74 | 3105 |
| 2026-02-26 | 56.04 | $22.70 | 1910 |
| 2026-02-25 | 56.77 | $22.73 | 2100 |
| 2026-02-24 | 56.41 | $22.71 | 1100 |
| 2026-02-23 | 54.43 | $22.60 | 2113 |
| 2026-02-20 | 56.20 | $22.68 | 1436 |
| 2026-02-19 | 54.44 | $22.58 | 1436 |
| 2026-02-18 | 54.27 | $22.57 | 2112 |
| 2026-02-17 | 54.27 | $22.57 | 1308 |
| 2026-02-13 | 54.27 | $22.57 | 2108 |
| 2026-02-12 | 51.57 | $22.40 | 2000 |
| 2026-02-11 | 55.02 | $22.59 | 2200 |
| 2026-02-10 | 53.62 | $22.50 | 1544 |
| 2026-02-09 | 53.98 | $22.52 | 3116 |
| 2026-02-06 | 51.87 | $22.38 | 1000 |
| 2026-02-05 | 43.84 | $21.92 | 800 |
| 2026-02-04 | 46.91 | $22.11 | 606 |
| 2026-02-03 | 49.88 | $22.28 | 1100 |
| 2026-02-02 | 47.85 | $22.17 | 425 |
| 2026-01-30 | 48.36 | $22.20 | 600 |
| 2026-01-29 | 55.22 | $22.57 | 814 |
| 2026-01-28 | 57.52 | $22.68 | 532 |
| 2026-01-27 | 55.93 | $22.58 | 607 |
| 2026-01-26 | 52.01 | $22.35 | 514 |
| 2026-01-23 | 52.01 | $22.35 | 518 |
| 2026-01-22 | 52.94 | $22.40 | 5600 |
| 2026-01-21 | 52.45 | $22.37 | 980 |
| 2026-01-20 | 47.71 | $22.09 | 630 |
| 2026-01-16 | 54.54 | $22.46 | 8700 |
| 2026-01-15 | 53.34 | $22.39 | 505 |
| 2026-01-14 | 52.14 | $22.32 | 609 |
| 2026-01-13 | 51.29 | $22.27 | 1029 |
| 2026-01-12 | 52.17 | $22.32 | 500 |
| 2026-01-09 | 49.71 | $22.17 | 1100 |
| 2026-01-08 | 46.58 | $21.99 | 302 |
| 2026-01-07 | 46.73 | $22.00 | 456 |
| 2026-01-06 | 49.69 | $22.19 | 500 |
| 2026-01-05 | 47.01 | $22.03 | 1000 |
| 2026-01-02 | 42.45 | $21.78 | 921 |
| 2025-12-31 | 38.65 | $21.59 | 1600 |
| 2025-12-30 | 40.81 | $21.75 | 1930 |
| 2025-12-29 | 41.22 | $21.78 | 1087 |
| 2025-12-26 | 43.58 | $21.95 | 1100 |
| 2025-12-24 | 43.72 | $21.96 | 1300 |
| 2025-12-23 | 42.13 | $21.87 | 307 |
| 2025-12-22 | 56.40 | $22.72 | 308 |
| 2025-12-19 | 53.40 | $22.55 | 300 |
| 2025-12-18 | 49.94 | $22.37 | 229 |
| 2025-12-17 | 47.46 | $22.25 | 305 |
| 2025-12-16 | 51.71 | $22.46 | 213 |
| 2025-12-15 | 52.78 | $22.51 | 900 |
| 2025-12-12 | 53.62 | $22.55 | 337 |
| 2025-12-11 | 58.02 | $22.75 | 1626 |
| 2025-12-10 | 56.32 | $22.65 | 500 |
| 2025-12-09 | 51.87 | $22.41 | 100 |
| 2025-12-08 | 51.68 | $22.40 | 329 |
| 2025-12-05 | 52.28 | $22.43 | 301 |
| 2025-12-04 | 52.47 | $22.44 | 500 |
| 2025-12-03 | 51.45 | $22.38 | 400 |
| 2025-12-02 | 49.90 | $22.29 | 203 |
| 2025-12-01 | 49.40 | $22.26 | 300 |
| 2025-11-28 | 52.61 | $22.45 | 300 |
| 2025-11-26 | 50.35 | $22.31 | 302 |
| 2025-11-25 | 47.81 | $22.16 | 301 |
| 2025-11-24 | 44.96 | $22.00 | 644 |
| 2025-11-21 | 40.53 | $21.77 | 600 |
| 2025-11-20 | 37.19 | $21.61 | 409 |
| 2025-11-19 | 40.58 | $21.86 | 524 |
| 2025-11-18 | 40.16 | $21.84 | 412 |
| 2025-11-17 | 40.56 | $21.87 | 400 |
| 2025-11-14 | 44.06 | $22.12 | 815 |
| 2025-11-13 | 44.95 | $22.18 | 618 |
| 2025-11-12 | 51.86 | $22.60 | 303 |
| 2025-11-11 | 51.18 | $22.56 | 108 |
| 2025-11-10 | 51.88 | $22.60 | 537 |
| 2025-11-07 | 47.83 | $22.36 | 538 |
| 2025-11-06 | 46.04 | $22.26 | 336 |
| 2025-11-05 | 49.26 | $22.46 | 205 |
| 2025-11-04 | 46.03 | $22.28 | 339 |
| 2025-11-03 | 51.57 | $22.60 | 355 |
| 2025-10-31 | 53.48 | $22.70 | 400 |
| 2025-10-30 | 52.13 | $22.62 | 432 |
| 2025-10-29 | 54.97 | $22.77 | 600 |
| 2025-10-28 | 57.14 | $22.88 | 600 |
| 2025-10-27 | 58.53 | $22.95 | 537 |
| 2025-10-24 | 56.66 | $22.82 | 400 |
| 2025-10-23 | 53.94 | $22.64 | 987 |
| 2025-10-22 | 50.84 | $22.45 | 1000 |
| 2025-10-21 | 54.90 | $22.67 | 310 |
| 2025-10-20 | 59.42 | $22.89 | 531 |
| 2025-10-17 | 55.46 | $22.64 | 231 |
| 2025-10-16 | 57.16 | $22.72 | 523 |
| 2025-10-15 | 61.62 | $22.92 | 523 |
| 2025-10-14 | 60.60 | $22.85 | 1316 |
| 2025-10-13 | 59.72 | $22.79 | 318 |
| 2025-10-10 | 52.16 | $22.34 | 1800 |
| 2025-10-09 | 63.49 | $22.79 | 205 |
| 2025-10-08 | 68.17 | $22.94 | 727 |
| 2025-10-07 | 65.94 | $22.80 | 300 |
| 2025-10-06 | 71.37 | $22.96 | 500 |
| 2025-10-03 | 67.92 | $22.74 | 417 |
| 2025-10-02 | 67.07 | $22.69 | 400 |
| 2025-10-01 | 64.74 | $22.56 | 202 |
| 2025-09-30 | 63.42 | $22.49 | 100 |
| 2025-09-29 | 63.74 | $22.50 | 541 |
| 2025-09-26 | 59.62 | $22.29 | 900 |
| 2025-09-25 | 56.73 | $22.16 | 523 |
| 2025-09-24 | 66.88 | $22.45 | 205 |
| 2025-09-23 | 71.04 | $22.55 | 305 |
| 2025-09-22 | 73.65 | $22.61 | 616 |
| 2025-09-19 | 72.70 | $22.55 | 300 |
| 2025-09-18 | 70.32 | $22.41 | 502 |
| 2025-09-17 | 66.78 | $22.23 | 724 |
| 2025-09-16 | 66.14 | $22.20 | 518 |
| 2025-09-15 | 69.09 | $22.27 | 1707 |
| 2025-09-12 | 66.67 | $22.15 | 700 |
| 2025-09-11 | 66.67 | $22.15 | 1103 |
| 2025-09-10 | 60.64 | $21.89 | 801 |
| 2025-09-09 | 61.04 | $21.90 | 1500 |
| 2025-09-08 | 60.29 | $21.87 | 337 |
| 2025-09-05 | 58.78 | $21.81 | 309 |
| 2025-09-04 | 58.78 | $21.81 | 513 |
| 2025-09-03 | 56.54 | $21.72 | 402 |
| 2025-09-02 | 54.17 | $21.63 | 501 |
| 2025-08-29 | 56.78 | $21.71 | 2401 |
| 2025-08-28 | 60.23 | $21.81 | 2401 |
| 2025-08-27 | 59.29 | $21.77 | 930 |
| 2025-08-26 | 58.35 | $21.73 | 908 |
| 2025-08-25 | 56.95 | $21.67 | 1000 |
| 2025-08-22 | 61.21 | $21.80 | 823 |
| 2025-08-21 | 52.35 | $21.46 | 900 |
| 2025-08-20 | 55.91 | $21.56 | 1330 |
| 2025-08-19 | 53.82 | $21.49 | 511 |
| 2025-08-18 | 57.53 | $21.59 | 605 |
| 2025-08-15 | 58.68 | $21.62 | 1726 |
| 2025-08-14 | 61.82 | $21.70 | 1100 |
| 2025-08-13 | 65.12 | $21.78 | 700 |
| 2025-08-12 | 62.25 | $21.66 | 1000 |
| 2025-08-11 | 56.57 | $21.46 | 2945 |
| 2025-08-08 | 55.62 | $21.43 | 900 |
| 2025-08-07 | 55.00 | $21.41 | 1037 |
| 2025-08-06 | 54.39 | $21.39 | 1300 |
| 2025-08-05 | 53.19 | $21.35 | 4500 |
| 2025-08-04 | 57.12 | $21.46 | 1700 |
| 2025-08-01 | 48.57 | $21.20 | 401 |
| 2025-07-31 | 55.91 | $21.38 | 1720 |
| 2025-07-30 | 58.23 | $21.43 | 3127 |
| 2025-07-29 | 61.12 | $21.49 | 1330 |
| 2025-07-28 | 63.10 | $21.53 | 2400 |
| 2025-07-25 | 66.70 | $21.60 | 1010 |
| 2025-07-24 | 66.17 | $21.58 | 800 |
| 2025-07-23 | 65.66 | $21.56 | 1100 |
| 2025-07-22 | 63.00 | $21.46 | 1303 |
| 2025-07-21 | 62.16 | $21.43 | 1116 |
| 2025-07-18 | 61.33 | $21.40 | 1309 |
| 2025-07-17 | 61.06 | $21.39 | 1010 |
| 2025-07-16 | 57.98 | $21.28 | 831 |
| 2025-07-15 | 56.19 | $21.22 | 1700 |
| 2025-07-14 | 62.06 | $21.36 | 3000 |
| 2025-07-11 | 59.47 | $21.27 | 1907 |
| 2025-07-10 | 64.08 | $21.37 | 2046 |
| 2025-07-09 | 65.04 | $21.39 | 2000 |
| 2025-07-08 | 62.65 | $21.30 | 2500 |
| 2025-07-07 | 62.38 | $21.29 | 2004 |
| 2025-07-03 | 69.05 | $21.43 | 1304 |
| 2025-07-02 | 65.55 | $21.29 | 1312 |
| 2025-07-01 | 64.18 | $21.24 | 3300 |
| 2025-06-30 | 65.16 | $21.26 | 3411 |
| 2025-06-27 | 60.88 | $21.11 | 3100 |
| 2025-06-26 | 59.94 | $21.08 | 2100 |
| 2025-06-25 | 57.01 | $20.99 | 1828 |
| 2025-06-24 | 58.83 | $21.03 | 1500 |
| 2025-06-23 | 56.87 | $20.97 | 1700 |
| 2025-06-20 | 55.18 | $20.92 | 1700 |
| 2025-06-18 | 55.18 | $20.92 | 2400 |
| 2025-06-17 | 55.97 | $20.94 | 1905 |
| 2025-06-16 | 59.19 | $21.02 | 1600 |
| 2025-06-13 | 56.51 | $20.93 | 2000 |
| 2025-06-12 | 61.64 | $21.05 | 3102 |
| 2025-06-11 | 60.80 | $21.02 | 2300 |
| 2025-06-10 | 60.52 | $21.01 | 1300 |
| 2025-06-09 | 60.26 | $21.00 | 3200 |
| 2025-06-06 | 59.74 | $20.98 | 2100 |
| 2025-06-05 | 56.25 | $20.85 | 1800 |
| 2025-06-04 | 58.47 | $20.91 | 1300 |
| 2025-06-03 | 58.84 | $20.92 | 1200 |
| 2025-06-02 | 57.31 | $20.86 | 1900 |
| 2025-05-30 | 55.74 | $20.80 | 1333 |
| 2025-05-29 | 54.42 | $20.75 | 1033 |
| 2025-05-28 | 54.73 | $20.76 | 1000 |
| 2025-05-27 | 58.21 | $20.87 | 6529 |
| 2025-05-23 | 52.47 | $20.65 | 2312 |
| 2025-05-22 | 51.61 | $20.62 | 8900 |
| 2025-05-21 | 51.05 | $20.60 | 1200 |
| 2025-05-20 | 60.36 | $20.88 | 1912 |
| 2025-05-19 | 61.89 | $20.92 | 932 |
| 2025-05-16 | 61.19 | $20.89 | 1200 |
| 2025-05-15 | 56.92 | $20.72 | 900 |
| 2025-05-14 | 54.69 | $20.64 | 600 |
| 2025-05-13 | 58.66 | $20.75 | 1101 |
| 2025-05-12 | 56.19 | $20.66 | 1500 |
| 2025-05-09 | 47.60 | $20.40 | 1900 |
| 2025-05-08 | 47.23 | $20.39 | 1200 |
| 2025-05-07 | 42.07 | $20.26 | 2136 |
| 2025-05-06 | 40.80 | $20.23 | 706 |
| 2025-05-05 | 43.52 | $20.32 | 1512 |
| 2025-05-02 | 44.77 | $20.36 | 900 |
| 2025-05-01 | 38.90 | $20.22 | 1100 |
| 2025-04-30 | 38.00 | $20.20 | 3739 |
| 2025-04-29 | 37.13 | $20.18 | 1900 |
| 2025-04-28 | 35.40 | $20.14 | 1234 |
| 2025-04-25 | 34.10 | $20.11 | 800 |
| 2025-04-24 | 34.99 | $20.15 | 1500 |
| 2025-04-23 | 33.76 | $20.12 | 940 |
| 2025-04-22 | 32.96 | $20.10 | 1408 |
| 2025-04-21 | 31.78 | $20.07 | 2700 |
| 2025-04-17 | 32.69 | $20.12 | 2300 |
| 2025-04-16 | 31.95 | $20.10 | 2407 |
| 2025-04-15 | 32.12 | $20.11 | 1004 |
| 2025-04-14 | 32.28 | $20.12 | 705 |
| 2025-04-11 | 30.97 | $20.08 | 1802 |
| 2025-04-10 | 31.11 | $20.09 | 1500 |
| 2025-04-09 | 32.69 | $20.20 | 1500 |
| 2025-04-08 | 25.49 | $19.98 | 2300 |
| 2025-04-07 | 25.73 | $20.00 | 1800 |
| 2025-04-04 | 26.43 | $20.06 | 2000 |
| 2025-04-03 | 35.89 | $20.67 | 1200 |
| 2025-04-02 | 48.27 | $21.13 | 1800 |
| 2025-04-01 | 45.56 | $21.06 | 3800 |
| 2025-03-31 | 43.96 | $21.02 | 4100 |
| 2025-03-28 | 40.21 | $20.93 | 2314 |
| 2025-03-27 | 44.97 | $21.08 | 4405 |
| 2025-03-26 | 47.84 | $21.16 | 5300 |
| 2025-03-25 | 48.96 | $21.19 | 4000 |
| 2025-03-24 | 49.32 | $21.20 | 5400 |
| 2025-03-21 | 43.77 | $21.06 | 3407 |
| 2025-03-20 | 46.91 | $21.15 | 4127 |
| 2025-03-19 | 46.50 | $21.14 | 3600 |
| 2025-03-18 | 44.07 | $21.08 | 5300 |
| 2025-03-17 | 44.07 | $21.08 | 3631 |
| 2025-03-14 | 42.09 | $21.03 | 4037 |
| 2025-03-13 | 39.24 | $20.96 | 3900 |
| 2025-03-12 | 37.99 | $20.93 | 4900 |
| 2025-03-11 | 38.49 | $20.95 | 4215 |
| 2025-03-10 | 38.73 | $20.96 | 3600 |
| 2025-03-07 | 39.44 | $20.99 | 2414 |
| 2025-03-06 | 38.37 | $20.96 | 3100 |
| 2025-03-05 | 40.88 | $21.07 | 4649 |
| 2025-03-04 | 40.21 | $21.05 | 4600 |
| 2025-03-03 | 41.33 | $21.10 | 3400 |
| 2025-02-28 | 41.55 | $21.11 | 821 |
| 2025-02-27 | 38.76 | $21.02 | 6100 |
| 2025-02-26 | 41.03 | $21.13 | 1526 |
| 2025-02-25 | 40.43 | $21.11 | 502 |
| 2025-02-24 | 41.23 | $21.15 | 1846 |
| 2025-02-21 | 40.67 | $21.13 | 1613 |
| 2025-02-20 | 45.63 | $21.37 | 2606 |
| 2025-02-19 | 48.43 | $21.49 | 2100 |
| 2025-02-18 | 49.39 | $21.53 | 3600 |
| 2025-02-14 | 45.54 | $21.38 | 1900 |
| 2025-02-13 | 47.37 | $21.46 | 4500 |
| 2025-02-12 | 42.74 | $21.29 | 1309 |
| 2025-02-11 | 44.49 | $21.37 | 1700 |
| 2025-02-10 | 45.60 | $21.42 | 2700 |
| 2025-02-07 | 42.61 | $21.31 | 2140 |
| 2025-02-06 | 44.29 | $21.39 | 747 |
| 2025-02-05 | 44.50 | $21.40 | 1236 |
| 2025-02-04 | 39.93 | $21.23 | 602 |
| 2025-02-03 | 38.80 | $21.19 | 2200 |
| 2025-01-31 | 40.05 | $21.26 | 1927 |
| 2025-01-30 | 43.06 | $21.42 | 2035 |
| 2025-01-29 | 34.26 | $21.12 | 1000 |
| 2025-01-28 | 35.84 | $21.21 | 3022 |
| 2025-01-27 | 33.92 | $21.15 | 500 |
| 2025-01-24 | 39.56 | $21.45 | 3800 |
| 2025-01-23 | 40.19 | $21.48 | 1300 |
| 2025-01-22 | 39.58 | $21.46 | 3000 |
| 2025-01-21 | 39.97 | $21.48 | 2910 |
| 2025-01-17 | 34.44 | $21.30 | 1715 |
| 2025-01-16 | 32.81 | $21.25 | 1900 |
| 2025-01-15 | 30.85 | $21.19 | 4910 |
| 2025-01-14 | 27.50 | $21.09 | 902 |
| 2025-01-13 | 26.48 | $21.06 | 2208 |
| 2025-01-10 | 26.48 | $21.06 | 3322 |
| 2025-01-08 | 26.93 | $21.10 | 7500 |
| 2025-01-07 | 26.93 | $21.10 | 2300 |
| 2025-01-06 | 27.36 | $21.14 | 7039 |
| 2025-01-03 | 26.53 | $21.11 | 5700 |
| 2025-01-02 | 25.46 | $21.07 | 4900 |
| 2024-12-31 | 24.42 | $21.03 | 14003 |
| 2024-12-30 | 25.09 | $21.11 | 23428 |
| 2024-12-27 | 25.17 | $21.12 | 29800 |
