Is First Trust Intermediate Duration Investment Grade Corporate ETF (FIIG) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Intermediate Duration Investment Grade Corporate ETF (FIIG) research center and poll results.
AMEX : FIIG
First Trust Intermediate Duration Investment Grade Corporate ETF — Technical Indicators
$20.37 USD
-$0.02 (-0.1%)
- Volume
- 79.61K
- Average Volume
- 209.36K
- Market Capitalization
- $659.09M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $21.49
- Year Low
- $20.30
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
2
Indicators
Bearish
5
Indicators
Neutral
1
Indicators
2 Bullish / 5 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
20.51
2026-07-31
Close Price
$20.37
Vol: 79900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.22
Average
20.70
Maximum
21.46
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.51 | $20.37 | 79900 |
| 2026-07-30 | 20.53 | $20.39 | 128900 |
| 2026-07-29 | 20.54 | $20.35 | 500040 |
| 2026-07-28 | 20.56 | $20.45 | 51348 |
| 2026-07-27 | 20.58 | $20.42 | 161924 |
| 2026-07-24 | 20.59 | $20.36 | 423906 |
| 2026-07-23 | 20.61 | $20.33 | 100200 |
| 2026-07-22 | 20.64 | $20.39 | 148000 |
| 2026-07-21 | 20.66 | $20.43 | 136900 |
| 2026-07-20 | 20.67 | $20.57 | 66200 |
| 2026-07-17 | 20.68 | $20.62 | 141500 |
| 2026-07-16 | 20.68 | $20.62 | 154300 |
| 2026-07-15 | 20.69 | $20.63 | 75400 |
| 2026-07-14 | 20.70 | $20.57 | 83843 |
| 2026-07-13 | 20.71 | $20.50 | 61900 |
| 2026-07-10 | 20.72 | $20.58 | 76245 |
| 2026-07-09 | 20.72 | $20.61 | 95914 |
| 2026-07-08 | 20.73 | $20.58 | 295722 |
| 2026-07-07 | 20.73 | $20.60 | 753801 |
| 2026-07-06 | 20.73 | $20.75 | 99116 |
| 2026-07-02 | 20.72 | $20.75 | 107749 |
| 2026-07-01 | 20.72 | $20.70 | 105828 |
| 2026-06-30 | 20.72 | $20.71 | 303906 |
| 2026-06-29 | 20.72 | $20.79 | 237400 |
| 2026-06-26 | 20.72 | $20.78 | 640100 |
| 2026-06-25 | 20.71 | $20.76 | 67300 |
| 2026-06-24 | 20.71 | $20.82 | 117234 |
| 2026-06-23 | 20.70 | $20.73 | 68900 |
| 2026-06-22 | 20.69 | $20.75 | 205903 |
| 2026-06-18 | 20.68 | $20.75 | 107900 |
| 2026-06-17 | 20.67 | $20.70 | 138400 |
| 2026-06-16 | 20.66 | $20.80 | 97134 |
| 2026-06-15 | 20.65 | $20.76 | 56723 |
| 2026-06-12 | 20.64 | $20.74 | 81239 |
| 2026-06-11 | 20.64 | $20.75 | 52600 |
| 2026-06-10 | 20.64 | $20.62 | 103400 |
| 2026-06-09 | 20.65 | $20.66 | 409448 |
| 2026-06-08 | 20.66 | $20.59 | 125549 |
| 2026-06-05 | 20.67 | $20.60 | 126230 |
| 2026-06-04 | 20.69 | $20.70 | 71636 |
| 2026-06-03 | 20.70 | $20.68 | 100720 |
| 2026-06-02 | 20.70 | $20.71 | 106317 |
| 2026-06-01 | 20.70 | $20.72 | 143444 |
| 2026-05-29 | 20.71 | $20.74 | 75949 |
| 2026-05-28 | 20.71 | $20.70 | 76710 |
| 2026-05-27 | 20.71 | $20.66 | 146113 |
| 2026-05-26 | 20.72 | $20.65 | 147446 |
| 2026-05-22 | 20.73 | $20.57 | 82000 |
| 2026-05-21 | 20.74 | $20.52 | 76609 |
| 2026-05-20 | 20.76 | $20.59 | 174100 |
| 2026-05-19 | 20.78 | $20.46 | 368440 |
| 2026-05-18 | 20.80 | $20.56 | 135326 |
| 2026-05-15 | 20.82 | $20.58 | 2.1M |
| 2026-05-14 | 20.84 | $20.77 | 71600 |
| 2026-05-13 | 20.85 | $20.78 | 123400 |
| 2026-05-12 | 20.86 | $20.77 | 198400 |
| 2026-05-11 | 20.87 | $20.85 | 142100 |
| 2026-05-08 | 20.87 | $20.88 | 71500 |
| 2026-05-07 | 20.87 | $20.82 | 432200 |
| 2026-05-06 | 20.88 | $20.89 | 889300 |
| 2026-05-05 | 20.88 | $20.77 | 77821 |
| 2026-05-04 | 20.88 | $20.74 | 331536 |
| 2026-05-01 | 20.88 | $20.81 | 96000 |
| 2026-04-30 | 20.88 | $20.77 | 144215 |
| 2026-04-29 | 20.88 | $20.74 | 121800 |
| 2026-04-28 | 20.88 | $20.83 | 91521 |
| 2026-04-27 | 20.87 | $20.86 | 152200 |
| 2026-04-24 | 20.85 | $20.90 | 243600 |
| 2026-04-23 | 20.83 | $20.86 | 137337 |
| 2026-04-22 | 20.83 | $20.90 | 116308 |
| 2026-04-21 | 20.82 | $20.87 | 131119 |
| 2026-04-20 | 20.82 | $21.02 | 151749 |
| 2026-04-17 | 20.80 | $21.03 | 124900 |
| 2026-04-16 | 20.79 | $20.92 | 99713 |
| 2026-04-15 | 20.78 | $20.97 | 144032 |
| 2026-04-14 | 20.78 | $20.98 | 114600 |
| 2026-04-13 | 20.77 | $20.93 | 87700 |
| 2026-04-10 | 20.76 | $20.84 | 113009 |
| 2026-04-09 | 20.76 | $20.89 | 119000 |
| 2026-04-08 | 20.76 | $20.88 | 310318 |
| 2026-04-07 | 20.77 | $20.76 | 656100 |
| 2026-04-06 | 20.79 | $20.80 | 129331 |
| 2026-04-02 | 20.80 | $20.83 | 91846 |
| 2026-04-01 | 20.81 | $20.75 | 72445 |
| 2026-03-31 | 20.84 | $20.75 | 201100 |
| 2026-03-30 | 20.86 | $20.61 | 445736 |
| 2026-03-27 | 20.88 | $20.49 | 144630 |
| 2026-03-26 | 20.92 | $20.55 | 150700 |
| 2026-03-25 | 20.95 | $20.80 | 182002 |
| 2026-03-24 | 20.97 | $20.72 | 95500 |
| 2026-03-23 | 21.00 | $20.78 | 122100 |
| 2026-03-20 | 21.02 | $20.64 | 76900 |
| 2026-03-19 | 21.05 | $20.85 | 162421 |
| 2026-03-18 | 21.07 | $20.83 | 131619 |
| 2026-03-17 | 21.09 | $20.91 | 117614 |
| 2026-03-16 | 21.11 | $20.83 | 162400 |
| 2026-03-13 | 21.14 | $20.74 | 145026 |
| 2026-03-12 | 21.16 | $20.80 | 206319 |
| 2026-03-11 | 21.18 | $20.92 | 108848 |
| 2026-03-10 | 21.19 | $21.05 | 234000 |
| 2026-03-09 | 21.20 | $21.11 | 196705 |
| 2026-03-06 | 21.20 | $21.06 | 253509 |
| 2026-03-05 | 21.21 | $21.09 | 252746 |
| 2026-03-04 | 21.21 | $21.18 | 130844 |
| 2026-03-03 | 21.20 | $21.15 | 496700 |
| 2026-03-02 | 21.20 | $21.16 | 278432 |
| 2026-02-27 | 21.19 | $21.22 | 182800 |
| 2026-02-26 | 21.19 | $21.24 | 352100 |
| 2026-02-25 | 21.18 | $21.20 | 175702 |
| 2026-02-24 | 21.18 | $21.22 | 108400 |
| 2026-02-23 | 21.17 | $21.23 | 121723 |
| 2026-02-20 | 21.17 | $21.21 | 177434 |
| 2026-02-19 | 21.16 | $21.26 | 509700 |
| 2026-02-18 | 21.15 | $21.28 | 111600 |
| 2026-02-17 | 21.14 | $21.29 | 123800 |
| 2026-02-13 | 21.14 | $21.29 | 122417 |
| 2026-02-12 | 21.13 | $21.23 | 195400 |
| 2026-02-11 | 21.13 | $21.18 | 195936 |
| 2026-02-10 | 21.14 | $21.21 | 118311 |
| 2026-02-09 | 21.13 | $21.17 | 109000 |
| 2026-02-06 | 21.14 | $21.16 | 153100 |
| 2026-02-05 | 21.13 | $21.15 | 369400 |
| 2026-02-04 | 21.14 | $21.07 | 105230 |
| 2026-02-03 | 21.14 | $21.06 | 128700 |
| 2026-02-02 | 21.15 | $21.11 | 131700 |
| 2026-01-30 | 21.15 | $21.10 | 195105 |
| 2026-01-29 | 21.15 | $21.13 | 116006 |
| 2026-01-28 | 21.16 | $21.10 | 84200 |
| 2026-01-27 | 21.17 | $21.11 | 257500 |
| 2026-01-26 | 21.17 | $21.11 | 95518 |
| 2026-01-23 | 21.18 | $21.12 | 417600 |
| 2026-01-22 | 21.18 | $21.12 | 116106 |
| 2026-01-21 | 21.18 | $21.09 | 87216 |
| 2026-01-20 | 21.18 | $21.07 | 127300 |
| 2026-01-16 | 21.19 | $21.15 | 223707 |
| 2026-01-15 | 21.18 | $21.23 | 116900 |
| 2026-01-14 | 21.18 | $21.25 | 94321 |
| 2026-01-13 | 21.17 | $21.20 | 265186 |
| 2026-01-12 | 21.16 | $21.18 | 158200 |
| 2026-01-09 | 21.17 | $21.19 | 192207 |
| 2026-01-08 | 21.17 | $21.14 | 169900 |
| 2026-01-07 | 21.17 | $21.18 | 444200 |
| 2026-01-06 | 21.18 | $21.14 | 1.3M |
| 2026-01-05 | 21.18 | $21.21 | 122616 |
| 2026-01-02 | 21.19 | $21.16 | 383108 |
| 2025-12-31 | 21.19 | $21.20 | 76200 |
| 2025-12-30 | 21.20 | $21.25 | 99337 |
| 2025-12-29 | 21.20 | $21.24 | 87619 |
| 2025-12-26 | 21.21 | $21.21 | 38400 |
| 2025-12-24 | 21.21 | $21.20 | 32130 |
| 2025-12-23 | 21.22 | $21.13 | 82400 |
| 2025-12-22 | 21.22 | $21.12 | 118827 |
| 2025-12-19 | 21.23 | $21.14 | 219500 |
| 2025-12-18 | 21.23 | $21.18 | 91600 |
| 2025-12-17 | 21.23 | $21.11 | 97000 |
| 2025-12-16 | 21.24 | $21.11 | 112412 |
| 2025-12-15 | 21.24 | $21.09 | 153221 |
| 2025-12-12 | 21.24 | $21.07 | 55708 |
| 2025-12-11 | 21.25 | $21.27 | 326500 |
| 2025-12-10 | 21.25 | $21.27 | 140200 |
| 2025-12-09 | 21.25 | $21.20 | 72841 |
| 2025-12-08 | 21.25 | $21.23 | 79327 |
| 2025-12-05 | 21.25 | $21.26 | 99229 |
| 2025-12-04 | 21.25 | $21.29 | 152000 |
| 2025-12-03 | 21.24 | $21.32 | 152517 |
| 2025-12-02 | 21.23 | $21.29 | 102604 |
| 2025-12-01 | 21.23 | $21.26 | 77600 |
| 2025-11-28 | 21.22 | $21.37 | 47603 |
| 2025-11-26 | 21.22 | $21.38 | 141000 |
| 2025-11-25 | 21.21 | $21.30 | 234500 |
| 2025-11-24 | 21.21 | $21.23 | 141800 |
| 2025-11-21 | 21.22 | $21.19 | 98700 |
| 2025-11-20 | 21.23 | $21.21 | 121400 |
| 2025-11-19 | 21.23 | $21.19 | 147731 |
| 2025-11-18 | 21.25 | $21.17 | 100432 |
| 2025-11-17 | 21.26 | $21.19 | 111500 |
| 2025-11-14 | 21.27 | $21.19 | 158635 |
| 2025-11-13 | 21.28 | $21.23 | 72500 |
| 2025-11-12 | 21.29 | $21.27 | 53700 |
| 2025-11-11 | 21.30 | $21.30 | 79302 |
| 2025-11-10 | 21.30 | $21.20 | 117217 |
| 2025-11-07 | 21.31 | $21.19 | 137401 |
| 2025-11-06 | 21.31 | $21.22 | 72800 |
| 2025-11-05 | 21.31 | $21.13 | 350000 |
| 2025-11-04 | 21.32 | $21.15 | 97721 |
| 2025-11-03 | 21.32 | $21.13 | 98643 |
| 2025-10-31 | 21.33 | $21.23 | 83013 |
| 2025-10-30 | 21.33 | $21.21 | 77518 |
| 2025-10-29 | 21.34 | $21.23 | 105649 |
| 2025-10-28 | 21.34 | $21.37 | 203200 |
| 2025-10-27 | 21.33 | $21.35 | 168117 |
| 2025-10-24 | 21.33 | $21.35 | 77104 |
| 2025-10-23 | 21.32 | $21.32 | 876000 |
| 2025-10-22 | 21.31 | $21.49 | 62000 |
| 2025-10-21 | 21.30 | $21.36 | 64439 |
| 2025-10-20 | 21.30 | $21.44 | 171120 |
| 2025-10-17 | 21.29 | $21.45 | 248500 |
| 2025-10-16 | 21.29 | $21.43 | 81510 |
| 2025-10-15 | 21.29 | $21.39 | 64300 |
| 2025-10-14 | 21.29 | $21.40 | 133617 |
| 2025-10-13 | 21.29 | $21.32 | 86200 |
| 2025-10-10 | 21.29 | $21.28 | 572527 |
| 2025-10-09 | 21.30 | $21.26 | 482328 |
| 2025-10-08 | 21.30 | $21.27 | 349643 |
| 2025-10-07 | 21.31 | $21.19 | 1.1M |
| 2025-10-06 | 21.31 | $21.26 | 62910 |
| 2025-10-03 | 21.32 | $21.31 | 1.5M |
| 2025-10-02 | 21.31 | $21.31 | 86900 |
| 2025-10-01 | 21.31 | $21.28 | 95446 |
| 2025-09-30 | 21.30 | $21.23 | 82244 |
| 2025-09-29 | 21.29 | $21.26 | 202000 |
| 2025-09-26 | 21.28 | $21.18 | 66245 |
| 2025-09-25 | 21.27 | $21.16 | 69400 |
| 2025-09-24 | 21.27 | $21.27 | 54300 |
| 2025-09-23 | 21.26 | $21.34 | 57000 |
| 2025-09-22 | 21.24 | $21.29 | 84303 |
| 2025-09-19 | 21.23 | $21.36 | 76405 |
| 2025-09-18 | 21.21 | $21.36 | 86800 |
| 2025-09-17 | 21.20 | $21.38 | 91300 |
| 2025-09-16 | 21.18 | $21.43 | 60209 |
| 2025-09-15 | 21.16 | $21.43 | 255418 |
| 2025-09-12 | 21.15 | $21.36 | 49300 |
| 2025-09-11 | 21.13 | $21.41 | 81400 |
| 2025-09-10 | 21.12 | $21.34 | 317346 |
| 2025-09-09 | 21.10 | $21.30 | 88910 |
| 2025-09-08 | 21.09 | $21.36 | 89917 |
| 2025-09-05 | 21.07 | $21.23 | 130600 |
| 2025-09-04 | 21.07 | $21.19 | 164716 |
| 2025-09-03 | 21.06 | $21.08 | 274028 |
| 2025-09-02 | 21.06 | $21.00 | 79800 |
| 2025-08-29 | 21.07 | $21.07 | 86000 |
| 2025-08-28 | 21.06 | $21.10 | 106915 |
| 2025-08-27 | 21.05 | $21.11 | 686300 |
| 2025-08-26 | 21.04 | $21.04 | 80700 |
| 2025-08-25 | 21.04 | $21.05 | 106613 |
| 2025-08-22 | 21.03 | $21.07 | 126900 |
| 2025-08-21 | 21.02 | $20.94 | 76024 |
| 2025-08-20 | 21.02 | $21.09 | 186944 |
| 2025-08-19 | 21.01 | $21.05 | 153500 |
| 2025-08-18 | 21.00 | $21.06 | 337800 |
| 2025-08-15 | 20.99 | $21.05 | 910847 |
| 2025-08-14 | 20.98 | $21.07 | 72620 |
| 2025-08-13 | 20.97 | $21.11 | 51030 |
| 2025-08-12 | 20.96 | $21.06 | 89400 |
| 2025-08-11 | 20.94 | $21.04 | 75600 |
| 2025-08-08 | 20.93 | $21.04 | 270246 |
| 2025-08-07 | 20.92 | $21.09 | 569534 |
| 2025-08-06 | 20.91 | $21.09 | 124600 |
| 2025-08-05 | 20.90 | $21.08 | 112100 |
| 2025-08-04 | 20.88 | $21.09 | 487900 |
| 2025-08-01 | 20.87 | $21.06 | 77400 |
| 2025-07-31 | 20.87 | $20.88 | 96500 |
| 2025-07-30 | 20.87 | $20.90 | 89324 |
| 2025-07-29 | 20.88 | $20.95 | 84200 |
| 2025-07-28 | 20.88 | $20.87 | 77600 |
| 2025-07-25 | 20.88 | $20.90 | 124200 |
| 2025-07-24 | 20.88 | $20.85 | 174142 |
| 2025-07-23 | 20.89 | $20.87 | 105200 |
| 2025-07-22 | 20.89 | $20.89 | 105314 |
| 2025-07-21 | 20.89 | $20.93 | 138300 |
| 2025-07-18 | 20.89 | $20.87 | 238400 |
| 2025-07-17 | 20.88 | $20.83 | 260418 |
| 2025-07-16 | 20.88 | $20.81 | 235300 |
| 2025-07-15 | 20.88 | $20.75 | 162500 |
| 2025-07-14 | 20.88 | $20.81 | 144200 |
| 2025-07-11 | 20.88 | $20.80 | 139600 |
| 2025-07-10 | 20.88 | $20.90 | 90000 |
| 2025-07-09 | 20.86 | $20.90 | 136219 |
| 2025-07-08 | 20.85 | $20.81 | 443109 |
| 2025-07-07 | 20.84 | $20.83 | 596200 |
| 2025-07-03 | 20.84 | $20.96 | 196110 |
| 2025-07-02 | 20.83 | $20.99 | 73700 |
| 2025-07-01 | 20.81 | $20.99 | 216200 |
| 2025-06-30 | 20.79 | $20.98 | 126000 |
| 2025-06-27 | 20.78 | $20.93 | 232800 |
| 2025-06-26 | 20.76 | $20.94 | 53100 |
| 2025-06-25 | 20.74 | $20.95 | 69549 |
| 2025-06-24 | 20.72 | $20.94 | 63632 |
| 2025-06-23 | 20.70 | $20.87 | 80600 |
| 2025-06-20 | 20.67 | $20.84 | 110735 |
| 2025-06-18 | 20.65 | $20.81 | 121103 |
| 2025-06-17 | 20.63 | $20.79 | 95504 |
| 2025-06-16 | 20.62 | $20.73 | 44100 |
| 2025-06-13 | 20.61 | $20.76 | 107900 |
| 2025-06-12 | 20.60 | $20.83 | 47748 |
| 2025-06-11 | 20.58 | $20.75 | 191400 |
| 2025-06-10 | 20.57 | $20.69 | 108311 |
| 2025-06-09 | 20.56 | $20.65 | 83327 |
| 2025-06-06 | 20.55 | $20.62 | 73232 |
| 2025-06-05 | 20.55 | $20.71 | 56025 |
| 2025-06-04 | 20.54 | $20.77 | 77140 |
| 2025-06-03 | 20.53 | $20.64 | 80800 |
| 2025-06-02 | 20.53 | $20.64 | 76900 |
| 2025-05-30 | 20.53 | $20.67 | 82201 |
| 2025-05-29 | 20.53 | $20.64 | 120139 |
| 2025-05-28 | 20.53 | $20.56 | 162600 |
| 2025-05-27 | 20.54 | $20.58 | 313300 |
| 2025-05-23 | 20.54 | $20.43 | 122200 |
| 2025-05-22 | 20.55 | $20.37 | 237000 |
| 2025-05-21 | 20.56 | $20.32 | 378200 |
| 2025-05-20 | 20.57 | $20.52 | 219129 |
| 2025-05-19 | 20.56 | $20.56 | 147133 |
| 2025-05-16 | 20.55 | $20.57 | 73037 |
| 2025-05-15 | 20.55 | $20.52 | 81800 |
| 2025-05-14 | 20.55 | $20.42 | 126246 |
| 2025-05-13 | 20.55 | $20.49 | 66400 |
| 2025-05-12 | 20.55 | $20.48 | 83334 |
| 2025-05-09 | 20.54 | $20.52 | 168733 |
| 2025-05-08 | 20.53 | $20.51 | 142500 |
| 2025-05-07 | 20.53 | $20.62 | 199504 |
| 2025-05-06 | 20.52 | $20.60 | 110745 |
| 2025-05-05 | 20.51 | $20.57 | 130344 |
| 2025-05-02 | 20.52 | $20.59 | 186213 |
| 2025-05-01 | 20.53 | $20.63 | 623400 |
| 2025-04-30 | 20.54 | $20.68 | 226900 |
| 2025-04-29 | 20.55 | $20.72 | 98200 |
| 2025-04-28 | 20.55 | $20.69 | 76102 |
| 2025-04-25 | 20.55 | $20.66 | 85409 |
| 2025-04-24 | 20.55 | $20.57 | 97941 |
| 2025-04-23 | 20.55 | $20.44 | 54946 |
| 2025-04-22 | 20.57 | $20.35 | 74900 |
| 2025-04-21 | 20.59 | $20.40 | 124300 |
| 2025-04-17 | 20.60 | $20.53 | 135500 |
| 2025-04-16 | 20.62 | $20.55 | 61344 |
| 2025-04-15 | 20.63 | $20.47 | 137709 |
| 2025-04-14 | 20.63 | $20.39 | 63200 |
| 2025-04-11 | 20.65 | $20.24 | 155413 |
| 2025-04-10 | 20.66 | $20.36 | 110711 |
| 2025-04-09 | 20.68 | $20.54 | 127733 |
| 2025-04-08 | 20.68 | $20.36 | 633039 |
| 2025-04-07 | 20.69 | $20.47 | 223500 |
| 2025-04-04 | 20.71 | $20.80 | 288630 |
| 2025-04-03 | 20.70 | $20.84 | 190801 |
| 2025-04-02 | 20.69 | $20.80 | 154003 |
| 2025-04-01 | 20.69 | $20.81 | 83103 |
| 2025-03-31 | 20.69 | $20.75 | 127600 |
| 2025-03-28 | 20.69 | $20.69 | 1.1M |
| 2025-03-27 | 20.70 | $20.60 | 93310 |
| 2025-03-26 | 20.71 | $20.70 | 93100 |
| 2025-03-25 | 20.71 | $20.75 | 87708 |
| 2025-03-24 | 20.71 | $20.69 | 143600 |
| 2025-03-21 | 20.71 | $20.74 | 76700 |
| 2025-03-20 | 20.70 | $20.75 | 55000 |
| 2025-03-19 | 20.70 | $20.75 | 160047 |
| 2025-03-18 | 20.69 | $20.64 | 45500 |
| 2025-03-17 | 20.68 | $20.64 | 108810 |
| 2025-03-14 | 20.68 | $20.60 | 135400 |
| 2025-03-13 | 20.68 | $20.60 | 116600 |
| 2025-03-12 | 20.68 | $20.59 | 110500 |
| 2025-03-11 | 20.68 | $20.64 | 128738 |
| 2025-03-10 | 20.67 | $20.75 | 88700 |
| 2025-03-07 | 20.67 | $20.67 | 122024 |
| 2025-03-06 | 20.67 | $20.71 | 115600 |
| 2025-03-05 | 20.67 | $20.74 | 62800 |
| 2025-03-04 | 20.66 | $20.78 | 64533 |
| 2025-03-03 | 20.65 | $20.85 | 124515 |
| 2025-02-28 | 20.63 | $20.83 | 104113 |
| 2025-02-27 | 20.62 | $20.76 | 157630 |
| 2025-02-26 | 20.61 | $20.79 | 140100 |
| 2025-02-25 | 20.59 | $20.75 | 107046 |
| 2025-02-24 | 20.58 | $20.64 | 65900 |
| 2025-02-21 | 20.57 | $20.59 | 275100 |
| 2025-02-20 | 20.56 | $20.60 | 106400 |
| 2025-02-19 | 20.55 | $20.56 | 196242 |
| 2025-02-18 | 20.55 | $20.58 | 58700 |
| 2025-02-14 | 20.55 | $20.66 | 54400 |
| 2025-02-13 | 20.53 | $20.60 | 249548 |
| 2025-02-12 | 20.52 | $20.46 | 133900 |
| 2025-02-11 | 20.51 | $20.56 | 102800 |
| 2025-02-10 | 20.49 | $20.60 | 109000 |
| 2025-02-07 | 20.47 | $20.60 | 64500 |
| 2025-02-06 | 20.46 | $20.66 | 116828 |
| 2025-02-05 | 20.44 | $20.69 | 236000 |
| 2025-02-04 | 20.43 | $20.60 | 217500 |
| 2025-02-03 | 20.42 | $20.53 | 118200 |
| 2025-01-31 | 20.42 | $20.53 | 104200 |
| 2025-01-30 | 20.42 | $20.57 | 120744 |
| 2025-01-29 | 20.41 | $20.53 | 76747 |
| 2025-01-28 | 20.41 | $20.55 | 165900 |
| 2025-01-27 | 20.41 | $20.56 | 118800 |
| 2025-01-24 | 20.41 | $20.43 | 260300 |
| 2025-01-23 | 20.41 | $20.39 | 154100 |
| 2025-01-22 | 20.42 | $20.42 | 331640 |
| 2025-01-21 | 20.42 | $20.53 | 137100 |
| 2025-01-17 | 20.42 | $20.44 | 105410 |
| 2025-01-16 | 20.43 | $20.43 | 146842 |
| 2025-01-15 | 20.45 | $20.39 | 280403 |
| 2025-01-14 | 20.47 | $20.18 | 145140 |
| 2025-01-13 | 20.50 | $20.17 | 846100 |
| 2025-01-10 | 20.54 | $20.21 | 333900 |
| 2025-01-08 | 20.58 | $20.34 | 364300 |
| 2025-01-07 | 20.62 | $20.35 | 196535 |
| 2025-01-06 | 20.65 | $20.44 | 136400 |
| 2025-01-03 | 20.68 | $20.46 | 327200 |
| 2025-01-02 | 20.71 | $20.49 | 93200 |
| 2024-12-31 | 20.73 | $20.45 | 946134 |
| 2024-12-30 | 20.76 | $20.51 | 938000 |
| 2024-12-27 | 20.78 | $20.47 | 126200 |
| 2024-12-26 | 20.80 | $20.54 | 101300 |
| 2024-12-24 | 20.81 | $20.51 | 73224 |
| 2024-12-23 | 20.82 | $20.50 | 123539 |
| 2024-12-20 | 20.83 | $20.54 | 279800 |
| 2024-12-19 | 20.84 | $20.43 | 339100 |
| 2024-12-18 | 20.85 | $20.55 | 91200 |
| 2024-12-17 | 20.86 | $20.73 | 99000 |
| 2024-12-16 | 20.86 | $20.73 | 109900 |
| 2024-12-13 | 20.86 | $20.72 | 105126 |
| 2024-12-12 | 20.86 | $20.89 | 145344 |
| 2024-12-11 | 20.85 | $20.97 | 111400 |
| 2024-12-10 | 20.84 | $21.00 | 278448 |
| 2024-12-09 | 20.83 | $21.03 | 94700 |
| 2024-12-06 | 20.82 | $21.05 | 97824 |
| 2024-12-05 | 20.81 | $21.01 | 338700 |
| 2024-12-04 | 20.80 | $21.02 | 846925 |