| 2024-12-26 | 26.23 | $21.25 | 34000 |
| 2024-12-24 | 24.84 | $21.19 | 25500 |
| 2024-12-23 | 23.71 | $21.14 | 25248 |
| 2024-12-20 | 23.78 | $21.15 | 7912 |
| 2024-12-19 | 21.42 | $21.04 | 10100 |
| 2024-12-18 | 21.77 | $21.10 | 5121 |
| 2024-12-17 | 50.02 | $23.29 | 1002 |
| 2024-12-16 | 54.30 | $23.43 | 3800 |
| 2024-12-13 | 52.65 | $23.37 | 4901 |
| 2024-12-12 | 52.65 | $23.37 | 2046 |
| 2024-12-11 | 55.35 | $23.46 | 1845 |
| 2024-12-10 | 53.85 | $23.40 | 1300 |
| 2024-12-09 | 55.93 | $23.47 | 2400 |
| 2024-12-06 | 61.06 | $23.63 | 2200 |
| 2024-12-05 | 60.20 | $23.59 | 2720 |
| 2024-12-04 | 62.86 | $23.67 | 2800 |
| 2024-12-03 | 61.44 | $23.60 | 2800 |
| 2024-12-02 | 63.07 | $23.65 | 2500 |
| 2024-11-29 | 64.37 | $23.69 | 400 |
| 2024-11-27 | 62.92 | $23.61 | 312 |
| 2024-11-26 | 63.54 | $23.63 | 2117 |
| 2024-11-25 | 63.83 | $23.64 | 1300 |
| 2024-11-22 | 61.44 | $23.50 | 800 |
| 2024-11-21 | 59.44 | $23.39 | 1100 |
| 2024-11-20 | 56.72 | $23.25 | 3642 |
| 2024-11-19 | 55.09 | $23.17 | 1417 |
| 2024-11-18 | 54.48 | $23.14 | 1000 |
| 2024-11-15 | 54.48 | $23.14 | 1700 |
| 2024-11-14 | 56.56 | $23.23 | 4500 |
| 2024-11-13 | 61.27 | $23.42 | 2820 |
| 2024-11-12 | 62.31 | $23.46 | 3205 |
| 2024-11-11 | 67.46 | $23.65 | 2109 |
| 2024-11-08 | 66.91 | $23.61 | 2100 |
| 2024-11-07 | 65.25 | $23.49 | 3011 |
| 2024-11-06 | 64.10 | $23.41 | 1300 |
| 2024-11-05 | 54.72 | $22.88 | 1020 |
| 2024-11-04 | 49.78 | $22.67 | 1100 |
| 2024-11-01 | 49.78 | $22.67 | 900 |
| 2024-10-31 | 48.57 | $22.62 | 600 |
| 2024-10-30 | 54.54 | $22.86 | 1342 |
| 2024-10-29 | 56.19 | $22.92 | 605 |
| 2024-10-28 | 55.12 | $22.87 | 2616 |
| 2024-10-25 | 53.16 | $22.78 | 1122 |
| 2024-10-24 | 54.16 | $22.82 | 843 |
| 2024-10-23 | 53.54 | $22.79 | 800 |
| 2024-10-22 | 56.95 | $22.93 | 1600 |
| 2024-10-21 | 58.99 | $23.01 | 547 |
| 2024-10-18 | 63.31 | $23.17 | 501 |
| 2024-10-17 | 62.49 | $23.12 | 647 |
| 2024-10-16 | 62.18 | $23.10 | 2700 |
| 2024-10-15 | 60.08 | $22.97 | 1218 |
| 2024-10-14 | 63.97 | $23.12 | 931 |
| 2024-10-11 | 62.10 | $23.00 | 2109 |
| 2024-10-10 | 58.35 | $22.78 | 2000 |
| 2024-10-09 | 59.89 | $22.84 | 2900 |
| 2024-10-08 | 58.14 | $22.74 | 808 |
| 2024-10-07 | 56.53 | $22.65 | 1200 |
| 2024-10-04 | 58.93 | $22.75 | 1500 |
| 2024-10-03 | 57.20 | $22.65 | 1100 |
| 2024-10-02 | 57.66 | $22.67 | 1700 |
| 2024-10-01 | 57.50 | $22.66 | 500 |
| 2024-09-30 | 59.90 | $22.77 | 1535 |
| 2024-09-27 | 59.76 | $22.76 | 800 |
| 2024-09-26 | 59.48 | $22.74 | 801 |
| 2024-09-25 | 57.37 | $22.59 | 700 |
| 2024-09-24 | 59.13 | $22.68 | 535 |
| 2024-09-23 | 58.99 | $22.67 | 2200 |
| 2024-09-20 | 57.15 | $22.53 | 800 |
| 2024-09-19 | 58.76 | $22.62 | 1116 |
| 2024-09-18 | 54.27 | $22.29 | 740 |
| 2024-09-17 | 56.03 | $22.39 | 1500 |
| 2024-09-16 | 55.20 | $22.33 | 7329 |
| 2024-09-13 | 53.97 | $22.24 | 1900 |
| 2024-09-12 | 50.82 | $22.02 | 2109 |
| 2024-09-11 | 49.17 | $21.91 | 2728 |
| 2024-09-10 | 47.65 | $21.81 | 2700 |
| 2024-09-09 | 47.50 | $21.80 | 1821 |
| 2024-09-06 | 45.13 | $21.64 | 4500 |
| 2024-09-05 | 48.38 | $21.89 | 1500 |
| 2024-09-04 | 49.59 | $21.98 | 4000 |
| 2024-09-03 | 62.37 | $22.75 | 540 |
| 2024-08-30 | 57.81 | $22.41 | 1922 |
| 2024-08-29 | 56.18 | $22.30 | 7804 |
| 2024-08-28 | 54.97 | $22.22 | 1300 |
| 2024-08-27 | 56.26 | $22.29 | 3400 |
| 2024-08-26 | 57.16 | $22.34 | 2721 |
| 2024-08-23 | 57.51 | $22.36 | 5600 |
| 2024-08-22 | 54.16 | $22.11 | 2712 |
| 2024-08-21 | 56.71 | $22.26 | 3500 |
| 2024-08-20 | 54.12 | $22.07 | 1803 |
| 2024-08-19 | 56.67 | $22.22 | 5549 |
| 2024-08-16 | 54.49 | $22.06 | 2119 |
| 2024-08-15 | 52.66 | $21.93 | 1900 |
| 2024-08-14 | 49.38 | $21.71 | 1200 |
| 2024-08-13 | 48.46 | $21.65 | 2507 |
| 2024-08-12 | 44.09 | $21.38 | 603 |
| 2024-08-09 | 45.58 | $21.49 | 1606 |
| 2024-08-08 | 44.78 | $21.44 | 4300 |
| 2024-08-07 | 36.94 | $21.00 | 6034 |
| 2024-08-06 | 38.60 | $21.14 | 7100 |
| 2024-08-05 | 36.27 | $21.02 | 1904 |
| 2024-08-02 | 40.80 | $21.39 | 3405 |
| 2024-08-01 | 48.76 | $21.90 | 11700 |
| 2024-07-31 | 57.05 | $22.30 | 5200 |
| 2024-07-30 | 51.80 | $22.03 | 2000 |
| 2024-07-29 | 51.38 | $22.01 | 1133 |
| 2024-07-26 | 51.80 | $22.03 | 4000 |
| 2024-07-25 | 47.21 | $21.81 | 2743 |
| 2024-07-24 | 46.55 | $21.78 | 1800 |
| 2024-07-23 | 54.54 | $22.15 | 2802 |
| 2024-07-22 | 57.32 | $22.26 | 4100 |
| 2024-07-19 | 52.04 | $22.01 | 200 |
| 2024-07-18 | 57.14 | $22.20 | 2925 |
| 2024-07-17 | 61.35 | $22.34 | 900 |
| 2024-07-16 | 70.91 | $22.61 | 705 |
| 2024-07-15 | 65.63 | $22.33 | 1826 |
| 2024-07-12 | 63.62 | $22.24 | 2547 |
| 2024-07-11 | 60.43 | $22.11 | 7236 |
| 2024-07-10 | 59.92 | $22.09 | 8000 |
| 2024-07-09 | 52.97 | $21.85 | 5111 |
| 2024-07-08 | 54.47 | $21.89 | 5640 |
| 2024-07-05 | 53.85 | $21.87 | 3100 |
| 2024-07-03 | 53.24 | $21.85 | 3100 |
| 2024-07-02 | 50.80 | $21.77 | 2237 |
| 2024-07-01 | 48.56 | $21.70 | 5500 |
| 2024-06-28 | 51.42 | $21.79 | 2302 |
| 2024-06-27 | 50.49 | $21.76 | 1700 |
| 2024-06-26 | 48.32 | $21.69 | 3303 |
| 2024-06-25 | 50.42 | $21.76 | 33012 |
| 2024-06-24 | 51.96 | $21.81 | 1400 |
| 2024-06-21 | 54.48 | $21.89 | 1315 |
| 2024-06-20 | 55.11 | $21.91 | 1206 |
| 2024-06-18 | 57.66 | $21.99 | 4000 |
| 2024-06-17 | 56.22 | $21.93 | 3646 |
| 2024-06-14 | 55.50 | $21.90 | 2114 |
| 2024-06-13 | 58.23 | $21.99 | 3531 |
| 2024-06-12 | 57.57 | $21.96 | 1429 |
| 2024-06-11 | 51.76 | $21.72 | 2500 |
| 2024-06-10 | 51.76 | $21.72 | 1849 |
| 2024-06-07 | 50.75 | $21.68 | 1206 |
| 2024-06-06 | 54.86 | $21.83 | 1400 |
| 2024-06-05 | 55.71 | $21.86 | 3000 |
| 2024-06-04 | 48.88 | $21.59 | 1400 |
| 2024-06-03 | 49.97 | $21.63 | 1100 |
| 2024-05-31 | 48.89 | $21.59 | 3506 |
| 2024-05-30 | 45.84 | $21.48 | 3729 |
| 2024-05-29 | 44.11 | $21.42 | 3300 |
| 2024-05-28 | 50.78 | $21.68 | 1500 |
| 2024-05-24 | 52.82 | $21.75 | 1300 |
| 2024-05-23 | 48.61 | $21.60 | 1100 |
| 2024-05-22 | 57.36 | $21.87 | 2211 |
| 2024-05-21 | 59.23 | $21.92 | 1110 |
| 2024-05-20 | 61.52 | $21.98 | 3018 |
| 2024-05-17 | 59.01 | $21.88 | 1300 |
| 2024-05-16 | 61.29 | $21.94 | 3500 |
| 2024-05-15 | 62.82 | $21.98 | 1425 |
| 2024-05-14 | 56.93 | $21.75 | 530 |
| 2024-05-13 | 52.23 | $21.60 | 403 |
| 2024-05-10 | 51.56 | $21.58 | 100 |
| 2024-05-09 | 51.24 | $21.57 | 1800 |
| 2024-05-08 | 49.63 | $21.52 | 1238 |
| 2024-05-07 | 54.02 | $21.65 | 500 |
| 2024-05-06 | 54.37 | $21.66 | 913 |
| 2024-05-03 | 50.72 | $21.54 | 1900 |
| 2024-05-02 | 46.30 | $21.41 | 800 |
| 2024-05-01 | 43.72 | $21.34 | 1800 |
| 2024-04-30 | 43.72 | $21.34 | 131 |
| 2024-04-29 | 48.53 | $21.50 | 900 |
| 2024-04-26 | 48.19 | $21.49 | 619 |
| 2024-04-25 | 46.17 | $21.43 | 400 |
| 2024-04-24 | 48.89 | $21.52 | 3800 |
| 2024-04-23 | 48.57 | $21.51 | 6900 |
| 2024-04-22 | 47.32 | $21.47 | 2400 |
| 2024-04-19 | 47.59 | $21.48 | 1700 |
| 2024-04-18 | 47.30 | $21.47 | 1610 |
| 2024-04-17 | 48.06 | $21.50 | 4400 |
| 2024-04-16 | 48.06 | $21.50 | 2501 |
| 2024-04-15 | 48.53 | $21.52 | 2631 |
| 2024-04-12 | 50.64 | $21.61 | 1600 |
| 2024-04-11 | 55.77 | $21.81 | 2300 |
| 2024-04-10 | 54.23 | $21.74 | 2405 |
| 2024-04-09 | 61.83 | $22.00 | 811 |
| 2024-04-08 | 61.03 | $21.96 | 603 |
| 2024-04-05 | 60.83 | $21.95 | 501 |
| 2024-04-04 | 57.84 | $21.80 | 600 |
| 2024-04-03 | 63.03 | $21.97 | 1100 |
| 2024-04-02 | 62.08 | $21.92 | 732 |
| 2024-04-01 | 67.35 | $22.08 | 847 |
| 2024-03-28 | 70.18 | $22.16 | 900 |
| 2024-03-27 | 69.10 | $22.09 | 1633 |
| 2024-03-26 | 63.97 | $21.80 | 1300 |
| 2024-03-25 | 65.39 | $21.84 | 445 |
| 2024-03-22 | 66.80 | $21.88 | 400 |
| 2024-03-21 | 70.03 | $21.97 | 800 |
| 2024-03-20 | 66.43 | $21.76 | 1100 |
| 2024-03-19 | 63.02 | $21.59 | 1800 |
| 2024-03-18 | 59.57 | $21.44 | 1900 |
| 2024-03-15 | 58.84 | $21.41 | 1448 |
| 2024-03-14 | 58.84 | $21.41 | 904 |
| 2024-03-13 | 65.60 | $21.60 | 1400 |
| 2024-03-12 | 65.98 | $21.61 | 2300 |
| 2024-03-11 | 63.80 | $21.50 | 725 |
| 2024-03-08 | 65.99 | $21.56 | 1530 |
| 2024-03-07 | 69.81 | $21.66 | 1900 |
| 2024-03-06 | 66.50 | $21.48 | 2536 |
| 2024-03-05 | 64.00 | $21.36 | 3200 |
| 2024-03-04 | 67.59 | $21.45 | 2700 |
| 2024-03-01 | 67.40 | $21.44 | 2311 |
| 2024-02-29 | 64.15 | $21.28 | 2100 |
| 2024-02-28 | 61.66 | $21.17 | 2100 |
| 2024-02-27 | 62.03 | $21.18 | 5000 |
| 2024-02-26 | 62.03 | $21.18 | 4245 |
| 2024-02-23 | 61.82 | $21.17 | 6100 |
| 2024-02-22 | 61.42 | $21.15 | 4720 |
| 2024-02-21 | 55.39 | $20.88 | 4300 |
| 2024-02-20 | 55.15 | $20.87 | 2808 |
| 2024-02-16 | 58.85 | $20.99 | 3821 |
| 2024-02-15 | 61.13 | $21.06 | 3600 |
| 2024-02-14 | 58.52 | $20.94 | 2915 |
| 2024-02-13 | 54.39 | $20.77 | 1937 |
| 2024-02-12 | 62.77 | $21.01 | 2634 |
| 2024-02-09 | 62.31 | $20.99 | 4906 |
| 2024-02-08 | 60.21 | $20.90 | 3529 |
| 2024-02-07 | 57.98 | $20.81 | 2800 |
| 2024-02-06 | 55.90 | $20.73 | 2638 |
| 2024-02-05 | 55.11 | $20.70 | 3806 |
| 2024-02-02 | 56.39 | $20.74 | 5000 |
| 2024-02-01 | 54.11 | $20.65 | 3236 |
| 2024-01-31 | 51.14 | $20.54 | 2622 |
| 2024-01-30 | 56.51 | $20.71 | 909 |
| 2024-01-29 | 57.52 | $20.74 | 1200 |
| 2024-01-26 | 56.03 | $20.68 | 2300 |
| 2024-01-25 | 56.66 | $20.70 | 1500 |
| 2024-01-24 | 54.72 | $20.62 | 1200 |
| 2024-01-23 | 55.60 | $20.65 | 1100 |
| 2024-01-22 | 57.68 | $20.72 | 900 |
| 2024-01-19 | 56.35 | $20.66 | 1800 |
| 2024-01-18 | 51.54 | $20.46 | 1000 |
| 2024-01-17 | 48.30 | $20.34 | 2003 |
| 2024-01-16 | 49.88 | $20.40 | 900 |
| 2024-01-12 | 52.62 | $20.50 | 900 |
| 2024-01-11 | 53.46 | $20.53 | 2000 |
| 2024-01-10 | 54.56 | $20.57 | 1700 |
| 2024-01-09 | 53.19 | $20.51 | 700 |
| 2024-01-08 | 54.76 | $20.57 | 1101 |
| 2024-01-05 | 49.04 | $20.33 | 420 |
| 2024-01-04 | 48.27 | $20.30 | 717 |
| 2024-01-03 | 48.74 | $20.32 | 600 |
| 2024-01-02 | 56.29 | $20.61 | 200 |
| 2023-12-29 | 63.36 | $20.83 | 1108 |
| 2023-12-28 | 68.57 | $20.97 | 1144 |
| 2023-12-27 | 68.95 | $20.98 | 3015 |
| 2023-12-26 | 82.60 | $21.29 | 1729 |
| 2023-12-22 | 80.73 | $21.13 | 903 |
| 2023-12-21 | 79.96 | $21.07 | 2700 |
| 2023-12-20 | 82.56 | $21.12 | 3200 |
| 2023-12-19 | 82.56 | $21.12 | 2900 |
| 2023-12-18 | 80.50 | $20.94 | 1302 |
| 2023-12-15 | 81.52 | $20.96 | 1200 |
| 2023-12-14 | 83.52 | $21.00 | 1900 |
| 2023-12-13 | 79.13 | $20.64 | 2100 |
| 2023-12-12 | 72.33 | $20.29 | 1600 |
| 2023-12-11 | 70.50 | $20.22 | 4300 |
| 2023-12-08 | 68.22 | $20.14 | 1500 |
| 2023-12-07 | 65.35 | $20.05 | 3338 |
| 2023-12-06 | 60.89 | $19.93 | 800 |
| 2023-12-05 | 60.49 | $19.92 | 738 |
| 2023-12-04 | 67.05 | $20.02 | 3739 |
| 2023-12-01 | 67.05 | $20.02 | 1002 |
| 2023-11-30 | 60.47 | $19.85 | 1708 |
| 2023-11-29 | 56.60 | $19.77 | 2000 |
| 2023-11-28 | 53.92 | $19.72 | 600 |
| 2023-11-27 | 56.58 | $19.76 | 801 |
| 2023-11-24 | 53.88 | $19.71 | 4700 |
| 2023-11-22 | 53.88 | $19.71 | 2300 |
| 2023-11-21 | 52.82 | $19.69 | 1835 |
| 2023-11-20 | 51.23 | $19.66 | 700 |
| 2023-11-17 | 45.39 | $19.56 | 3401 |
| 2023-11-16 | 41.38 | $19.50 | 1002 |
| 2023-11-15 | 42.37 | $19.52 | 2000 |
| 2023-11-14 | 39.64 | $19.48 | 1200 |
| 2023-11-13 | 36.80 | $19.44 | 800 |
| 2023-11-10 | 36.80 | $19.44 | 202 |
| 2023-11-09 | 34.72 | $19.41 | 1500 |
| 2023-11-08 | 35.09 | $19.42 | 200 |
| 2023-11-07 | 35.09 | $19.42 | 1000 |
| 2023-11-06 | 35.42 | $19.43 | 1400 |
| 2023-11-03 | 36.08 | $19.45 | 100 |
| 2023-11-02 | 34.93 | $19.43 | 700 |
| 2023-11-01 | 30.17 | $19.35 | 1600 |
| 2023-10-31 | 29.56 | $19.34 | 402 |
| 2023-10-30 | 29.56 | $19.34 | 300 |
| 2023-10-27 | 26.66 | $19.29 | 200 |
| 2023-10-26 | 28.68 | $19.38 | 1600 |
| 2023-10-25 | 29.39 | $19.41 | 432 |
| 2023-10-24 | 32.14 | $19.52 | 1300 |
| 2023-10-23 | 28.68 | $19.46 | 600 |
| 2023-10-20 | 29.88 | $19.51 | 344 |
| 2023-10-19 | 33.35 | $19.64 | 1645 |
| 2023-10-18 | 36.10 | $19.73 | 302 |
| 2023-10-17 | 42.38 | $19.90 | 1302 |
| 2023-10-16 | 40.65 | $19.87 | 3100 |
| 2023-10-13 | 34.41 | $19.77 | 1100 |
| 2023-10-12 | 36.22 | $19.82 | 400 |
| 2023-10-11 | 39.36 | $19.90 | 4900 |
| 2023-10-10 | 38.09 | $19.88 | 700 |
| 2023-10-09 | 36.17 | $19.85 | 2200 |
| 2023-10-06 | 35.54 | $19.84 | 1410 |
| 2023-10-05 | 32.36 | $19.79 | 345 |
| 2023-10-04 | 32.67 | $19.80 | 2000 |
| 2023-10-03 | 29.50 | $19.75 | 1400 |
| 2023-10-02 | 31.78 | $19.83 | 1408 |
| 2023-09-29 | 32.37 | $19.85 | 1100 |
| 2023-09-28 | 34.83 | $19.93 | 944 |
| 2023-09-27 | 29.06 | $19.84 | 500 |
| 2023-09-26 | 29.06 | $19.84 | 3513 |
| 2023-09-25 | 32.21 | $19.95 | 3300 |
| 2023-09-22 | 32.21 | $19.95 | 1200 |
| 2023-09-21 | 32.49 | $19.96 | 1739 |
| 2023-09-20 | 38.38 | $20.14 | 4448 |
| 2023-09-19 | 40.30 | $20.19 | 2606 |
| 2023-09-18 | 41.49 | $20.22 | 1200 |
| 2023-09-15 | 41.49 | $20.22 | 1230 |
| 2023-09-14 | 45.09 | $20.31 | 1104 |
| 2023-09-13 | 38.94 | $20.20 | 2600 |
| 2023-09-12 | 40.51 | $20.24 | 3900 |
| 2023-09-11 | 42.54 | $20.29 | 3000 |
| 2023-09-08 | 41.99 | $20.28 | 6900 |
| 2023-09-07 | 42.77 | $20.30 | 3206 |
| 2023-09-06 | 46.46 | $20.39 | 8100 |
| 2023-09-05 | 46.89 | $20.40 | 8900 |
| 2023-09-01 | 55.65 | $20.58 | 4100 |
| 2023-08-31 | 53.35 | $20.53 | 9600 |
| 2023-08-30 | 51.93 | $20.50 | 12722 |
| 2023-08-29 | 50.99 | $20.48 | 7900 |
| 2023-08-28 | 48.08 | $20.42 | 21600 |
| 2023-08-25 | 44.97 | $20.36 | 28600 |
| 2023-08-24 | 43.91 | $20.34 | 20900 |
| 2023-08-23 | 46.46 | $20.40 | 20433 |
| 2023-08-22 | 44.94 | $20.37 | 24700 |
| 2023-08-21 | 43.93 | $20.35 | 25201 |
| 2023-08-18 | 43.44 | $20.34 | 24005 |
| 2023-08-17 | 43.44 | $20.34 | 55300 |
| 2023-08-16 | 44.86 | $20.38 | 29800 |
| 2023-08-15 | 47.06 | $20.44 | 14204 |
| 2023-08-14 | 49.76 | $20.51 | 18800 |
| 2023-08-11 | 50.95 | $20.54 | 32424 |
| 2023-08-10 | 51.34 | $20.55 | 35625 |
| 2023-08-09 | 50.98 | $20.54 | 24800 |
| 2023-08-08 | 52.44 | $20.58 | 30900 |
| 2023-08-07 | 55.05 | $20.65 | 21200 |
| 2023-08-04 | 53.15 | $20.59 | 27900 |
| 2023-08-03 | 53.51 | $20.60 | 17200 |
| 2023-08-02 | 54.92 | $20.64 | 27249 |
| 2023-08-01 | 62.76 | $20.84 | 37029 |
| 2023-07-31 | 63.18 | $20.85 | 32300 |
| 2023-07-28 | 63.60 | $20.86 | 34949 |
| 2023-07-27 | 59.86 | $20.71 | 24202 |
| 2023-07-26 | 68.29 | $20.90 | 35800 |
| 2023-07-25 | 67.37 | $20.86 | 39800 |
| 2023-07-24 | 66.68 | $20.83 | 36038 |
| 2023-07-21 | 65.53 | $20.78 | 29822 |
| 2023-07-20 | 64.60 | $20.74 | 30700 |
| 2023-07-19 | 68.09 | $20.82 | 24806 |
| 2023-07-18 | 66.37 | $20.74 | 20203 |
| 2023-07-17 | 65.48 | $20.70 | 22200 |
| 2023-07-14 | 63.18 | $20.60 | 21542 |
| 2023-07-13 | 69.33 | $20.74 | 46431 |
| 2023-07-12 | 66.69 | $20.62 | 35440 |
| 2023-07-11 | 62.32 | $20.45 | 26600 |
| 2023-07-10 | 56.96 | $20.28 | 21000 |
| 2023-07-07 | 54.81 | $20.22 | 12923 |
| 2023-07-06 | 54.81 | $20.22 | 11500 |
| 2023-07-05 | 62.85 | $20.39 | 12321 |
| 2023-07-03 | 64.44 | $20.42 | 8500 |
| 2023-06-30 | 65.49 | $20.44 | 11700 |
| 2023-06-29 | 59.56 | $20.25 | 5400 |
| 2023-06-28 | 55.76 | $20.15 | 6500 |
| 2023-06-27 | 57.82 | $20.19 | 5000 |
| 2023-06-26 | 51.90 | $20.05 | 100 |
| 2023-06-23 | 49.49 | $20.00 | 7200 |
| 2023-06-22 | 55.87 | $20.12 | 13820 |
| 2023-06-21 | 58.87 | $20.17 | 10134 |
| 2023-06-20 | 60.09 | $20.19 | 15100 |
| 2023-06-16 | 65.97 | $20.28 | 9405 |
| 2023-06-15 | 68.07 | $20.31 | 16800 |
| 2023-06-14 | 59.46 | $20.10 | 22800 |
| 2023-06-13 | 64.16 | $20.16 | 4149 |
| 2023-06-12 | 60.72 | $20.09 | 22900 |
| 2023-06-09 | 60.20 | $20.08 | 15200 |
| 2023-06-08 | 60.97 | $20.09 | 22836 |
| 2023-06-07 | 60.00 | $20.07 | 28239 |
| 2023-06-06 | 54.07 | $19.96 | 23808 |
| 2023-06-05 | 49.55 | $19.89 | 19177 |
| 2023-06-02 | 50.91 | $19.91 | 20300 |
| 2023-06-01 | 48.20 | $19.87 | 19000 |
| 2023-05-31 | 44.58 | $19.82 | 16807 |
| 2023-05-30 | 45.80 | $19.84 | 25806 |
| 2023-05-26 | 45.80 | $19.84 | 26600 |
| 2023-05-25 | 45.12 | $19.83 | 29149 |
| 2023-05-24 | 44.46 | $19.82 | 27600 |
| 2023-05-23 | 47.73 | $19.88 | 20818 |
| 2023-05-22 | 48.29 | $19.89 | 20500 |
| 2023-05-19 | 48.29 | $19.89 | 17700 |
| 2023-05-18 | 47.73 | $19.88 | 27500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-63.46
2026-07-22
Close Price
$22.24
Vol: 231
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.23
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -63.46 | $22.24 | 231 |
| 2026-07-21 | -50.00 | $22.25 | 700 |
| 2026-07-20 | -57.81 | $22.20 | 335 |
| 2026-07-17 | -48.44 | $22.26 | 327 |
| 2026-07-16 | -23.44 | $22.42 | 611 |
| 2026-07-15 | -37.50 | $22.33 | 315 |
| 2026-07-14 | -45.31 | $22.28 | 715 |
| 2026-07-13 | -46.88 | $22.27 | 212 |
| 2026-07-10 | -29.73 | $22.35 | 909 |
| 2026-07-09 | -30.68 | $22.30 | 509 |
| 2026-07-08 | -42.05 | $22.20 | 714 |
| 2026-07-07 | -14.77 | $22.44 | 417 |
| 2026-07-06 | -4.55 | $22.53 | 600 |
| 2026-07-02 | -25.25 | $22.43 | 841 |
| 2026-07-01 | -32.32 | $22.36 | 300 |
| 2026-06-30 | -24.24 | $22.44 | 4615 |
| 2026-06-29 | -30.30 | $22.38 | 5200 |
| 2026-06-26 | -40.40 | $22.28 | 515 |
| 2026-06-25 | -48.48 | $22.20 | 404 |
| 2026-06-24 | -63.64 | $22.05 | 407 |
| 2026-06-23 | -72.73 | $21.96 | 500 |
| 2026-06-22 | -54.55 | $22.14 | 2412 |
| 2026-06-18 | -52.53 | $22.16 | 402 |
| 2026-06-17 | -64.76 | $22.00 | 602 |
| 2026-06-16 | -41.82 | $22.22 | 202 |
| 2026-06-15 | -40.00 | $22.24 | 703 |
| 2026-06-12 | -59.09 | $22.03 | 402 |
| 2026-06-11 | -62.73 | $21.99 | 302 |
| 2026-06-10 | -90.00 | $21.69 | 302 |
| 2026-06-09 | -68.18 | $21.93 | 704 |
| 2026-06-08 | -70.00 | $21.91 | 404 |
| 2026-06-05 | -69.09 | $21.92 | 605 |
| 2026-06-04 | -24.55 | $22.41 | 108 |
| 2026-06-03 | -51.52 | $22.06 | 304 |
| 2026-06-02 | -45.45 | $22.12 | 5500 |
| 2026-06-01 | -45.45 | $22.12 | 700 |
| 2026-05-29 | -24.29 | $22.11 | 302 |
| 2026-05-28 | -31.43 | $22.06 | 529 |
| 2026-05-27 | -41.43 | $21.99 | 312 |
| 2026-05-26 | -24.29 | $22.11 | 603 |
| 2026-05-22 | -47.14 | $21.95 | 302 |
| 2026-05-21 | -58.57 | $21.87 | 1209 |
| 2026-05-20 | -65.71 | $21.82 | 317 |
| 2026-05-19 | -98.57 | $21.59 | 202 |
| 2026-05-18 | -89.83 | $21.75 | 318 |
| 2026-05-15 | -79.66 | $21.81 | 100 |
| 2026-05-14 | -11.86 | $22.21 | 502 |
| 2026-05-13 | -27.12 | $22.12 | 104 |
| 2026-05-12 | -28.81 | $22.11 | 528 |
| 2026-05-11 | -3.39 | $22.26 | 507 |
| 2026-05-08 | -25.93 | $22.05 | 208 |
| 2026-05-07 | -38.89 | $21.98 | 331 |
| 2026-05-06 | 0.00 | $22.19 | 302 |
| 2026-05-05 | -23.08 | $21.95 | 349 |
| 2026-05-04 | -56.82 | $21.79 | 305 |
| 2026-05-01 | -27.27 | $21.92 | 510 |
| 2026-04-30 | -24.00 | $21.92 | 600 |
| 2026-04-29 | -70.00 | $21.69 | 422 |
| 2026-04-28 | -50.00 | $21.78 | 409 |
| 2026-04-27 | -29.09 | $21.88 | 2028 |
| 2026-04-24 | -29.09 | $21.88 | 612 |
| 2026-04-23 | -29.09 | $21.88 | 900 |
| 2026-04-22 | -23.64 | $21.91 | 1648 |
| 2026-04-21 | -47.27 | $21.78 | 301 |
| 2026-04-20 | -23.64 | $21.91 | 832 |
| 2026-04-17 | -21.82 | $21.92 | 710 |
| 2026-04-16 | -54.72 | $21.73 | 900 |
| 2026-04-15 | -62.50 | $21.73 | 600 |
| 2026-04-14 | -69.33 | $21.72 | 700 |
| 2026-04-13 | -72.00 | $21.70 | 700 |
| 2026-04-10 | -76.00 | $21.67 | 1317 |
| 2026-04-09 | -72.00 | $21.70 | 1100 |
| 2026-04-08 | -72.84 | $21.71 | 729 |
| 2026-04-07 | -86.02 | $21.62 | 743 |
| 2026-04-06 | -84.95 | $21.63 | 1101 |
| 2026-04-02 | -88.17 | $21.60 | 605 |
| 2026-04-01 | -88.12 | $21.61 | 700 |
| 2026-03-31 | -91.82 | $21.58 | 915 |
| 2026-03-30 | -100.00 | $21.49 | 1000 |
| 2026-03-27 | -100.00 | $21.52 | 313 |
| 2026-03-26 | -100.00 | $21.61 | 402 |
| 2026-03-25 | -91.53 | $21.73 | 523 |
| 2026-03-24 | -96.61 | $21.67 | 2800 |
| 2026-03-23 | -89.80 | $21.93 | 930 |
| 2026-03-20 | -100.00 | $21.83 | 930 |
| 2026-03-19 | -94.19 | $22.00 | 936 |
| 2026-03-18 | -100.00 | $22.01 | 2118 |
| 2026-03-17 | -92.75 | $22.17 | 900 |
| 2026-03-16 | -92.75 | $22.17 | 1104 |
| 2026-03-13 | -100.00 | $22.12 | 930 |
| 2026-03-12 | -98.53 | $22.14 | 1000 |
| 2026-03-11 | -80.88 | $22.26 | 2318 |
| 2026-03-10 | -76.47 | $22.29 | 1231 |
| 2026-03-09 | -66.18 | $22.36 | 900 |
| 2026-03-06 | -83.05 | $22.32 | 1442 |
| 2026-03-05 | -41.11 | $22.44 | 2900 |
| 2026-03-04 | -26.67 | $22.57 | 5800 |
| 2026-03-03 | -34.44 | $22.50 | 2732 |
| 2026-03-02 | -1.11 | $22.80 | 2100 |
| 2026-02-27 | -5.68 | $22.74 | 3105 |
| 2026-02-26 | -41.04 | $22.70 | 1910 |
| 2026-02-25 | -38.81 | $22.73 | 2100 |
| 2026-02-24 | -40.30 | $22.71 | 1100 |
| 2026-02-23 | -48.51 | $22.60 | 2113 |
| 2026-02-20 | -42.54 | $22.68 | 1436 |
| 2026-02-19 | -50.00 | $22.58 | 1436 |
| 2026-02-18 | -50.75 | $22.57 | 2112 |
| 2026-02-17 | -50.75 | $22.57 | 1308 |
| 2026-02-13 | -50.75 | $22.57 | 2108 |
| 2026-02-12 | -63.43 | $22.40 | 2000 |
| 2026-02-11 | -49.25 | $22.59 | 2200 |
| 2026-02-10 | -55.97 | $22.50 | 1544 |
| 2026-02-09 | -54.48 | $22.52 | 3116 |
| 2026-02-06 | -64.93 | $22.38 | 1000 |
| 2026-02-05 | -99.25 | $21.92 | 800 |
| 2026-02-04 | -90.48 | $22.11 | 606 |
| 2026-02-03 | -76.98 | $22.28 | 1100 |
| 2026-02-02 | -83.08 | $22.17 | 425 |
| 2026-01-30 | -66.04 | $22.20 | 600 |
| 2026-01-29 | -40.96 | $22.57 | 814 |
| 2026-01-28 | -0.91 | $22.68 | 532 |
| 2026-01-27 | -3.88 | $22.58 | 607 |
| 2026-01-26 | -19.15 | $22.35 | 514 |
| 2026-01-23 | -19.15 | $22.35 | 518 |
| 2026-01-22 | -13.83 | $22.40 | 5600 |
| 2026-01-21 | -33.33 | $22.37 | 980 |
| 2026-01-20 | -57.27 | $22.09 | 630 |
| 2026-01-16 | -25.64 | $22.46 | 8700 |
| 2026-01-15 | -31.62 | $22.39 | 505 |
| 2026-01-14 | -37.61 | $22.32 | 609 |
| 2026-01-13 | -41.88 | $22.27 | 1029 |
| 2026-01-12 | -39.17 | $22.32 | 500 |
| 2026-01-09 | -51.67 | $22.17 | 1100 |
| 2026-01-08 | -66.67 | $21.99 | 302 |
| 2026-01-07 | -65.83 | $22.00 | 456 |
| 2026-01-06 | -50.00 | $22.19 | 500 |
| 2026-01-05 | -63.33 | $22.03 | 1000 |
| 2026-01-02 | -84.17 | $21.78 | 921 |
| 2025-12-31 | -100.00 | $21.59 | 1600 |
| 2025-12-30 | -100.00 | $21.75 | 1930 |
| 2025-12-29 | -97.12 | $21.78 | 1087 |
| 2025-12-26 | -85.71 | $21.95 | 1100 |
| 2025-12-24 | -84.69 | $21.96 | 1300 |
| 2025-12-23 | -93.88 | $21.87 | 307 |
| 2025-12-22 | -7.00 | $22.72 | 308 |
| 2025-12-19 | -20.87 | $22.55 | 300 |
| 2025-12-18 | -35.59 | $22.37 | 229 |
| 2025-12-17 | -45.76 | $22.25 | 305 |
| 2025-12-16 | -27.97 | $22.46 | 213 |
| 2025-12-15 | -23.73 | $22.51 | 900 |
| 2025-12-12 | -20.34 | $22.55 | 337 |
| 2025-12-11 | 0.00 | $22.75 | 1626 |
| 2025-12-10 | -3.70 | $22.65 | 500 |
| 2025-12-09 | -25.93 | $22.41 | 100 |
| 2025-12-08 | -26.85 | $22.40 | 329 |
| 2025-12-05 | -24.07 | $22.43 | 301 |
| 2025-12-04 | -23.15 | $22.44 | 500 |
| 2025-12-03 | -28.70 | $22.38 | 400 |
| 2025-12-02 | -37.04 | $22.29 | 203 |
| 2025-12-01 | -39.81 | $22.26 | 300 |
| 2025-11-28 | -25.66 | $22.45 | 300 |
| 2025-11-26 | -40.68 | $22.31 | 302 |
| 2025-11-25 | -58.33 | $22.16 | 301 |
| 2025-11-24 | -70.45 | $22.00 | 644 |
| 2025-11-21 | -88.15 | $21.77 | 600 |