| 2024-12-03 | 20.79 | $20.94 | 82600 |
| 2024-12-02 | 20.78 | $20.98 | 78300 |
| 2024-11-29 | 20.76 | $20.95 | 44615 |
| 2024-11-27 | 20.75 | $20.85 | 131500 |
| 2024-11-26 | 20.75 | $20.78 | 152200 |
| 2024-11-25 | 20.76 | $20.82 | 168200 |
| 2024-11-22 | 20.76 | $20.65 | 130711 |
| 2024-11-21 | 20.77 | $20.63 | 144600 |
| 2024-11-20 | 20.78 | $20.73 | 225800 |
| 2024-11-19 | 20.78 | $20.75 | 86311 |
| 2024-11-18 | 20.79 | $20.73 | 140700 |
| 2024-11-15 | 20.81 | $20.69 | 186044 |
| 2024-11-14 | 20.83 | $20.69 | 316000 |
| 2024-11-13 | 20.86 | $20.70 | 79140 |
| 2024-11-12 | 20.88 | $20.73 | 87400 |
| 2024-11-11 | 20.91 | $20.86 | 115735 |
| 2024-11-08 | 20.92 | $20.91 | 203114 |
| 2024-11-07 | 20.94 | $20.87 | 101728 |
| 2024-11-06 | 20.95 | $20.67 | 186200 |
| 2024-11-05 | 20.98 | $20.80 | 900415 |
| 2024-11-04 | 20.99 | $20.79 | 159406 |
| 2024-11-01 | 21.01 | $20.67 | 129500 |
| 2024-10-31 | 21.04 | $20.77 | 131825 |
| 2024-10-30 | 21.07 | $20.80 | 115438 |
| 2024-10-29 | 21.10 | $20.90 | 92400 |
| 2024-10-28 | 21.13 | $20.80 | 73312 |
| 2024-10-25 | 21.16 | $20.82 | 116649 |
| 2024-10-24 | 21.19 | $20.86 | 53114 |
| 2024-10-23 | 21.21 | $20.84 | 71800 |
| 2024-10-22 | 21.24 | $20.96 | 62310 |
| 2024-10-21 | 21.27 | $20.98 | 137600 |
| 2024-10-18 | 21.30 | $21.15 | 63726 |
| 2024-10-17 | 21.31 | $21.24 | 92200 |
| 2024-10-16 | 21.33 | $21.25 | 165500 |
| 2024-10-15 | 21.34 | $21.28 | 146600 |
| 2024-10-14 | 21.35 | $21.12 | 91913 |
| 2024-10-11 | 21.37 | $21.21 | 83100 |
| 2024-10-10 | 21.39 | $21.13 | 188238 |
| 2024-10-09 | 21.41 | $21.13 | 254900 |
| 2024-10-08 | 21.42 | $21.16 | 235400 |
| 2024-10-07 | 21.44 | $21.15 | 700800 |
| 2024-10-04 | 21.45 | $21.22 | 275838 |
| 2024-10-03 | 21.46 | $21.35 | 227400 |
| 2024-10-02 | 21.46 | $21.44 | 136600 |
| 2024-10-01 | 21.45 | $21.44 | 336600 |
| 2024-09-30 | 21.44 | $21.37 | 408900 |
| 2024-09-27 | 21.43 | $21.45 | 1.4M |
| 2024-09-26 | 21.41 | $21.33 | 95300 |
| 2024-09-25 | 21.40 | $21.41 | 77549 |
| 2024-09-24 | 21.39 | $21.60 | 221203 |
| 2024-09-23 | 21.38 | $21.48 | 123800 |
| 2024-09-20 | 21.36 | $21.49 | 42615 |
| 2024-09-19 | 21.35 | $21.49 | 52000 |
| 2024-09-18 | 21.33 | $21.49 | 92400 |
| 2024-09-17 | 21.32 | $21.57 | 408000 |
| 2024-09-16 | 21.29 | $21.54 | 89500 |
| 2024-09-13 | 21.27 | $21.57 | 61335 |
| 2024-09-12 | 21.25 | $21.43 | 95000 |
| 2024-09-11 | 21.23 | $21.43 | 66314 |
| 2024-09-10 | 21.21 | $21.46 | 138700 |
| 2024-09-09 | 21.19 | $21.39 | 75200 |
| 2024-09-06 | 21.16 | $21.37 | 117304 |
| 2024-09-05 | 21.14 | $21.35 | 105200 |
| 2024-09-04 | 21.11 | $21.30 | 53034 |
| 2024-09-03 | 21.09 | $21.25 | 106900 |
| 2024-08-30 | 21.08 | $21.11 | 60303 |
| 2024-08-29 | 21.08 | $21.17 | 99200 |
| 2024-08-28 | 21.06 | $21.17 | 61601 |
| 2024-08-27 | 21.04 | $21.22 | 125100 |
| 2024-08-26 | 21.01 | $21.24 | 48017 |
| 2024-08-23 | 20.99 | $21.25 | 37400 |
| 2024-08-22 | 20.96 | $21.12 | 201500 |
| 2024-08-21 | 20.93 | $21.18 | 363110 |
| 2024-08-20 | 20.90 | $21.19 | 476400 |
| 2024-08-19 | 20.87 | $21.11 | 78127 |
| 2024-08-16 | 20.85 | $21.11 | 37700 |
| 2024-08-15 | 20.83 | $21.09 | 60641 |
| 2024-08-14 | 20.82 | $21.12 | 121219 |
| 2024-08-13 | 20.80 | $21.05 | 60600 |
| 2024-08-12 | 20.79 | $20.95 | 34015 |
| 2024-08-09 | 20.78 | $20.90 | 34200 |
| 2024-08-08 | 20.77 | $20.84 | 99600 |
| 2024-08-07 | 20.77 | $20.83 | 59200 |
| 2024-08-06 | 20.76 | $20.91 | 255037 |
| 2024-08-05 | 20.74 | $20.96 | 117000 |
| 2024-08-02 | 20.72 | $21.09 | 59212 |
| 2024-08-01 | 20.70 | $20.83 | 63143 |
| 2024-07-31 | 20.68 | $20.80 | 55613 |
| 2024-07-30 | 20.66 | $20.67 | 164612 |
| 2024-07-29 | 20.64 | $20.73 | 168500 |
| 2024-07-26 | 20.63 | $20.69 | 31322 |
| 2024-07-25 | 20.62 | $20.59 | 39005 |
| 2024-07-24 | 20.62 | $20.57 | 50500 |
| 2024-07-23 | 20.62 | $20.62 | 52241 |
| 2024-07-22 | 20.62 | $20.71 | 77311 |
| 2024-07-19 | 20.62 | $20.72 | 31800 |
| 2024-07-18 | 20.61 | $20.76 | 51300 |
| 2024-07-17 | 20.61 | $20.76 | 75500 |
| 2024-07-16 | 20.60 | $20.81 | 63200 |
| 2024-07-15 | 20.59 | $20.75 | 69400 |
| 2024-07-12 | 20.59 | $20.80 | 281500 |
| 2024-07-11 | 20.58 | $20.72 | 481000 |
| 2024-07-10 | 20.56 | $20.64 | 65800 |
| 2024-07-09 | 20.55 | $20.61 | 164910 |
| 2024-07-08 | 20.54 | $20.59 | 42809 |
| 2024-07-05 | 20.54 | $20.60 | 50832 |
| 2024-07-03 | 20.54 | $20.51 | 31300 |
| 2024-07-02 | 20.54 | $20.39 | 91300 |
| 2024-07-01 | 20.54 | $20.31 | 120226 |
| 2024-06-28 | 20.54 | $20.43 | 81900 |
| 2024-06-27 | 20.53 | $20.51 | 454238 |
| 2024-06-26 | 20.51 | $20.54 | 36500 |
| 2024-06-25 | 20.50 | $20.67 | 41100 |
| 2024-06-24 | 20.48 | $20.65 | 62731 |
| 2024-06-21 | 20.46 | $20.61 | 68800 |
| 2024-06-20 | 20.45 | $20.60 | 39600 |
| 2024-06-18 | 20.44 | $20.65 | 65540 |
| 2024-06-17 | 20.43 | $20.59 | 29800 |
| 2024-06-14 | 20.42 | $20.66 | 37500 |
| 2024-06-13 | 20.41 | $20.64 | 44600 |
| 2024-06-12 | 20.41 | $20.58 | 80100 |
| 2024-06-11 | 20.40 | $20.47 | 89000 |
| 2024-06-10 | 20.39 | $20.36 | 40633 |
| 2024-06-07 | 20.39 | $20.41 | 54721 |
| 2024-06-06 | 20.38 | $20.56 | 36300 |
| 2024-06-05 | 20.37 | $20.58 | 39547 |
| 2024-06-04 | 20.36 | $20.53 | 43836 |
| 2024-06-03 | 20.35 | $20.47 | 68834 |
| 2024-05-31 | 20.34 | $20.32 | 52500 |
| 2024-05-30 | 20.34 | $20.23 | 49230 |
| 2024-05-29 | 20.33 | $20.14 | 42700 |
| 2024-05-28 | 20.33 | $20.23 | 41200 |
| 2024-05-24 | 20.32 | $20.31 | 42549 |
| 2024-05-23 | 20.31 | $20.30 | 48424 |
| 2024-05-22 | 20.29 | $20.37 | 53130 |
| 2024-05-21 | 20.27 | $20.40 | 60700 |
| 2024-05-20 | 20.26 | $20.44 | 58847 |
| 2024-05-17 | 20.24 | $20.45 | 84437 |
| 2024-05-16 | 20.22 | $20.48 | 332405 |
| 2024-05-15 | 20.20 | $20.49 | 46300 |
| 2024-05-14 | 20.18 | $20.36 | 33400 |
| 2024-05-13 | 20.16 | $20.32 | 45600 |
| 2024-05-10 | 20.15 | $20.33 | 50109 |
| 2024-05-09 | 20.14 | $20.31 | 29201 |
| 2024-05-08 | 20.14 | $20.33 | 24321 |
| 2024-05-07 | 20.14 | $20.38 | 86300 |
| 2024-05-06 | 20.14 | $20.34 | 28202 |
| 2024-05-03 | 20.14 | $20.33 | 49004 |
| 2024-05-02 | 20.14 | $20.23 | 71900 |
| 2024-05-01 | 20.16 | $20.11 | 290700 |
| 2024-04-30 | 20.18 | $20.03 | 38700 |
| 2024-04-29 | 20.20 | $20.10 | 82110 |
| 2024-04-26 | 20.21 | $20.05 | 46200 |
| 2024-04-25 | 20.24 | $19.96 | 59801 |
| 2024-04-24 | 20.27 | $20.04 | 41706 |
| 2024-04-23 | 20.30 | $20.06 | 47500 |
| 2024-04-22 | 20.32 | $20.14 | 46700 |
| 2024-04-19 | 20.34 | $20.05 | 153200 |
| 2024-04-18 | 20.36 | $20.03 | 196400 |
| 2024-04-17 | 20.39 | $20.08 | 62637 |
| 2024-04-16 | 20.41 | $20.01 | 148900 |
| 2024-04-15 | 20.43 | $20.11 | 193500 |
| 2024-04-12 | 20.45 | $20.18 | 50500 |
| 2024-04-11 | 20.46 | $20.22 | 80339 |
| 2024-04-10 | 20.48 | $20.25 | 71531 |
| 2024-04-09 | 20.50 | $20.50 | 97937 |
| 2024-04-08 | 20.51 | $20.37 | 79634 |
| 2024-04-05 | 20.52 | $20.36 | 336000 |
| 2024-04-04 | 20.54 | $20.51 | 111200 |
| 2024-04-03 | 20.54 | $20.47 | 218200 |
| 2024-04-02 | 20.55 | $20.42 | 81844 |
| 2024-04-01 | 20.55 | $20.46 | 320000 |
| 2024-03-28 | 20.55 | $20.57 | 231818 |
| 2024-03-27 | 20.54 | $20.65 | 2.9M |
| 2024-03-26 | 20.53 | $20.47 | 141500 |
| 2024-03-25 | 20.53 | $20.48 | 4400 |
| 2024-03-22 | 20.52 | $20.58 | 13538 |
| 2024-03-21 | 20.52 | $20.47 | 12100 |
| 2024-03-20 | 20.51 | $20.56 | 11700 |
| 2024-03-19 | 20.51 | $20.52 | 13919 |
| 2024-03-18 | 20.51 | $20.45 | 10300 |
| 2024-03-15 | 20.51 | $20.43 | 8744 |
| 2024-03-14 | 20.51 | $20.51 | 20200 |
| 2024-03-13 | 20.51 | $20.58 | 11401 |
| 2024-03-12 | 20.50 | $20.60 | 111400 |
| 2024-03-11 | 20.50 | $20.68 | 25100 |
| 2024-03-08 | 20.50 | $20.70 | 15900 |
| 2024-03-07 | 20.49 | $20.65 | 21736 |
| 2024-03-06 | 20.49 | $20.63 | 7141 |
| 2024-03-05 | 20.50 | $20.58 | 10200 |
| 2024-03-04 | 20.50 | $20.47 | 2704 |
| 2024-03-01 | 20.51 | $20.49 | 6739 |
| 2024-02-29 | 20.53 | $20.39 | 13700 |
| 2024-02-28 | 20.55 | $20.41 | 201606 |
| 2024-02-27 | 20.57 | $20.37 | 20709 |
| 2024-02-26 | 20.58 | $20.39 | 5505 |
| 2024-02-23 | 20.60 | $20.47 | 7600 |
| 2024-02-22 | 20.61 | $20.40 | 14100 |
| 2024-02-21 | 20.61 | $20.42 | 117331 |
| 2024-02-20 | 20.62 | $20.53 | 12400 |
| 2024-02-16 | 20.63 | $20.47 | 23149 |
| 2024-02-15 | 20.64 | $20.53 | 8400 |
| 2024-02-14 | 20.65 | $20.47 | 19900 |
| 2024-02-13 | 20.66 | $20.40 | 21219 |
| 2024-02-12 | 20.67 | $20.59 | 23800 |
| 2024-02-09 | 20.69 | $20.57 | 6926 |
| 2024-02-08 | 20.70 | $20.61 | 11718 |
| 2024-02-07 | 20.71 | $20.69 | 32700 |
| 2024-02-06 | 20.71 | $20.70 | 23947 |
| 2024-02-05 | 20.71 | $20.58 | 10447 |
| 2024-02-02 | 20.71 | $20.75 | 20148 |
| 2024-02-01 | 20.71 | $20.81 | 29247 |
| 2024-01-31 | 20.71 | $20.83 | 18920 |
| 2024-01-30 | 20.71 | $20.73 | 25402 |
| 2024-01-29 | 20.72 | $20.72 | 26829 |
| 2024-01-26 | 20.73 | $20.64 | 21112 |
| 2024-01-25 | 20.75 | $20.66 | 29100 |
| 2024-01-24 | 20.76 | $20.58 | 41800 |
| 2024-01-23 | 20.77 | $20.61 | 13033 |
| 2024-01-22 | 20.78 | $20.73 | 183138 |
| 2024-01-19 | 20.79 | $20.64 | 47109 |
| 2024-01-18 | 20.80 | $20.68 | 22700 |
| 2024-01-17 | 20.81 | $20.65 | 198731 |
| 2024-01-16 | 20.82 | $20.72 | 9600 |
| 2024-01-12 | 20.83 | $20.85 | 128038 |
| 2024-01-11 | 20.82 | $20.83 | 43100 |
| 2024-01-10 | 20.80 | $20.73 | 24600 |
| 2024-01-09 | 20.78 | $20.73 | 148400 |
| 2024-01-08 | 20.76 | $20.71 | 31016 |
| 2024-01-05 | 20.75 | $20.65 | 44449 |
| 2024-01-04 | 20.74 | $20.68 | 38900 |
| 2024-01-03 | 20.72 | $20.82 | 15300 |
| 2024-01-02 | 20.70 | $20.80 | 6900 |
| 2023-12-29 | 20.67 | $20.92 | 17915 |
| 2023-12-28 | 20.63 | $20.93 | 11345 |
| 2023-12-27 | 20.60 | $21.00 | 55507 |
| 2023-12-26 | 20.56 | $20.85 | 115800 |
| 2023-12-22 | 20.51 | $20.79 | 5900 |
| 2023-12-21 | 20.47 | $20.91 | 33300 |
| 2023-12-20 | 20.42 | $20.88 | 8607 |
| 2023-12-19 | 20.38 | $20.84 | 54500 |
| 2023-12-18 | 20.34 | $20.84 | 49900 |
| 2023-12-15 | 20.29 | $20.88 | 42700 |
| 2023-12-14 | 20.25 | $20.90 | 27800 |
| 2023-12-13 | 20.19 | $20.70 | 16200 |
| 2023-12-12 | 20.15 | $20.43 | 8600 |
| 2023-12-11 | 20.11 | $20.36 | 12539 |
| 2023-12-08 | 20.07 | $20.35 | 4800 |
| 2023-12-07 | 20.04 | $20.45 | 15100 |
| 2023-12-06 | 20.00 | $20.45 | 36300 |
| 2023-12-05 | 19.96 | $20.35 | 8421 |
| 2023-12-04 | 19.91 | $20.27 | 279246 |
| 2023-12-01 | 19.88 | $20.34 | 9445 |
| 2023-11-30 | 19.84 | $20.15 | 204237 |
| 2023-11-29 | 19.79 | $20.27 | 45600 |
| 2023-11-28 | 19.74 | $20.14 | 7200 |
| 2023-11-27 | 19.68 | $19.99 | 7800 |
| 2023-11-24 | 19.64 | $19.95 | 2100 |
| 2023-11-22 | 19.60 | $19.91 | 34700 |
| 2023-11-21 | 19.55 | $19.96 | 17700 |
| 2023-11-20 | 19.51 | $20.01 | 6700 |
| 2023-11-17 | 19.47 | $20.00 | 103200 |
| 2023-11-16 | 19.42 | $19.92 | 1900 |
| 2023-11-15 | 19.38 | $19.83 | 16400 |
| 2023-11-14 | 19.34 | $19.91 | 22500 |
| 2023-11-13 | 19.31 | $19.63 | 10608 |
| 2023-11-10 | 19.29 | $19.61 | 1845 |
| 2023-11-09 | 19.29 | $19.56 | 93809 |
| 2023-11-08 | 19.28 | $19.70 | 126807 |
| 2023-11-07 | 19.27 | $19.61 | 100 |
| 2023-11-06 | 19.26 | $19.52 | 2700 |
| 2023-11-03 | 19.25 | $19.61 | 3105 |
| 2023-11-02 | 19.23 | $19.47 | 5600 |
| 2023-11-01 | 19.23 | $19.29 | 2600 |
| 2023-10-31 | 19.22 | $19.09 | 4300 |
| 2023-10-30 | 19.23 | $19.08 | 8336 |
| 2023-10-27 | 19.24 | $19.13 | 3600 |
| 2023-10-26 | 19.26 | $19.14 | 3929 |
| 2023-10-25 | 19.28 | $19.02 | 3400 |
| 2023-10-24 | 19.30 | $19.15 | 3905 |
| 2023-10-23 | 19.32 | $19.16 | 3700 |
| 2023-10-20 | 19.34 | $19.05 | 2533 |
| 2023-10-19 | 19.37 | $18.99 | 5800 |
| 2023-10-18 | 19.41 | $19.09 | 2400 |
| 2023-10-17 | 19.45 | $19.20 | 6400 |
| 2023-10-16 | 19.48 | $19.37 | 907 |
| 2023-10-13 | 19.50 | $19.47 | 1443 |
| 2023-10-12 | 19.52 | $19.38 | 100 |
| 2023-10-11 | 19.55 | $19.52 | 400 |
| 2023-10-10 | 19.57 | $19.43 | 13200 |
| 2023-10-09 | 19.59 | $19.43 | 110 |
| 2023-10-06 | 19.62 | $19.23 | 3100 |
| 2023-10-05 | 19.65 | $19.29 | 511 |
| 2023-10-04 | 19.68 | $19.27 | 100 |
| 2023-10-03 | 19.71 | $19.16 | 313 |
| 2023-10-02 | 19.75 | $19.35 | 4026 |
| 2023-09-29 | 19.78 | $19.48 | 11500 |
| 2023-09-28 | 19.82 | $19.49 | 1100 |
| 2023-09-27 | 19.85 | $19.45 | 804 |
| 2023-09-26 | 19.88 | $19.56 | 534 |
| 2023-09-25 | 19.91 | $19.61 | 125 |
| 2023-09-22 | 19.92 | $19.70 | 2900 |
| 2023-09-21 | 19.94 | $19.71 | 317 |
| 2023-09-20 | 19.95 | $19.82 | 526 |
| 2023-09-19 | 19.95 | $19.83 | 4600 |
| 2023-09-18 | 19.94 | $19.88 | 516 |
| 2023-09-15 | 19.94 | $19.87 | 7700 |
| 2023-09-14 | 19.94 | $19.91 | 100 |
| 2023-09-13 | 19.94 | $19.92 | 1400 |
| 2023-09-12 | 19.94 | $19.91 | 10200 |
| 2023-09-11 | 19.94 | $19.92 | 20400 |
| 2023-09-08 | 19.95 | $19.90 | 6736 |
| 2023-09-07 | 19.95 | $19.92 | 169700 |
| 2023-09-06 | 19.97 | $19.86 | — |
| 2023-09-05 | 19.98 | $19.90 | 29200 |
| 2023-09-01 | 20.00 | $20.05 | 5821 |
| 2023-08-31 | 20.00 | $20.16 | 300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.49
2026-07-31
Close Price
$20.37
Vol: 79900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.23
Average
20.70
Maximum
21.41
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.49 | $20.37 | 79900 |
| 2026-07-30 | 20.50 | $20.39 | 128900 |
| 2026-07-29 | 20.52 | $20.35 | 500040 |
| 2026-07-28 | 20.53 | $20.45 | 51348 |
| 2026-07-27 | 20.54 | $20.42 | 161924 |
| 2026-07-24 | 20.55 | $20.36 | 423906 |
| 2026-07-23 | 20.57 | $20.33 | 100200 |
| 2026-07-22 | 20.60 | $20.39 | 148000 |
| 2026-07-21 | 20.62 | $20.43 | 136900 |
| 2026-07-20 | 20.64 | $20.57 | 66200 |
| 2026-07-17 | 20.65 | $20.62 | 141500 |
| 2026-07-16 | 20.65 | $20.62 | 154300 |
| 2026-07-15 | 20.66 | $20.63 | 75400 |
| 2026-07-14 | 20.66 | $20.57 | 83843 |
| 2026-07-13 | 20.67 | $20.50 | 61900 |
| 2026-07-10 | 20.69 | $20.58 | 76245 |
| 2026-07-09 | 20.70 | $20.61 | 95914 |
| 2026-07-08 | 20.71 | $20.58 | 295722 |
| 2026-07-07 | 20.72 | $20.60 | 753801 |
| 2026-07-06 | 20.73 | $20.75 | 99116 |
| 2026-07-02 | 20.73 | $20.75 | 107749 |
| 2026-07-01 | 20.73 | $20.70 | 105828 |
| 2026-06-30 | 20.73 | $20.71 | 303906 |
| 2026-06-29 | 20.74 | $20.79 | 237400 |
| 2026-06-26 | 20.73 | $20.78 | 640100 |
| 2026-06-25 | 20.73 | $20.76 | 67300 |
| 2026-06-24 | 20.72 | $20.82 | 117234 |
| 2026-06-23 | 20.71 | $20.73 | 68900 |
| 2026-06-22 | 20.71 | $20.75 | 205903 |
| 2026-06-18 | 20.71 | $20.75 | 107900 |
| 2026-06-17 | 20.70 | $20.70 | 138400 |
| 2026-06-16 | 20.70 | $20.80 | 97134 |
| 2026-06-15 | 20.69 | $20.76 | 56723 |
| 2026-06-12 | 20.69 | $20.74 | 81239 |
| 2026-06-11 | 20.68 | $20.75 | 52600 |
| 2026-06-10 | 20.67 | $20.62 | 103400 |
| 2026-06-09 | 20.68 | $20.66 | 409448 |
| 2026-06-08 | 20.68 | $20.59 | 125549 |
| 2026-06-05 | 20.69 | $20.60 | 126230 |
| 2026-06-04 | 20.70 | $20.70 | 71636 |
| 2026-06-03 | 20.70 | $20.68 | 100720 |
| 2026-06-02 | 20.70 | $20.71 | 106317 |
| 2026-06-01 | 20.70 | $20.72 | 143444 |
| 2026-05-29 | 20.70 | $20.74 | 75949 |
| 2026-05-28 | 20.69 | $20.70 | 76710 |
| 2026-05-27 | 20.69 | $20.66 | 146113 |
| 2026-05-26 | 20.69 | $20.65 | 147446 |
| 2026-05-22 | 20.70 | $20.57 | 82000 |
| 2026-05-21 | 20.71 | $20.52 | 76609 |
| 2026-05-20 | 20.73 | $20.59 | 174100 |
| 2026-05-19 | 20.75 | $20.46 | 368440 |
| 2026-05-18 | 20.78 | $20.56 | 135326 |
| 2026-05-15 | 20.80 | $20.58 | 2.1M |
| 2026-05-14 | 20.83 | $20.77 | 71600 |
| 2026-05-13 | 20.83 | $20.78 | 123400 |
| 2026-05-12 | 20.84 | $20.77 | 198400 |
| 2026-05-11 | 20.84 | $20.85 | 142100 |
| 2026-05-08 | 20.84 | $20.88 | 71500 |
| 2026-05-07 | 20.84 | $20.82 | 432200 |
| 2026-05-06 | 20.84 | $20.89 | 889300 |
| 2026-05-05 | 20.84 | $20.77 | 77821 |
| 2026-05-04 | 20.84 | $20.74 | 331536 |
| 2026-05-01 | 20.85 | $20.81 | 96000 |
| 2026-04-30 | 20.86 | $20.77 | 144215 |
| 2026-04-29 | 20.87 | $20.74 | 121800 |
| 2026-04-28 | 20.88 | $20.83 | 91521 |
| 2026-04-27 | 20.89 | $20.86 | 152200 |
| 2026-04-24 | 20.89 | $20.90 | 243600 |
| 2026-04-23 | 20.89 | $20.86 | 137337 |
| 2026-04-22 | 20.89 | $20.90 | 116308 |
| 2026-04-21 | 20.89 | $20.87 | 131119 |
| 2026-04-20 | 20.89 | $21.02 | 151749 |
| 2026-04-17 | 20.88 | $21.03 | 124900 |
| 2026-04-16 | 20.86 | $20.92 | 99713 |
| 2026-04-15 | 20.86 | $20.97 | 144032 |
| 2026-04-14 | 20.84 | $20.98 | 114600 |
| 2026-04-13 | 20.83 | $20.93 | 87700 |
| 2026-04-10 | 20.82 | $20.84 | 113009 |
| 2026-04-09 | 20.82 | $20.89 | 119000 |
| 2026-04-08 | 20.81 | $20.88 | 310318 |
| 2026-04-07 | 20.80 | $20.76 | 656100 |
| 2026-04-06 | 20.81 | $20.80 | 129331 |
| 2026-04-02 | 20.81 | $20.83 | 91846 |
| 2026-04-01 | 20.81 | $20.75 | 72445 |
| 2026-03-31 | 20.81 | $20.75 | 201100 |
| 2026-03-30 | 20.82 | $20.61 | 445736 |
| 2026-03-27 | 20.84 | $20.49 | 144630 |
| 2026-03-26 | 20.88 | $20.55 | 150700 |
| 2026-03-25 | 20.91 | $20.80 | 182002 |
| 2026-03-24 | 20.92 | $20.72 | 95500 |
| 2026-03-23 | 20.95 | $20.78 | 122100 |
| 2026-03-20 | 20.96 | $20.64 | 76900 |
| 2026-03-19 | 21.00 | $20.85 | 162421 |
| 2026-03-18 | 21.01 | $20.83 | 131619 |
| 2026-03-17 | 21.03 | $20.91 | 117614 |
| 2026-03-16 | 21.04 | $20.83 | 162400 |
| 2026-03-13 | 21.07 | $20.74 | 145026 |
| 2026-03-12 | 21.10 | $20.80 | 206319 |
| 2026-03-11 | 21.13 | $20.92 | 108848 |
| 2026-03-10 | 21.16 | $21.05 | 234000 |
| 2026-03-09 | 21.17 | $21.11 | 196705 |
| 2026-03-06 | 21.17 | $21.06 | 253509 |
| 2026-03-05 | 21.19 | $21.09 | 252746 |
| 2026-03-04 | 21.20 | $21.18 | 130844 |
| 2026-03-03 | 21.20 | $21.15 | 496700 |
| 2026-03-02 | 21.20 | $21.16 | 278432 |
| 2026-02-27 | 21.21 | $21.22 | 182800 |
| 2026-02-26 | 21.20 | $21.24 | 352100 |
| 2026-02-25 | 21.20 | $21.20 | 175702 |
| 2026-02-24 | 21.20 | $21.22 | 108400 |
| 2026-02-23 | 21.20 | $21.23 | 121723 |
| 2026-02-20 | 21.20 | $21.21 | 177434 |
| 2026-02-19 | 21.19 | $21.26 | 509700 |
| 2026-02-18 | 21.19 | $21.28 | 111600 |
| 2026-02-17 | 21.18 | $21.29 | 123800 |
| 2026-02-13 | 21.17 | $21.29 | 122417 |
| 2026-02-12 | 21.15 | $21.23 | 195400 |