| 2025-11-20 | -100.00 | $21.61 | 409 |
| 2025-11-19 | -95.65 | $21.86 | 524 |
| 2025-11-18 | -97.39 | $21.84 | 412 |
| 2025-11-17 | -100.00 | $21.87 | 400 |
| 2025-11-14 | -80.77 | $22.12 | 815 |
| 2025-11-13 | -95.12 | $22.18 | 618 |
| 2025-11-12 | -48.31 | $22.60 | 303 |
| 2025-11-11 | -60.38 | $22.56 | 108 |
| 2025-11-10 | -56.60 | $22.60 | 537 |
| 2025-11-07 | -79.25 | $22.36 | 538 |
| 2025-11-06 | -100.00 | $22.26 | 336 |
| 2025-11-05 | -80.43 | $22.46 | 205 |
| 2025-11-04 | -100.00 | $22.28 | 339 |
| 2025-11-03 | -69.77 | $22.60 | 355 |
| 2025-10-31 | -58.14 | $22.70 | 400 |
| 2025-10-30 | -67.44 | $22.62 | 432 |
| 2025-10-29 | -50.00 | $22.77 | 600 |
| 2025-10-28 | -37.21 | $22.88 | 600 |
| 2025-10-27 | -29.07 | $22.95 | 537 |
| 2025-10-24 | -44.19 | $22.82 | 400 |
| 2025-10-23 | -55.45 | $22.64 | 987 |
| 2025-10-22 | -70.09 | $22.45 | 1000 |
| 2025-10-21 | -49.53 | $22.67 | 310 |
| 2025-10-20 | -28.97 | $22.89 | 531 |
| 2025-10-17 | -52.34 | $22.64 | 231 |
| 2025-10-16 | -44.86 | $22.72 | 523 |
| 2025-10-15 | -26.17 | $22.92 | 523 |
| 2025-10-14 | -18.18 | $22.85 | 1316 |
| 2025-10-13 | -24.14 | $22.79 | 318 |
| 2025-10-10 | -75.86 | $22.34 | 1800 |
| 2025-10-09 | -24.14 | $22.79 | 205 |
| 2025-10-08 | -6.25 | $22.94 | 727 |
| 2025-10-07 | -18.02 | $22.80 | 300 |
| 2025-10-06 | -1.77 | $22.96 | 500 |
| 2025-10-03 | -9.18 | $22.74 | 417 |
| 2025-10-02 | -5.26 | $22.69 | 400 |
| 2025-10-01 | -14.89 | $22.56 | 202 |
| 2025-09-30 | -21.00 | $22.49 | 100 |
| 2025-09-29 | -17.39 | $22.50 | 541 |
| 2025-09-26 | -35.65 | $22.29 | 900 |
| 2025-09-25 | -46.96 | $22.16 | 523 |
| 2025-09-24 | -21.74 | $22.45 | 205 |
| 2025-09-23 | -13.04 | $22.55 | 305 |
| 2025-09-22 | 0.00 | $22.61 | 616 |
| 2025-09-19 | 0.00 | $22.55 | 300 |
| 2025-09-18 | -4.04 | $22.41 | 502 |
| 2025-09-17 | -12.09 | $22.23 | 724 |
| 2025-09-16 | -15.38 | $22.20 | 518 |
| 2025-09-15 | 0.00 | $22.27 | 1707 |
| 2025-09-12 | -7.69 | $22.15 | 700 |
| 2025-09-11 | 0.00 | $22.15 | 1103 |
| 2025-09-10 | -23.33 | $21.89 | 801 |
| 2025-09-09 | -12.96 | $21.90 | 1500 |
| 2025-09-08 | -18.52 | $21.87 | 337 |
| 2025-09-05 | -28.07 | $21.81 | 309 |
| 2025-09-04 | -4.08 | $21.81 | 513 |
| 2025-09-03 | -20.41 | $21.72 | 402 |
| 2025-09-02 | -38.78 | $21.63 | 501 |
| 2025-08-29 | -22.45 | $21.71 | 2401 |
| 2025-08-28 | -1.59 | $21.81 | 2401 |
| 2025-08-27 | -4.92 | $21.77 | 930 |
| 2025-08-26 | -11.48 | $21.73 | 908 |
| 2025-08-25 | -21.31 | $21.67 | 1000 |
| 2025-08-22 | 0.00 | $21.80 | 823 |
| 2025-08-21 | -54.24 | $21.46 | 900 |
| 2025-08-20 | -37.29 | $21.56 | 1330 |
| 2025-08-19 | -49.15 | $21.49 | 511 |
| 2025-08-18 | -32.20 | $21.59 | 605 |
| 2025-08-15 | -27.12 | $21.62 | 1726 |
| 2025-08-14 | -13.56 | $21.70 | 1100 |
| 2025-08-13 | 0.00 | $21.78 | 700 |
| 2025-08-12 | -2.08 | $21.66 | 1000 |
| 2025-08-11 | -38.64 | $21.46 | 2945 |
| 2025-08-08 | -45.45 | $21.43 | 900 |
| 2025-08-07 | -50.00 | $21.41 | 1037 |
| 2025-08-06 | -54.55 | $21.39 | 1300 |
| 2025-08-05 | -63.64 | $21.35 | 4500 |
| 2025-08-04 | -38.64 | $21.46 | 1700 |
| 2025-08-01 | -97.73 | $21.20 | 401 |
| 2025-07-31 | -56.82 | $21.38 | 1720 |
| 2025-07-30 | -45.45 | $21.43 | 3127 |
| 2025-07-29 | -31.11 | $21.49 | 1330 |
| 2025-07-28 | -21.74 | $21.53 | 2400 |
| 2025-07-25 | -5.26 | $21.60 | 1010 |
| 2025-07-24 | -5.08 | $21.58 | 800 |
| 2025-07-23 | -3.39 | $21.56 | 1100 |
| 2025-07-22 | -14.29 | $21.46 | 1303 |
| 2025-07-21 | -17.74 | $21.43 | 1116 |
| 2025-07-18 | -10.91 | $21.40 | 1309 |
| 2025-07-17 | -12.73 | $21.39 | 1010 |
| 2025-07-16 | -32.73 | $21.28 | 831 |
| 2025-07-15 | -43.64 | $21.22 | 1700 |
| 2025-07-14 | -18.18 | $21.36 | 3000 |
| 2025-07-11 | -34.55 | $21.27 | 1907 |
| 2025-07-10 | -16.36 | $21.37 | 2046 |
| 2025-07-09 | -12.73 | $21.39 | 2000 |
| 2025-07-08 | -29.09 | $21.30 | 2500 |
| 2025-07-07 | -30.91 | $21.29 | 2004 |
| 2025-07-03 | -4.84 | $21.43 | 1304 |
| 2025-07-02 | -4.26 | $21.29 | 1312 |
| 2025-07-01 | -11.11 | $21.24 | 3300 |
| 2025-06-30 | 0.00 | $21.26 | 3411 |
| 2025-06-27 | -18.00 | $21.11 | 3100 |
| 2025-06-26 | -2.56 | $21.08 | 2100 |
| 2025-06-25 | -25.64 | $20.99 | 1828 |
| 2025-06-24 | -15.38 | $21.03 | 1500 |
| 2025-06-23 | -22.22 | $20.97 | 1700 |
| 2025-06-20 | -31.48 | $20.92 | 1700 |
| 2025-06-18 | -31.48 | $20.92 | 2400 |
| 2025-06-17 | -27.78 | $20.94 | 1905 |
| 2025-06-16 | -12.96 | $21.02 | 1600 |
| 2025-06-13 | -29.63 | $20.93 | 2000 |
| 2025-06-12 | -7.41 | $21.05 | 3102 |
| 2025-06-11 | -12.96 | $21.02 | 2300 |
| 2025-06-10 | -9.80 | $21.01 | 1300 |
| 2025-06-09 | -11.76 | $21.00 | 3200 |
| 2025-06-06 | -10.29 | $20.98 | 2100 |
| 2025-06-05 | -21.54 | $20.85 | 1800 |
| 2025-06-04 | -8.00 | $20.91 | 1300 |
| 2025-06-03 | -2.78 | $20.92 | 1200 |
| 2025-06-02 | -8.57 | $20.86 | 1900 |
| 2025-05-30 | -17.14 | $20.80 | 1333 |
| 2025-05-29 | -23.94 | $20.75 | 1033 |
| 2025-05-28 | -18.18 | $20.76 | 1000 |
| 2025-05-27 | -5.68 | $20.87 | 6529 |
| 2025-05-23 | -30.68 | $20.65 | 2312 |
| 2025-05-22 | -34.09 | $20.62 | 8900 |
| 2025-05-21 | -36.36 | $20.60 | 1200 |
| 2025-05-20 | -4.55 | $20.88 | 1912 |
| 2025-05-19 | 0.00 | $20.92 | 932 |
| 2025-05-16 | -1.16 | $20.89 | 1200 |
| 2025-05-15 | -8.11 | $20.72 | 900 |
| 2025-05-14 | -18.92 | $20.64 | 600 |
| 2025-05-13 | -4.05 | $20.75 | 1101 |
| 2025-05-12 | -13.89 | $20.66 | 1500 |
| 2025-05-09 | -20.00 | $20.40 | 1900 |
| 2025-05-08 | -22.22 | $20.39 | 1200 |
| 2025-05-07 | -27.27 | $20.26 | 2136 |
| 2025-05-06 | -34.09 | $20.23 | 706 |
| 2025-05-05 | -38.89 | $20.32 | 1512 |
| 2025-05-02 | -33.33 | $20.36 | 900 |
| 2025-05-01 | -64.21 | $20.22 | 1100 |
| 2025-04-30 | -74.40 | $20.20 | 3739 |
| 2025-04-29 | -76.00 | $20.18 | 1900 |
| 2025-04-28 | -79.20 | $20.14 | 1234 |
| 2025-04-25 | -81.60 | $20.11 | 800 |
| 2025-04-24 | -79.39 | $20.15 | 1500 |
| 2025-04-23 | -82.73 | $20.12 | 940 |
| 2025-04-22 | -84.17 | $20.10 | 1408 |
| 2025-04-21 | -86.33 | $20.07 | 2700 |
| 2025-04-17 | -82.73 | $20.12 | 2300 |
| 2025-04-16 | -84.17 | $20.10 | 2407 |
| 2025-04-15 | -83.45 | $20.11 | 1004 |
| 2025-04-14 | -84.31 | $20.12 | 705 |
| 2025-04-11 | -86.93 | $20.08 | 1802 |
| 2025-04-10 | -86.27 | $20.09 | 1500 |
| 2025-04-09 | -79.09 | $20.20 | 1500 |
| 2025-04-08 | -93.46 | $19.98 | 2300 |
| 2025-04-07 | -92.16 | $20.00 | 1800 |
| 2025-04-04 | -100.00 | $20.06 | 2000 |
| 2025-04-03 | -100.00 | $20.67 | 1200 |
| 2025-04-02 | -53.85 | $21.13 | 1800 |
| 2025-04-01 | -67.31 | $21.06 | 3800 |
| 2025-03-31 | -75.00 | $21.02 | 4100 |
| 2025-03-28 | -94.12 | $20.93 | 2314 |
| 2025-03-27 | -64.71 | $21.08 | 4405 |
| 2025-03-26 | -49.02 | $21.16 | 5300 |
| 2025-03-25 | -43.14 | $21.19 | 4000 |
| 2025-03-24 | -41.18 | $21.20 | 5400 |
| 2025-03-21 | -68.63 | $21.06 | 3407 |
| 2025-03-20 | -73.96 | $21.15 | 4127 |
| 2025-03-19 | -75.00 | $21.14 | 3600 |
| 2025-03-18 | -81.25 | $21.08 | 5300 |
| 2025-03-17 | -81.25 | $21.08 | 3631 |
| 2025-03-14 | -86.46 | $21.03 | 4037 |
| 2025-03-13 | -93.75 | $20.96 | 3900 |
| 2025-03-12 | -97.89 | $20.93 | 4900 |
| 2025-03-11 | -95.79 | $20.95 | 4215 |
| 2025-03-10 | -96.77 | $20.96 | 3600 |
| 2025-03-07 | -93.55 | $20.99 | 2414 |
| 2025-03-06 | -96.77 | $20.96 | 3100 |
| 2025-03-05 | -89.77 | $21.07 | 4649 |
| 2025-03-04 | -92.05 | $21.05 | 4600 |
| 2025-03-03 | -86.36 | $21.10 | 3400 |
| 2025-02-28 | -85.23 | $21.11 | 821 |
| 2025-02-27 | -95.45 | $21.02 | 6100 |
| 2025-02-26 | -86.90 | $21.13 | 1526 |
| 2025-02-25 | -89.29 | $21.11 | 502 |
| 2025-02-24 | -84.52 | $21.15 | 1846 |
| 2025-02-21 | -86.90 | $21.13 | 1613 |
| 2025-02-20 | -32.69 | $21.37 | 2606 |
| 2025-02-19 | -9.62 | $21.49 | 2100 |
| 2025-02-18 | -1.92 | $21.53 | 3600 |
| 2025-02-14 | -30.77 | $21.38 | 1900 |
| 2025-02-13 | -15.38 | $21.46 | 4500 |
| 2025-02-12 | -48.08 | $21.29 | 1309 |
| 2025-02-11 | -32.69 | $21.37 | 1700 |
| 2025-02-10 | -23.08 | $21.42 | 2700 |
| 2025-02-07 | -44.23 | $21.31 | 2140 |
| 2025-02-06 | -28.85 | $21.39 | 747 |
| 2025-02-05 | -26.92 | $21.40 | 1236 |
| 2025-02-04 | -59.62 | $21.23 | 602 |
| 2025-02-03 | -67.31 | $21.19 | 2200 |
| 2025-01-31 | -53.85 | $21.26 | 1927 |
| 2025-01-30 | -22.64 | $21.42 | 2035 |
| 2025-01-29 | -79.25 | $21.12 | 1000 |
| 2025-01-28 | -62.26 | $21.21 | 3022 |
| 2025-01-27 | -73.58 | $21.15 | 500 |
| 2025-01-24 | -16.98 | $21.45 | 3800 |
| 2025-01-23 | -11.32 | $21.48 | 1300 |
| 2025-01-22 | -15.09 | $21.46 | 3000 |
| 2025-01-21 | -2.08 | $21.48 | 2910 |
| 2025-01-17 | -35.56 | $21.30 | 1715 |
| 2025-01-16 | -89.70 | $21.25 | 1900 |
| 2025-01-15 | -92.62 | $21.19 | 4910 |
| 2025-01-14 | -96.72 | $21.09 | 902 |
| 2025-01-13 | -97.97 | $21.06 | 2208 |
| 2025-01-10 | -98.00 | $21.06 | 3322 |
| 2025-01-08 | -96.41 | $21.10 | 7500 |
| 2025-01-07 | -96.63 | $21.10 | 2300 |
| 2025-01-06 | -95.19 | $21.14 | 7039 |
| 2025-01-03 | -96.30 | $21.11 | 5700 |
| 2025-01-02 | -97.78 | $21.07 | 4900 |
| 2024-12-31 | -99.26 | $21.03 | 14003 |
| 2024-12-30 | -96.67 | $21.11 | 23428 |
| 2024-12-27 | -96.30 | $21.12 | 29800 |
| 2024-12-26 | -91.61 | $21.25 | 34000 |
| 2024-12-24 | -93.80 | $21.19 | 25500 |
| 2024-12-23 | -95.62 | $21.14 | 25248 |
| 2024-12-20 | -95.26 | $21.15 | 7912 |
| 2024-12-19 | -100.00 | $21.04 | 10100 |
| 2024-12-18 | -100.00 | $21.10 | 5121 |
| 2024-12-17 | -68.12 | $23.29 | 1002 |
| 2024-12-16 | -47.83 | $23.43 | 3800 |
| 2024-12-13 | -56.52 | $23.37 | 4901 |
| 2024-12-12 | -56.52 | $23.37 | 2046 |
| 2024-12-11 | -43.48 | $23.46 | 1845 |
| 2024-12-10 | -52.17 | $23.40 | 1300 |
| 2024-12-09 | -42.03 | $23.47 | 2400 |
| 2024-12-06 | -18.84 | $23.63 | 2200 |
| 2024-12-05 | -24.64 | $23.59 | 2720 |
| 2024-12-04 | -13.04 | $23.67 | 2800 |
| 2024-12-03 | -16.16 | $23.60 | 2800 |
| 2024-12-02 | -10.09 | $23.65 | 2500 |
| 2024-11-29 | -6.42 | $23.69 | 400 |
| 2024-11-27 | -13.16 | $23.61 | 312 |
| 2024-11-26 | -10.62 | $23.63 | 2117 |
| 2024-11-25 | -9.73 | $23.64 | 1300 |
| 2024-11-22 | -22.12 | $23.50 | 800 |
| 2024-11-21 | -31.86 | $23.39 | 1100 |
| 2024-11-20 | -44.25 | $23.25 | 3642 |
| 2024-11-19 | -51.33 | $23.17 | 1417 |
| 2024-11-18 | -53.98 | $23.14 | 1000 |
| 2024-11-15 | -53.98 | $23.14 | 1700 |
| 2024-11-14 | -46.02 | $23.23 | 4500 |
| 2024-11-13 | -29.20 | $23.42 | 2820 |
| 2024-11-12 | -25.66 | $23.46 | 3205 |
| 2024-11-11 | -8.85 | $23.65 | 2109 |
| 2024-11-08 | -6.60 | $23.61 | 2100 |
| 2024-11-07 | -7.45 | $23.49 | 3011 |
| 2024-11-06 | -7.06 | $23.41 | 1300 |
| 2024-11-05 | -58.06 | $22.88 | 1020 |
| 2024-11-04 | -91.94 | $22.67 | 1100 |
| 2024-11-01 | -91.94 | $22.67 | 900 |
| 2024-10-31 | -100.00 | $22.62 | 600 |
| 2024-10-30 | -62.30 | $22.86 | 1342 |
| 2024-10-29 | -52.46 | $22.92 | 605 |
| 2024-10-28 | -60.66 | $22.87 | 2616 |
| 2024-10-25 | -75.41 | $22.78 | 1122 |
| 2024-10-24 | -68.85 | $22.82 | 843 |
| 2024-10-23 | -73.77 | $22.79 | 800 |
| 2024-10-22 | -47.69 | $22.93 | 1600 |
| 2024-10-21 | -35.38 | $23.01 | 547 |
| 2024-10-18 | -10.77 | $23.17 | 501 |
| 2024-10-17 | -16.90 | $23.12 | 647 |
| 2024-10-16 | -11.76 | $23.10 | 2700 |
| 2024-10-15 | -23.60 | $22.97 | 1218 |
| 2024-10-14 | -6.74 | $23.12 | 931 |
| 2024-10-11 | -2.50 | $23.00 | 2109 |
| 2024-10-10 | -13.89 | $22.78 | 2000 |
| 2024-10-09 | -4.00 | $22.84 | 2900 |
| 2024-10-08 | -9.60 | $22.74 | 808 |
| 2024-10-07 | -16.80 | $22.65 | 1200 |
| 2024-10-04 | -8.80 | $22.75 | 1500 |
| 2024-10-03 | -16.67 | $22.65 | 1100 |
| 2024-10-02 | -15.08 | $22.67 | 1700 |
| 2024-10-01 | -15.87 | $22.66 | 500 |
| 2024-09-30 | -7.14 | $22.77 | 1535 |
| 2024-09-27 | -7.94 | $22.76 | 800 |
| 2024-09-26 | -5.00 | $22.74 | 801 |
| 2024-09-25 | -13.91 | $22.59 | 700 |
| 2024-09-24 | -6.09 | $22.68 | 535 |
| 2024-09-23 | -6.96 | $22.67 | 2200 |
| 2024-09-20 | -19.13 | $22.53 | 800 |
| 2024-09-19 | -11.30 | $22.62 | 1116 |
| 2024-09-18 | -40.00 | $22.29 | 740 |
| 2024-09-17 | -31.30 | $22.39 | 1500 |
| 2024-09-16 | -36.52 | $22.33 | 7329 |
| 2024-09-13 | -44.35 | $22.24 | 1900 |
| 2024-09-12 | -63.48 | $22.02 | 2109 |
| 2024-09-11 | -73.04 | $21.91 | 2728 |
| 2024-09-10 | -77.05 | $21.81 | 2700 |
| 2024-09-09 | -68.35 | $21.80 | 1821 |
| 2024-09-06 | -77.08 | $21.64 | 4500 |
| 2024-09-05 | -57.72 | $21.89 | 1500 |
| 2024-09-04 | -44.00 | $21.98 | 4000 |
| 2024-09-03 | 0.00 | $22.75 | 540 |
| 2024-08-30 | -4.08 | $22.41 | 1922 |
| 2024-08-29 | -11.56 | $22.30 | 7804 |
| 2024-08-28 | -17.01 | $22.22 | 1300 |
| 2024-08-27 | -12.24 | $22.29 | 3400 |
| 2024-08-26 | -8.84 | $22.34 | 2721 |
| 2024-08-23 | -4.23 | $22.36 | 5600 |
| 2024-08-22 | -21.83 | $22.11 | 2712 |
| 2024-08-21 | -11.27 | $22.26 | 3500 |
| 2024-08-20 | -24.65 | $22.07 | 1803 |
| 2024-08-19 | -14.08 | $22.22 | 5549 |
| 2024-08-16 | -25.35 | $22.06 | 2119 |
| 2024-08-15 | -34.51 | $21.93 | 1900 |
| 2024-08-14 | -53.59 | $21.71 | 1200 |
| 2024-08-13 | -57.52 | $21.65 | 2507 |
| 2024-08-12 | -76.40 | $21.38 | 603 |
| 2024-08-09 | -69.57 | $21.49 | 1606 |
| 2024-08-08 | -72.67 | $21.44 | 4300 |
| 2024-08-07 | -100.00 | $21.00 | 6034 |
| 2024-08-06 | -91.88 | $21.14 | 7100 |
| 2024-08-05 | -99.38 | $21.02 | 1904 |
| 2024-08-02 | -91.73 | $21.39 | 3405 |
| 2024-08-01 | -85.54 | $21.90 | 11700 |
| 2024-07-31 | -37.35 | $22.30 | 5200 |
| 2024-07-30 | -62.37 | $22.03 | 2000 |
| 2024-07-29 | -60.00 | $22.01 | 1133 |
| 2024-07-26 | -58.00 | $22.03 | 4000 |
| 2024-07-25 | -80.00 | $21.81 | 2743 |
| 2024-07-24 | -83.00 | $21.78 | 1800 |
| 2024-07-23 | -46.00 | $22.15 | 2802 |
| 2024-07-22 | -35.00 | $22.26 | 4100 |
| 2024-07-19 | -60.00 | $22.01 | 200 |
| 2024-07-18 | -41.00 | $22.20 | 2925 |
| 2024-07-17 | -27.00 | $22.34 | 900 |
| 2024-07-16 | 0.00 | $22.61 | 705 |
| 2024-07-15 | -11.11 | $22.33 | 1826 |
| 2024-07-12 | -18.18 | $22.24 | 2547 |
| 2024-07-11 | -18.03 | $22.11 | 7236 |
| 2024-07-10 | -2.04 | $22.09 | 8000 |
| 2024-07-09 | -51.02 | $21.85 | 5111 |
| 2024-07-08 | -42.86 | $21.89 | 5640 |
| 2024-07-05 | -46.94 | $21.87 | 3100 |
| 2024-07-03 | -51.02 | $21.85 | 3100 |
| 2024-07-02 | -63.46 | $21.77 | 2237 |
| 2024-07-01 | -63.49 | $21.70 | 5500 |
| 2024-06-28 | -43.66 | $21.79 | 2302 |
| 2024-06-27 | -47.89 | $21.76 | 1700 |
| 2024-06-26 | -57.75 | $21.69 | 3303 |
| 2024-06-25 | -47.89 | $21.76 | 33012 |
| 2024-06-24 | -40.85 | $21.81 | 1400 |
| 2024-06-21 | -29.58 | $21.89 | 1315 |
| 2024-06-20 | -26.76 | $21.91 | 1206 |
| 2024-06-18 | -15.49 | $21.99 | 4000 |
| 2024-06-17 | -23.94 | $21.93 | 3646 |
| 2024-06-14 | -28.17 | $21.90 | 2114 |
| 2024-06-13 | -15.49 | $21.99 | 3531 |
| 2024-06-12 | -19.72 | $21.96 | 1429 |
| 2024-06-11 | -48.44 | $21.72 | 2500 |
| 2024-06-10 | -48.44 | $21.72 | 1849 |
| 2024-06-07 | -54.69 | $21.68 | 1206 |
| 2024-06-06 | -31.25 | $21.83 | 1400 |
| 2024-06-05 | -26.56 | $21.86 | 3000 |
| 2024-06-04 | -68.75 | $21.59 | 1400 |
| 2024-06-03 | -62.50 | $21.63 | 1100 |
| 2024-05-31 | -68.75 | $21.59 | 3506 |
| 2024-05-30 | -83.33 | $21.48 | 3729 |
| 2024-05-29 | -88.41 | $21.42 | 3300 |
| 2024-05-28 | -50.72 | $21.68 | 1500 |
| 2024-05-24 | -40.58 | $21.75 | 1300 |
| 2024-05-23 | -62.32 | $21.60 | 1100 |
| 2024-05-22 | -23.19 | $21.87 | 2211 |
| 2024-05-21 | -15.94 | $21.92 | 1110 |
| 2024-05-20 | -7.25 | $21.98 | 3018 |
| 2024-05-17 | -21.74 | $21.88 | 1300 |
| 2024-05-16 | -13.04 | $21.94 | 3500 |
| 2024-05-15 | -3.03 | $21.98 | 1425 |
| 2024-05-14 | -4.65 | $21.75 | 530 |
| 2024-05-13 | -33.33 | $21.60 | 403 |
| 2024-05-10 | -40.00 | $21.58 | 100 |
| 2024-05-09 | -47.73 | $21.57 | 1800 |
| 2024-05-08 | -65.38 | $21.52 | 1238 |
| 2024-05-07 | -40.38 | $21.65 | 500 |
| 2024-05-06 | -57.33 | $21.66 | 913 |
| 2024-05-03 | -73.33 | $21.54 | 1900 |
| 2024-05-02 | -90.67 | $21.41 | 800 |
| 2024-05-01 | -100.00 | $21.34 | 1800 |
| 2024-04-30 | -100.00 | $21.34 | 131 |
| 2024-04-29 | -79.73 | $21.50 | 900 |
| 2024-04-26 | -82.50 | $21.49 | 619 |
| 2024-04-25 | -90.36 | $21.43 | 400 |
| 2024-04-24 | -89.19 | $21.52 | 3800 |
| 2024-04-23 | -90.54 | $21.51 | 6900 |
| 2024-04-22 | -95.95 | $21.47 | 2400 |
| 2024-04-19 | -94.59 | $21.48 | 1700 |
| 2024-04-18 | -95.95 | $21.47 | 1610 |
| 2024-04-17 | -97.14 | $21.50 | 4400 |
| 2024-04-16 | -94.44 | $21.50 | 2501 |
| 2024-04-15 | -89.19 | $21.52 | 2631 |
| 2024-04-12 | -74.03 | $21.61 | 1600 |
| 2024-04-11 | -47.44 | $21.81 | 2300 |
| 2024-04-10 | -56.41 | $21.74 | 2405 |
| 2024-04-09 | -23.08 | $22.00 | 811 |
| 2024-04-08 | -28.21 | $21.96 | 603 |
| 2024-04-05 | -29.49 | $21.95 | 501 |
| 2024-04-04 | -48.72 | $21.80 | 600 |
| 2024-04-03 | -26.92 | $21.97 | 1100 |
| 2024-04-02 | -29.89 | $21.92 | 732 |
| 2024-04-01 | -11.49 | $22.08 | 847 |
| 2024-03-28 | -2.25 | $22.16 | 900 |
| 2024-03-27 | 0.00 | $22.09 | 1633 |
| 2024-03-26 | -25.00 | $21.80 | 1300 |
| 2024-03-25 | -19.54 | $21.84 | 445 |
| 2024-03-22 | -14.94 | $21.88 | 400 |
| 2024-03-21 | -4.60 | $21.97 | 800 |
| 2024-03-20 | -8.75 | $21.76 | 1100 |
| 2024-03-19 | -20.20 | $21.59 | 1800 |
| 2024-03-18 | -35.35 | $21.44 | 1900 |
| 2024-03-15 | -38.38 | $21.41 | 1448 |
| 2024-03-14 | -38.38 | $21.41 | 904 |
| 2024-03-13 | -19.19 | $21.60 | 1400 |
| 2024-03-12 | -16.36 | $21.61 | 2300 |
| 2024-03-11 | -26.36 | $21.50 | 725 |
| 2024-03-08 | -20.91 | $21.56 | 1530 |
| 2024-03-07 | -3.96 | $21.66 | 1900 |
| 2024-03-06 | -10.23 | $21.48 | 2536 |
| 2024-03-05 | -18.60 | $21.36 | 3200 |
| 2024-03-04 | -7.61 | $21.45 | 2700 |
| 2024-03-01 | -3.45 | $21.44 | 2311 |
| 2024-02-29 | -5.06 | $21.28 | 2100 |
| 2024-02-28 | -9.86 | $21.17 | 2100 |
| 2024-02-27 | -8.45 | $21.18 | 5000 |
| 2024-02-26 | -8.45 | $21.18 | 4245 |
| 2024-02-23 | -7.25 | $21.17 | 6100 |
| 2024-02-22 | -6.06 | $21.15 | 4720 |
| 2024-02-21 | -40.68 | $20.88 | 4300 |
| 2024-02-20 | -42.37 | $20.87 | 2808 |
| 2024-02-16 | -22.03 | $20.99 | 3821 |
| 2024-02-15 | -6.35 | $21.06 | 3600 |
| 2024-02-14 | -20.83 | $20.94 | 2915 |
| 2024-02-13 | -41.03 | $20.77 | 1937 |
| 2024-02-12 | -10.26 | $21.01 | 2634 |
| 2024-02-09 | -2.86 | $20.99 | 4906 |
| 2024-02-08 | 0.00 | $20.90 | 3529 |
| 2024-02-07 | -7.41 | $20.81 | 2800 |
| 2024-02-06 | -10.64 | $20.73 | 2638 |
| 2024-02-05 | -17.02 | $20.70 | 3806 |
| 2024-02-02 | -7.69 | $20.74 | 5000 |
| 2024-02-01 | -25.00 | $20.65 | 3236 |
| 2024-01-31 | -46.15 | $20.54 | 2622 |
| 2024-01-30 | -13.46 | $20.71 | 909 |
| 2024-01-29 | -36.84 | $20.74 | 1200 |
| 2024-01-26 | -46.15 | $20.68 | 2300 |
| 2024-01-25 | -43.59 | $20.70 | 1500 |
| 2024-01-24 | -66.67 | $20.62 | 1200 |
| 2024-01-23 | -63.89 | $20.65 | 1100 |
| 2024-01-22 | -57.41 | $20.72 | 900 |
| 2024-01-19 | -62.96 | $20.66 | 1800 |
| 2024-01-18 | -81.48 | $20.46 | 1000 |
| 2024-01-17 | -92.59 | $20.34 | 2003 |
| 2024-01-16 | -87.04 | $20.40 | 900 |
| 2024-01-12 | -77.78 | $20.50 | 900 |
| 2024-01-11 | -75.00 | $20.53 | 2000 |
| 2024-01-10 | -68.14 | $20.57 | 1700 |
| 2024-01-09 | -70.94 | $20.51 | 700 |
| 2024-01-08 | -58.33 | $20.57 | 1101 |
| 2024-01-05 | -72.14 | $20.33 | 420 |
| 2024-01-04 | -73.76 | $20.30 | 717 |
| 2024-01-03 | -71.83 | $20.32 | 600 |
| 2024-01-02 | -51.41 | $20.61 | 200 |
| 2023-12-29 | -34.93 | $20.83 | 1108 |
| 2023-12-28 | -23.42 | $20.97 | 1144 |
| 2023-12-27 | -22.78 | $20.98 | 3015 |
| 2023-12-26 | -3.05 | $21.29 | 1729 |
| 2023-12-22 | -5.92 | $21.13 | 903 |
| 2023-12-21 | -9.27 | $21.07 | 2700 |
| 2023-12-20 | -5.73 | $21.12 | 3200 |
| 2023-12-19 | -2.58 | $21.12 | 2900 |
| 2023-12-18 | -10.07 | $20.94 | 1302 |
| 2023-12-15 | -8.28 | $20.96 | 1200 |
| 2023-12-14 | -5.56 | $21.00 | 1900 |
| 2023-12-13 | -3.31 | $20.64 | 2100 |
| 2023-12-12 | -5.75 | $20.29 | 1600 |
| 2023-12-11 | -4.88 | $20.22 | 4300 |
| 2023-12-08 | -6.67 | $20.14 | 1500 |
| 2023-12-07 | -5.63 | $20.05 | 3338 |
| 2023-12-06 | -22.54 | $19.93 | 800 |
| 2023-12-05 | -19.40 | $19.92 | 738 |
| 2023-12-04 | -4.48 | $20.02 | 3739 |
| 2023-12-01 | -3.03 | $20.02 | 1002 |
| 2023-11-30 | -6.00 | $19.85 | 1708 |
| 2023-11-29 | -20.37 | $19.77 | 2000 |
| 2023-11-28 | -11.63 | $19.72 | 600 |
| 2023-11-27 | -2.27 | $19.76 | 801 |
| 2023-11-24 | -12.50 | $19.71 | 4700 |
| 2023-11-22 | -6.67 | $19.71 | 2300 |
| 2023-11-21 | -11.11 | $19.69 | 1835 |
| 2023-11-20 | -5.13 | $19.66 | 700 |
| 2023-11-17 | -12.90 | $19.56 | 3401 |
| 2023-11-16 | -36.36 | $19.50 | 1002 |
| 2023-11-15 | -54.00 | $19.52 | 2000 |
| 2023-11-14 | -62.75 | $19.48 | 1200 |
| 2023-11-13 | -75.81 | $19.44 | 800 |
| 2023-11-10 | -75.81 | $19.44 | 202 |
| 2023-11-09 | -80.65 | $19.41 | 1500 |
| 2023-11-08 | -79.03 | $19.42 | 200 |
| 2023-11-07 | -79.69 | $19.42 | 1000 |
| 2023-11-06 | -78.46 | $19.43 | 1400 |
| 2023-11-03 | -75.38 | $19.45 | 100 |
| 2023-11-02 | -78.46 | $19.43 | 700 |
| 2023-11-01 | -90.77 | $19.35 | 1600 |
| 2023-10-31 | -92.31 | $19.34 | 402 |
| 2023-10-30 | -92.31 | $19.34 | 300 |
| 2023-10-27 | -100.00 | $19.29 | 200 |
| 2023-10-26 | -98.25 | $19.38 | 1600 |
| 2023-10-25 | -100.00 | $19.41 | 432 |
| 2023-10-24 | -87.50 | $19.52 | 1300 |
| 2023-10-23 | -100.00 | $19.46 | 600 |
| 2023-10-20 | -100.00 | $19.51 | 344 |
| 2023-10-19 | -100.00 | $19.64 | 1645 |
| 2023-10-18 | -100.00 | $19.73 | 302 |
| 2023-10-17 | -71.70 | $19.90 | 1302 |
| 2023-10-16 | -77.36 | $19.87 | 3100 |
| 2023-10-13 | -96.23 | $19.77 | 1100 |
| 2023-10-12 | -86.79 | $19.82 | 400 |
| 2023-10-11 | -73.68 | $19.90 | 4900 |
| 2023-10-10 | -77.19 | $19.88 | 700 |
| 2023-10-09 | -82.46 | $19.85 | 2200 |
| 2023-10-06 | -85.48 | $19.84 | 1410 |
| 2023-10-05 | -93.55 | $19.79 | 345 |
| 2023-10-04 | -91.94 | $19.80 | 2000 |
| 2023-10-03 | -100.00 | $19.75 | 1400 |
| 2023-10-02 | -97.06 | $19.83 | 1408 |
| 2023-09-29 | -98.68 | $19.85 | 1100 |
| 2023-09-28 | -88.16 | $19.93 | 944 |
| 2023-09-27 | -100.00 | $19.84 | 500 |
| 2023-09-26 | -100.00 | $19.84 | 3513 |
| 2023-09-25 | -100.00 | $19.95 | 3300 |
| 2023-09-22 | -100.00 | $19.95 | 1200 |
| 2023-09-21 | -100.00 | $19.96 | 1739 |
| 2023-09-20 | -100.00 | $20.14 | 4448 |
| 2023-09-19 | -100.00 | $20.19 | 2606 |
| 2023-09-18 | -95.00 | $20.22 | 1200 |
| 2023-09-15 | -95.00 | $20.22 | 1230 |
| 2023-09-14 | -72.50 | $20.31 | 1104 |
| 2023-09-13 | -100.00 | $20.20 | 2600 |
| 2023-09-12 | -97.30 | $20.24 | 3900 |
| 2023-09-11 | -93.94 | $20.29 | 3000 |
| 2023-09-08 | -100.00 | $20.28 | 6900 |
| 2023-09-07 | -94.74 | $20.30 | 3206 |
| 2023-09-06 | -71.05 | $20.39 | 8100 |
| 2023-09-05 | -72.22 | $20.40 | 8900 |
| 2023-09-01 | -22.22 | $20.58 | 4100 |
| 2023-08-31 | -43.90 | $20.53 | 9600 |
| 2023-08-30 | -51.22 | $20.50 | 12722 |
| 2023-08-29 | -56.10 | $20.48 | 7900 |
| 2023-08-28 | -78.57 | $20.42 | 21600 |
| 2023-08-25 | -90.00 | $20.36 | 28600 |
| 2023-08-24 | -93.55 | $20.34 | 20900 |
| 2023-08-23 | -84.13 | $20.40 | 20433 |
| 2023-08-22 | -89.06 | $20.37 | 24700 |
| 2023-08-21 | -92.19 | $20.35 | 25201 |