| 2026-02-11 | 21.15 | $21.18 | 195936 |
| 2026-02-10 | 21.14 | $21.21 | 118311 |
| 2026-02-09 | 21.13 | $21.17 | 109000 |
| 2026-02-06 | 21.13 | $21.16 | 153100 |
| 2026-02-05 | 21.13 | $21.15 | 369400 |
| 2026-02-04 | 21.13 | $21.07 | 105230 |
| 2026-02-03 | 21.13 | $21.06 | 128700 |
| 2026-02-02 | 21.14 | $21.11 | 131700 |
| 2026-01-30 | 21.14 | $21.10 | 195105 |
| 2026-01-29 | 21.15 | $21.13 | 116006 |
| 2026-01-28 | 21.15 | $21.10 | 84200 |
| 2026-01-27 | 21.15 | $21.11 | 257500 |
| 2026-01-26 | 21.16 | $21.11 | 95518 |
| 2026-01-23 | 21.16 | $21.12 | 417600 |
| 2026-01-22 | 21.17 | $21.12 | 116106 |
| 2026-01-21 | 21.17 | $21.09 | 87216 |
| 2026-01-20 | 21.18 | $21.07 | 127300 |
| 2026-01-16 | 21.19 | $21.15 | 223707 |
| 2026-01-15 | 21.20 | $21.23 | 116900 |
| 2026-01-14 | 21.19 | $21.25 | 94321 |
| 2026-01-13 | 21.19 | $21.20 | 265186 |
| 2026-01-12 | 21.19 | $21.18 | 158200 |
| 2026-01-09 | 21.19 | $21.19 | 192207 |
| 2026-01-08 | 21.19 | $21.14 | 169900 |
| 2026-01-07 | 21.19 | $21.18 | 444200 |
| 2026-01-06 | 21.19 | $21.14 | 1.3M |
| 2026-01-05 | 21.20 | $21.21 | 122616 |
| 2026-01-02 | 21.20 | $21.16 | 383108 |
| 2025-12-31 | 21.20 | $21.20 | 76200 |
| 2025-12-30 | 21.20 | $21.25 | 99337 |
| 2025-12-29 | 21.19 | $21.24 | 87619 |
| 2025-12-26 | 21.19 | $21.21 | 38400 |
| 2025-12-24 | 21.19 | $21.20 | 32130 |
| 2025-12-23 | 21.18 | $21.13 | 82400 |
| 2025-12-22 | 21.19 | $21.12 | 118827 |
| 2025-12-19 | 21.20 | $21.14 | 219500 |
| 2025-12-18 | 21.20 | $21.18 | 91600 |
| 2025-12-17 | 21.21 | $21.11 | 97000 |
| 2025-12-16 | 21.22 | $21.11 | 112412 |
| 2025-12-15 | 21.23 | $21.09 | 153221 |
| 2025-12-12 | 21.24 | $21.07 | 55708 |
| 2025-12-11 | 21.26 | $21.27 | 326500 |
| 2025-12-10 | 21.26 | $21.27 | 140200 |
| 2025-12-09 | 21.26 | $21.20 | 72841 |
| 2025-12-08 | 21.27 | $21.23 | 79327 |
| 2025-12-05 | 21.27 | $21.26 | 99229 |
| 2025-12-04 | 21.27 | $21.29 | 152000 |
| 2025-12-03 | 21.27 | $21.32 | 152517 |
| 2025-12-02 | 21.26 | $21.29 | 102604 |
| 2025-12-01 | 21.26 | $21.26 | 77600 |
| 2025-11-28 | 21.26 | $21.37 | 47603 |
| 2025-11-26 | 21.25 | $21.38 | 141000 |
| 2025-11-25 | 21.23 | $21.30 | 234500 |
| 2025-11-24 | 21.23 | $21.23 | 141800 |
| 2025-11-21 | 21.23 | $21.19 | 98700 |
| 2025-11-20 | 21.23 | $21.21 | 121400 |
| 2025-11-19 | 21.23 | $21.19 | 147731 |
| 2025-11-18 | 21.24 | $21.17 | 100432 |
| 2025-11-17 | 21.24 | $21.19 | 111500 |
| 2025-11-14 | 21.25 | $21.19 | 158635 |
| 2025-11-13 | 21.26 | $21.23 | 72500 |
| 2025-11-12 | 21.26 | $21.27 | 53700 |
| 2025-11-11 | 21.26 | $21.30 | 79302 |
| 2025-11-10 | 21.25 | $21.20 | 117217 |
| 2025-11-07 | 21.26 | $21.19 | 137401 |
| 2025-11-06 | 21.26 | $21.22 | 72800 |
| 2025-11-05 | 21.27 | $21.13 | 350000 |
| 2025-11-04 | 21.28 | $21.15 | 97721 |
| 2025-11-03 | 21.30 | $21.13 | 98643 |
| 2025-10-31 | 21.32 | $21.23 | 83013 |
| 2025-10-30 | 21.32 | $21.21 | 77518 |
| 2025-10-29 | 21.34 | $21.23 | 105649 |
| 2025-10-28 | 21.35 | $21.37 | 203200 |
| 2025-10-27 | 21.35 | $21.35 | 168117 |
| 2025-10-24 | 21.34 | $21.35 | 77104 |
| 2025-10-23 | 21.34 | $21.32 | 876000 |
| 2025-10-22 | 21.35 | $21.49 | 62000 |
| 2025-10-21 | 21.33 | $21.36 | 64439 |
| 2025-10-20 | 21.33 | $21.44 | 171120 |
| 2025-10-17 | 21.32 | $21.45 | 248500 |
| 2025-10-16 | 21.30 | $21.43 | 81510 |
| 2025-10-15 | 21.29 | $21.39 | 64300 |
| 2025-10-14 | 21.28 | $21.40 | 133617 |
| 2025-10-13 | 21.27 | $21.32 | 86200 |
| 2025-10-10 | 21.26 | $21.28 | 572527 |
| 2025-10-09 | 21.26 | $21.26 | 482328 |
| 2025-10-08 | 21.26 | $21.27 | 349643 |
| 2025-10-07 | 21.26 | $21.19 | 1.1M |
| 2025-10-06 | 21.26 | $21.26 | 62910 |
| 2025-10-03 | 21.27 | $21.31 | 1.5M |
| 2025-10-02 | 21.26 | $21.31 | 86900 |
| 2025-10-01 | 21.26 | $21.28 | 95446 |
| 2025-09-30 | 21.25 | $21.23 | 82244 |
| 2025-09-29 | 21.26 | $21.26 | 202000 |
| 2025-09-26 | 21.25 | $21.18 | 66245 |
| 2025-09-25 | 21.26 | $21.16 | 69400 |
| 2025-09-24 | 21.27 | $21.27 | 54300 |
| 2025-09-23 | 21.27 | $21.34 | 57000 |
| 2025-09-22 | 21.27 | $21.29 | 84303 |
| 2025-09-19 | 21.26 | $21.36 | 76405 |
| 2025-09-18 | 21.25 | $21.36 | 86800 |
| 2025-09-17 | 21.24 | $21.38 | 91300 |
| 2025-09-16 | 21.23 | $21.43 | 60209 |
| 2025-09-15 | 21.21 | $21.43 | 255418 |
| 2025-09-12 | 21.18 | $21.36 | 49300 |
| 2025-09-11 | 21.17 | $21.41 | 81400 |
| 2025-09-10 | 21.14 | $21.34 | 317346 |
| 2025-09-09 | 21.12 | $21.30 | 88910 |
| 2025-09-08 | 21.10 | $21.36 | 89917 |
| 2025-09-05 | 21.07 | $21.23 | 130600 |
| 2025-09-04 | 21.06 | $21.19 | 164716 |
| 2025-09-03 | 21.04 | $21.08 | 274028 |
| 2025-09-02 | 21.04 | $21.00 | 79800 |
| 2025-08-29 | 21.04 | $21.07 | 86000 |
| 2025-08-28 | 21.04 | $21.10 | 106915 |
| 2025-08-27 | 21.03 | $21.11 | 686300 |
| 2025-08-26 | 21.02 | $21.04 | 80700 |
| 2025-08-25 | 21.02 | $21.05 | 106613 |
| 2025-08-22 | 21.02 | $21.07 | 126900 |
| 2025-08-21 | 21.01 | $20.94 | 76024 |
| 2025-08-20 | 21.02 | $21.09 | 186944 |
| 2025-08-19 | 21.01 | $21.05 | 153500 |
| 2025-08-18 | 21.01 | $21.06 | 337800 |
| 2025-08-15 | 21.00 | $21.05 | 910847 |
| 2025-08-14 | 21.00 | $21.07 | 72620 |
| 2025-08-13 | 20.99 | $21.11 | 51030 |
| 2025-08-12 | 20.98 | $21.06 | 89400 |
| 2025-08-11 | 20.97 | $21.04 | 75600 |
| 2025-08-08 | 20.96 | $21.04 | 270246 |
| 2025-08-07 | 20.95 | $21.09 | 569534 |
| 2025-08-06 | 20.94 | $21.09 | 124600 |
| 2025-08-05 | 20.92 | $21.08 | 112100 |
| 2025-08-04 | 20.91 | $21.09 | 487900 |
| 2025-08-01 | 20.89 | $21.06 | 77400 |
| 2025-07-31 | 20.87 | $20.88 | 96500 |
| 2025-07-30 | 20.87 | $20.90 | 89324 |
| 2025-07-29 | 20.87 | $20.95 | 84200 |
| 2025-07-28 | 20.86 | $20.87 | 77600 |
| 2025-07-25 | 20.86 | $20.90 | 124200 |
| 2025-07-24 | 20.85 | $20.85 | 174142 |
| 2025-07-23 | 20.85 | $20.87 | 105200 |
| 2025-07-22 | 20.85 | $20.89 | 105314 |
| 2025-07-21 | 20.85 | $20.93 | 138300 |
| 2025-07-18 | 20.84 | $20.87 | 238400 |
| 2025-07-17 | 20.83 | $20.83 | 260418 |
| 2025-07-16 | 20.84 | $20.81 | 235300 |
| 2025-07-15 | 20.84 | $20.75 | 162500 |
| 2025-07-14 | 20.85 | $20.81 | 144200 |
| 2025-07-11 | 20.85 | $20.80 | 139600 |
| 2025-07-10 | 20.86 | $20.90 | 90000 |
| 2025-07-09 | 20.85 | $20.90 | 136219 |
| 2025-07-08 | 20.85 | $20.81 | 443109 |
| 2025-07-07 | 20.85 | $20.83 | 596200 |
| 2025-07-03 | 20.85 | $20.96 | 196110 |
| 2025-07-02 | 20.84 | $20.99 | 73700 |
| 2025-07-01 | 20.83 | $20.99 | 216200 |
| 2025-06-30 | 20.81 | $20.98 | 126000 |
| 2025-06-27 | 20.79 | $20.93 | 232800 |
| 2025-06-26 | 20.78 | $20.94 | 53100 |
| 2025-06-25 | 20.76 | $20.95 | 69549 |
| 2025-06-24 | 20.74 | $20.94 | 63632 |
| 2025-06-23 | 20.72 | $20.87 | 80600 |
| 2025-06-20 | 20.70 | $20.84 | 110735 |
| 2025-06-18 | 20.69 | $20.81 | 121103 |
| 2025-06-17 | 20.67 | $20.79 | 95504 |
| 2025-06-16 | 20.66 | $20.73 | 44100 |
| 2025-06-13 | 20.65 | $20.76 | 107900 |
| 2025-06-12 | 20.64 | $20.83 | 47748 |
| 2025-06-11 | 20.62 | $20.75 | 191400 |
| 2025-06-10 | 20.61 | $20.69 | 108311 |
| 2025-06-09 | 20.60 | $20.65 | 83327 |
| 2025-06-06 | 20.59 | $20.62 | 73232 |
| 2025-06-05 | 20.59 | $20.71 | 56025 |
| 2025-06-04 | 20.58 | $20.77 | 77140 |
| 2025-06-03 | 20.56 | $20.64 | 80800 |
| 2025-06-02 | 20.55 | $20.64 | 76900 |
| 2025-05-30 | 20.54 | $20.67 | 82201 |
| 2025-05-29 | 20.53 | $20.64 | 120139 |
| 2025-05-28 | 20.51 | $20.56 | 162600 |
| 2025-05-27 | 20.51 | $20.58 | 313300 |
| 2025-05-23 | 20.50 | $20.43 | 122200 |
| 2025-05-22 | 20.51 | $20.37 | 237000 |
| 2025-05-21 | 20.52 | $20.32 | 378200 |
| 2025-05-20 | 20.54 | $20.52 | 219129 |
| 2025-05-19 | 20.55 | $20.56 | 147133 |
| 2025-05-16 | 20.55 | $20.57 | 73037 |
| 2025-05-15 | 20.54 | $20.52 | 81800 |
| 2025-05-14 | 20.54 | $20.42 | 126246 |
| 2025-05-13 | 20.56 | $20.49 | 66400 |
| 2025-05-12 | 20.57 | $20.48 | 83334 |
| 2025-05-09 | 20.57 | $20.52 | 168733 |
| 2025-05-08 | 20.58 | $20.51 | 142500 |
| 2025-05-07 | 20.59 | $20.62 | 199504 |
| 2025-05-06 | 20.58 | $20.60 | 110745 |
| 2025-05-05 | 20.58 | $20.57 | 130344 |
| 2025-05-02 | 20.58 | $20.59 | 186213 |
| 2025-05-01 | 20.58 | $20.63 | 623400 |
| 2025-04-30 | 20.58 | $20.68 | 226900 |
| 2025-04-29 | 20.57 | $20.72 | 98200 |
| 2025-04-28 | 20.55 | $20.69 | 76102 |
| 2025-04-25 | 20.54 | $20.66 | 85409 |
| 2025-04-24 | 20.52 | $20.57 | 97941 |
| 2025-04-23 | 20.52 | $20.44 | 54946 |
| 2025-04-22 | 20.53 | $20.35 | 74900 |
| 2025-04-21 | 20.54 | $20.40 | 124300 |
| 2025-04-17 | 20.56 | $20.53 | 135500 |
| 2025-04-16 | 20.56 | $20.55 | 61344 |
| 2025-04-15 | 20.56 | $20.47 | 137709 |
| 2025-04-14 | 20.57 | $20.39 | 63200 |
| 2025-04-11 | 20.59 | $20.24 | 155413 |
| 2025-04-10 | 20.63 | $20.36 | 110711 |
| 2025-04-09 | 20.66 | $20.54 | 127733 |
| 2025-04-08 | 20.67 | $20.36 | 633039 |
| 2025-04-07 | 20.70 | $20.47 | 223500 |
| 2025-04-04 | 20.73 | $20.80 | 288630 |
| 2025-04-03 | 20.72 | $20.84 | 190801 |
| 2025-04-02 | 20.71 | $20.80 | 154003 |
| 2025-04-01 | 20.70 | $20.81 | 83103 |
| 2025-03-31 | 20.69 | $20.75 | 127600 |
| 2025-03-28 | 20.68 | $20.69 | 1.1M |
| 2025-03-27 | 20.68 | $20.60 | 93310 |
| 2025-03-26 | 20.69 | $20.70 | 93100 |
| 2025-03-25 | 20.69 | $20.75 | 87708 |
| 2025-03-24 | 20.68 | $20.69 | 143600 |
| 2025-03-21 | 20.68 | $20.74 | 76700 |
| 2025-03-20 | 20.67 | $20.75 | 55000 |
| 2025-03-19 | 20.67 | $20.75 | 160047 |
| 2025-03-18 | 20.66 | $20.64 | 45500 |
| 2025-03-17 | 20.66 | $20.64 | 108810 |
| 2025-03-14 | 20.66 | $20.60 | 135400 |
| 2025-03-13 | 20.67 | $20.60 | 116600 |
| 2025-03-12 | 20.67 | $20.59 | 110500 |
| 2025-03-11 | 20.68 | $20.64 | 128738 |
| 2025-03-10 | 20.69 | $20.75 | 88700 |
| 2025-03-07 | 20.68 | $20.67 | 122024 |
| 2025-03-06 | 20.68 | $20.71 | 115600 |
| 2025-03-05 | 20.68 | $20.74 | 62800 |
| 2025-03-04 | 20.67 | $20.78 | 64533 |
| 2025-03-03 | 20.66 | $20.85 | 124515 |
| 2025-02-28 | 20.64 | $20.83 | 104113 |
| 2025-02-27 | 20.62 | $20.76 | 157630 |
| 2025-02-26 | 20.61 | $20.79 | 140100 |
| 2025-02-25 | 20.59 | $20.75 | 107046 |
| 2025-02-24 | 20.57 | $20.64 | 65900 |
| 2025-02-21 | 20.56 | $20.59 | 275100 |
| 2025-02-20 | 20.56 | $20.60 | 106400 |
| 2025-02-19 | 20.56 | $20.56 | 196242 |
| 2025-02-18 | 20.56 | $20.58 | 58700 |
| 2025-02-14 | 20.55 | $20.66 | 54400 |
| 2025-02-13 | 20.54 | $20.60 | 249548 |
| 2025-02-12 | 20.54 | $20.46 | 133900 |
| 2025-02-11 | 20.55 | $20.56 | 102800 |
| 2025-02-10 | 20.54 | $20.60 | 109000 |
| 2025-02-07 | 20.54 | $20.60 | 64500 |
| 2025-02-06 | 20.53 | $20.66 | 116828 |
| 2025-02-05 | 20.52 | $20.69 | 236000 |
| 2025-02-04 | 20.50 | $20.60 | 217500 |
| 2025-02-03 | 20.49 | $20.53 | 118200 |
| 2025-01-31 | 20.49 | $20.53 | 104200 |
| 2025-01-30 | 20.48 | $20.57 | 120744 |
| 2025-01-29 | 20.47 | $20.53 | 76747 |
| 2025-01-28 | 20.46 | $20.55 | 165900 |
| 2025-01-27 | 20.46 | $20.56 | 118800 |
| 2025-01-24 | 20.44 | $20.43 | 260300 |
| 2025-01-23 | 20.45 | $20.39 | 154100 |
| 2025-01-22 | 20.45 | $20.42 | 331640 |
| 2025-01-21 | 20.46 | $20.53 | 137100 |
| 2025-01-17 | 20.45 | $20.44 | 105410 |
| 2025-01-16 | 20.45 | $20.43 | 146842 |
| 2025-01-15 | 20.45 | $20.39 | 280403 |
| 2025-01-14 | 20.46 | $20.18 | 145140 |
| 2025-01-13 | 20.49 | $20.17 | 846100 |
| 2025-01-10 | 20.52 | $20.21 | 333900 |
| 2025-01-08 | 20.55 | $20.34 | 364300 |
| 2025-01-07 | 20.57 | $20.35 | 196535 |
| 2025-01-06 | 20.60 | $20.44 | 136400 |
| 2025-01-03 | 20.61 | $20.46 | 327200 |
| 2025-01-02 | 20.63 | $20.49 | 93200 |
| 2024-12-31 | 20.65 | $20.45 | 946134 |
| 2024-12-30 | 20.67 | $20.51 | 938000 |
| 2024-12-27 | 20.68 | $20.47 | 126200 |
| 2024-12-26 | 20.71 | $20.54 | 101300 |
| 2024-12-24 | 20.72 | $20.51 | 73224 |
| 2024-12-23 | 20.75 | $20.50 | 123539 |
| 2024-12-20 | 20.77 | $20.54 | 279800 |
| 2024-12-19 | 20.80 | $20.43 | 339100 |
| 2024-12-18 | 20.83 | $20.55 | 91200 |
| 2024-12-17 | 20.86 | $20.73 | 99000 |
| 2024-12-16 | 20.88 | $20.73 | 109900 |
| 2024-12-13 | 20.89 | $20.72 | 105126 |
| 2024-12-12 | 20.91 | $20.89 | 145344 |
| 2024-12-11 | 20.91 | $20.97 | 111400 |
| 2024-12-10 | 20.91 | $21.00 | 278448 |
| 2024-12-09 | 20.90 | $21.03 | 94700 |
| 2024-12-06 | 20.88 | $21.05 | 97824 |
| 2024-12-05 | 20.87 | $21.01 | 338700 |
| 2024-12-04 | 20.85 | $21.02 | 846925 |
| 2024-12-03 | 20.83 | $20.94 | 82600 |
| 2024-12-02 | 20.82 | $20.98 | 78300 |
| 2024-11-29 | 20.81 | $20.95 | 44615 |
| 2024-11-27 | 20.79 | $20.85 | 131500 |
| 2024-11-26 | 20.79 | $20.78 | 152200 |
| 2024-11-25 | 20.79 | $20.82 | 168200 |
| 2024-11-22 | 20.78 | $20.65 | 130711 |
| 2024-11-21 | 20.80 | $20.63 | 144600 |
| 2024-11-20 | 20.81 | $20.73 | 225800 |
| 2024-11-19 | 20.82 | $20.75 | 86311 |
| 2024-11-18 | 20.83 | $20.73 | 140700 |
| 2024-11-15 | 20.84 | $20.69 | 186044 |
| 2024-11-14 | 20.86 | $20.69 | 316000 |
| 2024-11-13 | 20.87 | $20.70 | 79140 |
| 2024-11-12 | 20.89 | $20.73 | 87400 |
| 2024-11-11 | 20.91 | $20.86 | 115735 |
| 2024-11-08 | 20.92 | $20.91 | 203114 |
| 2024-11-07 | 20.92 | $20.87 | 101728 |
| 2024-11-06 | 20.92 | $20.67 | 186200 |
| 2024-11-05 | 20.95 | $20.80 | 900415 |
| 2024-11-04 | 20.96 | $20.79 | 159406 |
| 2024-11-01 | 20.98 | $20.67 | 129500 |
| 2024-10-31 | 21.01 | $20.77 | 131825 |
| 2024-10-30 | 21.04 | $20.80 | 115438 |
| 2024-10-29 | 21.06 | $20.90 | 92400 |
| 2024-10-28 | 21.08 | $20.80 | 73312 |
| 2024-10-25 | 21.11 | $20.82 | 116649 |
| 2024-10-24 | 21.14 | $20.86 | 53114 |
| 2024-10-23 | 21.17 | $20.84 | 71800 |
| 2024-10-22 | 21.21 | $20.96 | 62310 |
| 2024-10-21 | 21.23 | $20.98 | 137600 |
| 2024-10-18 | 21.26 | $21.15 | 63726 |
| 2024-10-17 | 21.27 | $21.24 | 92200 |
| 2024-10-16 | 21.28 | $21.25 | 165500 |
| 2024-10-15 | 21.28 | $21.28 | 146600 |
| 2024-10-14 | 21.28 | $21.12 | 91913 |
| 2024-10-11 | 21.29 | $21.21 | 83100 |
| 2024-10-10 | 21.30 | $21.13 | 188238 |
| 2024-10-09 | 21.32 | $21.13 | 254900 |
| 2024-10-08 | 21.34 | $21.16 | 235400 |
| 2024-10-07 | 21.36 | $21.15 | 700800 |
| 2024-10-04 | 21.38 | $21.22 | 275838 |
| 2024-10-03 | 21.40 | $21.35 | 227400 |
| 2024-10-02 | 21.41 | $21.44 | 136600 |
| 2024-10-01 | 21.40 | $21.44 | 336600 |
| 2024-09-30 | 21.40 | $21.37 | 408900 |
| 2024-09-27 | 21.40 | $21.45 | 1.4M |
| 2024-09-26 | 21.39 | $21.33 | 95300 |
| 2024-09-25 | 21.40 | $21.41 | 77549 |
| 2024-09-24 | 21.40 | $21.60 | 221203 |
| 2024-09-23 | 21.38 | $21.48 | 123800 |
| 2024-09-20 | 21.37 | $21.49 | 42615 |
| 2024-09-19 | 21.36 | $21.49 | 52000 |
| 2024-09-18 | 21.34 | $21.49 | 92400 |
| 2024-09-17 | 21.33 | $21.57 | 408000 |
| 2024-09-16 | 21.30 | $21.54 | 89500 |
| 2024-09-13 | 21.28 | $21.57 | 61335 |
| 2024-09-12 | 21.25 | $21.43 | 95000 |
| 2024-09-11 | 21.23 | $21.43 | 66314 |
| 2024-09-10 | 21.20 | $21.46 | 138700 |
| 2024-09-09 | 21.18 | $21.39 | 75200 |
| 2024-09-06 | 21.16 | $21.37 | 117304 |
| 2024-09-05 | 21.13 | $21.35 | 105200 |
| 2024-09-04 | 21.11 | $21.30 | 53034 |
| 2024-09-03 | 21.09 | $21.25 | 106900 |
| 2024-08-30 | 21.07 | $21.11 | 60303 |
| 2024-08-29 | 21.07 | $21.17 | 99200 |
| 2024-08-28 | 21.06 | $21.17 | 61601 |
| 2024-08-27 | 21.05 | $21.22 | 125100 |
| 2024-08-26 | 21.03 | $21.24 | 48017 |
| 2024-08-23 | 21.01 | $21.25 | 37400 |
| 2024-08-22 | 20.98 | $21.12 | 201500 |
| 2024-08-21 | 20.97 | $21.18 | 363110 |
| 2024-08-20 | 20.94 | $21.19 | 476400 |
| 2024-08-19 | 20.92 | $21.11 | 78127 |
| 2024-08-16 | 20.90 | $21.11 | 37700 |
| 2024-08-15 | 20.88 | $21.09 | 60641 |
| 2024-08-14 | 20.85 | $21.12 | 121219 |
| 2024-08-13 | 20.82 | $21.05 | 60600 |
| 2024-08-12 | 20.80 | $20.95 | 34015 |
| 2024-08-09 | 20.79 | $20.90 | 34200 |
| 2024-08-08 | 20.77 | $20.84 | 99600 |
| 2024-08-07 | 20.77 | $20.83 | 59200 |
| 2024-08-06 | 20.76 | $20.91 | 255037 |
| 2024-08-05 | 20.74 | $20.96 | 117000 |
| 2024-08-02 | 20.72 | $21.09 | 59212 |
| 2024-08-01 | 20.68 | $20.83 | 63143 |
| 2024-07-31 | 20.67 | $20.80 | 55613 |
| 2024-07-30 | 20.65 | $20.67 | 164612 |
| 2024-07-29 | 20.65 | $20.73 | 168500 |
| 2024-07-26 | 20.64 | $20.69 | 31322 |
| 2024-07-25 | 20.64 | $20.59 | 39005 |
| 2024-07-24 | 20.64 | $20.57 | 50500 |
| 2024-07-23 | 20.65 | $20.62 | 52241 |
| 2024-07-22 | 20.65 | $20.71 | 77311 |
| 2024-07-19 | 20.65 | $20.72 | 31800 |
| 2024-07-18 | 20.64 | $20.76 | 51300 |
| 2024-07-17 | 20.63 | $20.76 | 75500 |
| 2024-07-16 | 20.61 | $20.81 | 63200 |
| 2024-07-15 | 20.59 | $20.75 | 69400 |
| 2024-07-12 | 20.57 | $20.80 | 281500 |
| 2024-07-11 | 20.55 | $20.72 | 481000 |
| 2024-07-10 | 20.53 | $20.64 | 65800 |
| 2024-07-09 | 20.52 | $20.61 | 164910 |
| 2024-07-08 | 20.51 | $20.59 | 42809 |
| 2024-07-05 | 20.50 | $20.60 | 50832 |
| 2024-07-03 | 20.49 | $20.51 | 31300 |
| 2024-07-02 | 20.49 | $20.39 | 91300 |
| 2024-07-01 | 20.50 | $20.31 | 120226 |
| 2024-06-28 | 20.52 | $20.43 | 81900 |
| 2024-06-27 | 20.53 | $20.51 | 454238 |
| 2024-06-26 | 20.53 | $20.54 | 36500 |
| 2024-06-25 | 20.53 | $20.67 | 41100 |
| 2024-06-24 | 20.52 | $20.65 | 62731 |
| 2024-06-21 | 20.50 | $20.61 | 68800 |
| 2024-06-20 | 20.49 | $20.60 | 39600 |
| 2024-06-18 | 20.48 | $20.65 | 65540 |
| 2024-06-17 | 20.46 | $20.59 | 29800 |
| 2024-06-14 | 20.45 | $20.66 | 37500 |
| 2024-06-13 | 20.43 | $20.64 | 44600 |
| 2024-06-12 | 20.41 | $20.58 | 80100 |
| 2024-06-11 | 20.39 | $20.47 | 89000 |
| 2024-06-10 | 20.38 | $20.36 | 40633 |
| 2024-06-07 | 20.38 | $20.41 | 54721 |
| 2024-06-06 | 20.38 | $20.56 | 36300 |
| 2024-06-05 | 20.36 | $20.58 | 39547 |
| 2024-06-04 | 20.34 | $20.53 | 43836 |
| 2024-06-03 | 20.32 | $20.47 | 68834 |
| 2024-05-31 | 20.30 | $20.32 | 52500 |
| 2024-05-30 | 20.30 | $20.23 | 49230 |
| 2024-05-29 | 20.30 | $20.14 | 42700 |
| 2024-05-28 | 20.32 | $20.23 | 41200 |
| 2024-05-24 | 20.33 | $20.31 | 42549 |
| 2024-05-23 | 20.33 | $20.30 | 48424 |
| 2024-05-22 | 20.34 | $20.37 | 53130 |
| 2024-05-21 | 20.33 | $20.40 | 60700 |
| 2024-05-20 | 20.33 | $20.44 | 58847 |
| 2024-05-17 | 20.31 | $20.45 | 84437 |
| 2024-05-16 | 20.30 | $20.48 | 332405 |
| 2024-05-15 | 20.28 | $20.49 | 46300 |
| 2024-05-14 | 20.26 | $20.36 | 33400 |
| 2024-05-13 | 20.25 | $20.32 | 45600 |
| 2024-05-10 | 20.24 | $20.33 | 50109 |
| 2024-05-09 | 20.23 | $20.31 | 29201 |
| 2024-05-08 | 20.22 | $20.33 | 24321 |
| 2024-05-07 | 20.21 | $20.38 | 86300 |
| 2024-05-06 | 20.20 | $20.34 | 28202 |
| 2024-05-03 | 20.18 | $20.33 | 49004 |
| 2024-05-02 | 20.16 | $20.23 | 71900 |
| 2024-05-01 | 20.16 | $20.11 | 290700 |
| 2024-04-30 | 20.16 | $20.03 | 38700 |
| 2024-04-29 | 20.18 | $20.10 | 82110 |
| 2024-04-26 | 20.18 | $20.05 | 46200 |
| 2024-04-25 | 20.20 | $19.96 | 59801 |
| 2024-04-24 | 20.22 | $20.04 | 41706 |
| 2024-04-23 | 20.24 | $20.06 | 47500 |
| 2024-04-22 | 20.26 | $20.14 | 46700 |
| 2024-04-19 | 20.28 | $20.05 | 153200 |
| 2024-04-18 | 20.30 | $20.03 | 196400 |
| 2024-04-17 | 20.33 | $20.08 | 62637 |
| 2024-04-16 | 20.35 | $20.01 | 148900 |
| 2024-04-15 | 20.39 | $20.11 | 193500 |
| 2024-04-12 | 20.42 | $20.18 | 50500 |
| 2024-04-11 | 20.44 | $20.22 | 80339 |
| 2024-04-10 | 20.47 | $20.25 | 71531 |
| 2024-04-09 | 20.49 | $20.50 | 97937 |
| 2024-04-08 | 20.49 | $20.37 | 79634 |
| 2024-04-05 | 20.50 | $20.36 | 336000 |
| 2024-04-04 | 20.52 | $20.51 | 111200 |
| 2024-04-03 | 20.52 | $20.47 | 218200 |
| 2024-04-02 | 20.52 | $20.42 | 81844 |
| 2024-04-01 | 20.53 | $20.46 | 320000 |
| 2024-03-28 | 20.54 | $20.57 | 231818 |
| 2024-03-27 | 20.54 | $20.65 | 2.9M |
| 2024-03-26 | 20.53 | $20.47 | 141500 |
| 2024-03-25 | 20.53 | $20.48 | 4400 |
| 2024-03-22 | 20.54 | $20.58 | 13538 |
| 2024-03-21 | 20.53 | $20.47 | 12100 |
| 2024-03-20 | 20.54 | $20.56 | 11700 |
| 2024-03-19 | 20.54 | $20.52 | 13919 |
| 2024-03-18 | 20.54 | $20.45 | 10300 |
| 2024-03-15 | 20.55 | $20.43 | 8744 |
| 2024-03-14 | 20.56 | $20.51 | 20200 |
| 2024-03-13 | 20.56 | $20.58 | 11401 |
| 2024-03-12 | 20.56 | $20.60 | 111400 |
| 2024-03-11 | 20.56 | $20.68 | 25100 |
| 2024-03-08 | 20.55 | $20.70 | 15900 |
| 2024-03-07 | 20.53 | $20.65 | 21736 |
| 2024-03-06 | 20.52 | $20.63 | 7141 |
| 2024-03-05 | 20.50 | $20.58 | 10200 |
| 2024-03-04 | 20.50 | $20.47 | 2704 |
| 2024-03-01 | 20.50 | $20.49 | 6739 |
| 2024-02-29 | 20.50 | $20.39 | 13700 |
| 2024-02-28 | 20.51 | $20.41 | 201606 |
| 2024-02-27 | 20.52 | $20.37 | 20709 |
| 2024-02-26 | 20.54 | $20.39 | 5505 |
| 2024-02-23 | 20.56 | $20.47 | 7600 |
| 2024-02-22 | 20.56 | $20.40 | 14100 |
| 2024-02-21 | 20.58 | $20.42 | 117331 |
| 2024-02-20 | 20.60 | $20.53 | 12400 |
| 2024-02-16 | 20.61 | $20.47 | 23149 |
| 2024-02-15 | 20.62 | $20.53 | 8400 |
| 2024-02-14 | 20.63 | $20.47 | 19900 |
| 2024-02-13 | 20.65 | $20.40 | 21219 |
| 2024-02-12 | 20.67 | $20.59 | 23800 |
| 2024-02-09 | 20.68 | $20.57 | 6926 |
| 2024-02-08 | 20.69 | $20.61 | 11718 |
| 2024-02-07 | 20.70 | $20.69 | 32700 |
| 2024-02-06 | 20.70 | $20.70 | 23947 |
| 2024-02-05 | 20.70 | $20.58 | 10447 |
| 2024-02-02 | 20.72 | $20.75 | 20148 |
| 2024-02-01 | 20.71 | $20.81 | 29247 |
| 2024-01-31 | 20.70 | $20.83 | 18920 |
| 2024-01-30 | 20.69 | $20.73 | 25402 |
| 2024-01-29 | 20.68 | $20.72 | 26829 |
| 2024-01-26 | 20.68 | $20.64 | 21112 |
| 2024-01-25 | 20.68 | $20.66 | 29100 |
| 2024-01-24 | 20.69 | $20.58 | 41800 |
| 2024-01-23 | 20.70 | $20.61 | 13033 |
| 2024-01-22 | 20.71 | $20.73 | 183138 |
| 2024-01-19 | 20.70 | $20.64 | 47109 |
| 2024-01-18 | 20.71 | $20.68 | 22700 |
| 2024-01-17 | 20.71 | $20.65 | 198731 |
| 2024-01-16 | 20.72 | $20.72 | 9600 |
| 2024-01-12 | 20.72 | $20.85 | 128038 |
| 2024-01-11 | 20.71 | $20.83 | 43100 |
| 2024-01-10 | 20.69 | $20.73 | 24600 |
| 2024-01-09 | 20.69 | $20.73 | 148400 |
| 2024-01-08 | 20.69 | $20.71 | 31016 |
| 2024-01-05 | 20.68 | $20.65 | 44449 |
| 2024-01-04 | 20.69 | $20.68 | 38900 |
| 2024-01-03 | 20.69 | $20.82 | 15300 |
| 2024-01-02 | 20.67 | $20.80 | 6900 |
| 2023-12-29 | 20.66 | $20.92 | 17915 |
| 2023-12-28 | 20.63 | $20.93 | 11345 |
| 2023-12-27 | 20.60 | $21.00 | 55507 |
| 2023-12-26 | 20.56 | $20.85 | 115800 |
| 2023-12-22 | 20.53 | $20.79 | 5900 |
| 2023-12-21 | 20.50 | $20.91 | 33300 |
| 2023-12-20 | 20.46 | $20.88 | 8607 |
| 2023-12-19 | 20.42 | $20.84 | 54500 |
| 2023-12-18 | 20.37 | $20.84 | 49900 |
| 2023-12-15 | 20.32 | $20.88 | 42700 |
| 2023-12-14 | 20.27 | $20.90 | 27800 |
| 2023-12-13 | 20.20 | $20.70 | 16200 |
| 2023-12-12 | 20.15 | $20.43 | 8600 |
| 2023-12-11 | 20.12 | $20.36 | 12539 |
| 2023-12-08 | 20.09 | $20.35 | 4800 |
| 2023-12-07 | 20.06 | $20.45 | 15100 |
| 2023-12-06 | 20.02 | $20.45 | 36300 |
| 2023-12-05 | 19.98 | $20.35 | 8421 |
| 2023-12-04 | 19.94 | $20.27 | 279246 |
| 2023-12-01 | 19.90 | $20.34 | 9445 |
| 2023-11-30 | 19.86 | $20.15 | 204237 |
| 2023-11-29 | 19.82 | $20.27 | 45600 |
| 2023-11-28 | 19.78 | $20.14 | 7200 |
| 2023-11-27 | 19.74 | $19.99 | 7800 |
| 2023-11-24 | 19.71 | $19.95 | 2100 |
| 2023-11-22 | 19.69 | $19.91 | 34700 |
| 2023-11-21 | 19.67 | $19.96 | 17700 |
| 2023-11-20 | 19.63 | $20.01 | 6700 |
| 2023-11-17 | 19.59 | $20.00 | 103200 |
| 2023-11-16 | 19.55 | $19.92 | 1900 |
| 2023-11-15 | 19.51 | $19.83 | 16400 |
| 2023-11-14 | 19.48 | $19.91 | 22500 |
| 2023-11-13 | 19.43 | $19.63 | 10608 |
| 2023-11-10 | 19.41 | $19.61 | 1845 |
| 2023-11-09 | 19.39 | $19.56 | 93809 |
| 2023-11-08 | 19.38 | $19.70 | 126807 |
| 2023-11-07 | 19.34 | $19.61 | 100 |
| 2023-11-06 | 19.31 | $19.52 | 2700 |
| 2023-11-03 | 19.29 | $19.61 | 3105 |
| 2023-11-02 | 19.26 | $19.47 | 5600 |
| 2023-11-01 | 19.24 | $19.29 | 2600 |
| 2023-10-31 | 19.23 | $19.09 | 4300 |
| 2023-10-30 | 19.25 | $19.08 | 8336 |
| 2023-10-27 | 19.26 | $19.13 | 3600 |
| 2023-10-26 | 19.28 | $19.14 | 3929 |
| 2023-10-25 | 19.29 | $19.02 | 3400 |
| 2023-10-24 | 19.32 | $19.15 | 3905 |
| 2023-10-23 | 19.34 | $19.16 | 3700 |
| 2023-10-20 | 19.36 | $19.05 | 2533 |
| 2023-10-19 | 19.39 | $18.99 | 5800 |
| 2023-10-18 | 19.43 | $19.09 | 2400 |
| 2023-10-17 | 19.47 | $19.20 | 6400 |
| 2023-10-16 | 19.49 | $19.37 | 907 |
| 2023-10-13 | 19.51 | $19.47 | 1443 |
| 2023-10-12 | 19.51 | $19.38 | 100 |
| 2023-10-11 | 19.52 | $19.52 | 400 |
| 2023-10-10 | 19.53 | $19.43 | 13200 |
| 2023-10-09 | 19.54 | $19.43 | 110 |
| 2023-10-06 | 19.55 | $19.23 | 3100 |
| 2023-10-05 | 19.58 | $19.29 | 511 |
| 2023-10-04 | 19.61 | $19.27 | 100 |
| 2023-10-03 | 19.65 | $19.16 | 313 |
| 2023-10-02 | 19.70 | $19.35 | 4026 |
| 2023-09-29 | 19.73 | $19.48 | 11500 |
| 2023-09-28 | 19.76 | $19.49 | 1100 |
| 2023-09-27 | 19.79 | $19.45 | 804 |
| 2023-09-26 | 19.82 | $19.56 | 534 |
| 2023-09-25 | 19.85 | $19.61 | 125 |
| 2023-09-22 | 19.88 | $19.70 | 2900 |
| 2023-09-21 | 19.90 | $19.71 | 317 |
| 2023-09-20 | 19.92 | $19.82 | 526 |
| 2023-09-19 | 19.93 | $19.83 | 4600 |
| 2023-09-18 | 19.94 | $19.88 | 516 |
| 2023-09-15 | 19.94 | $19.87 | 7700 |
| 2023-09-14 | 19.95 | $19.91 | 100 |
| 2023-09-13 | 19.95 | $19.92 | 1400 |
| 2023-09-12 | 19.96 | $19.91 | 10200 |
| 2023-09-11 | 19.96 | $19.92 | 20400 |
| 2023-09-08 | 19.97 | $19.90 | 6736 |
| 2023-09-07 | 19.97 | $19.92 | 169700 |
| 2023-09-06 | 19.98 | $19.86 | — |
| 2023-09-05 | 19.99 | $19.90 | 29200 |
| 2023-09-01 | 20.00 | $20.05 | 5821 |
| 2023-08-31 | 20.00 | $20.16 | 300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.45
2026-07-31
Close Price
$20.37
Vol: 79900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.17
Average
20.70
Maximum
21.47
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.45 | $20.37 | 79900 |
| 2026-07-30 | 20.47 | $20.39 | 128900 |
| 2026-07-29 | 20.48 | $20.35 | 500040 |
| 2026-07-28 | 20.50 | $20.45 | 51348 |
| 2026-07-27 | 20.51 | $20.42 | 161924 |
| 2026-07-24 | 20.53 | $20.36 | 423906 |
| 2026-07-23 | 20.55 | $20.33 | 100200 |
| 2026-07-22 | 20.58 | $20.39 | 148000 |
| 2026-07-21 | 20.61 | $20.43 | 136900 |
| 2026-07-20 | 20.63 | $20.57 | 66200 |
| 2026-07-17 | 20.64 | $20.62 | 141500 |
| 2026-07-16 | 20.65 | $20.62 | 154300 |
| 2026-07-15 | 20.65 | $20.63 | 75400 |
| 2026-07-14 | 20.66 | $20.57 | 83843 |
| 2026-07-13 | 20.67 | $20.50 | 61900 |
| 2026-07-10 | 20.70 | $20.58 | 76245 |
| 2026-07-09 | 20.71 | $20.61 | 95914 |
| 2026-07-08 | 20.72 | $20.58 | 295722 |
| 2026-07-07 | 20.73 | $20.60 | 753801 |
| 2026-07-06 | 20.75 | $20.75 | 99116 |
| 2026-07-02 | 20.74 | $20.75 | 107749 |
| 2026-07-01 | 20.74 | $20.70 | 105828 |
| 2026-06-30 | 20.74 | $20.71 | 303906 |
| 2026-06-29 | 20.74 | $20.79 | 237400 |
| 2026-06-26 | 20.74 | $20.78 | 640100 |
| 2026-06-25 | 20.73 | $20.76 | 67300 |
| 2026-06-24 | 20.72 | $20.82 | 117234 |
| 2026-06-23 | 20.71 | $20.73 | 68900 |
| 2026-06-22 | 20.71 | $20.75 | 205903 |
| 2026-06-18 | 20.70 | $20.75 | 107900 |
| 2026-06-17 | 20.70 | $20.70 | 138400 |
| 2026-06-16 | 20.69 | $20.80 | 97134 |
| 2026-06-15 | 20.68 | $20.76 | 56723 |
| 2026-06-12 | 20.67 | $20.74 | 81239 |
| 2026-06-11 | 20.66 | $20.75 | 52600 |
| 2026-06-10 | 20.65 | $20.62 | 103400 |
| 2026-06-09 | 20.65 | $20.66 | 409448 |
| 2026-06-08 | 20.65 | $20.59 | 125549 |
| 2026-06-05 | 20.66 | $20.60 | 126230 |
| 2026-06-04 | 20.67 | $20.70 | 71636 |
| 2026-06-03 | 20.67 | $20.68 | 100720 |
| 2026-06-02 | 20.67 | $20.71 | 106317 |
| 2026-06-01 | 20.67 | $20.72 | 143444 |
| 2026-05-29 | 20.67 | $20.74 | 75949 |
| 2026-05-28 | 20.66 | $20.70 | 76710 |
| 2026-05-27 | 20.66 | $20.66 | 146113 |
| 2026-05-26 | 20.67 | $20.65 | 147446 |
| 2026-05-22 | 20.68 | $20.57 | 82000 |
| 2026-05-21 | 20.69 | $20.52 | 76609 |
| 2026-05-20 | 20.72 | $20.59 | 174100 |
| 2026-05-19 | 20.73 | $20.46 | 368440 |
| 2026-05-18 | 20.77 | $20.56 | 135326 |
| 2026-05-15 | 20.79 | $20.58 | 2.1M |
| 2026-05-14 | 20.82 | $20.77 | 71600 |
| 2026-05-13 | 20.82 | $20.78 | 123400 |
| 2026-05-12 | 20.83 | $20.77 | 198400 |
| 2026-05-11 | 20.84 | $20.85 | 142100 |
| 2026-05-08 | 20.84 | $20.88 | 71500 |
| 2026-05-07 | 20.84 | $20.82 | 432200 |
| 2026-05-06 | 20.85 | $20.89 | 889300 |
| 2026-05-05 | 20.85 | $20.77 | 77821 |
| 2026-05-04 | 20.86 | $20.74 | 331536 |
| 2026-05-01 | 20.87 | $20.81 | 96000 |
| 2026-04-30 | 20.88 | $20.77 | 144215 |
| 2026-04-29 | 20.89 | $20.74 | 121800 |
| 2026-04-28 | 20.90 | $20.83 | 91521 |
| 2026-04-27 | 20.90 | $20.86 | 152200 |
| 2026-04-24 | 20.90 | $20.90 | 243600 |
| 2026-04-23 | 20.89 | $20.86 | 137337 |
| 2026-04-22 | 20.89 | $20.90 | 116308 |
| 2026-04-21 | 20.88 | $20.87 | 131119 |
| 2026-04-20 | 20.88 | $21.02 | 151749 |
| 2026-04-17 | 20.86 | $21.03 | 124900 |
| 2026-04-16 | 20.83 | $20.92 | 99713 |
| 2026-04-15 | 20.82 | $20.97 | 144032 |
| 2026-04-14 | 20.80 | $20.98 | 114600 |
| 2026-04-13 | 20.78 | $20.93 | 87700 |
| 2026-04-10 | 20.77 | $20.84 | 113009 |
| 2026-04-09 | 20.76 | $20.89 | 119000 |
| 2026-04-08 | 20.75 | $20.88 | 310318 |
| 2026-04-07 | 20.74 | $20.76 | 656100 |
| 2026-04-06 | 20.74 | $20.80 | 129331 |
| 2026-04-02 | 20.74 | $20.83 | 91846 |
| 2026-04-01 | 20.74 | $20.75 | 72445 |
| 2026-03-31 | 20.75 | $20.75 | 201100 |
| 2026-03-30 | 20.76 | $20.61 | 445736 |
| 2026-03-27 | 20.78 | $20.49 | 144630 |
| 2026-03-26 | 20.82 | $20.55 | 150700 |
| 2026-03-25 | 20.86 | $20.80 | 182002 |
| 2026-03-24 | 20.88 | $20.72 | 95500 |
| 2026-03-23 | 20.91 | $20.78 | 122100 |
| 2026-03-20 | 20.93 | $20.64 | 76900 |
| 2026-03-19 | 20.97 | $20.85 | 162421 |
| 2026-03-18 | 20.99 | $20.83 | 131619 |
| 2026-03-17 | 21.01 | $20.91 | 117614 |
| 2026-03-16 | 21.03 | $20.83 | 162400 |
| 2026-03-13 | 21.06 | $20.74 | 145026 |
| 2026-03-12 | 21.10 | $20.80 | 206319 |
| 2026-03-11 | 21.14 | $20.92 | 108848 |
| 2026-03-10 | 21.16 | $21.05 | 234000 |
| 2026-03-09 | 21.18 | $21.11 | 196705 |
| 2026-03-06 | 21.19 | $21.06 | 253509 |
| 2026-03-05 | 21.20 | $21.09 | 252746 |
| 2026-03-04 | 21.21 | $21.18 | 130844 |
| 2026-03-03 | 21.21 | $21.15 | 496700 |
| 2026-03-02 | 21.22 | $21.16 | 278432 |
| 2026-02-27 | 21.22 | $21.22 | 182800 |
| 2026-02-26 | 21.22 | $21.24 | 352100 |
| 2026-02-25 | 21.21 | $21.20 | 175702 |
| 2026-02-24 | 21.21 | $21.22 | 108400 |
| 2026-02-23 | 21.21 | $21.23 | 121723 |
| 2026-02-20 | 21.20 | $21.21 | 177434 |
| 2026-02-19 | 21.20 | $21.26 | 509700 |
| 2026-02-18 | 21.19 | $21.28 | 111600 |
| 2026-02-17 | 21.17 | $21.29 | 123800 |
| 2026-02-13 | 21.16 | $21.29 | 122417 |
| 2026-02-12 | 21.14 | $21.23 | 195400 |
| 2026-02-11 | 21.13 | $21.18 | 195936 |
| 2026-02-10 | 21.13 | $21.21 | 118311 |
| 2026-02-09 | 21.12 | $21.17 | 109000 |
| 2026-02-06 | 21.12 | $21.16 | 153100 |
| 2026-02-05 | 21.12 | $21.15 | 369400 |
| 2026-02-04 | 21.11 | $21.07 | 105230 |
| 2026-02-03 | 21.12 | $21.06 | 128700 |
| 2026-02-02 | 21.13 | $21.11 | 131700 |
| 2026-01-30 | 21.13 | $21.10 | 195105 |
| 2026-01-29 | 21.14 | $21.13 | 116006 |
| 2026-01-28 | 21.14 | $21.10 | 84200 |
| 2026-01-27 | 21.15 | $21.11 | 257500 |
| 2026-01-26 | 21.15 | $21.11 | 95518 |
| 2026-01-23 | 21.16 | $21.12 | 417600 |
| 2026-01-22 | 21.17 | $21.12 | 116106 |
| 2026-01-21 | 21.17 | $21.09 | 87216 |
| 2026-01-20 | 21.18 | $21.07 | 127300 |
| 2026-01-16 | 21.19 | $21.15 | 223707 |
| 2026-01-15 | 21.19 | $21.23 | 116900 |
| 2026-01-14 | 21.19 | $21.25 | 94321 |
| 2026-01-13 | 21.18 | $21.20 | 265186 |
| 2026-01-12 | 21.18 | $21.18 | 158200 |
| 2026-01-09 | 21.18 | $21.19 | 192207 |
| 2026-01-08 | 21.17 | $21.14 | 169900 |
| 2026-01-07 | 21.18 | $21.18 | 444200 |
| 2026-01-06 | 21.18 | $21.14 | 1.3M |
| 2026-01-05 | 21.18 | $21.21 | 122616 |
| 2026-01-02 | 21.18 | $21.16 | 383108 |
| 2025-12-31 | 21.18 | $21.20 | 76200 |
| 2025-12-30 | 21.18 | $21.25 | 99337 |
| 2025-12-29 | 21.18 | $21.24 | 87619 |
| 2025-12-26 | 21.17 | $21.21 | 38400 |
| 2025-12-24 | 21.17 | $21.20 | 32130 |
| 2025-12-23 | 21.18 | $21.13 | 82400 |
| 2025-12-22 | 21.19 | $21.12 | 118827 |
| 2025-12-19 | 21.20 | $21.14 | 219500 |
| 2025-12-18 | 21.20 | $21.18 | 91600 |
| 2025-12-17 | 21.21 | $21.11 | 97000 |
| 2025-12-16 | 21.22 | $21.11 | 112412 |
| 2025-12-15 | 21.23 | $21.09 | 153221 |
| 2025-12-12 | 21.25 | $21.07 | 55708 |
| 2025-12-11 | 21.27 | $21.27 | 326500 |
| 2025-12-10 | 21.26 | $21.27 | 140200 |
| 2025-12-09 | 21.26 | $21.20 | 72841 |
| 2025-12-08 | 21.27 | $21.23 | 79327 |
| 2025-12-05 | 21.27 | $21.26 | 99229 |
| 2025-12-04 | 21.27 | $21.29 | 152000 |
| 2025-12-03 | 21.26 | $21.32 | 152517 |
| 2025-12-02 | 21.26 | $21.29 | 102604 |
| 2025-12-01 | 21.25 | $21.26 | 77600 |
| 2025-11-28 | 21.25 | $21.37 | 47603 |
| 2025-11-26 | 21.23 | $21.38 | 141000 |
| 2025-11-25 | 21.21 | $21.30 | 234500 |
| 2025-11-24 | 21.21 | $21.23 | 141800 |
| 2025-11-21 | 21.21 | $21.19 | 98700 |
| 2025-11-20 | 21.21 | $21.21 | 121400 |
| 2025-11-19 | 21.21 | $21.19 | 147731 |
| 2025-11-18 | 21.22 | $21.17 | 100432 |
| 2025-11-17 | 21.22 | $21.19 | 111500 |
| 2025-11-14 | 21.23 | $21.19 | 158635 |
| 2025-11-13 | 21.24 | $21.23 | 72500 |
| 2025-11-12 | 21.25 | $21.27 | 53700 |
| 2025-11-11 | 21.25 | $21.30 | 79302 |
| 2025-11-10 | 21.25 | $21.20 | 117217 |
| 2025-11-07 | 21.26 | $21.19 | 137401 |
| 2025-11-06 | 21.27 | $21.22 | 72800 |
| 2025-11-05 | 21.28 | $21.13 | 350000 |
| 2025-11-04 | 21.30 | $21.15 | 97721 |
| 2025-11-03 | 21.31 | $21.13 | 98643 |
| 2025-10-31 | 21.33 | $21.23 | 83013 |
| 2025-10-30 | 21.34 | $21.21 | 77518 |
| 2025-10-29 | 21.36 | $21.23 | 105649 |
| 2025-10-28 | 21.37 | $21.37 | 203200 |
| 2025-10-27 | 21.36 | $21.35 | 168117 |
| 2025-10-24 | 21.36 | $21.35 | 77104 |
| 2025-10-23 | 21.36 | $21.32 | 876000 |
| 2025-10-22 | 21.36 | $21.49 | 62000 |
| 2025-10-21 | 21.34 | $21.36 | 64439 |
| 2025-10-20 | 21.33 | $21.44 | 171120 |
| 2025-10-17 | 21.32 | $21.45 | 248500 |
| 2025-10-16 | 21.30 | $21.43 | 81510 |
| 2025-10-15 | 21.29 | $21.39 | 64300 |
| 2025-10-14 | 21.28 | $21.40 | 133617 |
| 2025-10-13 | 21.27 | $21.32 | 86200 |
| 2025-10-10 | 21.27 | $21.28 | 572527 |
| 2025-10-09 | 21.27 | $21.26 | 482328 |
| 2025-10-08 | 21.27 | $21.27 | 349643 |
| 2025-10-07 | 21.28 | $21.19 | 1.1M |
| 2025-10-06 | 21.29 | $21.26 | 62910 |
| 2025-10-03 | 21.29 | $21.31 | 1.5M |
| 2025-10-02 | 21.29 | $21.31 | 86900 |
| 2025-10-01 | 21.29 | $21.28 | 95446 |
| 2025-09-30 | 21.30 | $21.23 | 82244 |
| 2025-09-29 | 21.30 | $21.26 | 202000 |
| 2025-09-26 | 21.30 | $21.18 | 66245 |
| 2025-09-25 | 21.31 | $21.16 | 69400 |
| 2025-09-24 | 21.32 | $21.27 | 54300 |
| 2025-09-23 | 21.32 | $21.34 | 57000 |
| 2025-09-22 | 21.31 | $21.29 | 84303 |
| 2025-09-19 | 21.31 | $21.36 | 76405 |
| 2025-09-18 | 21.29 | $21.36 | 86800 |
| 2025-09-17 | 21.28 | $21.38 | 91300 |
| 2025-09-16 | 21.26 | $21.43 | 60209 |
| 2025-09-15 | 21.23 | $21.43 | 255418 |
| 2025-09-12 | 21.21 | $21.36 | 49300 |
| 2025-09-11 | 21.18 | $21.41 | 81400 |
| 2025-09-10 | 21.16 | $21.34 | 317346 |
| 2025-09-09 | 21.13 | $21.30 | 88910 |
| 2025-09-08 | 21.11 | $21.36 | 89917 |
| 2025-09-05 | 21.09 | $21.23 | 130600 |
| 2025-09-04 | 21.07 | $21.19 | 164716 |
| 2025-09-03 | 21.06 | $21.08 | 274028 |
| 2025-09-02 | 21.06 | $21.00 | 79800 |
| 2025-08-29 | 21.06 | $21.07 | 86000 |
| 2025-08-28 | 21.06 | $21.10 | 106915 |
| 2025-08-27 | 21.06 | $21.11 | 686300 |
| 2025-08-26 | 21.05 | $21.04 | 80700 |
| 2025-08-25 | 21.05 | $21.05 | 106613 |
| 2025-08-22 | 21.05 | $21.07 | 126900 |
| 2025-08-21 | 21.04 | $20.94 | 76024 |
| 2025-08-20 | 21.05 | $21.09 | 186944 |
| 2025-08-19 | 21.04 | $21.05 | 153500 |
| 2025-08-18 | 21.04 | $21.06 | 337800 |
| 2025-08-15 | 21.03 | $21.05 | 910847 |
| 2025-08-14 | 21.03 | $21.07 | 72620 |
| 2025-08-13 | 21.02 | $21.11 | 51030 |
| 2025-08-12 | 21.00 | $21.06 | 89400 |
| 2025-08-11 | 20.99 | $21.04 | 75600 |
| 2025-08-08 | 20.98 | $21.04 | 270246 |
| 2025-08-07 | 20.97 | $21.09 | 569534 |
| 2025-08-06 | 20.95 | $21.09 | 124600 |
| 2025-08-05 | 20.93 | $21.08 | 112100 |
| 2025-08-04 | 20.91 | $21.09 | 487900 |
| 2025-08-01 | 20.89 | $21.06 | 77400 |
| 2025-07-31 | 20.87 | $20.88 | 96500 |
| 2025-07-30 | 20.87 | $20.90 | 89324 |
| 2025-07-29 | 20.87 | $20.95 | 84200 |
| 2025-07-28 | 20.86 | $20.87 | 77600 |
| 2025-07-25 | 20.86 | $20.90 | 124200 |