| 2023-08-18 | -93.75 | $20.34 | 24005 |
| 2023-08-17 | -100.00 | $20.34 | 55300 |
| 2023-08-16 | -100.00 | $20.38 | 29800 |
| 2023-08-15 | -100.00 | $20.44 | 14204 |
| 2023-08-14 | -91.49 | $20.51 | 18800 |
| 2023-08-11 | -88.89 | $20.54 | 32424 |
| 2023-08-10 | -86.67 | $20.55 | 35625 |
| 2023-08-09 | -88.89 | $20.54 | 24800 |
| 2023-08-08 | -80.00 | $20.58 | 30900 |
| 2023-08-07 | -48.33 | $20.65 | 21200 |
| 2023-08-04 | -50.00 | $20.59 | 27900 |
| 2023-08-03 | -46.58 | $20.60 | 17200 |
| 2023-08-02 | -37.50 | $20.64 | 27249 |
| 2023-08-01 | -12.50 | $20.84 | 37029 |
| 2023-07-31 | -11.25 | $20.85 | 32300 |
| 2023-07-28 | -10.00 | $20.86 | 34949 |
| 2023-07-27 | -28.75 | $20.71 | 24202 |
| 2023-07-26 | -5.00 | $20.90 | 35800 |
| 2023-07-25 | -4.00 | $20.86 | 39800 |
| 2023-07-24 | -4.88 | $20.83 | 36038 |
| 2023-07-21 | -10.34 | $20.78 | 29822 |
| 2023-07-20 | -10.84 | $20.74 | 30700 |
| 2023-07-19 | -1.20 | $20.82 | 24806 |
| 2023-07-18 | -6.33 | $20.74 | 20203 |
| 2023-07-17 | -11.39 | $20.70 | 22200 |
| 2023-07-14 | -24.05 | $20.60 | 21542 |
| 2023-07-13 | -6.10 | $20.74 | 46431 |
| 2023-07-12 | -7.14 | $20.62 | 35440 |
| 2023-07-11 | 0.00 | $20.45 | 26600 |
| 2023-07-10 | -35.42 | $20.28 | 21000 |
| 2023-07-07 | -47.92 | $20.22 | 12923 |
| 2023-07-06 | -47.92 | $20.22 | 11500 |
| 2023-07-05 | -11.32 | $20.39 | 12321 |
| 2023-07-03 | -3.51 | $20.42 | 8500 |
| 2023-06-30 | 0.00 | $20.44 | 11700 |
| 2023-06-29 | -20.37 | $20.25 | 5400 |
| 2023-06-28 | -38.18 | $20.15 | 6500 |
| 2023-06-27 | -30.91 | $20.19 | 5000 |
| 2023-06-26 | -56.36 | $20.05 | 100 |
| 2023-06-23 | -62.07 | $20.00 | 7200 |
| 2023-06-22 | -41.38 | $20.12 | 13820 |
| 2023-06-21 | -32.76 | $20.17 | 10134 |
| 2023-06-20 | -29.31 | $20.19 | 15100 |
| 2023-06-16 | -13.79 | $20.28 | 9405 |
| 2023-06-15 | -8.62 | $20.31 | 16800 |
| 2023-06-14 | -25.00 | $20.10 | 22800 |
| 2023-06-13 | -2.33 | $20.16 | 4149 |
| 2023-06-12 | -10.26 | $20.09 | 22900 |
| 2023-06-09 | -10.53 | $20.08 | 15200 |
| 2023-06-08 | -7.89 | $20.09 | 22836 |
| 2023-06-07 | -10.81 | $20.07 | 28239 |
| 2023-06-06 | -12.00 | $19.96 | 23808 |
| 2023-06-05 | -37.50 | $19.89 | 19177 |
| 2023-06-02 | -29.17 | $19.91 | 20300 |
| 2023-06-01 | -35.48 | $19.87 | 19000 |
| 2023-05-31 | -51.61 | $19.82 | 16807 |
| 2023-05-30 | -45.16 | $19.84 | 25806 |
| 2023-05-26 | -45.16 | $19.84 | 26600 |
| 2023-05-25 | -48.39 | $19.83 | 29149 |
| 2023-05-24 | -51.61 | $19.82 | 27600 |
| 2023-05-23 | -32.26 | $19.88 | 20818 |
| 2023-05-22 | -15.38 | $19.89 | 20500 |
| 2023-05-19 | -21.43 | $19.89 | 17700 |
| 2023-05-18 | -25.00 | $19.88 | 27500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.44
2026-07-22
Close Price
$22.24
Vol: 231Average Directional Index - Detailed Analysis
Minimum
4.99
Average
24.05
Maximum
71.56
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 8.44 | $22.24 | 231 |
| 2026-07-21 | 8.87 | $22.25 | 700 |
| 2026-07-20 | 9.31 | $22.20 | 335 |
| 2026-07-17 | 9.78 | $22.26 | 327 |
| 2026-07-16 | 10.10 | $22.42 | 611 |
| 2026-07-15 | 10.06 | $22.33 | 315 |
| 2026-07-14 | 10.32 | $22.28 | 715 |
| 2026-07-13 | 10.68 | $22.27 | 212 |
| 2026-07-10 | 11.05 | $22.35 | 909 |
| 2026-07-09 | 11.33 | $22.30 | 509 |
| 2026-07-08 | 11.75 | $22.20 | 714 |
| 2026-07-07 | 12.33 | $22.44 | 417 |
| 2026-07-06 | 12.09 | $22.53 | 600 |
| 2026-07-02 | 11.77 | $22.43 | 841 |
| 2026-07-01 | 11.43 | $22.36 | 300 |
| 2026-06-30 | 11.21 | $22.44 | 4615 |
| 2026-06-29 | 10.99 | $22.38 | 5200 |
| 2026-06-26 | 10.93 | $22.28 | 515 |
| 2026-06-25 | 10.98 | $22.20 | 404 |
| 2026-06-24 | 10.94 | $22.05 | 407 |
| 2026-06-23 | 11.28 | $21.96 | 500 |
| 2026-06-22 | 11.84 | $22.14 | 2412 |
| 2026-06-18 | 12.03 | $22.16 | 402 |
| 2026-06-17 | 12.36 | $22.00 | 602 |
| 2026-06-16 | 12.72 | $22.22 | 202 |
| 2026-06-15 | 12.55 | $22.24 | 703 |
| 2026-06-12 | 12.33 | $22.03 | 402 |
| 2026-06-11 | 12.56 | $21.99 | 302 |
| 2026-06-10 | 12.94 | $21.69 | 302 |
| 2026-06-09 | 13.34 | $21.93 | 704 |
| 2026-06-08 | 13.55 | $21.91 | 404 |
| 2026-06-05 | 13.51 | $21.92 | 605 |
| 2026-06-04 | 13.44 | $22.41 | 108 |
| 2026-06-03 | 12.13 | $22.06 | 304 |
| 2026-06-02 | 11.68 | $22.12 | 5500 |
| 2026-06-01 | 11.21 | $22.12 | 700 |
| 2026-05-29 | 10.71 | $22.11 | 302 |
| 2026-05-28 | 11.15 | $22.06 | 529 |
| 2026-05-27 | 11.73 | $21.99 | 312 |
| 2026-05-26 | 12.26 | $22.11 | 603 |
| 2026-05-22 | 12.73 | $21.95 | 302 |
| 2026-05-21 | 13.21 | $21.87 | 1209 |
| 2026-05-20 | 13.34 | $21.82 | 317 |
| 2026-05-19 | 13.43 | $21.59 | 202 |
| 2026-05-18 | 13.03 | $21.75 | 318 |
| 2026-05-15 | 12.92 | $21.81 | 100 |
| 2026-05-14 | 13.01 | $22.21 | 502 |
| 2026-05-13 | 13.41 | $22.12 | 104 |
| 2026-05-12 | 13.98 | $22.11 | 528 |
| 2026-05-11 | 14.55 | $22.26 | 507 |
| 2026-05-08 | 14.79 | $22.05 | 208 |
| 2026-05-07 | 15.39 | $21.98 | 331 |
| 2026-05-06 | 16.03 | $22.19 | 302 |
| 2026-05-05 | 16.45 | $21.95 | 349 |
| 2026-05-04 | 16.97 | $21.79 | 305 |
| 2026-05-01 | 17.39 | $21.92 | 510 |
| 2026-04-30 | 18.30 | $21.92 | 600 |
| 2026-04-29 | 19.07 | $21.69 | 422 |
| 2026-04-28 | 19.08 | $21.78 | 409 |
| 2026-04-27 | 19.41 | $21.88 | 2028 |
| 2026-04-24 | 20.02 | $21.88 | 612 |
| 2026-04-23 | 20.67 | $21.88 | 900 |
| 2026-04-22 | 21.43 | $21.91 | 1648 |
| 2026-04-21 | 22.33 | $21.78 | 301 |
| 2026-04-20 | 23.29 | $21.91 | 832 |
| 2026-04-17 | 24.48 | $21.92 | 710 |
| 2026-04-16 | 25.71 | $21.73 | 900 |
| 2026-04-15 | 26.08 | $21.73 | 600 |
| 2026-04-14 | 26.23 | $21.72 | 700 |
| 2026-04-13 | 26.41 | $21.70 | 700 |
| 2026-04-10 | 26.28 | $21.67 | 1317 |
| 2026-04-09 | 26.19 | $21.70 | 1100 |
| 2026-04-08 | 26.10 | $21.71 | 729 |
| 2026-04-07 | 26.10 | $21.62 | 743 |
| 2026-04-06 | 25.66 | $21.63 | 1101 |
| 2026-04-02 | 25.27 | $21.60 | 605 |
| 2026-04-01 | 24.64 | $21.61 | 700 |
| 2026-03-31 | 24.05 | $21.58 | 915 |
| 2026-03-30 | 23.30 | $21.49 | 1000 |
| 2026-03-27 | 22.35 | $21.52 | 313 |
| 2026-03-26 | 21.35 | $21.61 | 402 |
| 2026-03-25 | 20.44 | $21.73 | 523 |
| 2026-03-24 | 19.63 | $21.67 | 2800 |
| 2026-03-23 | 18.63 | $21.93 | 930 |
| 2026-03-20 | 18.14 | $21.83 | 930 |
| 2026-03-19 | 17.54 | $22.00 | 936 |
| 2026-03-18 | 17.17 | $22.01 | 2118 |
| 2026-03-17 | 16.91 | $22.17 | 900 |
| 2026-03-16 | 17.02 | $22.17 | 1104 |
| 2026-03-13 | 17.04 | $22.12 | 930 |
| 2026-03-12 | 17.05 | $22.14 | 1000 |
| 2026-03-11 | 17.11 | $22.26 | 2318 |
| 2026-03-10 | 17.40 | $22.29 | 1231 |
| 2026-03-09 | 17.82 | $22.36 | 900 |
| 2026-03-06 | 18.10 | $22.32 | 1442 |
| 2026-03-05 | 18.59 | $22.44 | 2900 |
| 2026-03-04 | 19.43 | $22.57 | 5800 |
| 2026-03-03 | 20.12 | $22.50 | 2732 |
| 2026-03-02 | 20.85 | $22.80 | 2100 |
| 2026-02-27 | 20.40 | $22.74 | 3105 |
| 2026-02-26 | 20.05 | $22.70 | 1910 |
| 2026-02-25 | 19.68 | $22.73 | 2100 |
| 2026-02-24 | 18.99 | $22.71 | 1100 |
| 2026-02-23 | 18.38 | $22.60 | 2113 |
| 2026-02-20 | 17.74 | $22.68 | 1436 |
| 2026-02-19 | 17.15 | $22.58 | 1436 |
| 2026-02-18 | 16.70 | $22.57 | 2112 |
| 2026-02-17 | 16.23 | $22.57 | 1308 |
| 2026-02-13 | 15.82 | $22.57 | 2108 |
| 2026-02-12 | 15.39 | $22.40 | 2000 |
| 2026-02-11 | 14.94 | $22.59 | 2200 |
| 2026-02-10 | 14.18 | $22.50 | 1544 |
| 2026-02-09 | 13.56 | $22.52 | 3116 |
| 2026-02-06 | 12.91 | $22.38 | 1000 |
| 2026-02-05 | 12.47 | $21.92 | 800 |
| 2026-02-04 | 12.63 | $22.11 | 606 |
| 2026-02-03 | 12.59 | $22.28 | 1100 |
| 2026-02-02 | 12.10 | $22.17 | 425 |
| 2026-01-30 | 11.67 | $22.20 | 600 |
| 2026-01-29 | 11.23 | $22.57 | 814 |
| 2026-01-28 | 10.20 | $22.68 | 532 |
| 2026-01-27 | 10.05 | $22.58 | 607 |
| 2026-01-26 | 10.04 | $22.35 | 514 |
| 2026-01-23 | 10.30 | $22.35 | 518 |
| 2026-01-22 | 10.76 | $22.40 | 5600 |
| 2026-01-21 | 11.21 | $22.37 | 980 |
| 2026-01-20 | 11.78 | $22.09 | 630 |
| 2026-01-16 | 12.10 | $22.46 | 8700 |
| 2026-01-15 | 12.28 | $22.39 | 505 |
| 2026-01-14 | 12.46 | $22.32 | 609 |
| 2026-01-13 | 13.11 | $22.27 | 1029 |
| 2026-01-12 | 13.67 | $22.32 | 500 |
| 2026-01-09 | 14.33 | $22.17 | 1100 |
| 2026-01-08 | 14.91 | $21.99 | 302 |
| 2026-01-07 | 15.18 | $22.00 | 456 |
| 2026-01-06 | 15.48 | $22.19 | 500 |
| 2026-01-05 | 15.88 | $22.03 | 1000 |
| 2026-01-02 | 16.01 | $21.78 | 921 |
| 2025-12-31 | 15.48 | $21.59 | 1600 |
| 2025-12-30 | 14.81 | $21.75 | 1930 |
| 2025-12-29 | 14.36 | $21.78 | 1087 |
| 2025-12-26 | 13.88 | $21.95 | 1100 |
| 2025-12-24 | 13.62 | $21.96 | 1300 |
| 2025-12-23 | 13.42 | $21.87 | 307 |
| 2025-12-22 | 13.02 | $22.72 | 308 |
| 2025-12-19 | 13.01 | $22.55 | 300 |
| 2025-12-18 | 13.48 | $22.37 | 229 |
| 2025-12-17 | 14.13 | $22.25 | 305 |
| 2025-12-16 | 14.81 | $22.46 | 213 |
| 2025-12-15 | 14.97 | $22.51 | 900 |
| 2025-12-12 | 15.04 | $22.55 | 337 |
| 2025-12-11 | 15.01 | $22.75 | 1626 |
| 2025-12-10 | 14.75 | $22.65 | 500 |
| 2025-12-09 | 14.67 | $22.41 | 100 |
| 2025-12-08 | 14.99 | $22.40 | 329 |
| 2025-12-05 | 15.32 | $22.43 | 301 |
| 2025-12-04 | 15.60 | $22.44 | 500 |
| 2025-12-03 | 16.03 | $22.38 | 400 |
| 2025-12-02 | 16.65 | $22.29 | 203 |
| 2025-12-01 | 17.48 | $22.26 | 300 |
| 2025-11-28 | 18.36 | $22.45 | 300 |
| 2025-11-26 | 19.07 | $22.31 | 302 |
| 2025-11-25 | 20.00 | $22.16 | 301 |
| 2025-11-24 | 20.66 | $22.00 | 644 |
| 2025-11-21 | 21.00 | $21.77 | 600 |
| 2025-11-20 | 21.04 | $21.61 | 409 |
| 2025-11-19 | 21.09 | $21.86 | 524 |
| 2025-11-18 | 20.53 | $21.84 | 412 |
| 2025-11-17 | 19.95 | $21.87 | 400 |
| 2025-11-14 | 19.41 | $22.12 | 815 |
| 2025-11-13 | 18.91 | $22.18 | 618 |
| 2025-11-12 | 18.74 | $22.60 | 303 |
| 2025-11-11 | 19.23 | $22.56 | 108 |
| 2025-11-10 | 19.44 | $22.60 | 537 |
| 2025-11-07 | 19.74 | $22.36 | 538 |
| 2025-11-06 | 19.43 | $22.26 | 336 |
| 2025-11-05 | 19.30 | $22.46 | 205 |
| 2025-11-04 | 19.34 | $22.28 | 339 |
| 2025-11-03 | 19.29 | $22.60 | 355 |
| 2025-10-31 | 19.80 | $22.70 | 400 |
| 2025-10-30 | 20.54 | $22.62 | 432 |
| 2025-10-29 | 21.32 | $22.77 | 600 |
| 2025-10-28 | 22.34 | $22.88 | 600 |
| 2025-10-27 | 23.29 | $22.95 | 537 |
| 2025-10-24 | 24.19 | $22.82 | 400 |
| 2025-10-23 | 25.41 | $22.64 | 987 |
| 2025-10-22 | 26.44 | $22.45 | 1000 |
| 2025-10-21 | 27.20 | $22.67 | 310 |
| 2025-10-20 | 28.49 | $22.89 | 531 |
| 2025-10-17 | 29.78 | $22.64 | 231 |
| 2025-10-16 | 30.95 | $22.72 | 523 |
| 2025-10-15 | 32.43 | $22.92 | 523 |
| 2025-10-14 | 33.81 | $22.85 | 1316 |
| 2025-10-13 | 35.47 | $22.79 | 318 |
| 2025-10-10 | 36.79 | $22.34 | 1800 |
| 2025-10-09 | 38.18 | $22.79 | 205 |
| 2025-10-08 | 38.10 | $22.94 | 727 |
| 2025-10-07 | 37.80 | $22.80 | 300 |
| 2025-10-06 | 37.49 | $22.96 | 500 |
| 2025-10-03 | 36.75 | $22.74 | 417 |
| 2025-10-02 | 36.18 | $22.69 | 400 |
| 2025-10-01 | 35.73 | $22.56 | 202 |
| 2025-09-30 | 35.56 | $22.49 | 100 |
| 2025-09-29 | 35.51 | $22.50 | 541 |
| 2025-09-26 | 35.43 | $22.29 | 900 |
| 2025-09-25 | 35.73 | $22.16 | 523 |
| 2025-09-24 | 36.36 | $22.45 | 205 |
| 2025-09-23 | 35.54 | $22.55 | 305 |
| 2025-09-22 | 34.14 | $22.61 | 616 |
| 2025-09-19 | 32.81 | $22.55 | 300 |
| 2025-09-18 | 31.49 | $22.41 | 502 |
| 2025-09-17 | 30.28 | $22.23 | 724 |
| 2025-09-16 | 29.24 | $22.20 | 518 |
| 2025-09-15 | 28.15 | $22.27 | 1707 |
| 2025-09-12 | 27.13 | $22.15 | 700 |
| 2025-09-11 | 26.19 | $22.15 | 1103 |
| 2025-09-10 | 25.32 | $21.89 | 801 |
| 2025-09-09 | 24.68 | $21.90 | 1500 |
| 2025-09-08 | 24.23 | $21.87 | 337 |
| 2025-09-05 | 23.90 | $21.81 | 309 |