| 2025-07-24 | 20.86 | $20.85 | 174142 |
| 2025-07-23 | 20.87 | $20.87 | 105200 |
| 2025-07-22 | 20.87 | $20.89 | 105314 |
| 2025-07-21 | 20.87 | $20.93 | 138300 |
| 2025-07-18 | 20.86 | $20.87 | 238400 |
| 2025-07-17 | 20.86 | $20.83 | 260418 |
| 2025-07-16 | 20.87 | $20.81 | 235300 |
| 2025-07-15 | 20.88 | $20.75 | 162500 |
| 2025-07-14 | 20.89 | $20.81 | 144200 |
| 2025-07-11 | 20.89 | $20.80 | 139600 |
| 2025-07-10 | 20.90 | $20.90 | 90000 |
| 2025-07-09 | 20.90 | $20.90 | 136219 |
| 2025-07-08 | 20.89 | $20.81 | 443109 |
| 2025-07-07 | 20.90 | $20.83 | 596200 |
| 2025-07-03 | 20.90 | $20.96 | 196110 |
| 2025-07-02 | 20.88 | $20.99 | 73700 |
| 2025-07-01 | 20.87 | $20.99 | 216200 |
| 2025-06-30 | 20.85 | $20.98 | 126000 |
| 2025-06-27 | 20.83 | $20.93 | 232800 |
| 2025-06-26 | 20.81 | $20.94 | 53100 |
| 2025-06-25 | 20.79 | $20.95 | 69549 |
| 2025-06-24 | 20.77 | $20.94 | 63632 |
| 2025-06-23 | 20.75 | $20.87 | 80600 |
| 2025-06-20 | 20.73 | $20.84 | 110735 |
| 2025-06-18 | 20.71 | $20.81 | 121103 |
| 2025-06-17 | 20.70 | $20.79 | 95504 |
| 2025-06-16 | 20.68 | $20.73 | 44100 |
| 2025-06-13 | 20.67 | $20.76 | 107900 |
| 2025-06-12 | 20.65 | $20.83 | 47748 |
| 2025-06-11 | 20.63 | $20.75 | 191400 |
| 2025-06-10 | 20.61 | $20.69 | 108311 |
| 2025-06-09 | 20.60 | $20.65 | 83327 |
| 2025-06-06 | 20.59 | $20.62 | 73232 |
| 2025-06-05 | 20.58 | $20.71 | 56025 |
| 2025-06-04 | 20.57 | $20.77 | 77140 |
| 2025-06-03 | 20.55 | $20.64 | 80800 |
| 2025-06-02 | 20.54 | $20.64 | 76900 |
| 2025-05-30 | 20.52 | $20.67 | 82201 |
| 2025-05-29 | 20.51 | $20.64 | 120139 |
| 2025-05-28 | 20.50 | $20.56 | 162600 |
| 2025-05-27 | 20.50 | $20.58 | 313300 |
| 2025-05-23 | 20.49 | $20.43 | 122200 |
| 2025-05-22 | 20.51 | $20.37 | 237000 |
| 2025-05-21 | 20.52 | $20.32 | 378200 |
| 2025-05-20 | 20.55 | $20.52 | 219129 |
| 2025-05-19 | 20.55 | $20.56 | 147133 |
| 2025-05-16 | 20.55 | $20.57 | 73037 |
| 2025-05-15 | 20.55 | $20.52 | 81800 |
| 2025-05-14 | 20.55 | $20.42 | 126246 |
| 2025-05-13 | 20.56 | $20.49 | 66400 |
| 2025-05-12 | 20.57 | $20.48 | 83334 |
| 2025-05-09 | 20.57 | $20.52 | 168733 |
| 2025-05-08 | 20.58 | $20.51 | 142500 |
| 2025-05-07 | 20.58 | $20.62 | 199504 |
| 2025-05-06 | 20.57 | $20.60 | 110745 |
| 2025-05-05 | 20.56 | $20.57 | 130344 |
| 2025-05-02 | 20.55 | $20.59 | 186213 |
| 2025-05-01 | 20.55 | $20.63 | 623400 |
| 2025-04-30 | 20.54 | $20.68 | 226900 |
| 2025-04-29 | 20.53 | $20.72 | 98200 |
| 2025-04-28 | 20.51 | $20.69 | 76102 |
| 2025-04-25 | 20.50 | $20.66 | 85409 |
| 2025-04-24 | 20.49 | $20.57 | 97941 |
| 2025-04-23 | 20.49 | $20.44 | 54946 |
| 2025-04-22 | 20.50 | $20.35 | 74900 |
| 2025-04-21 | 20.52 | $20.40 | 124300 |
| 2025-04-17 | 20.54 | $20.53 | 135500 |
| 2025-04-16 | 20.55 | $20.55 | 61344 |
| 2025-04-15 | 20.56 | $20.47 | 137709 |
| 2025-04-14 | 20.57 | $20.39 | 63200 |
| 2025-04-11 | 20.60 | $20.24 | 155413 |
| 2025-04-10 | 20.64 | $20.36 | 110711 |
| 2025-04-09 | 20.67 | $20.54 | 127733 |
| 2025-04-08 | 20.68 | $20.36 | 633039 |
| 2025-04-07 | 20.71 | $20.47 | 223500 |
| 2025-04-04 | 20.73 | $20.80 | 288630 |
| 2025-04-03 | 20.73 | $20.84 | 190801 |
| 2025-04-02 | 20.71 | $20.80 | 154003 |
| 2025-04-01 | 20.70 | $20.81 | 83103 |
| 2025-03-31 | 20.69 | $20.75 | 127600 |
| 2025-03-28 | 20.68 | $20.69 | 1.1M |
| 2025-03-27 | 20.68 | $20.60 | 93310 |
| 2025-03-26 | 20.70 | $20.70 | 93100 |
| 2025-03-25 | 20.70 | $20.75 | 87708 |
| 2025-03-24 | 20.69 | $20.69 | 143600 |
| 2025-03-21 | 20.70 | $20.74 | 76700 |
| 2025-03-20 | 20.69 | $20.75 | 55000 |
| 2025-03-19 | 20.69 | $20.75 | 160047 |
| 2025-03-18 | 20.68 | $20.64 | 45500 |
| 2025-03-17 | 20.68 | $20.64 | 108810 |
| 2025-03-14 | 20.69 | $20.60 | 135400 |
| 2025-03-13 | 20.70 | $20.60 | 116600 |
| 2025-03-12 | 20.70 | $20.59 | 110500 |
| 2025-03-11 | 20.71 | $20.64 | 128738 |
| 2025-03-10 | 20.72 | $20.75 | 88700 |
| 2025-03-07 | 20.71 | $20.67 | 122024 |
| 2025-03-06 | 20.71 | $20.71 | 115600 |
| 2025-03-05 | 20.70 | $20.74 | 62800 |
| 2025-03-04 | 20.70 | $20.78 | 64533 |
| 2025-03-03 | 20.68 | $20.85 | 124515 |
| 2025-02-28 | 20.66 | $20.83 | 104113 |
| 2025-02-27 | 20.64 | $20.76 | 157630 |
| 2025-02-26 | 20.63 | $20.79 | 140100 |
| 2025-02-25 | 20.61 | $20.75 | 107046 |
| 2025-02-24 | 20.59 | $20.64 | 65900 |
| 2025-02-21 | 20.59 | $20.59 | 275100 |
| 2025-02-20 | 20.58 | $20.60 | 106400 |
| 2025-02-19 | 20.58 | $20.56 | 196242 |
| 2025-02-18 | 20.58 | $20.58 | 58700 |
| 2025-02-14 | 20.57 | $20.66 | 54400 |
| 2025-02-13 | 20.56 | $20.60 | 249548 |
| 2025-02-12 | 20.56 | $20.46 | 133900 |
| 2025-02-11 | 20.56 | $20.56 | 102800 |
| 2025-02-10 | 20.55 | $20.60 | 109000 |
| 2025-02-07 | 20.54 | $20.60 | 64500 |
| 2025-02-06 | 20.53 | $20.66 | 116828 |
| 2025-02-05 | 20.51 | $20.69 | 236000 |
| 2025-02-04 | 20.48 | $20.60 | 217500 |
| 2025-02-03 | 20.46 | $20.53 | 118200 |
| 2025-01-31 | 20.45 | $20.53 | 104200 |
| 2025-01-30 | 20.44 | $20.57 | 120744 |
| 2025-01-29 | 20.43 | $20.53 | 76747 |
| 2025-01-28 | 20.42 | $20.55 | 165900 |
| 2025-01-27 | 20.40 | $20.56 | 118800 |
| 2025-01-24 | 20.39 | $20.43 | 260300 |
| 2025-01-23 | 20.39 | $20.39 | 154100 |
| 2025-01-22 | 20.39 | $20.42 | 331640 |
| 2025-01-21 | 20.39 | $20.53 | 137100 |
| 2025-01-17 | 20.38 | $20.44 | 105410 |
| 2025-01-16 | 20.38 | $20.43 | 146842 |
| 2025-01-15 | 20.38 | $20.39 | 280403 |
| 2025-01-14 | 20.39 | $20.18 | 145140 |
| 2025-01-13 | 20.42 | $20.17 | 846100 |
| 2025-01-10 | 20.45 | $20.21 | 333900 |
| 2025-01-08 | 20.49 | $20.34 | 364300 |
| 2025-01-07 | 20.52 | $20.35 | 196535 |
| 2025-01-06 | 20.54 | $20.44 | 136400 |
| 2025-01-03 | 20.57 | $20.46 | 327200 |
| 2025-01-02 | 20.59 | $20.49 | 93200 |
| 2024-12-31 | 20.61 | $20.45 | 946134 |
| 2024-12-30 | 20.64 | $20.51 | 938000 |
| 2024-12-27 | 20.67 | $20.47 | 126200 |
| 2024-12-26 | 20.70 | $20.54 | 101300 |
| 2024-12-24 | 20.72 | $20.51 | 73224 |
| 2024-12-23 | 20.75 | $20.50 | 123539 |
| 2024-12-20 | 20.79 | $20.54 | 279800 |
| 2024-12-19 | 20.81 | $20.43 | 339100 |
| 2024-12-18 | 20.85 | $20.55 | 91200 |
| 2024-12-17 | 20.88 | $20.73 | 99000 |
| 2024-12-16 | 20.90 | $20.73 | 109900 |
| 2024-12-13 | 20.91 | $20.72 | 105126 |
| 2024-12-12 | 20.92 | $20.89 | 145344 |
| 2024-12-11 | 20.92 | $20.97 | 111400 |
| 2024-12-10 | 20.91 | $21.00 | 278448 |
| 2024-12-09 | 20.89 | $21.03 | 94700 |
| 2024-12-06 | 20.87 | $21.05 | 97824 |
| 2024-12-05 | 20.85 | $21.01 | 338700 |
| 2024-12-04 | 20.83 | $21.02 | 846925 |
| 2024-12-03 | 20.81 | $20.94 | 82600 |
| 2024-12-02 | 20.79 | $20.98 | 78300 |
| 2024-11-29 | 20.77 | $20.95 | 44615 |
| 2024-11-27 | 20.75 | $20.85 | 131500 |
| 2024-11-26 | 20.74 | $20.78 | 152200 |
| 2024-11-25 | 20.74 | $20.82 | 168200 |
| 2024-11-22 | 20.73 | $20.65 | 130711 |
| 2024-11-21 | 20.74 | $20.63 | 144600 |
| 2024-11-20 | 20.76 | $20.73 | 225800 |
| 2024-11-19 | 20.76 | $20.75 | 86311 |
| 2024-11-18 | 20.77 | $20.73 | 140700 |
| 2024-11-15 | 20.77 | $20.69 | 186044 |
| 2024-11-14 | 20.79 | $20.69 | 316000 |
| 2024-11-13 | 20.80 | $20.70 | 79140 |
| 2024-11-12 | 20.82 | $20.73 | 87400 |
| 2024-11-11 | 20.84 | $20.86 | 115735 |
| 2024-11-08 | 20.84 | $20.91 | 203114 |
| 2024-11-07 | 20.85 | $20.87 | 101728 |
| 2024-11-06 | 20.85 | $20.67 | 186200 |
| 2024-11-05 | 20.88 | $20.80 | 900415 |
| 2024-11-04 | 20.90 | $20.79 | 159406 |
| 2024-11-01 | 20.92 | $20.67 | 129500 |
| 2024-10-31 | 20.96 | $20.77 | 131825 |
| 2024-10-30 | 20.99 | $20.80 | 115438 |
| 2024-10-29 | 21.02 | $20.90 | 92400 |
| 2024-10-28 | 21.04 | $20.80 | 73312 |
| 2024-10-25 | 21.07 | $20.82 | 116649 |
| 2024-10-24 | 21.11 | $20.86 | 53114 |
| 2024-10-23 | 21.14 | $20.84 | 71800 |
| 2024-10-22 | 21.18 | $20.96 | 62310 |
| 2024-10-21 | 21.21 | $20.98 | 137600 |
| 2024-10-18 | 21.24 | $21.15 | 63726 |
| 2024-10-17 | 21.25 | $21.24 | 92200 |
| 2024-10-16 | 21.26 | $21.25 | 165500 |
| 2024-10-15 | 21.27 | $21.28 | 146600 |
| 2024-10-14 | 21.28 | $21.12 | 91913 |
| 2024-10-11 | 21.30 | $21.21 | 83100 |
| 2024-10-10 | 21.32 | $21.13 | 188238 |
| 2024-10-09 | 21.34 | $21.13 | 254900 |
| 2024-10-08 | 21.37 | $21.16 | 235400 |
| 2024-10-07 | 21.40 | $21.15 | 700800 |
| 2024-10-04 | 21.42 | $21.22 | 275838 |
| 2024-10-03 | 21.45 | $21.35 | 227400 |
| 2024-10-02 | 21.46 | $21.44 | 136600 |
| 2024-10-01 | 21.46 | $21.44 | 336600 |
| 2024-09-30 | 21.46 | $21.37 | 408900 |
| 2024-09-27 | 21.46 | $21.45 | 1.4M |
| 2024-09-26 | 21.46 | $21.33 | 95300 |
| 2024-09-25 | 21.47 | $21.41 | 77549 |
| 2024-09-24 | 21.46 | $21.60 | 221203 |
| 2024-09-23 | 21.44 | $21.48 | 123800 |
| 2024-09-20 | 21.43 | $21.49 | 42615 |
| 2024-09-19 | 21.42 | $21.49 | 52000 |
| 2024-09-18 | 21.40 | $21.49 | 92400 |
| 2024-09-17 | 21.39 | $21.57 | 408000 |
| 2024-09-16 | 21.36 | $21.54 | 89500 |
| 2024-09-13 | 21.33 | $21.57 | 61335 |
| 2024-09-12 | 21.30 | $21.43 | 95000 |
| 2024-09-11 | 21.29 | $21.43 | 66314 |
| 2024-09-10 | 21.26 | $21.46 | 138700 |
| 2024-09-09 | 21.24 | $21.39 | 75200 |
| 2024-09-06 | 21.22 | $21.37 | 117304 |
| 2024-09-05 | 21.19 | $21.35 | 105200 |
| 2024-09-04 | 21.17 | $21.30 | 53034 |
| 2024-09-03 | 21.15 | $21.25 | 106900 |
| 2024-08-30 | 21.14 | $21.11 | 60303 |
| 2024-08-29 | 21.13 | $21.17 | 99200 |
| 2024-08-28 | 21.12 | $21.17 | 61601 |
| 2024-08-27 | 21.11 | $21.22 | 125100 |
| 2024-08-26 | 21.09 | $21.24 | 48017 |
| 2024-08-23 | 21.06 | $21.25 | 37400 |
| 2024-08-22 | 21.04 | $21.12 | 201500 |
| 2024-08-21 | 21.02 | $21.18 | 363110 |
| 2024-08-20 | 20.99 | $21.19 | 476400 |
| 2024-08-19 | 20.96 | $21.11 | 78127 |
| 2024-08-16 | 20.94 | $21.11 | 37700 |
| 2024-08-15 | 20.91 | $21.09 | 60641 |
| 2024-08-14 | 20.89 | $21.12 | 121219 |
| 2024-08-13 | 20.86 | $21.05 | 60600 |
| 2024-08-12 | 20.83 | $20.95 | 34015 |
| 2024-08-09 | 20.81 | $20.90 | 34200 |
| 2024-08-08 | 20.80 | $20.84 | 99600 |
| 2024-08-07 | 20.79 | $20.83 | 59200 |
| 2024-08-06 | 20.79 | $20.91 | 255037 |
| 2024-08-05 | 20.77 | $20.96 | 117000 |
| 2024-08-02 | 20.75 | $21.09 | 59212 |
| 2024-08-01 | 20.71 | $20.83 | 63143 |
| 2024-07-31 | 20.70 | $20.80 | 55613 |
| 2024-07-30 | 20.68 | $20.67 | 164612 |
| 2024-07-29 | 20.68 | $20.73 | 168500 |
| 2024-07-26 | 20.67 | $20.69 | 31322 |
| 2024-07-25 | 20.67 | $20.59 | 39005 |
| 2024-07-24 | 20.67 | $20.57 | 50500 |
| 2024-07-23 | 20.67 | $20.62 | 52241 |
| 2024-07-22 | 20.67 | $20.71 | 77311 |
| 2024-07-19 | 20.66 | $20.72 | 31800 |
| 2024-07-18 | 20.65 | $20.76 | 51300 |
| 2024-07-17 | 20.64 | $20.76 | 75500 |
| 2024-07-16 | 20.62 | $20.81 | 63200 |
| 2024-07-15 | 20.60 | $20.75 | 69400 |
| 2024-07-12 | 20.59 | $20.80 | 281500 |
| 2024-07-11 | 20.57 | $20.72 | 481000 |
| 2024-07-10 | 20.55 | $20.64 | 65800 |
| 2024-07-09 | 20.54 | $20.61 | 164910 |
| 2024-07-08 | 20.54 | $20.59 | 42809 |
| 2024-07-05 | 20.53 | $20.60 | 50832 |
| 2024-07-03 | 20.53 | $20.51 | 31300 |
| 2024-07-02 | 20.53 | $20.39 | 91300 |
| 2024-07-01 | 20.54 | $20.31 | 120226 |
| 2024-06-28 | 20.56 | $20.43 | 81900 |
| 2024-06-27 | 20.57 | $20.51 | 454238 |
| 2024-06-26 | 20.57 | $20.54 | 36500 |
| 2024-06-25 | 20.57 | $20.67 | 41100 |
| 2024-06-24 | 20.55 | $20.65 | 62731 |
| 2024-06-21 | 20.53 | $20.61 | 68800 |
| 2024-06-20 | 20.52 | $20.60 | 39600 |
| 2024-06-18 | 20.50 | $20.65 | 65540 |
| 2024-06-17 | 20.48 | $20.59 | 29800 |
| 2024-06-14 | 20.47 | $20.66 | 37500 |
| 2024-06-13 | 20.44 | $20.64 | 44600 |
| 2024-06-12 | 20.42 | $20.58 | 80100 |
| 2024-06-11 | 20.40 | $20.47 | 89000 |
| 2024-06-10 | 20.40 | $20.36 | 40633 |
| 2024-06-07 | 20.40 | $20.41 | 54721 |
| 2024-06-06 | 20.40 | $20.56 | 36300 |
| 2024-06-05 | 20.38 | $20.58 | 39547 |
| 2024-06-04 | 20.36 | $20.53 | 43836 |
| 2024-06-03 | 20.34 | $20.47 | 68834 |
| 2024-05-31 | 20.33 | $20.32 | 52500 |
| 2024-05-30 | 20.33 | $20.23 | 49230 |
| 2024-05-29 | 20.34 | $20.14 | 42700 |
| 2024-05-28 | 20.36 | $20.23 | 41200 |
| 2024-05-24 | 20.36 | $20.31 | 42549 |
| 2024-05-23 | 20.36 | $20.30 | 48424 |
| 2024-05-22 | 20.36 | $20.37 | 53130 |
| 2024-05-21 | 20.35 | $20.40 | 60700 |
| 2024-05-20 | 20.34 | $20.44 | 58847 |
| 2024-05-17 | 20.32 | $20.45 | 84437 |
| 2024-05-16 | 20.30 | $20.48 | 332405 |
| 2024-05-15 | 20.27 | $20.49 | 46300 |
| 2024-05-14 | 20.24 | $20.36 | 33400 |
| 2024-05-13 | 20.22 | $20.32 | 45600 |
| 2024-05-10 | 20.21 | $20.33 | 50109 |
| 2024-05-09 | 20.19 | $20.31 | 29201 |
| 2024-05-08 | 20.17 | $20.33 | 24321 |
| 2024-05-07 | 20.16 | $20.38 | 86300 |
| 2024-05-06 | 20.13 | $20.34 | 28202 |
| 2024-05-03 | 20.11 | $20.33 | 49004 |
| 2024-05-02 | 20.10 | $20.23 | 71900 |
| 2024-05-01 | 20.09 | $20.11 | 290700 |
| 2024-04-30 | 20.10 | $20.03 | 38700 |
| 2024-04-29 | 20.11 | $20.10 | 82110 |
| 2024-04-26 | 20.12 | $20.05 | 46200 |
| 2024-04-25 | 20.14 | $19.96 | 59801 |
| 2024-04-24 | 20.17 | $20.04 | 41706 |
| 2024-04-23 | 20.20 | $20.06 | 47500 |
| 2024-04-22 | 20.22 | $20.14 | 46700 |
| 2024-04-19 | 20.24 | $20.05 | 153200 |
| 2024-04-18 | 20.27 | $20.03 | 196400 |
| 2024-04-17 | 20.30 | $20.08 | 62637 |
| 2024-04-16 | 20.33 | $20.01 | 148900 |
| 2024-04-15 | 20.37 | $20.11 | 193500 |
| 2024-04-12 | 20.41 | $20.18 | 50500 |
| 2024-04-11 | 20.43 | $20.22 | 80339 |
| 2024-04-10 | 20.46 | $20.25 | 71531 |
| 2024-04-09 | 20.48 | $20.50 | 97937 |
| 2024-04-08 | 20.48 | $20.37 | 79634 |
| 2024-04-05 | 20.50 | $20.36 | 336000 |
| 2024-04-04 | 20.51 | $20.51 | 111200 |
| 2024-04-03 | 20.52 | $20.47 | 218200 |
| 2024-04-02 | 20.52 | $20.42 | 81844 |
| 2024-04-01 | 20.54 | $20.46 | 320000 |
| 2024-03-28 | 20.55 | $20.57 | 231818 |
| 2024-03-27 | 20.54 | $20.65 | 2.9M |
| 2024-03-26 | 20.53 | $20.47 | 141500 |
| 2024-03-25 | 20.54 | $20.48 | 4400 |
| 2024-03-22 | 20.54 | $20.58 | 13538 |
| 2024-03-21 | 20.54 | $20.47 | 12100 |
| 2024-03-20 | 20.54 | $20.56 | 11700 |
| 2024-03-19 | 20.53 | $20.52 | 13919 |
| 2024-03-18 | 20.53 | $20.45 | 10300 |
| 2024-03-15 | 20.54 | $20.43 | 8744 |
| 2024-03-14 | 20.55 | $20.51 | 20200 |
| 2024-03-13 | 20.55 | $20.58 | 11401 |
| 2024-03-12 | 20.54 | $20.60 | 111400 |
| 2024-03-11 | 20.53 | $20.68 | 25100 |
| 2024-03-08 | 20.51 | $20.70 | 15900 |
| 2024-03-07 | 20.49 | $20.65 | 21736 |
| 2024-03-06 | 20.48 | $20.63 | 7141 |
| 2024-03-05 | 20.47 | $20.58 | 10200 |
| 2024-03-04 | 20.46 | $20.47 | 2704 |
| 2024-03-01 | 20.46 | $20.49 | 6739 |
| 2024-02-29 | 20.46 | $20.39 | 13700 |
| 2024-02-28 | 20.48 | $20.41 | 201606 |
| 2024-02-27 | 20.49 | $20.37 | 20709 |
| 2024-02-26 | 20.52 | $20.39 | 5505 |
| 2024-02-23 | 20.53 | $20.47 | 7600 |
| 2024-02-22 | 20.55 | $20.40 | 14100 |
| 2024-02-21 | 20.57 | $20.42 | 117331 |
| 2024-02-20 | 20.59 | $20.53 | 12400 |
| 2024-02-16 | 20.60 | $20.47 | 23149 |
| 2024-02-15 | 20.61 | $20.53 | 8400 |
| 2024-02-14 | 20.62 | $20.47 | 19900 |
| 2024-02-13 | 20.64 | $20.40 | 21219 |
| 2024-02-12 | 20.67 | $20.59 | 23800 |
| 2024-02-09 | 20.68 | $20.57 | 6926 |
| 2024-02-08 | 20.69 | $20.61 | 11718 |
| 2024-02-07 | 20.70 | $20.69 | 32700 |
| 2024-02-06 | 20.70 | $20.70 | 23947 |
| 2024-02-05 | 20.70 | $20.58 | 10447 |
| 2024-02-02 | 20.72 | $20.75 | 20148 |
| 2024-02-01 | 20.71 | $20.81 | 29247 |
| 2024-01-31 | 20.70 | $20.83 | 18920 |
| 2024-01-30 | 20.69 | $20.73 | 25402 |
| 2024-01-29 | 20.69 | $20.72 | 26829 |
| 2024-01-26 | 20.69 | $20.64 | 21112 |
| 2024-01-25 | 20.70 | $20.66 | 29100 |
| 2024-01-24 | 20.71 | $20.58 | 41800 |
| 2024-01-23 | 20.73 | $20.61 | 13033 |
| 2024-01-22 | 20.74 | $20.73 | 183138 |
| 2024-01-19 | 20.75 | $20.64 | 47109 |
| 2024-01-18 | 20.76 | $20.68 | 22700 |
| 2024-01-17 | 20.78 | $20.65 | 198731 |
| 2024-01-16 | 20.79 | $20.72 | 9600 |
| 2024-01-12 | 20.80 | $20.85 | 128038 |
| 2024-01-11 | 20.80 | $20.83 | 43100 |
| 2024-01-10 | 20.80 | $20.73 | 24600 |
| 2024-01-09 | 20.80 | $20.73 | 148400 |
| 2024-01-08 | 20.80 | $20.71 | 31016 |
| 2024-01-05 | 20.81 | $20.65 | 44449 |
| 2024-01-04 | 20.82 | $20.68 | 38900 |
| 2024-01-03 | 20.82 | $20.82 | 15300 |
| 2024-01-02 | 20.81 | $20.80 | 6900 |
| 2023-12-29 | 20.80 | $20.92 | 17915 |
| 2023-12-28 | 20.77 | $20.93 | 11345 |
| 2023-12-27 | 20.74 | $21.00 | 55507 |
| 2023-12-26 | 20.70 | $20.85 | 115800 |
| 2023-12-22 | 20.66 | $20.79 | 5900 |
| 2023-12-21 | 20.63 | $20.91 | 33300 |
| 2023-12-20 | 20.59 | $20.88 | 8607 |
| 2023-12-19 | 20.54 | $20.84 | 54500 |
| 2023-12-18 | 20.49 | $20.84 | 49900 |
| 2023-12-15 | 20.44 | $20.88 | 42700 |
| 2023-12-14 | 20.38 | $20.90 | 27800 |
| 2023-12-13 | 20.31 | $20.70 | 16200 |
| 2023-12-12 | 20.26 | $20.43 | 8600 |
| 2023-12-11 | 20.23 | $20.36 | 12539 |
| 2023-12-08 | 20.20 | $20.35 | 4800 |
| 2023-12-07 | 20.17 | $20.45 | 15100 |
| 2023-12-06 | 20.13 | $20.45 | 36300 |
| 2023-12-05 | 20.08 | $20.35 | 8421 |
| 2023-12-04 | 20.04 | $20.27 | 279246 |
| 2023-12-01 | 20.00 | $20.34 | 9445 |
| 2023-11-30 | 19.95 | $20.15 | 204237 |
| 2023-11-29 | 19.92 | $20.27 | 45600 |
| 2023-11-28 | 19.87 | $20.14 | 7200 |
| 2023-11-27 | 19.83 | $19.99 | 7800 |
| 2023-11-24 | 19.79 | $19.95 | 2100 |
| 2023-11-22 | 19.76 | $19.91 | 34700 |
| 2023-11-21 | 19.73 | $19.96 | 17700 |
| 2023-11-20 | 19.68 | $20.01 | 6700 |
| 2023-11-17 | 19.63 | $20.00 | 103200 |
| 2023-11-16 | 19.58 | $19.92 | 1900 |
| 2023-11-15 | 19.52 | $19.83 | 16400 |
| 2023-11-14 | 19.48 | $19.91 | 22500 |
| 2023-11-13 | 19.42 | $19.63 | 10608 |
| 2023-11-10 | 19.39 | $19.61 | 1845 |
| 2023-11-09 | 19.36 | $19.56 | 93809 |
| 2023-11-08 | 19.33 | $19.70 | 126807 |
| 2023-11-07 | 19.29 | $19.61 | 100 |
| 2023-11-06 | 19.26 | $19.52 | 2700 |
| 2023-11-03 | 19.23 | $19.61 | 3105 |
| 2023-11-02 | 19.19 | $19.47 | 5600 |
| 2023-11-01 | 19.17 | $19.29 | 2600 |
| 2023-10-31 | 19.17 | $19.09 | 4300 |
| 2023-10-30 | 19.18 | $19.08 | 8336 |
| 2023-10-27 | 19.19 | $19.13 | 3600 |
| 2023-10-26 | 19.21 | $19.14 | 3929 |
| 2023-10-25 | 19.22 | $19.02 | 3400 |
| 2023-10-24 | 19.25 | $19.15 | 3905 |