| 2025-09-04 | 23.54 | $21.81 | 513 |
| 2025-09-03 | 23.56 | $21.72 | 402 |
| 2025-09-02 | 23.79 | $21.63 | 501 |
| 2025-08-29 | 24.35 | $21.71 | 2401 |
| 2025-08-28 | 24.48 | $21.81 | 2401 |
| 2025-08-27 | 24.15 | $21.77 | 930 |
| 2025-08-26 | 23.91 | $21.73 | 908 |
| 2025-08-25 | 23.81 | $21.67 | 1000 |
| 2025-08-22 | 23.66 | $21.80 | 823 |
| 2025-08-21 | 23.49 | $21.46 | 900 |
| 2025-08-20 | 24.22 | $21.56 | 1330 |
| 2025-08-19 | 24.98 | $21.49 | 511 |
| 2025-08-18 | 25.52 | $21.59 | 605 |
| 2025-08-15 | 25.74 | $21.62 | 1726 |
| 2025-08-14 | 25.68 | $21.70 | 1100 |
| 2025-08-13 | 25.41 | $21.78 | 700 |
| 2025-08-12 | 24.75 | $21.66 | 1000 |
| 2025-08-11 | 24.35 | $21.46 | 2945 |
| 2025-08-08 | 24.38 | $21.43 | 900 |
| 2025-08-07 | 24.57 | $21.41 | 1037 |
| 2025-08-06 | 24.78 | $21.39 | 1300 |
| 2025-08-05 | 25.27 | $21.35 | 4500 |
| 2025-08-04 | 25.79 | $21.46 | 1700 |
| 2025-08-01 | 26.20 | $21.20 | 401 |
| 2025-07-31 | 27.56 | $21.38 | 1720 |
| 2025-07-30 | 28.02 | $21.43 | 3127 |
| 2025-07-29 | 28.26 | $21.49 | 1330 |
| 2025-07-28 | 28.14 | $21.53 | 2400 |
| 2025-07-25 | 27.81 | $21.60 | 1010 |
| 2025-07-24 | 27.21 | $21.58 | 800 |
| 2025-07-23 | 26.38 | $21.56 | 1100 |
| 2025-07-22 | 25.58 | $21.46 | 1303 |
| 2025-07-21 | 25.03 | $21.43 | 1116 |
| 2025-07-18 | 24.38 | $21.40 | 1309 |
| 2025-07-17 | 23.93 | $21.39 | 1010 |
| 2025-07-16 | 23.62 | $21.28 | 831 |
| 2025-07-15 | 23.74 | $21.22 | 1700 |
| 2025-07-14 | 23.69 | $21.36 | 3000 |
| 2025-07-11 | 23.28 | $21.27 | 1907 |
| 2025-07-10 | 23.01 | $21.37 | 2046 |
| 2025-07-09 | 22.21 | $21.39 | 2000 |
| 2025-07-08 | 21.47 | $21.30 | 2500 |
| 2025-07-07 | 20.90 | $21.29 | 2004 |
| 2025-07-03 | 20.31 | $21.43 | 1304 |
| 2025-07-02 | 19.04 | $21.29 | 1312 |
| 2025-07-01 | 18.15 | $21.24 | 3300 |
| 2025-06-30 | 17.28 | $21.26 | 3411 |
| 2025-06-27 | 16.46 | $21.11 | 3100 |
| 2025-06-26 | 15.79 | $21.08 | 2100 |
| 2025-06-25 | 15.54 | $20.99 | 1828 |
| 2025-06-24 | 15.45 | $21.03 | 1500 |
| 2025-06-23 | 15.34 | $20.97 | 1700 |
| 2025-06-20 | 15.62 | $20.92 | 1700 |
| 2025-06-18 | 15.91 | $20.92 | 2400 |
| 2025-06-17 | 16.34 | $20.94 | 1905 |
| 2025-06-16 | 16.79 | $21.02 | 1600 |
| 2025-06-13 | 16.88 | $20.93 | 2000 |
| 2025-06-12 | 16.96 | $21.05 | 3102 |
| 2025-06-11 | 16.59 | $21.02 | 2300 |
| 2025-06-10 | 16.20 | $21.01 | 1300 |
| 2025-06-09 | 15.99 | $21.00 | 3200 |
| 2025-06-06 | 15.76 | $20.98 | 2100 |
| 2025-06-05 | 15.47 | $20.85 | 1800 |
| 2025-06-04 | 15.34 | $20.91 | 1300 |
| 2025-06-03 | 14.90 | $20.92 | 1200 |
| 2025-06-02 | 14.52 | $20.86 | 1900 |
| 2025-05-30 | 14.35 | $20.80 | 1333 |
| 2025-05-29 | 14.32 | $20.75 | 1033 |
| 2025-05-28 | 14.40 | $20.76 | 1000 |
| 2025-05-27 | 14.42 | $20.87 | 6529 |
| 2025-05-23 | 14.28 | $20.65 | 2312 |
| 2025-05-22 | 14.70 | $20.62 | 8900 |
| 2025-05-21 | 15.14 | $20.60 | 1200 |
| 2025-05-20 | 15.53 | $20.88 | 1912 |
| 2025-05-19 | 14.88 | $20.92 | 932 |
| 2025-05-16 | 14.20 | $20.89 | 1200 |
| 2025-05-15 | 13.26 | $20.72 | 900 |
| 2025-05-14 | 12.63 | $20.64 | 600 |
| 2025-05-13 | 12.13 | $20.75 | 1101 |
| 2025-05-12 | 11.35 | $20.66 | 1500 |
| 2025-05-09 | 10.58 | $20.40 | 1900 |
| 2025-05-08 | 10.59 | $20.39 | 1200 |
| 2025-05-07 | 10.61 | $20.26 | 2136 |
| 2025-05-06 | 11.15 | $20.23 | 706 |
| 2025-05-05 | 11.60 | $20.32 | 1512 |
| 2025-05-02 | 12.09 | $20.36 | 900 |
| 2025-05-01 | 12.45 | $20.22 | 1100 |
| 2025-04-30 | 12.99 | $20.20 | 3739 |
| 2025-04-29 | 13.32 | $20.18 | 1900 |
| 2025-04-28 | 13.91 | $20.14 | 1234 |
| 2025-04-25 | 14.39 | $20.11 | 800 |
| 2025-04-24 | 14.74 | $20.15 | 1500 |
| 2025-04-23 | 15.12 | $20.12 | 940 |
| 2025-04-22 | 15.60 | $20.10 | 1408 |
| 2025-04-21 | 15.90 | $20.07 | 2700 |
| 2025-04-17 | 16.11 | $20.12 | 2300 |
| 2025-04-16 | 16.50 | $20.10 | 2407 |
| 2025-04-15 | 16.91 | $20.11 | 1004 |
| 2025-04-14 | 17.34 | $20.12 | 705 |
| 2025-04-11 | 17.77 | $20.08 | 1802 |
| 2025-04-10 | 18.13 | $20.09 | 1500 |
| 2025-04-09 | 18.58 | $20.20 | 1500 |
| 2025-04-08 | 19.05 | $19.98 | 2300 |
| 2025-04-07 | 19.45 | $20.00 | 1800 |
| 2025-04-04 | 19.87 | $20.06 | 2000 |
| 2025-04-03 | 19.39 | $20.67 | 1200 |
| 2025-04-02 | 20.19 | $21.13 | 1800 |
| 2025-04-01 | 20.32 | $21.06 | 3800 |
| 2025-03-31 | 20.65 | $21.02 | 4100 |
| 2025-03-28 | 21.06 | $20.93 | 2314 |
| 2025-03-27 | 21.38 | $21.08 | 4405 |
| 2025-03-26 | 21.09 | $21.16 | 5300 |
| 2025-03-25 | 20.57 | $21.19 | 4000 |
| 2025-03-24 | 19.84 | $21.20 | 5400 |
| 2025-03-21 | 19.13 | $21.06 | 3407 |
| 2025-03-20 | 18.70 | $21.15 | 4127 |
| 2025-03-19 | 17.96 | $21.14 | 3600 |
| 2025-03-18 | 17.18 | $21.08 | 5300 |
| 2025-03-17 | 16.36 | $21.08 | 3631 |
| 2025-03-14 | 16.18 | $21.03 | 4037 |
| 2025-03-13 | 16.19 | $20.96 | 3900 |
| 2025-03-12 | 16.39 | $20.93 | 4900 |
| 2025-03-11 | 16.56 | $20.95 | 4215 |
| 2025-03-10 | 16.74 | $20.96 | 3600 |
| 2025-03-07 | 16.86 | $20.99 | 2414 |
| 2025-03-06 | 17.72 | $20.96 | 3100 |
| 2025-03-05 | 18.62 | $21.07 | 4649 |
| 2025-03-04 | 19.40 | $21.05 | 4600 |
| 2025-03-03 | 20.09 | $21.10 | 3400 |
| 2025-02-28 | 20.73 | $21.11 | 821 |
| 2025-02-27 | 21.74 | $21.02 | 6100 |
| 2025-02-26 | 22.81 | $21.13 | 1526 |
| 2025-02-25 | 23.57 | $21.11 | 502 |
| 2025-02-24 | 24.55 | $21.15 | 1846 |
| 2025-02-21 | 25.57 | $21.13 | 1613 |
| 2025-02-20 | 26.52 | $21.37 | 2606 |
| 2025-02-19 | 27.07 | $21.49 | 2100 |
| 2025-02-18 | 27.96 | $21.53 | 3600 |
| 2025-02-14 | 28.89 | $21.38 | 1900 |
| 2025-02-13 | 29.75 | $21.46 | 4500 |
| 2025-02-12 | 30.59 | $21.29 | 1309 |
| 2025-02-11 | 30.91 | $21.37 | 1700 |
| 2025-02-10 | 31.52 | $21.42 | 2700 |
| 2025-02-07 | 32.27 | $21.31 | 2140 |
| 2025-02-06 | 32.88 | $21.39 | 747 |
| 2025-02-05 | 33.77 | $21.40 | 1236 |
| 2025-02-04 | 34.53 | $21.23 | 602 |
| 2025-02-03 | 34.84 | $21.19 | 2200 |
| 2025-01-31 | 35.09 | $21.26 | 1927 |
| 2025-01-30 | 35.81 | $21.42 | 2035 |
| 2025-01-29 | 36.61 | $21.12 | 1000 |
| 2025-01-28 | 36.84 | $21.21 | 3022 |
| 2025-01-27 | 37.14 | $21.15 | 500 |
| 2025-01-24 | 37.25 | $21.45 | 3800 |
| 2025-01-23 | 38.05 | $21.48 | 1300 |
| 2025-01-22 | 38.78 | $21.46 | 3000 |
| 2025-01-21 | 39.69 | $21.48 | 2910 |
| 2025-01-17 | 40.47 | $21.30 | 1715 |
| 2025-01-16 | 40.79 | $21.25 | 1900 |
| 2025-01-15 | 40.91 | $21.19 | 4910 |
| 2025-01-14 | 40.81 | $21.09 | 902 |
| 2025-01-13 | 40.22 | $21.06 | 2208 |
| 2025-01-10 | 39.53 | $21.06 | 3322 |
| 2025-01-08 | 38.82 | $21.10 | 7500 |
| 2025-01-07 | 38.11 | $21.10 | 2300 |
| 2025-01-06 | 37.38 | $21.14 | 7039 |
| 2025-01-03 | 36.65 | $21.11 | 5700 |
| 2025-01-02 | 35.68 | $21.07 | 4900 |
| 2024-12-31 | 34.46 | $21.03 | 14003 |
| 2024-12-30 | 33.18 | $21.11 | 23428 |
| 2024-12-27 | 31.85 | $21.12 | 29800 |
| 2024-12-26 | 30.52 | $21.25 | 34000 |
| 2024-12-24 | 29.16 | $21.19 | 25500 |
| 2024-12-23 | 27.65 | $21.14 | 25248 |
| 2024-12-20 | 25.87 | $21.15 | 7912 |
| 2024-12-19 | 24.00 | $21.04 | 10100 |
| 2024-12-18 | 22.04 | $21.10 | 5121 |
| 2024-12-17 | 20.01 | $23.29 | 1002 |
| 2024-12-16 | 20.97 | $23.43 | 3800 |
| 2024-12-13 | 21.96 | $23.37 | 4901 |
| 2024-12-12 | 23.08 | $23.37 | 2046 |
| 2024-12-11 | 23.97 | $23.46 | 1845 |
| 2024-12-10 | 24.59 | $23.40 | 1300 |
| 2024-12-09 | 25.24 | $23.47 | 2400 |
| 2024-12-06 | 25.67 | $23.63 | 2200 |
| 2024-12-05 | 25.49 | $23.59 | 2720 |
| 2024-12-04 | 25.40 | $23.67 | 2800 |
| 2024-12-03 | 25.30 | $23.60 | 2800 |
| 2024-12-02 | 25.28 | $23.65 | 2500 |
| 2024-11-29 | 25.12 | $23.69 | 400 |
| 2024-11-27 | 24.76 | $23.61 | 312 |
| 2024-11-26 | 24.39 | $23.63 | 2117 |
| 2024-11-25 | 24.12 | $23.64 | 1300 |
| 2024-11-22 | 23.74 | $23.50 | 800 |
| 2024-11-21 | 23.73 | $23.39 | 1100 |
| 2024-11-20 | 23.99 | $23.25 | 3642 |
| 2024-11-19 | 24.61 | $23.17 | 1417 |
| 2024-11-18 | 25.37 | $23.14 | 1000 |
| 2024-11-15 | 26.07 | $23.14 | 1700 |
| 2024-11-14 | 26.81 | $23.23 | 4500 |
| 2024-11-13 | 27.22 | $23.42 | 2820 |
| 2024-11-12 | 27.06 | $23.46 | 3205 |
| 2024-11-11 | 26.74 | $23.65 | 2109 |
| 2024-11-08 | 25.74 | $23.61 | 2100 |
| 2024-11-07 | 24.78 | $23.49 | 3011 |
| 2024-11-06 | 23.95 | $23.41 | 1300 |
| 2024-11-05 | 23.22 | $22.88 | 1020 |
| 2024-11-04 | 23.64 | $22.67 | 1100 |
| 2024-11-01 | 24.43 | $22.67 | 900 |
| 2024-10-31 | 25.33 | $22.62 | 600 |
| 2024-10-30 | 26.45 | $22.86 | 1342 |
| 2024-10-29 | 26.72 | $22.92 | 605 |
| 2024-10-28 | 27.06 | $22.87 | 2616 |
| 2024-10-25 | 27.56 | $22.78 | 1122 |
| 2024-10-24 | 28.08 | $22.82 | 843 |
| 2024-10-23 | 28.87 | $22.79 | 800 |
| 2024-10-22 | 29.71 | $22.93 | 1600 |
| 2024-10-21 | 29.87 | $23.01 | 547 |
| 2024-10-18 | 29.61 | $23.17 | 501 |
| 2024-10-17 | 28.72 | $23.12 | 647 |
| 2024-10-16 | 27.79 | $23.10 | 2700 |
| 2024-10-15 | 26.93 | $22.97 | 1218 |
| 2024-10-14 | 26.09 | $23.12 | 931 |
| 2024-10-11 | 24.95 | $23.00 | 2109 |
| 2024-10-10 | 24.01 | $22.78 | 2000 |
| 2024-10-09 | 23.37 | $22.84 | 2900 |
| 2024-10-08 | 22.70 | $22.74 | 808 |
| 2024-10-07 | 22.20 | $22.65 | 1200 |
| 2024-10-04 | 21.79 | $22.75 | 1500 |
| 2024-10-03 | 21.31 | $22.65 | 1100 |
| 2024-10-02 | 21.08 | $22.67 | 1700 |
| 2024-10-01 | 20.75 | $22.66 | 500 |
| 2024-09-30 | 20.41 | $22.77 | 1535 |
| 2024-09-27 | 19.83 | $22.76 | 800 |
| 2024-09-26 | 19.08 | $22.74 | 801 |
| 2024-09-25 | 18.39 | $22.59 | 700 |
| 2024-09-24 | 17.91 | $22.68 | 535 |
| 2024-09-23 | 17.20 | $22.67 | 2200 |
| 2024-09-20 | 16.55 | $22.53 | 800 |
| 2024-09-19 | 15.98 | $22.62 | 1116 |
| 2024-09-18 | 15.38 | $22.29 | 740 |
| 2024-09-17 | 14.76 | $22.39 | 1500 |
| 2024-09-16 | 14.36 | $22.33 | 7329 |
| 2024-09-13 | 14.13 | $22.24 | 1900 |
| 2024-09-12 | 14.05 | $22.02 | 2109 |
| 2024-09-11 | 14.37 | $21.91 | 2728 |
| 2024-09-10 | 15.09 | $21.81 | 2700 |
| 2024-09-09 | 15.55 | $21.80 | 1821 |
| 2024-09-06 | 15.93 | $21.64 | 4500 |
| 2024-09-05 | 16.36 | $21.89 | 1500 |
| 2024-09-04 | 16.26 | $21.98 | 4000 |
| 2024-09-03 | 15.68 | $22.75 | 540 |
| 2024-08-30 | 14.85 | $22.41 | 1922 |
| 2024-08-29 | 14.55 | $22.30 | 7804 |
| 2024-08-28 | 14.24 | $22.22 | 1300 |
| 2024-08-27 | 14.09 | $22.29 | 3400 |
| 2024-08-26 | 13.87 | $22.34 | 2721 |
| 2024-08-23 | 13.51 | $22.36 | 5600 |
| 2024-08-22 | 13.22 | $22.11 | 2712 |
| 2024-08-21 | 13.32 | $22.26 | 3500 |
| 2024-08-20 | 13.28 | $22.07 | 1803 |
| 2024-08-19 | 13.41 | $22.22 | 5549 |
| 2024-08-16 | 13.50 | $22.06 | 2119 |
| 2024-08-15 | 13.90 | $21.93 | 1900 |
| 2024-08-14 | 14.40 | $21.71 | 1200 |
| 2024-08-13 | 14.77 | $21.65 | 2507 |
| 2024-08-12 | 15.09 | $21.38 | 603 |
| 2024-08-09 | 14.93 | $21.49 | 1606 |
| 2024-08-08 | 14.75 | $21.44 | 4300 |
| 2024-08-07 | 14.44 | $21.00 | 6034 |
| 2024-08-06 | 14.07 | $21.14 | 7100 |
| 2024-08-05 | 13.44 | $21.02 | 1904 |
| 2024-08-02 | 12.42 | $21.39 | 3405 |
| 2024-08-01 | 11.71 | $21.90 | 11700 |
| 2024-07-31 | 11.90 | $22.30 | 5200 |
| 2024-07-30 | 12.07 | $22.03 | 2000 |
| 2024-07-29 | 12.53 | $22.01 | 1133 |
| 2024-07-26 | 13.15 | $22.03 | 4000 |
| 2024-07-25 | 13.82 | $21.81 | 2743 |
| 2024-07-24 | 14.32 | $21.78 | 1800 |
| 2024-07-23 | 14.86 | $22.15 | 2802 |
| 2024-07-22 | 14.81 | $22.26 | 4100 |
| 2024-07-19 | 14.79 | $22.01 | 200 |
| 2024-07-18 | 15.09 | $22.20 | 2925 |
| 2024-07-17 | 14.77 | $22.34 | 900 |
| 2024-07-16 | 13.91 | $22.61 | 705 |
| 2024-07-15 | 12.60 | $22.33 | 1826 |
| 2024-07-12 | 11.60 | $22.24 | 2547 |
| 2024-07-11 | 10.64 | $22.11 | 7236 |
| 2024-07-10 | 10.00 | $22.09 | 8000 |
| 2024-07-09 | 9.69 | $21.85 | 5111 |
| 2024-07-08 | 9.86 | $21.89 | 5640 |
| 2024-07-05 | 10.03 | $21.87 | 3100 |
| 2024-07-03 | 10.38 | $21.85 | 3100 |
| 2024-07-02 | 10.57 | $21.77 | 2237 |
| 2024-07-01 | 11.02 | $21.70 | 5500 |
| 2024-06-28 | 11.51 | $21.79 | 2302 |
| 2024-06-27 | 11.58 | $21.76 | 1700 |
| 2024-06-26 | 12.05 | $21.69 | 3303 |
| 2024-06-25 | 12.64 | $21.76 | 33012 |
| 2024-06-24 | 12.98 | $21.81 | 1400 |
| 2024-06-21 | 13.04 | $21.89 | 1315 |
| 2024-06-20 | 12.91 | $21.91 | 1206 |
| 2024-06-18 | 12.57 | $21.99 | 4000 |
| 2024-06-17 | 12.14 | $21.93 | 3646 |
| 2024-06-14 | 11.81 | $21.90 | 2114 |
| 2024-06-13 | 11.61 | $21.99 | 3531 |
| 2024-06-12 | 11.23 | $21.96 | 1429 |
| 2024-06-11 | 10.65 | $21.72 | 2500 |
| 2024-06-10 | 10.94 | $21.72 | 1849 |
| 2024-06-07 | 11.27 | $21.68 | 1206 |
| 2024-06-06 | 11.41 | $21.83 | 1400 |
| 2024-06-05 | 11.13 | $21.86 | 3000 |
| 2024-06-04 | 10.82 | $21.59 | 1400 |
| 2024-06-03 | 11.14 | $21.63 | 1100 |
| 2024-05-31 | 11.48 | $21.59 | 3506 |
| 2024-05-30 | 12.05 | $21.48 | 3729 |
| 2024-05-29 | 12.21 | $21.42 | 3300 |
| 2024-05-28 | 12.37 | $21.68 | 1500 |
| 2024-05-24 | 12.79 | $21.75 | 1300 |
| 2024-05-23 | 13.40 | $21.60 | 1100 |
| 2024-05-22 | 14.04 | $21.87 | 2211 |
| 2024-05-21 | 13.86 | $21.92 | 1110 |
| 2024-05-20 | 13.43 | $21.98 | 3018 |
| 2024-05-17 | 12.88 | $21.88 | 1300 |
| 2024-05-16 | 12.60 | $21.94 | 3500 |
| 2024-05-15 | 12.02 | $21.98 | 1425 |
| 2024-05-14 | 11.49 | $21.75 | 530 |
| 2024-05-13 | 11.60 | $21.60 | 403 |
| 2024-05-10 | 11.99 | $21.58 | 100 |
| 2024-05-09 | 12.40 | $21.57 | 1800 |
| 2024-05-08 | 12.96 | $21.52 | 1238 |
| 2024-05-07 | 13.33 | $21.65 | 500 |
| 2024-05-06 | 13.81 | $21.66 | 913 |
| 2024-05-03 | 14.49 | $21.54 | 1900 |
| 2024-05-02 | 14.88 | $21.41 | 800 |
| 2024-05-01 | 14.88 | $21.34 | 1800 |
| 2024-04-30 | 14.87 | $21.34 | 131 |
| 2024-04-29 | 14.82 | $21.50 | 900 |
| 2024-04-26 | 15.27 | $21.49 | 619 |
| 2024-04-25 | 15.71 | $21.43 | 400 |
| 2024-04-24 | 15.86 | $21.52 | 3800 |
| 2024-04-23 | 16.52 | $21.51 | 6900 |
| 2024-04-22 | 17.21 | $21.47 | 2400 |
| 2024-04-19 | 17.79 | $21.48 | 1700 |
| 2024-04-18 | 18.33 | $21.47 | 1610 |
| 2024-04-17 | 18.90 | $21.50 | 4400 |
| 2024-04-16 | 19.62 | $21.50 | 2501 |
| 2024-04-15 | 20.31 | $21.52 | 2631 |
| 2024-04-12 | 21.06 | $21.61 | 1600 |
| 2024-04-11 | 22.15 | $21.81 | 2300 |
| 2024-04-10 | 22.99 | $21.74 | 2405 |
| 2024-04-09 | 23.87 | $22.00 | 811 |
| 2024-04-08 | 23.90 | $21.96 | 603 |
| 2024-04-05 | 24.08 | $21.95 | 501 |
| 2024-04-04 | 24.33 | $21.80 | 600 |
| 2024-04-03 | 24.59 | $21.97 | 1100 |
| 2024-04-02 | 24.53 | $21.92 | 732 |
| 2024-04-01 | 24.67 | $22.08 | 847 |
| 2024-03-28 | 24.24 | $22.16 | 900 |
| 2024-03-27 | 23.48 | $22.09 | 1633 |
| 2024-03-26 | 22.83 | $21.80 | 1300 |
| 2024-03-25 | 22.51 | $21.84 | 445 |
| 2024-03-22 | 22.03 | $21.88 | 400 |
| 2024-03-21 | 21.37 | $21.97 | 800 |
| 2024-03-20 | 20.43 | $21.76 | 1100 |
| 2024-03-19 | 19.74 | $21.59 | 1800 |
| 2024-03-18 | 19.52 | $21.44 | 1900 |
| 2024-03-15 | 19.39 | $21.41 | 1448 |
| 2024-03-14 | 19.39 | $21.41 | 904 |
| 2024-03-13 | 19.40 | $21.60 | 1400 |
| 2024-03-12 | 18.70 | $21.61 | 2300 |
| 2024-03-11 | 18.03 | $21.50 | 725 |
| 2024-03-08 | 17.58 | $21.56 | 1530 |
| 2024-03-07 | 16.73 | $21.66 | 1900 |
| 2024-03-06 | 16.01 | $21.48 | 2536 |
| 2024-03-05 | 15.51 | $21.36 | 3200 |
| 2024-03-04 | 15.29 | $21.45 | 2700 |
| 2024-03-01 | 14.54 | $21.44 | 2311 |
| 2024-02-29 | 13.85 | $21.28 | 2100 |
| 2024-02-28 | 13.47 | $21.17 | 2100 |
| 2024-02-27 | 13.26 | $21.18 | 5000 |
| 2024-02-26 | 13.08 | $21.18 | 4245 |
| 2024-02-23 | 12.74 | $21.17 | 6100 |
| 2024-02-22 | 12.43 | $21.15 | 4720 |
| 2024-02-21 | 12.18 | $20.88 | 4300 |
| 2024-02-20 | 12.66 | $20.87 | 2808 |
| 2024-02-16 | 13.10 | $20.99 | 3821 |
| 2024-02-15 | 13.04 | $21.06 | 3600 |
| 2024-02-14 | 13.01 | $20.94 | 2915 |
| 2024-02-13 | 13.30 | $20.77 | 1937 |
| 2024-02-12 | 13.99 | $21.01 | 2634 |
| 2024-02-09 | 13.64 | $20.99 | 4906 |
| 2024-02-08 | 13.49 | $20.90 | 3529 |
| 2024-02-07 | 13.66 | $20.81 | 2800 |
| 2024-02-06 | 13.99 | $20.73 | 2638 |
| 2024-02-05 | 14.72 | $20.70 | 3806 |
| 2024-02-02 | 15.45 | $20.74 | 5000 |
| 2024-02-01 | 16.25 | $20.65 | 3236 |
| 2024-01-31 | 16.83 | $20.54 | 2622 |
| 2024-01-30 | 17.47 | $20.71 | 909 |
| 2024-01-29 | 18.11 | $20.74 | 1200 |
| 2024-01-26 | 18.81 | $20.68 | 2300 |
| 2024-01-25 | 19.54 | $20.70 | 1500 |
| 2024-01-24 | 20.32 | $20.62 | 1200 |
| 2024-01-23 | 21.13 | $20.65 | 1100 |
| 2024-01-22 | 22.06 | $20.72 | 900 |
| 2024-01-19 | 22.75 | $20.66 | 1800 |
| 2024-01-18 | 23.76 | $20.46 | 1000 |
| 2024-01-17 | 24.76 | $20.34 | 2003 |
| 2024-01-16 | 25.51 | $20.40 | 900 |
| 2024-01-12 | 26.51 | $20.50 | 900 |
| 2024-01-11 | 27.81 | $20.53 | 2000 |
| 2024-01-10 | 29.05 | $20.57 | 1700 |
| 2024-01-09 | 30.46 | $20.51 | 700 |
| 2024-01-08 | 31.81 | $20.57 | 1101 |
| 2024-01-05 | 33.23 | $20.33 | 420 |
| 2024-01-04 | 34.38 | $20.30 | 717 |
| 2024-01-03 | 35.44 | $20.32 | 600 |
| 2024-01-02 | 36.60 | $20.61 | 200 |
| 2023-12-29 | 38.40 | $20.83 | 1108 |
| 2023-12-28 | 40.02 | $20.97 | 1144 |
| 2023-12-27 | 41.73 | $20.98 | 3015 |
| 2023-12-26 | 41.70 | $21.29 | 1729 |
| 2023-12-22 | 40.49 | $21.13 | 903 |
| 2023-12-21 | 39.35 | $21.07 | 2700 |
| 2023-12-20 | 38.32 | $21.12 | 3200 |
| 2023-12-19 | 37.23 | $21.12 | 2900 |
| 2023-12-18 | 35.40 | $20.94 | 1302 |
| 2023-12-15 | 33.66 | $20.96 | 1200 |
| 2023-12-14 | 31.83 | $21.00 | 1900 |
| 2023-12-13 | 29.73 | $20.64 | 2100 |
| 2023-12-12 | 27.99 | $20.29 | 1600 |
| 2023-12-11 | 26.81 | $20.22 | 4300 |
| 2023-12-08 | 25.76 | $20.14 | 1500 |
| 2023-12-07 | 24.85 | $20.05 | 3338 |
| 2023-12-06 | 24.25 | $19.93 | 800 |
| 2023-12-05 | 23.61 | $19.92 | 738 |
| 2023-12-04 | 23.38 | $20.02 | 3739 |
| 2023-12-01 | 22.92 | $20.02 | 1002 |
| 2023-11-30 | 22.47 | $19.85 | 1708 |
| 2023-11-29 | 22.81 | $19.77 | 2000 |
| 2023-11-28 | 23.10 | $19.72 | 600 |
| 2023-11-27 | 24.11 | $19.76 | 801 |
| 2023-11-24 | 24.91 | $19.71 | 4700 |
| 2023-11-22 | 25.74 | $19.71 | 2300 |
| 2023-11-21 | 26.85 | $19.69 | 1835 |
| 2023-11-20 | 28.01 | $19.66 | 700 |
| 2023-11-17 | 29.39 | $19.56 | 3401 |
| 2023-11-16 | 30.33 | $19.50 | 1002 |
| 2023-11-15 | 30.90 | $19.52 | 2000 |
| 2023-11-14 | 31.64 | $19.48 | 1200 |
| 2023-11-13 | 31.90 | $19.44 | 800 |
| 2023-11-10 | 31.75 | $19.44 | 202 |
| 2023-11-09 | 31.34 | $19.41 | 1500 |
| 2023-11-08 | 30.90 | $19.42 | 200 |
| 2023-11-07 | 30.55 | $19.42 | 1000 |
| 2023-11-06 | 30.18 | $19.43 | 1400 |
| 2023-11-03 | 29.83 | $19.45 | 100 |
| 2023-11-02 | 29.63 | $19.43 | 700 |
| 2023-11-01 | 29.42 | $19.35 | 1600 |
| 2023-10-31 | 28.63 | $19.34 | 402 |
| 2023-10-30 | 27.72 | $19.34 | 300 |
| 2023-10-27 | 26.62 | $19.29 | 200 |
| 2023-10-26 | 25.32 | $19.38 | 1600 |
| 2023-10-25 | 24.14 | $19.41 | 432 |
| 2023-10-24 | 23.00 | $19.52 | 1300 |
| 2023-10-23 | 22.10 | $19.46 | 600 |
| 2023-10-20 | 21.09 | $19.51 | 344 |
| 2023-10-19 | 20.17 | $19.64 | 1645 |
| 2023-10-18 | 19.61 | $19.73 | 302 |
| 2023-10-17 | 19.35 | $19.90 | 1302 |
| 2023-10-16 | 19.81 | $19.87 | 3100 |
| 2023-10-13 | 20.30 | $19.77 | 1100 |
| 2023-10-12 | 20.68 | $19.82 | 400 |
| 2023-10-11 | 21.33 | $19.90 | 4900 |
| 2023-10-10 | 22.12 | $19.88 | 700 |
| 2023-10-09 | 23.14 | $19.85 | 2200 |
| 2023-10-06 | 23.77 | $19.84 | 1410 |
| 2023-10-05 | 24.42 | $19.79 | 345 |
| 2023-10-04 | 24.77 | $19.80 | 2000 |
| 2023-10-03 | 25.13 | $19.75 | 1400 |
| 2023-10-02 | 25.34 | $19.83 | 1408 |
| 2023-09-29 | 25.79 | $19.85 | 1100 |
| 2023-09-28 | 26.43 | $19.93 | 944 |
| 2023-09-27 | 27.09 | $19.84 | 500 |
| 2023-09-26 | 27.37 | $19.84 | 3513 |
| 2023-09-25 | 27.67 | $19.95 | 3300 |
| 2023-09-22 | 28.38 | $19.95 | 1200 |
| 2023-09-21 | 29.12 | $19.96 | 1739 |
| 2023-09-20 | 29.94 | $20.14 | 4448 |
| 2023-09-19 | 31.51 | $20.19 | 2606 |
| 2023-09-18 | 32.94 | $20.22 | 1200 |
| 2023-09-15 | 34.31 | $20.22 | 1230 |
| 2023-09-14 | 35.75 | $20.31 | 1104 |
| 2023-09-13 | 36.85 | $20.20 | 2600 |
| 2023-09-12 | 38.23 | $20.24 | 3900 |
| 2023-09-11 | 39.54 | $20.29 | 3000 |
| 2023-09-08 | 40.74 | $20.28 | 6900 |
| 2023-09-07 | 42.13 | $20.30 | 3206 |
| 2023-09-06 | 43.70 | $20.39 | 8100 |
| 2023-09-05 | 45.35 | $20.40 | 8900 |
| 2023-09-01 | 46.57 | $20.58 | 4100 |
| 2023-08-31 | 47.01 | $20.53 | 9600 |
| 2023-08-30 | 47.52 | $20.50 | 12722 |
| 2023-08-29 | 48.13 | $20.48 | 7900 |
| 2023-08-28 | 48.94 | $20.42 | 21600 |
| 2023-08-25 | 49.92 | $20.36 | 28600 |
| 2023-08-24 | 51.03 | $20.34 | 20900 |
| 2023-08-23 | 52.06 | $20.40 | 20433 |
| 2023-08-22 | 53.15 | $20.37 | 24700 |
| 2023-08-21 | 54.33 | $20.35 | 25201 |
| 2023-08-18 | 55.58 | $20.34 | 24005 |
| 2023-08-17 | 56.94 | $20.34 | 55300 |
| 2023-08-16 | 58.22 | $20.38 | 29800 |
| 2023-08-15 | 59.42 | $20.44 | 14204 |
| 2023-08-14 | 60.46 | $20.51 | 18800 |
| 2023-08-11 | 61.44 | $20.54 | 32424 |
| 2023-08-10 | 62.41 | $20.55 | 35625 |
| 2023-08-09 | 63.40 | $20.54 | 24800 |
| 2023-08-08 | 64.51 | $20.58 | 30900 |
| 2023-08-07 | 65.69 | $20.65 | 21200 |
| 2023-08-04 | 66.64 | $20.59 | 27900 |
| 2023-08-03 | 67.62 | $20.60 | 17200 |
| 2023-08-02 | 68.72 | $20.64 | 27249 |
| 2023-08-01 | 69.68 | $20.84 | 37029 |
| 2023-07-31 | 70.20 | $20.85 | 32300 |
| 2023-07-28 | 70.56 | $20.86 | 34949 |
| 2023-07-27 | 70.95 | $20.71 | 24202 |
| 2023-07-26 | 71.35 | $20.90 | 35800 |
| 2023-07-25 | 71.35 | $20.86 | 39800 |
| 2023-07-24 | 71.38 | $20.83 | 36038 |
| 2023-07-21 | 71.42 | $20.78 | 29822 |
| 2023-07-20 | 71.46 | $20.74 | 30700 |
| 2023-07-19 | 71.56 | $20.82 | 24806 |
| 2023-07-18 | 71.43 | $20.74 | 20203 |
| 2023-07-17 | 71.32 | $20.70 | 22200 |
| 2023-07-14 | 71.22 | $20.60 | 21542 |
| 2023-07-13 | 71.12 | $20.74 | 46431 |
| 2023-07-12 | 70.90 | $20.62 | 35440 |
| 2023-07-11 | 70.72 | $20.45 | 26600 |
| 2023-07-10 | 70.58 | $20.28 | 21000 |
| 2023-07-07 | 70.49 | $20.22 | 12923 |
| 2023-07-06 | 70.39 | $20.22 | 11500 |
| 2023-07-05 | 70.31 | $20.39 | 12321 |
| 2023-07-03 | 69.80 | $20.42 | 8500 |
| 2023-06-30 | 69.19 | $20.44 | 11700 |
| 2023-06-29 | 68.53 | $20.25 | 5400 |
| 2023-06-28 | 67.86 | $20.15 | 6500 |
| 2023-06-27 | 67.18 | $20.19 | 5000 |
| 2023-06-26 | 66.39 | $20.05 | 100 |
| 2023-06-23 | 65.59 | $20.00 | 7200 |
| 2023-06-22 | 64.74 | $20.12 | 13820 |
| 2023-06-21 | 63.75 | $20.17 | 10134 |
| 2023-06-20 | 62.57 | $20.19 | 15100 |
| 2023-06-16 | 61.32 | $20.28 | 9405 |
| 2023-06-15 | 59.86 | $20.31 | 16800 |
| 2023-06-14 | 58.33 | $20.10 | 22800 |
| 2023-06-13 | 56.73 | $20.16 | 4149 |
| 2023-06-12 | 54.82 | $20.09 | 22900 |
| 2023-06-09 | 52.80 | $20.08 | 15200 |
| 2023-06-08 | 50.65 | $20.09 | 22836 |
| 2023-06-07 | 48.38 | $20.07 | 28239 |
| 2023-06-06 | 46.00 | $19.96 | 23808 |
| 2023-06-05 | 43.49 | $19.89 | 19177 |
| 2023-06-02 | 40.86 | $19.91 | 20300 |
| 2023-06-01 | 38.06 | $19.87 | 19000 |
| 2023-05-31 | 35.12 | $19.82 | 16807 |
| 2023-05-30 | 32.03 | $19.84 | 25806 |
| 2023-05-26 | 28.76 | $19.84 | 26600 |
| 2023-05-25 | 25.32 | $19.83 | 29149 |
| 2023-05-24 | 21.69 | $19.82 | 27600 |
| 2023-05-23 | 17.86 | $19.88 | 20818 |
| 2023-05-22 | 13.79 | $19.89 | 20500 |
| 2023-05-19 | 9.50 | $19.89 | 17700 |
| 2023-05-18 | 4.99 | $19.88 | 27500 |
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