| 2023-10-23 | 19.26 | $19.16 | 3700 |
| 2023-10-20 | 19.28 | $19.05 | 2533 |
| 2023-10-19 | 19.31 | $18.99 | 5800 |
| 2023-10-18 | 19.35 | $19.09 | 2400 |
| 2023-10-17 | 19.38 | $19.20 | 6400 |
| 2023-10-16 | 19.41 | $19.37 | 907 |
| 2023-10-13 | 19.42 | $19.47 | 1443 |
| 2023-10-12 | 19.43 | $19.38 | 100 |
| 2023-10-11 | 19.44 | $19.52 | 400 |
| 2023-10-10 | 19.45 | $19.43 | 13200 |
| 2023-10-09 | 19.46 | $19.43 | 110 |
| 2023-10-06 | 19.48 | $19.23 | 3100 |
| 2023-10-05 | 19.52 | $19.29 | 511 |
| 2023-10-04 | 19.56 | $19.27 | 100 |
| 2023-10-03 | 19.60 | $19.16 | 313 |
| 2023-10-02 | 19.66 | $19.35 | 4026 |
| 2023-09-29 | 19.70 | $19.48 | 11500 |
| 2023-09-28 | 19.73 | $19.49 | 1100 |
| 2023-09-27 | 19.77 | $19.45 | 804 |
| 2023-09-26 | 19.81 | $19.56 | 534 |
| 2023-09-25 | 19.84 | $19.61 | 125 |
| 2023-09-22 | 19.87 | $19.70 | 2900 |
| 2023-09-21 | 19.89 | $19.71 | 317 |
| 2023-09-20 | 19.91 | $19.82 | 526 |
| 2023-09-19 | 19.93 | $19.83 | 4600 |
| 2023-09-18 | 19.94 | $19.88 | 516 |
| 2023-09-15 | 19.94 | $19.87 | 7700 |
| 2023-09-14 | 19.95 | $19.91 | 100 |
| 2023-09-13 | 19.95 | $19.92 | 1400 |
| 2023-09-12 | 19.96 | $19.91 | 10200 |
| 2023-09-11 | 19.96 | $19.92 | 20400 |
| 2023-09-08 | 19.96 | $19.90 | 6736 |
| 2023-09-07 | 19.97 | $19.92 | 169700 |
| 2023-09-06 | 19.97 | $19.86 | — |
| 2023-09-05 | 19.98 | $19.90 | 29200 |
| 2023-09-01 | 19.99 | $20.05 | 5821 |
| 2023-08-31 | 19.99 | $20.16 | 300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.38
2026-07-31
Close Price
$20.37
Vol: 79900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.04
Average
20.71
Maximum
21.58
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.38 | $20.37 | 79900 |
| 2026-07-30 | 20.40 | $20.39 | 128900 |
| 2026-07-29 | 20.41 | $20.35 | 500040 |
| 2026-07-28 | 20.43 | $20.45 | 51348 |
| 2026-07-27 | 20.44 | $20.42 | 161924 |
| 2026-07-24 | 20.45 | $20.36 | 423906 |
| 2026-07-23 | 20.48 | $20.33 | 100200 |
| 2026-07-22 | 20.53 | $20.39 | 148000 |
| 2026-07-21 | 20.56 | $20.43 | 136900 |
| 2026-07-20 | 20.60 | $20.57 | 66200 |
| 2026-07-17 | 20.61 | $20.62 | 141500 |
| 2026-07-16 | 20.61 | $20.62 | 154300 |
| 2026-07-15 | 20.61 | $20.63 | 75400 |
| 2026-07-14 | 20.61 | $20.57 | 83843 |
| 2026-07-13 | 20.63 | $20.50 | 61900 |
| 2026-07-10 | 20.66 | $20.58 | 76245 |
| 2026-07-09 | 20.68 | $20.61 | 95914 |
| 2026-07-08 | 20.70 | $20.58 | 295722 |
| 2026-07-07 | 20.72 | $20.60 | 753801 |
| 2026-07-06 | 20.75 | $20.75 | 99116 |
| 2026-07-02 | 20.74 | $20.75 | 107749 |
| 2026-07-01 | 20.74 | $20.70 | 105828 |
| 2026-06-30 | 20.75 | $20.71 | 303906 |
| 2026-06-29 | 20.76 | $20.79 | 237400 |
| 2026-06-26 | 20.75 | $20.78 | 640100 |
| 2026-06-25 | 20.74 | $20.76 | 67300 |
| 2026-06-24 | 20.73 | $20.82 | 117234 |
| 2026-06-23 | 20.71 | $20.73 | 68900 |
| 2026-06-22 | 20.71 | $20.75 | 205903 |
| 2026-06-18 | 20.70 | $20.75 | 107900 |
| 2026-06-17 | 20.69 | $20.70 | 138400 |
| 2026-06-16 | 20.69 | $20.80 | 97134 |
| 2026-06-15 | 20.67 | $20.76 | 56723 |
| 2026-06-12 | 20.66 | $20.74 | 81239 |
| 2026-06-11 | 20.64 | $20.75 | 52600 |
| 2026-06-10 | 20.62 | $20.62 | 103400 |
| 2026-06-09 | 20.63 | $20.66 | 409448 |
| 2026-06-08 | 20.63 | $20.59 | 125549 |
| 2026-06-05 | 20.64 | $20.60 | 126230 |
| 2026-06-04 | 20.65 | $20.70 | 71636 |
| 2026-06-03 | 20.65 | $20.68 | 100720 |
| 2026-06-02 | 20.65 | $20.71 | 106317 |
| 2026-06-01 | 20.64 | $20.72 | 143444 |
| 2026-05-29 | 20.63 | $20.74 | 75949 |
| 2026-05-28 | 20.61 | $20.70 | 76710 |
| 2026-05-27 | 20.60 | $20.66 | 146113 |
| 2026-05-26 | 20.60 | $20.65 | 147446 |
| 2026-05-22 | 20.60 | $20.57 | 82000 |
| 2026-05-21 | 20.61 | $20.52 | 76609 |
| 2026-05-20 | 20.64 | $20.59 | 174100 |
| 2026-05-19 | 20.66 | $20.46 | 368440 |
| 2026-05-18 | 20.72 | $20.56 | 135326 |
| 2026-05-15 | 20.76 | $20.58 | 2.1M |
| 2026-05-14 | 20.80 | $20.77 | 71600 |
| 2026-05-13 | 20.81 | $20.78 | 123400 |
| 2026-05-12 | 20.81 | $20.77 | 198400 |
| 2026-05-11 | 20.83 | $20.85 | 142100 |
| 2026-05-08 | 20.82 | $20.88 | 71500 |
| 2026-05-07 | 20.81 | $20.82 | 432200 |
| 2026-05-06 | 20.81 | $20.89 | 889300 |
| 2026-05-05 | 20.80 | $20.77 | 77821 |
| 2026-05-04 | 20.81 | $20.74 | 331536 |
| 2026-05-01 | 20.83 | $20.81 | 96000 |
| 2026-04-30 | 20.84 | $20.77 | 144215 |
| 2026-04-29 | 20.85 | $20.74 | 121800 |
| 2026-04-28 | 20.88 | $20.83 | 91521 |
| 2026-04-27 | 20.89 | $20.86 | 152200 |
| 2026-04-24 | 20.89 | $20.90 | 243600 |
| 2026-04-23 | 20.89 | $20.86 | 137337 |
| 2026-04-22 | 20.90 | $20.90 | 116308 |
| 2026-04-21 | 20.90 | $20.87 | 131119 |
| 2026-04-20 | 20.90 | $21.02 | 151749 |
| 2026-04-17 | 20.88 | $21.03 | 124900 |
| 2026-04-16 | 20.84 | $20.92 | 99713 |
| 2026-04-15 | 20.83 | $20.97 | 144032 |
| 2026-04-14 | 20.80 | $20.98 | 114600 |
| 2026-04-13 | 20.77 | $20.93 | 87700 |
| 2026-04-10 | 20.74 | $20.84 | 113009 |
| 2026-04-09 | 20.73 | $20.89 | 119000 |
| 2026-04-08 | 20.71 | $20.88 | 310318 |
| 2026-04-07 | 20.68 | $20.76 | 656100 |
| 2026-04-06 | 20.68 | $20.80 | 129331 |
| 2026-04-02 | 20.67 | $20.83 | 91846 |
| 2026-04-01 | 20.65 | $20.75 | 72445 |
| 2026-03-31 | 20.64 | $20.75 | 201100 |
| 2026-03-30 | 20.64 | $20.61 | 445736 |
| 2026-03-27 | 20.66 | $20.49 | 144630 |
| 2026-03-26 | 20.72 | $20.55 | 150700 |
| 2026-03-25 | 20.77 | $20.80 | 182002 |
| 2026-03-24 | 20.78 | $20.72 | 95500 |
| 2026-03-23 | 20.81 | $20.78 | 122100 |
| 2026-03-20 | 20.83 | $20.64 | 76900 |
| 2026-03-19 | 20.88 | $20.85 | 162421 |
| 2026-03-18 | 20.90 | $20.83 | 131619 |
| 2026-03-17 | 20.93 | $20.91 | 117614 |
| 2026-03-16 | 20.94 | $20.83 | 162400 |
| 2026-03-13 | 20.98 | $20.74 | 145026 |
| 2026-03-12 | 21.04 | $20.80 | 206319 |
| 2026-03-11 | 21.09 | $20.92 | 108848 |
| 2026-03-10 | 21.13 | $21.05 | 234000 |
| 2026-03-09 | 21.15 | $21.11 | 196705 |
| 2026-03-06 | 21.16 | $21.06 | 253509 |
| 2026-03-05 | 21.19 | $21.09 | 252746 |
| 2026-03-04 | 21.21 | $21.18 | 130844 |
| 2026-03-03 | 21.21 | $21.15 | 496700 |
| 2026-03-02 | 21.22 | $21.16 | 278432 |
| 2026-02-27 | 21.23 | $21.22 | 182800 |
| 2026-02-26 | 21.23 | $21.24 | 352100 |
| 2026-02-25 | 21.23 | $21.20 | 175702 |
| 2026-02-24 | 21.23 | $21.22 | 108400 |
| 2026-02-23 | 21.23 | $21.23 | 121723 |
| 2026-02-20 | 21.23 | $21.21 | 177434 |
| 2026-02-19 | 21.23 | $21.26 | 509700 |
| 2026-02-18 | 21.22 | $21.28 | 111600 |
| 2026-02-17 | 21.20 | $21.29 | 123800 |
| 2026-02-13 | 21.18 | $21.29 | 122417 |
| 2026-02-12 | 21.15 | $21.23 | 195400 |
| 2026-02-11 | 21.14 | $21.18 | 195936 |
| 2026-02-10 | 21.13 | $21.21 | 118311 |
| 2026-02-09 | 21.11 | $21.17 | 109000 |
| 2026-02-06 | 21.11 | $21.16 | 153100 |
| 2026-02-05 | 21.10 | $21.15 | 369400 |
| 2026-02-04 | 21.09 | $21.07 | 105230 |
| 2026-02-03 | 21.10 | $21.06 | 128700 |
| 2026-02-02 | 21.11 | $21.11 | 131700 |
| 2026-01-30 | 21.11 | $21.10 | 195105 |
| 2026-01-29 | 21.12 | $21.13 | 116006 |
| 2026-01-28 | 21.12 | $21.10 | 84200 |
| 2026-01-27 | 21.12 | $21.11 | 257500 |
| 2026-01-26 | 21.13 | $21.11 | 95518 |
| 2026-01-23 | 21.14 | $21.12 | 417600 |
| 2026-01-22 | 21.14 | $21.12 | 116106 |
| 2026-01-21 | 21.15 | $21.09 | 87216 |
| 2026-01-20 | 21.16 | $21.07 | 127300 |
| 2026-01-16 | 21.18 | $21.15 | 223707 |
| 2026-01-15 | 21.19 | $21.23 | 116900 |
| 2026-01-14 | 21.19 | $21.25 | 94321 |
| 2026-01-13 | 21.17 | $21.20 | 265186 |
| 2026-01-12 | 21.17 | $21.18 | 158200 |
| 2026-01-09 | 21.17 | $21.19 | 192207 |
| 2026-01-08 | 21.16 | $21.14 | 169900 |
| 2026-01-07 | 21.17 | $21.18 | 444200 |
| 2026-01-06 | 21.17 | $21.14 | 1.3M |
| 2026-01-05 | 21.18 | $21.21 | 122616 |
| 2026-01-02 | 21.18 | $21.16 | 383108 |
| 2025-12-31 | 21.18 | $21.20 | 76200 |
| 2025-12-30 | 21.18 | $21.25 | 99337 |
| 2025-12-29 | 21.17 | $21.24 | 87619 |
| 2025-12-26 | 21.16 | $21.21 | 38400 |
| 2025-12-24 | 21.15 | $21.20 | 32130 |
| 2025-12-23 | 21.14 | $21.13 | 82400 |
| 2025-12-22 | 21.15 | $21.12 | 118827 |
| 2025-12-19 | 21.16 | $21.14 | 219500 |
| 2025-12-18 | 21.17 | $21.18 | 91600 |
| 2025-12-17 | 21.17 | $21.11 | 97000 |
| 2025-12-16 | 21.18 | $21.11 | 112412 |
| 2025-12-15 | 21.20 | $21.09 | 153221 |
| 2025-12-12 | 21.23 | $21.07 | 55708 |
| 2025-12-11 | 21.26 | $21.27 | 326500 |
| 2025-12-10 | 21.26 | $21.27 | 140200 |
| 2025-12-09 | 21.26 | $21.20 | 72841 |
| 2025-12-08 | 21.27 | $21.23 | 79327 |
| 2025-12-05 | 21.28 | $21.26 | 99229 |
| 2025-12-04 | 21.28 | $21.29 | 152000 |
| 2025-12-03 | 21.28 | $21.32 | 152517 |
| 2025-12-02 | 21.27 | $21.29 | 102604 |
| 2025-12-01 | 21.26 | $21.26 | 77600 |
| 2025-11-28 | 21.26 | $21.37 | 47603 |
| 2025-11-26 | 21.24 | $21.38 | 141000 |
| 2025-11-25 | 21.21 | $21.30 | 234500 |
| 2025-11-24 | 21.20 | $21.23 | 141800 |
| 2025-11-21 | 21.19 | $21.19 | 98700 |
| 2025-11-20 | 21.20 | $21.21 | 121400 |
| 2025-11-19 | 21.20 | $21.19 | 147731 |
| 2025-11-18 | 21.20 | $21.17 | 100432 |
| 2025-11-17 | 21.21 | $21.19 | 111500 |
| 2025-11-14 | 21.22 | $21.19 | 158635 |
| 2025-11-13 | 21.23 | $21.23 | 72500 |
| 2025-11-12 | 21.23 | $21.27 | 53700 |
| 2025-11-11 | 21.23 | $21.30 | 79302 |
| 2025-11-10 | 21.21 | $21.20 | 117217 |
| 2025-11-07 | 21.22 | $21.19 | 137401 |
| 2025-11-06 | 21.23 | $21.22 | 72800 |
| 2025-11-05 | 21.24 | $21.13 | 350000 |
| 2025-11-04 | 21.26 | $21.15 | 97721 |
| 2025-11-03 | 21.29 | $21.13 | 98643 |
| 2025-10-31 | 21.32 | $21.23 | 83013 |
| 2025-10-30 | 21.34 | $21.21 | 77518 |
| 2025-10-29 | 21.37 | $21.23 | 105649 |
| 2025-10-28 | 21.40 | $21.37 | 203200 |
| 2025-10-27 | 21.40 | $21.35 | 168117 |
| 2025-10-24 | 21.40 | $21.35 | 77104 |
| 2025-10-23 | 21.41 | $21.32 | 876000 |
| 2025-10-22 | 21.42 | $21.49 | 62000 |
| 2025-10-21 | 21.39 | $21.36 | 64439 |
| 2025-10-20 | 21.39 | $21.44 | 171120 |
| 2025-10-17 | 21.38 | $21.45 | 248500 |
| 2025-10-16 | 21.36 | $21.43 | 81510 |
| 2025-10-15 | 21.34 | $21.39 | 64300 |
| 2025-10-14 | 21.32 | $21.40 | 133617 |
| 2025-10-13 | 21.30 | $21.32 | 86200 |
| 2025-10-10 | 21.29 | $21.28 | 572527 |
| 2025-10-09 | 21.29 | $21.26 | 482328 |
| 2025-10-08 | 21.29 | $21.27 | 349643 |
| 2025-10-07 | 21.29 | $21.19 | 1.1M |
| 2025-10-06 | 21.31 | $21.26 | 62910 |
| 2025-10-03 | 21.32 | $21.31 | 1.5M |
| 2025-10-02 | 21.31 | $21.31 | 86900 |
| 2025-10-01 | 21.31 | $21.28 | 95446 |
| 2025-09-30 | 21.31 | $21.23 | 82244 |
| 2025-09-29 | 21.32 | $21.26 | 202000 |
| 2025-09-26 | 21.32 | $21.18 | 66245 |
| 2025-09-25 | 21.35 | $21.16 | 69400 |
| 2025-09-24 | 21.38 | $21.27 | 54300 |
| 2025-09-23 | 21.39 | $21.34 | 57000 |
| 2025-09-22 | 21.39 | $21.29 | 84303 |
| 2025-09-19 | 21.39 | $21.36 | 76405 |
| 2025-09-18 | 21.39 | $21.36 | 86800 |
| 2025-09-17 | 21.38 | $21.38 | 91300 |
| 2025-09-16 | 21.37 | $21.43 | 60209 |
| 2025-09-15 | 21.34 | $21.43 | 255418 |
| 2025-09-12 | 21.30 | $21.36 | 49300 |
| 2025-09-11 | 21.28 | $21.41 | 81400 |
| 2025-09-10 | 21.24 | $21.34 | 317346 |
| 2025-09-09 | 21.21 | $21.30 | 88910 |
| 2025-09-08 | 21.18 | $21.36 | 89917 |
| 2025-09-05 | 21.13 | $21.23 | 130600 |
| 2025-09-04 | 21.11 | $21.19 | 164716 |
| 2025-09-03 | 21.08 | $21.08 | 274028 |
| 2025-09-02 | 21.08 | $21.00 | 79800 |
| 2025-08-29 | 21.09 | $21.07 | 86000 |
| 2025-08-28 | 21.09 | $21.10 | 106915 |
| 2025-08-27 | 21.09 | $21.11 | 686300 |
| 2025-08-26 | 21.07 | $21.04 | 80700 |
| 2025-08-25 | 21.08 | $21.05 | 106613 |
| 2025-08-22 | 21.08 | $21.07 | 126900 |
| 2025-08-21 | 21.07 | $20.94 | 76024 |
| 2025-08-20 | 21.09 | $21.09 | 186944 |
| 2025-08-19 | 21.09 | $21.05 | 153500 |
| 2025-08-18 | 21.09 | $21.06 | 337800 |
| 2025-08-15 | 21.08 | $21.05 | 910847 |
| 2025-08-14 | 21.08 | $21.07 | 72620 |
| 2025-08-13 | 21.08 | $21.11 | 51030 |
| 2025-08-12 | 21.06 | $21.06 | 89400 |
| 2025-08-11 | 21.05 | $21.04 | 75600 |
| 2025-08-08 | 21.05 | $21.04 | 270246 |
| 2025-08-07 | 21.04 | $21.09 | 569534 |
| 2025-08-06 | 21.02 | $21.09 | 124600 |
| 2025-08-05 | 20.99 | $21.08 | 112100 |
| 2025-08-04 | 20.97 | $21.09 | 487900 |
| 2025-08-01 | 20.94 | $21.06 | 77400 |
| 2025-07-31 | 20.91 | $20.88 | 96500 |
| 2025-07-30 | 20.91 | $20.90 | 89324 |
| 2025-07-29 | 20.91 | $20.95 | 84200 |
| 2025-07-28 | 20.89 | $20.87 | 77600 |
| 2025-07-25 | 20.89 | $20.90 | 124200 |
| 2025-07-24 | 20.89 | $20.85 | 174142 |
| 2025-07-23 | 20.89 | $20.87 | 105200 |
| 2025-07-22 | 20.89 | $20.89 | 105314 |
| 2025-07-21 | 20.89 | $20.93 | 138300 |
| 2025-07-18 | 20.88 | $20.87 | 238400 |
| 2025-07-17 | 20.87 | $20.83 | 260418 |
| 2025-07-16 | 20.88 | $20.81 | 235300 |
| 2025-07-15 | 20.89 | $20.75 | 162500 |
| 2025-07-14 | 20.91 | $20.81 | 144200 |
| 2025-07-11 | 20.93 | $20.80 | 139600 |
| 2025-07-10 | 20.95 | $20.90 | 90000 |
| 2025-07-09 | 20.95 | $20.90 | 136219 |
| 2025-07-08 | 20.95 | $20.81 | 443109 |
| 2025-07-07 | 20.96 | $20.83 | 596200 |
| 2025-07-03 | 20.98 | $20.96 | 196110 |
| 2025-07-02 | 20.97 | $20.99 | 73700 |
| 2025-07-01 | 20.95 | $20.99 | 216200 |
| 2025-06-30 | 20.93 | $20.98 | 126000 |
| 2025-06-27 | 20.91 | $20.93 | 232800 |
| 2025-06-26 | 20.89 | $20.94 | 53100 |
| 2025-06-25 | 20.87 | $20.95 | 69549 |
| 2025-06-24 | 20.84 | $20.94 | 63632 |
| 2025-06-23 | 20.81 | $20.87 | 80600 |
| 2025-06-20 | 20.78 | $20.84 | 110735 |
| 2025-06-18 | 20.76 | $20.81 | 121103 |
| 2025-06-17 | 20.75 | $20.79 | 95504 |
| 2025-06-16 | 20.73 | $20.73 | 44100 |
| 2025-06-13 | 20.72 | $20.76 | 107900 |
| 2025-06-12 | 20.71 | $20.83 | 47748 |
| 2025-06-11 | 20.67 | $20.75 | 191400 |
| 2025-06-10 | 20.65 | $20.69 | 108311 |
| 2025-06-09 | 20.64 | $20.65 | 83327 |
| 2025-06-06 | 20.63 | $20.62 | 73232 |
| 2025-06-05 | 20.63 | $20.71 | 56025 |
| 2025-06-04 | 20.61 | $20.77 | 77140 |
| 2025-06-03 | 20.57 | $20.64 | 80800 |
| 2025-06-02 | 20.55 | $20.64 | 76900 |
| 2025-05-30 | 20.54 | $20.67 | 82201 |
| 2025-05-29 | 20.51 | $20.64 | 120139 |
| 2025-05-28 | 20.48 | $20.56 | 162600 |
| 2025-05-27 | 20.47 | $20.58 | 313300 |
| 2025-05-23 | 20.45 | $20.43 | 122200 |
| 2025-05-22 | 20.46 | $20.37 | 237000 |
| 2025-05-21 | 20.48 | $20.32 | 378200 |
| 2025-05-20 | 20.52 | $20.52 | 219129 |
| 2025-05-19 | 20.53 | $20.56 | 147133 |
| 2025-05-16 | 20.52 | $20.57 | 73037 |
| 2025-05-15 | 20.51 | $20.52 | 81800 |
| 2025-05-14 | 20.51 | $20.42 | 126246 |
| 2025-05-13 | 20.54 | $20.49 | 66400 |
| 2025-05-12 | 20.55 | $20.48 | 83334 |
| 2025-05-09 | 20.56 | $20.52 | 168733 |
| 2025-05-08 | 20.58 | $20.51 | 142500 |
| 2025-05-07 | 20.59 | $20.62 | 199504 |
| 2025-05-06 | 20.58 | $20.60 | 110745 |
| 2025-05-05 | 20.58 | $20.57 | 130344 |
| 2025-05-02 | 20.58 | $20.59 | 186213 |
| 2025-05-01 | 20.58 | $20.63 | 623400 |
| 2025-04-30 | 20.57 | $20.68 | 226900 |
| 2025-04-29 | 20.55 | $20.72 | 98200 |
| 2025-04-28 | 20.51 | $20.69 | 76102 |
| 2025-04-25 | 20.48 | $20.66 | 85409 |
| 2025-04-24 | 20.45 | $20.57 | 97941 |
| 2025-04-23 | 20.43 | $20.44 | 54946 |
| 2025-04-22 | 20.44 | $20.35 | 74900 |
| 2025-04-21 | 20.46 | $20.40 | 124300 |
| 2025-04-17 | 20.49 | $20.53 | 135500 |
| 2025-04-16 | 20.48 | $20.55 | 61344 |
| 2025-04-15 | 20.48 | $20.47 | 137709 |
| 2025-04-14 | 20.49 | $20.39 | 63200 |
| 2025-04-11 | 20.52 | $20.24 | 155413 |
| 2025-04-10 | 20.59 | $20.36 | 110711 |
| 2025-04-09 | 20.64 | $20.54 | 127733 |
| 2025-04-08 | 20.66 | $20.36 | 633039 |
| 2025-04-07 | 20.73 | $20.47 | 223500 |
| 2025-04-04 | 20.78 | $20.80 | 288630 |
| 2025-04-03 | 20.77 | $20.84 | 190801 |
| 2025-04-02 | 20.75 | $20.80 | 154003 |
| 2025-04-01 | 20.73 | $20.81 | 83103 |
| 2025-03-31 | 20.71 | $20.75 | 127600 |
| 2025-03-28 | 20.70 | $20.69 | 1.1M |
| 2025-03-27 | 20.70 | $20.60 | 93310 |
| 2025-03-26 | 20.72 | $20.70 | 93100 |
| 2025-03-25 | 20.72 | $20.75 | 87708 |
| 2025-03-24 | 20.71 | $20.69 | 143600 |
| 2025-03-21 | 20.71 | $20.74 | 76700 |
| 2025-03-20 | 20.70 | $20.75 | 55000 |
| 2025-03-19 | 20.69 | $20.75 | 160047 |
| 2025-03-18 | 20.67 | $20.64 | 45500 |
| 2025-03-17 | 20.68 | $20.64 | 108810 |
| 2025-03-14 | 20.69 | $20.60 | 135400 |
| 2025-03-13 | 20.70 | $20.60 | 116600 |
| 2025-03-12 | 20.72 | $20.59 | 110500 |
| 2025-03-11 | 20.74 | $20.64 | 128738 |
| 2025-03-10 | 20.76 | $20.75 | 88700 |
| 2025-03-07 | 20.75 | $20.67 | 122024 |
| 2025-03-06 | 20.76 | $20.71 | 115600 |
| 2025-03-05 | 20.76 | $20.74 | 62800 |
| 2025-03-04 | 20.76 | $20.78 | 64533 |
| 2025-03-03 | 20.75 | $20.85 | 124515 |
| 2025-02-28 | 20.72 | $20.83 | 104113 |
| 2025-02-27 | 20.68 | $20.76 | 157630 |
| 2025-02-26 | 20.66 | $20.79 | 140100 |
| 2025-02-25 | 20.63 | $20.75 | 107046 |
| 2025-02-24 | 20.60 | $20.64 | 65900 |
| 2025-02-21 | 20.59 | $20.59 | 275100 |
| 2025-02-20 | 20.59 | $20.60 | 106400 |
| 2025-02-19 | 20.58 | $20.56 | 196242 |
| 2025-02-18 | 20.58 | $20.58 | 58700 |
| 2025-02-14 | 20.58 | $20.66 | 54400 |
| 2025-02-13 | 20.56 | $20.60 | 249548 |
| 2025-02-12 | 20.55 | $20.46 | 133900 |
| 2025-02-11 | 20.57 | $20.56 | 102800 |
| 2025-02-10 | 20.57 | $20.60 | 109000 |
| 2025-02-07 | 20.56 | $20.60 | 64500 |
| 2025-02-06 | 20.55 | $20.66 | 116828 |
| 2025-02-05 | 20.52 | $20.69 | 236000 |
| 2025-02-04 | 20.49 | $20.60 | 217500 |
| 2025-02-03 | 20.46 | $20.53 | 118200 |
| 2025-01-31 | 20.45 | $20.53 | 104200 |
| 2025-01-30 | 20.44 | $20.57 | 120744 |
| 2025-01-29 | 20.42 | $20.53 | 76747 |
| 2025-01-28 | 20.40 | $20.55 | 165900 |
| 2025-01-27 | 20.37 | $20.56 | 118800 |
| 2025-01-24 | 20.34 | $20.43 | 260300 |
| 2025-01-23 | 20.33 | $20.39 | 154100 |
| 2025-01-22 | 20.33 | $20.42 | 331640 |
| 2025-01-21 | 20.33 | $20.53 | 137100 |
| 2025-01-17 | 20.30 | $20.44 | 105410 |
| 2025-01-16 | 20.28 | $20.43 | 146842 |
| 2025-01-15 | 20.27 | $20.39 | 280403 |
| 2025-01-14 | 20.26 | $20.18 | 145140 |
| 2025-01-13 | 20.30 | $20.17 | 846100 |
| 2025-01-10 | 20.35 | $20.21 | 333900 |
| 2025-01-08 | 20.40 | $20.34 | 364300 |
| 2025-01-07 | 20.43 | $20.35 | 196535 |
| 2025-01-06 | 20.46 | $20.44 | 136400 |
| 2025-01-03 | 20.48 | $20.46 | 327200 |
| 2025-01-02 | 20.49 | $20.49 | 93200 |
| 2024-12-31 | 20.51 | $20.45 | 946134 |
| 2024-12-30 | 20.54 | $20.51 | 938000 |
| 2024-12-27 | 20.56 | $20.47 | 126200 |
| 2024-12-26 | 20.59 | $20.54 | 101300 |
| 2024-12-24 | 20.61 | $20.51 | 73224 |
| 2024-12-23 | 20.64 | $20.50 | 123539 |
| 2024-12-20 | 20.68 | $20.54 | 279800 |
| 2024-12-19 | 20.72 | $20.43 | 339100 |
| 2024-12-18 | 20.79 | $20.55 | 91200 |
| 2024-12-17 | 20.85 | $20.73 | 99000 |
| 2024-12-16 | 20.87 | $20.73 | 109900 |
| 2024-12-13 | 20.90 | $20.72 | 105126 |
| 2024-12-12 | 20.94 | $20.89 | 145344 |
| 2024-12-11 | 20.95 | $20.97 | 111400 |
| 2024-12-10 | 20.94 | $21.00 | 278448 |
| 2024-12-09 | 20.92 | $21.03 | 94700 |
| 2024-12-06 | 20.90 | $21.05 | 97824 |
| 2024-12-05 | 20.87 | $21.01 | 338700 |
| 2024-12-04 | 20.84 | $21.02 | 846925 |
| 2024-12-03 | 20.80 | $20.94 | 82600 |
| 2024-12-02 | 20.77 | $20.98 | 78300 |
| 2024-11-29 | 20.74 | $20.95 | 44615 |
| 2024-11-27 | 20.70 | $20.85 | 131500 |
| 2024-11-26 | 20.68 | $20.78 | 152200 |
| 2024-11-25 | 20.67 | $20.82 | 168200 |
| 2024-11-22 | 20.65 | $20.65 | 130711 |
| 2024-11-21 | 20.66 | $20.63 | 144600 |
| 2024-11-20 | 20.68 | $20.73 | 225800 |
| 2024-11-19 | 20.68 | $20.75 | 86311 |
| 2024-11-18 | 20.68 | $20.73 | 140700 |
| 2024-11-15 | 20.69 | $20.69 | 186044 |
| 2024-11-14 | 20.71 | $20.69 | 316000 |
| 2024-11-13 | 20.72 | $20.70 | 79140 |
| 2024-11-12 | 20.75 | $20.73 | 87400 |
| 2024-11-11 | 20.76 | $20.86 | 115735 |
| 2024-11-08 | 20.76 | $20.91 | 203114 |
| 2024-11-07 | 20.74 | $20.87 | 101728 |
| 2024-11-06 | 20.74 | $20.67 | 186200 |
| 2024-11-05 | 20.77 | $20.80 | 900415 |
| 2024-11-04 | 20.78 | $20.79 | 159406 |
| 2024-11-01 | 20.80 | $20.67 | 129500 |
| 2024-10-31 | 20.85 | $20.77 | 131825 |
| 2024-10-30 | 20.88 | $20.80 | 115438 |
| 2024-10-29 | 20.91 | $20.90 | 92400 |
| 2024-10-28 | 20.93 | $20.80 | 73312 |
| 2024-10-25 | 20.98 | $20.82 | 116649 |
| 2024-10-24 | 21.02 | $20.86 | 53114 |
| 2024-10-23 | 21.07 | $20.84 | 71800 |
| 2024-10-22 | 21.13 | $20.96 | 62310 |
| 2024-10-21 | 21.17 | $20.98 | 137600 |
| 2024-10-18 | 21.22 | $21.15 | 63726 |
| 2024-10-17 | 21.24 | $21.24 | 92200 |
| 2024-10-16 | 21.24 | $21.25 | 165500 |
| 2024-10-15 | 21.24 | $21.28 | 146600 |
| 2024-10-14 | 21.24 | $21.12 | 91913 |
| 2024-10-11 | 21.27 | $21.21 | 83100 |
| 2024-10-10 | 21.28 | $21.13 | 188238 |
| 2024-10-09 | 21.32 | $21.13 | 254900 |
| 2024-10-08 | 21.36 | $21.16 | 235400 |
| 2024-10-07 | 21.40 | $21.15 | 700800 |
| 2024-10-04 | 21.45 | $21.22 | 275838 |
| 2024-10-03 | 21.49 | $21.35 | 227400 |
| 2024-10-02 | 21.51 | $21.44 | 136600 |
| 2024-10-01 | 21.51 | $21.44 | 336600 |
| 2024-09-30 | 21.51 | $21.37 | 408900 |
| 2024-09-27 | 21.53 | $21.45 | 1.4M |
| 2024-09-26 | 21.53 | $21.33 | 95300 |
| 2024-09-25 | 21.56 | $21.41 | 77549 |
| 2024-09-24 | 21.58 | $21.60 | 221203 |
| 2024-09-23 | 21.56 | $21.48 | 123800 |
| 2024-09-20 | 21.55 | $21.49 | 42615 |
| 2024-09-19 | 21.55 | $21.49 | 52000 |
| 2024-09-18 | 21.54 | $21.49 | 92400 |
| 2024-09-17 | 21.53 | $21.57 | 408000 |
| 2024-09-16 | 21.50 | $21.54 | 89500 |
| 2024-09-13 | 21.47 | $21.57 | 61335 |
| 2024-09-12 | 21.43 | $21.43 | 95000 |
| 2024-09-11 | 21.41 | $21.43 | 66314 |
| 2024-09-10 | 21.38 | $21.46 | 138700 |
| 2024-09-09 | 21.35 | $21.39 | 75200 |
| 2024-09-06 | 21.32 | $21.37 | 117304 |
| 2024-09-05 | 21.29 | $21.35 | 105200 |
| 2024-09-04 | 21.27 | $21.30 | 53034 |
| 2024-09-03 | 21.24 | $21.25 | 106900 |
| 2024-08-30 | 21.22 | $21.11 | 60303 |
| 2024-08-29 | 21.23 | $21.17 | 99200 |
| 2024-08-28 | 21.23 | $21.17 | 61601 |
| 2024-08-27 | 21.22 | $21.22 | 125100 |
| 2024-08-26 | 21.20 | $21.24 | 48017 |
| 2024-08-23 | 21.18 | $21.25 | 37400 |
| 2024-08-22 | 21.15 | $21.12 | 201500 |
| 2024-08-21 | 21.13 | $21.18 | 363110 |
| 2024-08-20 | 21.11 | $21.19 | 476400 |
| 2024-08-19 | 21.07 | $21.11 | 78127 |
| 2024-08-16 | 21.05 | $21.11 | 37700 |
| 2024-08-15 | 21.02 | $21.09 | 60641 |
| 2024-08-14 | 20.99 | $21.12 | 121219 |
| 2024-08-13 | 20.95 | $21.05 | 60600 |
| 2024-08-12 | 20.91 | $20.95 | 34015 |
| 2024-08-09 | 20.89 | $20.90 | 34200 |
| 2024-08-08 | 20.88 | $20.84 | 99600 |
| 2024-08-07 | 20.88 | $20.83 | 59200 |
| 2024-08-06 | 20.87 | $20.91 | 255037 |
| 2024-08-05 | 20.85 | $20.96 | 117000 |
| 2024-08-02 | 20.82 | $21.09 | 59212 |
| 2024-08-01 | 20.75 | $20.83 | 63143 |
| 2024-07-31 | 20.73 | $20.80 | 55613 |
| 2024-07-30 | 20.71 | $20.67 | 164612 |
| 2024-07-29 | 20.71 | $20.73 | 168500 |
| 2024-07-26 | 20.70 | $20.69 | 31322 |
| 2024-07-25 | 20.69 | $20.59 | 39005 |
| 2024-07-24 | 20.71 | $20.57 | 50500 |
| 2024-07-23 | 20.73 | $20.62 | 52241 |
| 2024-07-22 | 20.75 | $20.71 | 77311 |
| 2024-07-19 | 20.75 | $20.72 | 31800 |
| 2024-07-18 | 20.74 | $20.76 | 51300 |
| 2024-07-17 | 20.73 | $20.76 | 75500 |
| 2024-07-16 | 20.71 | $20.81 | 63200 |
| 2024-07-15 | 20.68 | $20.75 | 69400 |
| 2024-07-12 | 20.65 | $20.80 | 281500 |
| 2024-07-11 | 20.61 | $20.72 | 481000 |
| 2024-07-10 | 20.58 | $20.64 | 65800 |
| 2024-07-09 | 20.57 | $20.61 | 164910 |
| 2024-07-08 | 20.55 | $20.59 | 42809 |
| 2024-07-05 | 20.54 | $20.60 | 50832 |
| 2024-07-03 | 20.52 | $20.51 | 31300 |
| 2024-07-02 | 20.52 | $20.39 | 91300 |
| 2024-07-01 | 20.55 | $20.31 | 120226 |
| 2024-06-28 | 20.59 | $20.43 | 81900 |
| 2024-06-27 | 20.62 | $20.51 | 454238 |
| 2024-06-26 | 20.63 | $20.54 | 36500 |
| 2024-06-25 | 20.64 | $20.67 | 41100 |
| 2024-06-24 | 20.62 | $20.65 | 62731 |
| 2024-06-21 | 20.61 | $20.61 | 68800 |
| 2024-06-20 | 20.60 | $20.60 | 39600 |
| 2024-06-18 | 20.58 | $20.65 | 65540 |
| 2024-06-17 | 20.56 | $20.59 | 29800 |
| 2024-06-14 | 20.54 | $20.66 | 37500 |
| 2024-06-13 | 20.51 | $20.64 | 44600 |
| 2024-06-12 | 20.47 | $20.58 | 80100 |
| 2024-06-11 | 20.44 | $20.47 | 89000 |
| 2024-06-10 | 20.43 | $20.36 | 40633 |
| 2024-06-07 | 20.44 | $20.41 | 54721 |
| 2024-06-06 | 20.44 | $20.56 | 36300 |
| 2024-06-05 | 20.41 | $20.58 | 39547 |
| 2024-06-04 | 20.37 | $20.53 | 43836 |
| 2024-06-03 | 20.33 | $20.47 | 68834 |
| 2024-05-31 | 20.30 | $20.32 | 52500 |
| 2024-05-30 | 20.30 | $20.23 | 49230 |
| 2024-05-29 | 20.31 | $20.14 | 42700 |
| 2024-05-28 | 20.35 | $20.23 | 41200 |
| 2024-05-24 | 20.37 | $20.31 | 42549 |
| 2024-05-23 | 20.38 | $20.30 | 48424 |
| 2024-05-22 | 20.39 | $20.37 | 53130 |
| 2024-05-21 | 20.39 | $20.40 | 60700 |
| 2024-05-20 | 20.38 | $20.44 | 58847 |
| 2024-05-17 | 20.36 | $20.45 | 84437 |
| 2024-05-16 | 20.34 | $20.48 | 332405 |
| 2024-05-15 | 20.30 | $20.49 | 46300 |
| 2024-05-14 | 20.26 | $20.36 | 33400 |
| 2024-05-13 | 20.24 | $20.32 | 45600 |
| 2024-05-10 | 20.23 | $20.33 | 50109 |
| 2024-05-09 | 20.21 | $20.31 | 29201 |
| 2024-05-08 | 20.19 | $20.33 | 24321 |
| 2024-05-07 | 20.16 | $20.38 | 86300 |
| 2024-05-06 | 20.12 | $20.34 | 28202 |
| 2024-05-03 | 20.08 | $20.33 | 49004 |
| 2024-05-02 | 20.04 | $20.23 | 71900 |
| 2024-05-01 | 20.01 | $20.11 | 290700 |
| 2024-04-30 | 20.01 | $20.03 | 38700 |
| 2024-04-29 | 20.02 | $20.10 | 82110 |
| 2024-04-26 | 20.02 | $20.05 | 46200 |
| 2024-04-25 | 20.03 | $19.96 | 59801 |
| 2024-04-24 | 20.06 | $20.04 | 41706 |
| 2024-04-23 | 20.09 | $20.06 | 47500 |
| 2024-04-22 | 20.11 | $20.14 | 46700 |
| 2024-04-19 | 20.12 | $20.05 | 153200 |
| 2024-04-18 | 20.15 | $20.03 | 196400 |
| 2024-04-17 | 20.19 | $20.08 | 62637 |
| 2024-04-16 | 20.23 | $20.01 | 148900 |
| 2024-04-15 | 20.29 | $20.11 | 193500 |
| 2024-04-12 | 20.33 | $20.18 | 50500 |
| 2024-04-11 | 20.37 | $20.22 | 80339 |
| 2024-04-10 | 20.41 | $20.25 | 71531 |
| 2024-04-09 | 20.45 | $20.50 | 97937 |
| 2024-04-08 | 20.45 | $20.37 | 79634 |
| 2024-04-05 | 20.47 | $20.36 | 336000 |
| 2024-04-04 | 20.50 | $20.51 | 111200 |
| 2024-04-03 | 20.49 | $20.47 | 218200 |
| 2024-04-02 | 20.50 | $20.42 | 81844 |
| 2024-04-01 | 20.52 | $20.46 | 320000 |
| 2024-03-28 | 20.54 | $20.57 | 231818 |
| 2024-03-27 | 20.53 | $20.65 | 2.9M |
| 2024-03-26 | 20.50 | $20.47 | 141500 |
| 2024-03-25 | 20.51 | $20.48 | 4400 |
| 2024-03-22 | 20.52 | $20.58 | 13538 |
| 2024-03-21 | 20.51 | $20.47 | 12100 |
| 2024-03-20 | 20.52 | $20.56 | 11700 |
| 2024-03-19 | 20.52 | $20.52 | 13919 |
| 2024-03-18 | 20.52 | $20.45 | 10300 |
| 2024-03-15 | 20.53 | $20.43 | 8744 |
| 2024-03-14 | 20.56 | $20.51 | 20200 |
| 2024-03-13 | 20.57 | $20.58 | 11401 |
| 2024-03-12 | 20.57 | $20.60 | 111400 |
| 2024-03-11 | 20.56 | $20.68 | 25100 |
| 2024-03-08 | 20.53 | $20.70 | 15900 |
| 2024-03-07 | 20.50 | $20.65 | 21736 |
| 2024-03-06 | 20.47 | $20.63 | 7141 |
| 2024-03-05 | 20.44 | $20.58 | 10200 |
| 2024-03-04 | 20.42 | $20.47 | 2704 |
| 2024-03-01 | 20.42 | $20.49 | 6739 |
| 2024-02-29 | 20.41 | $20.39 | 13700 |
| 2024-02-28 | 20.42 | $20.41 | 201606 |
| 2024-02-27 | 20.44 | $20.37 | 20709 |
| 2024-02-26 | 20.46 | $20.39 | 5505 |
| 2024-02-23 | 20.48 | $20.47 | 7600 |
| 2024-02-22 | 20.49 | $20.40 | 14100 |
| 2024-02-21 | 20.52 | $20.42 | 117331 |
| 2024-02-20 | 20.55 | $20.53 | 12400 |
| 2024-02-16 | 20.55 | $20.47 | 23149 |
| 2024-02-15 | 20.58 | $20.53 | 8400 |
| 2024-02-14 | 20.59 | $20.47 | 19900 |
| 2024-02-13 | 20.62 | $20.40 | 21219 |
| 2024-02-12 | 20.67 | $20.59 | 23800 |
| 2024-02-09 | 20.69 | $20.57 | 6926 |
| 2024-02-08 | 20.71 | $20.61 | 11718 |
| 2024-02-07 | 20.73 | $20.69 | 32700 |
| 2024-02-06 | 20.74 | $20.70 | 23947 |
| 2024-02-05 | 20.74 | $20.58 | 10447 |
| 2024-02-02 | 20.77 | $20.75 | 20148 |
| 2024-02-01 | 20.77 | $20.81 | 29247 |
| 2024-01-31 | 20.75 | $20.83 | 18920 |
| 2024-01-30 | 20.73 | $20.73 | 25402 |
| 2024-01-29 | 20.73 | $20.72 | 26829 |
| 2024-01-26 | 20.73 | $20.64 | 21112 |
| 2024-01-25 | 20.74 | $20.66 | 29100 |
| 2024-01-24 | 20.75 | $20.58 | 41800 |
| 2024-01-23 | 20.78 | $20.61 | 13033 |
| 2024-01-22 | 20.81 | $20.73 | 183138 |
| 2024-01-19 | 20.81 | $20.64 | 47109 |
| 2024-01-18 | 20.84 | $20.68 | 22700 |
| 2024-01-17 | 20.86 | $20.65 | 198731 |
| 2024-01-16 | 20.89 | $20.72 | 9600 |
| 2024-01-12 | 20.90 | $20.85 | 128038 |
| 2024-01-11 | 20.89 | $20.83 | 43100 |
| 2024-01-10 | 20.89 | $20.73 | 24600 |
| 2024-01-09 | 20.90 | $20.73 | 148400 |
| 2024-01-08 | 20.92 | $20.71 | 31016 |
| 2024-01-05 | 20.93 | $20.65 | 44449 |
| 2024-01-04 | 20.97 | $20.68 | 38900 |
| 2024-01-03 | 21.00 | $20.82 | 15300 |
| 2024-01-02 | 21.00 | $20.80 | 6900 |
| 2023-12-29 | 21.01 | $20.92 | 17915 |
| 2023-12-28 | 21.00 | $20.93 | 11345 |
| 2023-12-27 | 20.97 | $21.00 | 55507 |
| 2023-12-26 | 20.93 | $20.85 | 115800 |
| 2023-12-22 | 20.90 | $20.79 | 5900 |
| 2023-12-21 | 20.89 | $20.91 | 33300 |
| 2023-12-20 | 20.84 | $20.88 | 8607 |
| 2023-12-19 | 20.80 | $20.84 | 54500 |
| 2023-12-18 | 20.75 | $20.84 | 49900 |
| 2023-12-15 | 20.69 | $20.88 | 42700 |
| 2023-12-14 | 20.61 | $20.90 | 27800 |
| 2023-12-13 | 20.51 | $20.70 | 16200 |
| 2023-12-12 | 20.44 | $20.43 | 8600 |
| 2023-12-11 | 20.41 | $20.36 | 12539 |
| 2023-12-08 | 20.39 | $20.35 | 4800 |
| 2023-12-07 | 20.37 | $20.45 | 15100 |
| 2023-12-06 | 20.32 | $20.45 | 36300 |
| 2023-12-05 | 20.26 | $20.35 | 8421 |
| 2023-12-04 | 20.21 | $20.27 | 279246 |
| 2023-12-01 | 20.17 | $20.34 | 9445 |
| 2023-11-30 | 20.10 | $20.15 | 204237 |
| 2023-11-29 | 20.06 | $20.27 | 45600 |
| 2023-11-28 | 20.00 | $20.14 | 7200 |
| 2023-11-27 | 19.94 | $19.99 | 7800 |
| 2023-11-24 | 19.91 | $19.95 | 2100 |
| 2023-11-22 | 19.88 | $19.91 | 34700 |
| 2023-11-21 | 19.86 | $19.96 | 17700 |
| 2023-11-20 | 19.81 | $20.01 | 6700 |
| 2023-11-17 | 19.75 | $20.00 | 103200 |
| 2023-11-16 | 19.69 | $19.92 | 1900 |
| 2023-11-15 | 19.62 | $19.83 | 16400 |
| 2023-11-14 | 19.57 | $19.91 | 22500 |
| 2023-11-13 | 19.49 | $19.63 | 10608 |
| 2023-11-10 | 19.45 | $19.61 | 1845 |
| 2023-11-09 | 19.41 | $19.56 | 93809 |
| 2023-11-08 | 19.38 | $19.70 | 126807 |
| 2023-11-07 | 19.31 | $19.61 | 100 |
| 2023-11-06 | 19.25 | $19.52 | 2700 |
| 2023-11-03 | 19.20 | $19.61 | 3105 |
| 2023-11-02 | 19.13 | $19.47 | 5600 |
| 2023-11-01 | 19.07 | $19.29 | 2600 |
| 2023-10-31 | 19.04 | $19.09 | 4300 |
| 2023-10-30 | 19.05 | $19.08 | 8336 |
| 2023-10-27 | 19.06 | $19.13 | 3600 |
| 2023-10-26 | 19.07 | $19.14 | 3929 |
| 2023-10-25 | 19.08 | $19.02 | 3400 |
| 2023-10-24 | 19.11 | $19.15 | 3905 |
| 2023-10-23 | 19.12 | $19.16 | 3700 |
| 2023-10-20 | 19.14 | $19.05 | 2533 |
| 2023-10-19 | 19.18 | $18.99 | 5800 |
| 2023-10-18 | 19.24 | $19.09 | 2400 |
| 2023-10-17 | 19.29 | $19.20 | 6400 |
| 2023-10-16 | 19.33 | $19.37 | 907 |
| 2023-10-13 | 19.34 | $19.47 | 1443 |
| 2023-10-12 | 19.33 | $19.38 | 100 |
| 2023-10-11 | 19.34 | $19.52 | 400 |
| 2023-10-10 | 19.32 | $19.43 | 13200 |
| 2023-10-09 | 19.32 | $19.43 | 110 |
| 2023-10-06 | 19.32 | $19.23 | 3100 |
| 2023-10-05 | 19.36 | $19.29 | 511 |
| 2023-10-04 | 19.40 | $19.27 | 100 |
| 2023-10-03 | 19.45 | $19.16 | 313 |
| 2023-10-02 | 19.53 | $19.35 | 4026 |
| 2023-09-29 | 19.59 | $19.48 | 11500 |
| 2023-09-28 | 19.62 | $19.49 | 1100 |
| 2023-09-27 | 19.67 | $19.45 | 804 |
| 2023-09-26 | 19.73 | $19.56 | 534 |
| 2023-09-25 | 19.77 | $19.61 | 125 |
| 2023-09-22 | 19.81 | $19.70 | 2900 |
| 2023-09-21 | 19.84 | $19.71 | 317 |
| 2023-09-20 | 19.88 | $19.82 | 526 |
| 2023-09-19 | 19.89 | $19.83 | 4600 |
| 2023-09-18 | 19.91 | $19.88 | 516 |
| 2023-09-15 | 19.92 | $19.87 | 7700 |
| 2023-09-14 | 19.93 | $19.91 | 100 |
| 2023-09-13 | 19.94 | $19.92 | 1400 |
| 2023-09-12 | 19.94 | $19.91 | 10200 |
| 2023-09-11 | 19.95 | $19.92 | 20400 |
| 2023-09-08 | 19.96 | $19.90 | 6736 |
| 2023-09-07 | 19.97 | $19.92 | 169700 |
| 2023-09-06 | 19.98 | $19.86 | — |
| 2023-09-05 | 20.01 | $19.90 | 29200 |
| 2023-09-01 | 20.03 | $20.05 | 5821 |
| 2023-08-31 | 20.02 | $20.16 | 300 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.34
2026-07-31
Close Price
$20.37
Vol: 79900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.03
Average
20.71
Maximum
21.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.34 | $20.37 | 79900 |
| 2026-07-30 | 20.35 | $20.39 | 128900 |
| 2026-07-29 | 20.36 | $20.35 | 500040 |
| 2026-07-28 | 20.39 | $20.45 | 51348 |
| 2026-07-27 | 20.39 | $20.42 | 161924 |
| 2026-07-24 | 20.40 | $20.36 | 423906 |
| 2026-07-23 | 20.43 | $20.33 | 100200 |
| 2026-07-22 | 20.49 | $20.39 | 148000 |
| 2026-07-21 | 20.53 | $20.43 | 136900 |
| 2026-07-20 | 20.58 | $20.57 | 66200 |
| 2026-07-17 | 20.59 | $20.62 | 141500 |
| 2026-07-16 | 20.59 | $20.62 | 154300 |
| 2026-07-15 | 20.59 | $20.63 | 75400 |
| 2026-07-14 | 20.58 | $20.57 | 83843 |
| 2026-07-13 | 20.60 | $20.50 | 61900 |
| 2026-07-10 | 20.64 | $20.58 | 76245 |
| 2026-07-09 | 20.67 | $20.61 | 95914 |
| 2026-07-08 | 20.69 | $20.58 | 295722 |
| 2026-07-07 | 20.73 | $20.60 | 753801 |
| 2026-07-06 | 20.77 | $20.75 | 99116 |
| 2026-07-02 | 20.77 | $20.75 | 107749 |
| 2026-07-01 | 20.76 | $20.70 | 105828 |
| 2026-06-30 | 20.78 | $20.71 | 303906 |
| 2026-06-29 | 20.79 | $20.79 | 237400 |
| 2026-06-26 | 20.78 | $20.78 | 640100 |
| 2026-06-25 | 20.78 | $20.76 | 67300 |
| 2026-06-24 | 20.77 | $20.82 | 117234 |
| 2026-06-23 | 20.75 | $20.73 | 68900 |
| 2026-06-22 | 20.75 | $20.75 | 205903 |
| 2026-06-18 | 20.74 | $20.75 | 107900 |
| 2026-06-17 | 20.73 | $20.70 | 138400 |
| 2026-06-16 | 20.73 | $20.80 | 97134 |
| 2026-06-15 | 20.70 | $20.76 | 56723 |
| 2026-06-12 | 20.68 | $20.74 | 81239 |
| 2026-06-11 | 20.66 | $20.75 | 52600 |
| 2026-06-10 | 20.63 | $20.62 | 103400 |
| 2026-06-09 | 20.63 | $20.66 | 409448 |
| 2026-06-08 | 20.63 | $20.59 | 125549 |
| 2026-06-05 | 20.65 | $20.60 | 126230 |
| 2026-06-04 | 20.67 | $20.70 | 71636 |
| 2026-06-03 | 20.66 | $20.68 | 100720 |
| 2026-06-02 | 20.65 | $20.71 | 106317 |
| 2026-06-01 | 20.64 | $20.72 | 143444 |
| 2026-05-29 | 20.62 | $20.74 | 75949 |
| 2026-05-28 | 20.59 | $20.70 | 76710 |
| 2026-05-27 | 20.57 | $20.66 | 146113 |
| 2026-05-26 | 20.56 | $20.65 | 147446 |
| 2026-05-22 | 20.55 | $20.57 | 82000 |
| 2026-05-21 | 20.56 | $20.52 | 76609 |
| 2026-05-20 | 20.60 | $20.59 | 174100 |
| 2026-05-19 | 20.62 | $20.46 | 368440 |
| 2026-05-18 | 20.69 | $20.56 | 135326 |
| 2026-05-15 | 20.74 | $20.58 | 2.1M |
| 2026-05-14 | 20.80 | $20.77 | 71600 |
| 2026-05-13 | 20.81 | $20.78 | 123400 |
| 2026-05-12 | 20.82 | $20.77 | 198400 |
| 2026-05-11 | 20.84 | $20.85 | 142100 |
| 2026-05-08 | 20.83 | $20.88 | 71500 |
| 2026-05-07 | 20.82 | $20.82 | 432200 |
| 2026-05-06 | 20.82 | $20.89 | 889300 |
| 2026-05-05 | 20.80 | $20.77 | 77821 |
| 2026-05-04 | 20.81 | $20.74 | 331536 |
| 2026-05-01 | 20.84 | $20.81 | 96000 |
| 2026-04-30 | 20.85 | $20.77 | 144215 |
| 2026-04-29 | 20.87 | $20.74 | 121800 |
| 2026-04-28 | 20.91 | $20.83 | 91521 |
| 2026-04-27 | 20.93 | $20.86 | 152200 |
| 2026-04-24 | 20.94 | $20.90 | 243600 |
| 2026-04-23 | 20.95 | $20.86 | 137337 |
| 2026-04-22 | 20.96 | $20.90 | 116308 |
| 2026-04-21 | 20.97 | $20.87 | 131119 |
| 2026-04-20 | 20.98 | $21.02 | 151749 |
| 2026-04-17 | 20.95 | $21.03 | 124900 |
| 2026-04-16 | 20.91 | $20.92 | 99713 |
| 2026-04-15 | 20.90 | $20.97 | 144032 |
| 2026-04-14 | 20.86 | $20.98 | 114600 |
| 2026-04-13 | 20.82 | $20.93 | 87700 |
| 2026-04-10 | 20.78 | $20.84 | 113009 |
| 2026-04-09 | 20.76 | $20.89 | 119000 |
| 2026-04-08 | 20.72 | $20.88 | 310318 |
| 2026-04-07 | 20.68 | $20.76 | 656100 |
| 2026-04-06 | 20.67 | $20.80 | 129331 |
| 2026-04-02 | 20.64 | $20.83 | 91846 |
| 2026-04-01 | 20.60 | $20.75 | 72445 |
| 2026-03-31 | 20.58 | $20.75 | 201100 |
| 2026-03-30 | 20.56 | $20.61 | 445736 |
| 2026-03-27 | 20.58 | $20.49 | 144630 |
| 2026-03-26 | 20.64 | $20.55 | 150700 |
| 2026-03-25 | 20.71 | $20.80 | 182002 |
| 2026-03-24 | 20.71 | $20.72 | 95500 |
| 2026-03-23 | 20.73 | $20.78 | 122100 |
| 2026-03-20 | 20.75 | $20.64 | 76900 |
| 2026-03-19 | 20.81 | $20.85 | 162421 |
| 2026-03-18 | 20.83 | $20.83 | 131619 |
| 2026-03-17 | 20.85 | $20.91 | 117614 |
| 2026-03-16 | 20.86 | $20.83 | 162400 |
| 2026-03-13 | 20.90 | $20.74 | 145026 |
| 2026-03-12 | 20.98 | $20.80 | 206319 |
| 2026-03-11 | 21.05 | $20.92 | 108848 |
| 2026-03-10 | 21.11 | $21.05 | 234000 |
| 2026-03-09 | 21.13 | $21.11 | 196705 |
| 2026-03-06 | 21.14 | $21.06 | 253509 |
| 2026-03-05 | 21.18 | $21.09 | 252746 |
| 2026-03-04 | 21.21 | $21.18 | 130844 |
| 2026-03-03 | 21.21 | $21.15 | 496700 |
| 2026-03-02 | 21.23 | $21.16 | 278432 |
| 2026-02-27 | 21.25 | $21.22 | 182800 |
| 2026-02-26 | 21.25 | $21.24 | 352100 |
| 2026-02-25 | 21.25 | $21.20 | 175702 |
| 2026-02-24 | 21.26 | $21.22 | 108400 |
| 2026-02-23 | 21.26 | $21.23 | 121723 |
| 2026-02-20 | 21.26 | $21.21 | 177434 |
| 2026-02-19 | 21.26 | $21.26 | 509700 |
| 2026-02-18 | 21.26 | $21.28 | 111600 |
| 2026-02-17 | 21.24 | $21.29 | 123800 |
| 2026-02-13 | 21.21 | $21.29 | 122417 |
| 2026-02-12 | 21.18 | $21.23 | 195400 |
| 2026-02-11 | 21.15 | $21.18 | 195936 |
| 2026-02-10 | 21.14 | $21.21 | 118311 |
| 2026-02-09 | 21.12 | $21.17 | 109000 |
| 2026-02-06 | 21.11 | $21.16 | 153100 |
| 2026-02-05 | 21.09 | $21.15 | 369400 |
| 2026-02-04 | 21.08 | $21.07 | 105230 |
| 2026-02-03 | 21.09 | $21.06 | 128700 |
| 2026-02-02 | 21.10 | $21.11 | 131700 |
| 2026-01-30 | 21.10 | $21.10 | 195105 |
| 2026-01-29 | 21.11 | $21.13 | 116006 |
| 2026-01-28 | 21.11 | $21.10 | 84200 |
| 2026-01-27 | 21.11 | $21.11 | 257500 |
| 2026-01-26 | 21.12 | $21.11 | 95518 |
| 2026-01-23 | 21.13 | $21.12 | 417600 |
| 2026-01-22 | 21.13 | $21.12 | 116106 |
| 2026-01-21 | 21.14 | $21.09 | 87216 |
| 2026-01-20 | 21.16 | $21.07 | 127300 |
| 2026-01-16 | 21.19 | $21.15 | 223707 |
| 2026-01-15 | 21.21 | $21.23 | 116900 |
| 2026-01-14 | 21.20 | $21.25 | 94321 |
| 2026-01-13 | 21.18 | $21.20 | 265186 |
| 2026-01-12 | 21.17 | $21.18 | 158200 |
| 2026-01-09 | 21.17 | $21.19 | 192207 |
| 2026-01-08 | 21.17 | $21.14 | 169900 |
| 2026-01-07 | 21.18 | $21.18 | 444200 |
| 2026-01-06 | 21.18 | $21.14 | 1.3M |
| 2026-01-05 | 21.19 | $21.21 | 122616 |
| 2026-01-02 | 21.18 | $21.16 | 383108 |
| 2025-12-31 | 21.19 | $21.20 | 76200 |
| 2025-12-30 | 21.19 | $21.25 | 99337 |
| 2025-12-29 | 21.17 | $21.24 | 87619 |
| 2025-12-26 | 21.15 | $21.21 | 38400 |
| 2025-12-24 | 21.13 | $21.20 | 32130 |
| 2025-12-23 | 21.12 | $21.13 | 82400 |
| 2025-12-22 | 21.12 | $21.12 | 118827 |
| 2025-12-19 | 21.13 | $21.14 | 219500 |
| 2025-12-18 | 21.14 | $21.18 | 91600 |
| 2025-12-17 | 21.14 | $21.11 | 97000 |
| 2025-12-16 | 21.16 | $21.11 | 112412 |
| 2025-12-15 | 21.18 | $21.09 | 153221 |
| 2025-12-12 | 21.22 | $21.07 | 55708 |
| 2025-12-11 | 21.27 | $21.27 | 326500 |
| 2025-12-10 | 21.26 | $21.27 | 140200 |
| 2025-12-09 | 21.26 | $21.20 | 72841 |
| 2025-12-08 | 21.28 | $21.23 | 79327 |
| 2025-12-05 | 21.29 | $21.26 | 99229 |
| 2025-12-04 | 21.30 | $21.29 | 152000 |
| 2025-12-03 | 21.30 | $21.32 | 152517 |
| 2025-12-02 | 21.28 | $21.29 | 102604 |
| 2025-12-01 | 21.28 | $21.26 | 77600 |
| 2025-11-28 | 21.28 | $21.37 | 47603 |
| 2025-11-26 | 21.25 | $21.38 | 141000 |
| 2025-11-25 | 21.21 | $21.30 | 234500 |
| 2025-11-24 | 21.18 | $21.23 | 141800 |
| 2025-11-21 | 21.17 | $21.19 | 98700 |
| 2025-11-20 | 21.17 | $21.21 | 121400 |
| 2025-11-19 | 21.17 | $21.19 | 147731 |
| 2025-11-18 | 21.17 | $21.17 | 100432 |
| 2025-11-17 | 21.18 | $21.19 | 111500 |
| 2025-11-14 | 21.19 | $21.19 | 158635 |
| 2025-11-13 | 21.20 | $21.23 | 72500 |
| 2025-11-12 | 21.20 | $21.27 | 53700 |
| 2025-11-11 | 21.19 | $21.30 | 79302 |
| 2025-11-10 | 21.16 | $21.20 | 117217 |
| 2025-11-07 | 21.17 | $21.19 | 137401 |
| 2025-11-06 | 21.18 | $21.22 | 72800 |
| 2025-11-05 | 21.18 | $21.13 | 350000 |
| 2025-11-04 | 21.21 | $21.15 | 97721 |
| 2025-11-03 | 21.24 | $21.13 | 98643 |
| 2025-10-31 | 21.29 | $21.23 | 83013 |
| 2025-10-30 | 21.31 | $21.21 | 77518 |
| 2025-10-29 | 21.35 | $21.23 | 105649 |
| 2025-10-28 | 21.39 | $21.37 | 203200 |
| 2025-10-27 | 21.39 | $21.35 | 168117 |
| 2025-10-24 | 21.40 | $21.35 | 77104 |
| 2025-10-23 | 21.41 | $21.32 | 876000 |
| 2025-10-22 | 21.43 | $21.49 | 62000 |
| 2025-10-21 | 21.40 | $21.36 | 64439 |
| 2025-10-20 | 21.40 | $21.44 | 171120 |
| 2025-10-17 | 21.38 | $21.45 | 248500 |
| 2025-10-16 | 21.35 | $21.43 | 81510 |
| 2025-10-15 | 21.32 | $21.39 | 64300 |
| 2025-10-14 | 21.30 | $21.40 | 133617 |
| 2025-10-13 | 21.27 | $21.32 | 86200 |
| 2025-10-10 | 21.26 | $21.28 | 572527 |
| 2025-10-09 | 21.25 | $21.26 | 482328 |
| 2025-10-08 | 21.25 | $21.27 | 349643 |
| 2025-10-07 | 21.25 | $21.19 | 1.1M |
| 2025-10-06 | 21.28 | $21.26 | 62910 |
| 2025-10-03 | 21.29 | $21.31 | 1.5M |
| 2025-10-02 | 21.28 | $21.31 | 86900 |
| 2025-10-01 | 21.27 | $21.28 | 95446 |
| 2025-09-30 | 21.27 | $21.23 | 82244 |
| 2025-09-29 | 21.29 | $21.26 | 202000 |
| 2025-09-26 | 21.30 | $21.18 | 66245 |
| 2025-09-25 | 21.33 | $21.16 | 69400 |
| 2025-09-24 | 21.38 | $21.27 | 54300 |
| 2025-09-23 | 21.40 | $21.34 | 57000 |
| 2025-09-22 | 21.41 | $21.29 | 84303 |
| 2025-09-19 | 21.43 | $21.36 | 76405 |
| 2025-09-18 | 21.43 | $21.36 | 86800 |
| 2025-09-17 | 21.43 | $21.38 | 91300 |
| 2025-09-16 | 21.42 | $21.43 | 60209 |
| 2025-09-15 | 21.39 | $21.43 | 255418 |
| 2025-09-12 | 21.35 | $21.36 | 49300 |
| 2025-09-11 | 21.32 | $21.41 | 81400 |
| 2025-09-10 | 21.27 | $21.34 | 317346 |
| 2025-09-09 | 21.24 | $21.30 | 88910 |
| 2025-09-08 | 21.20 | $21.36 | 89917 |
| 2025-09-05 | 21.14 | $21.23 | 130600 |
| 2025-09-04 | 21.10 | $21.19 | 164716 |
| 2025-09-03 | 21.07 | $21.08 | 274028 |
| 2025-09-02 | 21.06 | $21.00 | 79800 |
| 2025-08-29 | 21.08 | $21.07 | 86000 |
| 2025-08-28 | 21.08 | $21.10 | 106915 |
| 2025-08-27 | 21.08 | $21.11 | 686300 |
| 2025-08-26 | 21.06 | $21.04 | 80700 |
| 2025-08-25 | 21.07 | $21.05 | 106613 |
| 2025-08-22 | 21.07 | $21.07 | 126900 |
| 2025-08-21 | 21.06 | $20.94 | 76024 |
| 2025-08-20 | 21.10 | $21.09 | 186944 |
| 2025-08-19 | 21.09 | $21.05 | 153500 |
| 2025-08-18 | 21.09 | $21.06 | 337800 |
| 2025-08-15 | 21.09 | $21.05 | 910847 |
| 2025-08-14 | 21.10 | $21.07 | 72620 |
| 2025-08-13 | 21.09 | $21.11 | 51030 |
| 2025-08-12 | 21.08 | $21.06 | 89400 |
| 2025-08-11 | 21.07 | $21.04 | 75600 |
| 2025-08-08 | 21.07 | $21.04 | 270246 |
| 2025-08-07 | 21.06 | $21.09 | 569534 |
| 2025-08-06 | 21.04 | $21.09 | 124600 |
| 2025-08-05 | 21.01 | $21.08 | 112100 |
| 2025-08-04 | 20.98 | $21.09 | 487900 |
| 2025-08-01 | 20.93 | $21.06 | 77400 |
| 2025-07-31 | 20.89 | $20.88 | 96500 |
| 2025-07-30 | 20.89 | $20.90 | 89324 |
| 2025-07-29 | 20.89 | $20.95 | 84200 |
| 2025-07-28 | 20.87 | $20.87 | 77600 |
| 2025-07-25 | 20.87 | $20.90 | 124200 |
| 2025-07-24 | 20.86 | $20.85 | 174142 |
| 2025-07-23 | 20.87 | $20.87 | 105200 |
| 2025-07-22 | 20.87 | $20.89 | 105314 |
| 2025-07-21 | 20.86 | $20.93 | 138300 |
| 2025-07-18 | 20.84 | $20.87 | 238400 |
| 2025-07-17 | 20.84 | $20.83 | 260418 |
| 2025-07-16 | 20.84 | $20.81 | 235300 |
| 2025-07-15 | 20.86 | $20.75 | 162500 |
| 2025-07-14 | 20.89 | $20.81 | 144200 |
| 2025-07-11 | 20.91 | $20.80 | 139600 |
| 2025-07-10 | 20.94 | $20.90 | 90000 |
| 2025-07-09 | 20.95 | $20.90 | 136219 |
| 2025-07-08 | 20.95 | $20.81 | 443109 |
| 2025-07-07 | 20.99 | $20.83 | 596200 |
| 2025-07-03 | 21.02 | $20.96 | 196110 |
| 2025-07-02 | 21.02 | $20.99 | 73700 |
| 2025-07-01 | 21.00 | $20.99 | 216200 |
| 2025-06-30 | 20.98 | $20.98 | 126000 |
| 2025-06-27 | 20.96 | $20.93 | 232800 |
| 2025-06-26 | 20.95 | $20.94 | 53100 |
| 2025-06-25 | 20.92 | $20.95 | 69549 |
| 2025-06-24 | 20.89 | $20.94 | 63632 |
| 2025-06-23 | 20.86 | $20.87 | 80600 |
| 2025-06-20 | 20.83 | $20.84 | 110735 |
| 2025-06-18 | 20.81 | $20.81 | 121103 |
| 2025-06-17 | 20.79 | $20.79 | 95504 |
| 2025-06-16 | 20.77 | $20.73 | 44100 |
| 2025-06-13 | 20.77 | $20.76 | 107900 |
| 2025-06-12 | 20.76 | $20.83 | 47748 |
| 2025-06-11 | 20.72 | $20.75 | 191400 |
| 2025-06-10 | 20.69 | $20.69 | 108311 |
| 2025-06-09 | 20.68 | $20.65 | 83327 |
| 2025-06-06 | 20.67 | $20.62 | 73232 |
| 2025-06-05 | 20.68 | $20.71 | 56025 |
| 2025-06-04 | 20.65 | $20.77 | 77140 |
| 2025-06-03 | 20.60 | $20.64 | 80800 |
| 2025-06-02 | 20.58 | $20.64 | 76900 |
| 2025-05-30 | 20.56 | $20.67 | 82201 |
| 2025-05-29 | 20.52 | $20.64 | 120139 |
| 2025-05-28 | 20.48 | $20.56 | 162600 |
| 2025-05-27 | 20.46 | $20.58 | 313300 |
| 2025-05-23 | 20.43 | $20.43 | 122200 |
| 2025-05-22 | 20.44 | $20.37 | 237000 |
| 2025-05-21 | 20.47 | $20.32 | 378200 |
| 2025-05-20 | 20.52 | $20.52 | 219129 |
| 2025-05-19 | 20.53 | $20.56 | 147133 |
| 2025-05-16 | 20.52 | $20.57 | 73037 |
| 2025-05-15 | 20.50 | $20.52 | 81800 |
| 2025-05-14 | 20.50 | $20.42 | 126246 |
| 2025-05-13 | 20.53 | $20.49 | 66400 |
| 2025-05-12 | 20.55 | $20.48 | 83334 |
| 2025-05-09 | 20.58 | $20.52 | 168733 |
| 2025-05-08 | 20.59 | $20.51 | 142500 |
| 2025-05-07 | 20.61 | $20.62 | 199504 |
| 2025-05-06 | 20.61 | $20.60 | 110745 |
| 2025-05-05 | 20.60 | $20.57 | 130344 |
| 2025-05-02 | 20.61 | $20.59 | 186213 |
| 2025-05-01 | 20.61 | $20.63 | 623400 |
| 2025-04-30 | 20.60 | $20.68 | 226900 |
| 2025-04-29 | 20.57 | $20.72 | 98200 |
| 2025-04-28 | 20.52 | $20.69 | 76102 |
| 2025-04-25 | 20.47 | $20.66 | 85409 |
| 2025-04-24 | 20.41 | $20.57 | 97941 |
| 2025-04-23 | 20.38 | $20.44 | 54946 |
| 2025-04-22 | 20.38 | $20.35 | 74900 |
| 2025-04-21 | 20.41 | $20.40 | 124300 |
| 2025-04-17 | 20.43 | $20.53 | 135500 |
| 2025-04-16 | 20.42 | $20.55 | 61344 |
| 2025-04-15 | 20.40 | $20.47 | 137709 |
| 2025-04-14 | 20.40 | $20.39 | 63200 |
| 2025-04-11 | 20.44 | $20.24 | 155413 |
| 2025-04-10 | 20.52 | $20.36 | 110711 |
| 2025-04-09 | 20.59 | $20.54 | 127733 |
| 2025-04-08 | 20.62 | $20.36 | 633039 |
| 2025-04-07 | 20.71 | $20.47 | 223500 |
| 2025-04-04 | 20.79 | $20.80 | 288630 |
| 2025-04-03 | 20.78 | $20.84 | 190801 |
| 2025-04-02 | 20.75 | $20.80 | 154003 |
| 2025-04-01 | 20.73 | $20.81 | 83103 |
| 2025-03-31 | 20.70 | $20.75 | 127600 |
| 2025-03-28 | 20.69 | $20.69 | 1.1M |
| 2025-03-27 | 20.69 | $20.60 | 93310 |
| 2025-03-26 | 20.72 | $20.70 | 93100 |
| 2025-03-25 | 20.72 | $20.75 | 87708 |
| 2025-03-24 | 20.71 | $20.69 | 143600 |
| 2025-03-21 | 20.71 | $20.74 | 76700 |
| 2025-03-20 | 20.70 | $20.75 | 55000 |
| 2025-03-19 | 20.68 | $20.75 | 160047 |
| 2025-03-18 | 20.65 | $20.64 | 45500 |
| 2025-03-17 | 20.66 | $20.64 | 108810 |
| 2025-03-14 | 20.67 | $20.60 | 135400 |
| 2025-03-13 | 20.69 | $20.60 | 116600 |
| 2025-03-12 | 20.72 | $20.59 | 110500 |
| 2025-03-11 | 20.76 | $20.64 | 128738 |
| 2025-03-10 | 20.78 | $20.75 | 88700 |
| 2025-03-07 | 20.78 | $20.67 | 122024 |
| 2025-03-06 | 20.80 | $20.71 | 115600 |
| 2025-03-05 | 20.82 | $20.74 | 62800 |
| 2025-03-04 | 20.82 | $20.78 | 64533 |
| 2025-03-03 | 20.81 | $20.85 | 124515 |
| 2025-02-28 | 20.78 | $20.83 | 104113 |
| 2025-02-27 | 20.74 | $20.76 | 157630 |
| 2025-02-26 | 20.71 | $20.79 | 140100 |
| 2025-02-25 | 20.67 | $20.75 | 107046 |
| 2025-02-24 | 20.64 | $20.64 | 65900 |
| 2025-02-21 | 20.62 | $20.59 | 275100 |
| 2025-02-20 | 20.62 | $20.60 | 106400 |
| 2025-02-19 | 20.62 | $20.56 | 196242 |
| 2025-02-18 | 20.63 | $20.58 | 58700 |
| 2025-02-14 | 20.63 | $20.66 | 54400 |
| 2025-02-13 | 20.61 | $20.60 | 249548 |
| 2025-02-12 | 20.60 | $20.46 | 133900 |
| 2025-02-11 | 20.63 | $20.56 | 102800 |
| 2025-02-10 | 20.64 | $20.60 | 109000 |
| 2025-02-07 | 20.64 | $20.60 | 64500 |
| 2025-02-06 | 20.63 | $20.66 | 116828 |
| 2025-02-05 | 20.60 | $20.69 | 236000 |
| 2025-02-04 | 20.56 | $20.60 | 217500 |
| 2025-02-03 | 20.53 | $20.53 | 118200 |
| 2025-01-31 | 20.52 | $20.53 | 104200 |
| 2025-01-30 | 20.50 | $20.57 | 120744 |
| 2025-01-29 | 20.47 | $20.53 | 76747 |
| 2025-01-28 | 20.45 | $20.55 | 165900 |
| 2025-01-27 | 20.41 | $20.56 | 118800 |
| 2025-01-24 | 20.37 | $20.43 | 260300 |
| 2025-01-23 | 20.35 | $20.39 | 154100 |
| 2025-01-22 | 20.35 | $20.42 | 331640 |
| 2025-01-21 | 20.33 | $20.53 | 137100 |
| 2025-01-17 | 20.28 | $20.44 | 105410 |
| 2025-01-16 | 20.25 | $20.43 | 146842 |
| 2025-01-15 | 20.22 | $20.39 | 280403 |
| 2025-01-14 | 20.20 | $20.18 | 145140 |
| 2025-01-13 | 20.24 | $20.17 | 846100 |
| 2025-01-10 | 20.29 | $20.21 | 333900 |
| 2025-01-08 | 20.35 | $20.34 | 364300 |
| 2025-01-07 | 20.38 | $20.35 | 196535 |
| 2025-01-06 | 20.41 | $20.44 | 136400 |
| 2025-01-03 | 20.43 | $20.46 | 327200 |
| 2025-01-02 | 20.44 | $20.49 | 93200 |
| 2024-12-31 | 20.45 | $20.45 | 946134 |
| 2024-12-30 | 20.48 | $20.51 | 938000 |
| 2024-12-27 | 20.49 | $20.47 | 126200 |
| 2024-12-26 | 20.53 | $20.54 | 101300 |
| 2024-12-24 | 20.55 | $20.51 | 73224 |
| 2024-12-23 | 20.59 | $20.50 | 123539 |
| 2024-12-20 | 20.64 | $20.54 | 279800 |
| 2024-12-19 | 20.69 | $20.43 | 339100 |
| 2024-12-18 | 20.78 | $20.55 | 91200 |
| 2024-12-17 | 20.86 | $20.73 | 99000 |
| 2024-12-16 | 20.90 | $20.73 | 109900 |
| 2024-12-13 | 20.95 | $20.72 | 105126 |
| 2024-12-12 | 21.01 | $20.89 | 145344 |
| 2024-12-11 | 21.03 | $20.97 | 111400 |
| 2024-12-10 | 21.03 | $21.00 | 278448 |
| 2024-12-09 | 21.02 | $21.03 | 94700 |
| 2024-12-06 | 20.99 | $21.05 | 97824 |
| 2024-12-05 | 20.95 | $21.01 | 338700 |
| 2024-12-04 | 20.92 | $21.02 | 846925 |
| 2024-12-03 | 20.87 | $20.94 | 82600 |
| 2024-12-02 | 20.84 | $20.98 | 78300 |
| 2024-11-29 | 20.79 | $20.95 | 44615 |
| 2024-11-27 | 20.73 | $20.85 | 131500 |
| 2024-11-26 | 20.70 | $20.78 | 152200 |
| 2024-11-25 | 20.68 | $20.82 | 168200 |
| 2024-11-22 | 20.64 | $20.65 | 130711 |
| 2024-11-21 | 20.65 | $20.63 | 144600 |
| 2024-11-20 | 20.68 | $20.73 | 225800 |
| 2024-11-19 | 20.67 | $20.75 | 86311 |
| 2024-11-18 | 20.67 | $20.73 | 140700 |
| 2024-11-15 | 20.67 | $20.69 | 186044 |
| 2024-11-14 | 20.68 | $20.69 | 316000 |
| 2024-11-13 | 20.70 | $20.70 | 79140 |
| 2024-11-12 | 20.72 | $20.73 | 87400 |
| 2024-11-11 | 20.74 | $20.86 | 115735 |
| 2024-11-08 | 20.72 | $20.91 | 203114 |
| 2024-11-07 | 20.68 | $20.87 | 101728 |
| 2024-11-06 | 20.66 | $20.67 | 186200 |
| 2024-11-05 | 20.69 | $20.80 | 900415 |
| 2024-11-04 | 20.69 | $20.79 | 159406 |
| 2024-11-01 | 20.69 | $20.67 | 129500 |
| 2024-10-31 | 20.74 | $20.77 | 131825 |
| 2024-10-30 | 20.77 | $20.80 | 115438 |
| 2024-10-29 | 20.80 | $20.90 | 92400 |
| 2024-10-28 | 20.81 | $20.80 | 73312 |
| 2024-10-25 | 20.86 | $20.82 | 116649 |
| 2024-10-24 | 20.91 | $20.86 | 53114 |
| 2024-10-23 | 20.96 | $20.84 | 71800 |
| 2024-10-22 | 21.03 | $20.96 | 62310 |
| 2024-10-21 | 21.09 | $20.98 | 137600 |
| 2024-10-18 | 21.14 | $21.15 | 63726 |
| 2024-10-17 | 21.16 | $21.24 | 92200 |
| 2024-10-16 | 21.16 | $21.25 | 165500 |
| 2024-10-15 | 21.15 | $21.28 | 146600 |
| 2024-10-14 | 21.13 | $21.12 | 91913 |
| 2024-10-11 | 21.16 | $21.21 | 83100 |
| 2024-10-10 | 21.17 | $21.13 | 188238 |
| 2024-10-09 | 21.21 | $21.13 | 254900 |
| 2024-10-08 | 21.26 | $21.16 | 235400 |
| 2024-10-07 | 21.31 | $21.15 | 700800 |
| 2024-10-04 | 21.37 | $21.22 | 275838 |
| 2024-10-03 | 21.43 | $21.35 | 227400 |
| 2024-10-02 | 21.46 | $21.44 | 136600 |
| 2024-10-01 | 21.46 | $21.44 | 336600 |
| 2024-09-30 | 21.47 | $21.37 | 408900 |
| 2024-09-27 | 21.50 | $21.45 | 1.4M |
| 2024-09-26 | 21.50 | $21.33 | 95300 |
| 2024-09-25 | 21.55 | $21.41 | 77549 |
| 2024-09-24 | 21.58 | $21.60 | 221203 |
| 2024-09-23 | 21.56 | $21.48 | 123800 |
| 2024-09-20 | 21.56 | $21.49 | 42615 |
| 2024-09-19 | 21.56 | $21.49 | 52000 |
| 2024-09-18 | 21.56 | $21.49 | 92400 |
| 2024-09-17 | 21.56 | $21.57 | 408000 |
| 2024-09-16 | 21.53 | $21.54 | 89500 |
| 2024-09-13 | 21.50 | $21.57 | 61335 |
| 2024-09-12 | 21.45 | $21.43 | 95000 |
| 2024-09-11 | 21.43 | $21.43 | 66314 |
| 2024-09-10 | 21.41 | $21.46 | 138700 |
| 2024-09-09 | 21.37 | $21.39 | 75200 |
| 2024-09-06 | 21.34 | $21.37 | 117304 |
| 2024-09-05 | 21.31 | $21.35 | 105200 |
| 2024-09-04 | 21.28 | $21.30 | 53034 |
| 2024-09-03 | 21.25 | $21.25 | 106900 |
| 2024-08-30 | 21.23 | $21.11 | 60303 |
| 2024-08-29 | 21.25 | $21.17 | 99200 |
| 2024-08-28 | 21.26 | $21.17 | 61601 |
| 2024-08-27 | 21.26 | $21.22 | 125100 |
| 2024-08-26 | 21.25 | $21.24 | 48017 |
| 2024-08-23 | 21.22 | $21.25 | 37400 |
| 2024-08-22 | 21.19 | $21.12 | 201500 |
| 2024-08-21 | 21.18 | $21.18 | 363110 |
| 2024-08-20 | 21.15 | $21.19 | 476400 |
| 2024-08-19 | 21.12 | $21.11 | 78127 |
| 2024-08-16 | 21.09 | $21.11 | 37700 |
| 2024-08-15 | 21.06 | $21.09 | 60641 |
| 2024-08-14 | 21.03 | $21.12 | 121219 |
| 2024-08-13 | 20.98 | $21.05 | 60600 |
| 2024-08-12 | 20.93 | $20.95 | 34015 |
| 2024-08-09 | 20.91 | $20.90 | 34200 |
| 2024-08-08 | 20.90 | $20.84 | 99600 |
| 2024-08-07 | 20.90 | $20.83 | 59200 |
| 2024-08-06 | 20.91 | $20.91 | 255037 |
| 2024-08-05 | 20.89 | $20.96 | 117000 |
| 2024-08-02 | 20.85 | $21.09 | 59212 |
| 2024-08-01 | 20.75 | $20.83 | 63143 |
| 2024-07-31 | 20.72 | $20.80 | 55613 |
| 2024-07-30 | 20.69 | $20.67 | 164612 |
| 2024-07-29 | 20.70 | $20.73 | 168500 |
| 2024-07-26 | 20.68 | $20.69 | 31322 |
| 2024-07-25 | 20.68 | $20.59 | 39005 |
| 2024-07-24 | 20.70 | $20.57 | 50500 |
| 2024-07-23 | 20.74 | $20.62 | 52241 |
| 2024-07-22 | 20.77 | $20.71 | 77311 |
| 2024-07-19 | 20.77 | $20.72 | 31800 |
| 2024-07-18 | 20.77 | $20.76 | 51300 |
| 2024-07-17 | 20.76 | $20.76 | 75500 |
| 2024-07-16 | 20.74 | $20.81 | 63200 |
| 2024-07-15 | 20.70 | $20.75 | 69400 |
| 2024-07-12 | 20.67 | $20.80 | 281500 |
| 2024-07-11 | 20.62 | $20.72 | 481000 |
| 2024-07-10 | 20.58 | $20.64 | 65800 |
| 2024-07-09 | 20.55 | $20.61 | 164910 |
| 2024-07-08 | 20.53 | $20.59 | 42809 |
| 2024-07-05 | 20.52 | $20.60 | 50832 |
| 2024-07-03 | 20.49 | $20.51 | 31300 |
| 2024-07-02 | 20.49 | $20.39 | 91300 |
| 2024-07-01 | 20.52 | $20.31 | 120226 |
| 2024-06-28 | 20.59 | $20.43 | 81900 |
| 2024-06-27 | 20.63 | $20.51 | 454238 |
| 2024-06-26 | 20.66 | $20.54 | 36500 |
| 2024-06-25 | 20.68 | $20.67 | 41100 |
| 2024-06-24 | 20.67 | $20.65 | 62731 |
| 2024-06-21 | 20.65 | $20.61 | 68800 |
| 2024-06-20 | 20.64 | $20.60 | 39600 |
| 2024-06-18 | 20.64 | $20.65 | 65540 |
| 2024-06-17 | 20.61 | $20.59 | 29800 |
| 2024-06-14 | 20.60 | $20.66 | 37500 |
| 2024-06-13 | 20.56 | $20.64 | 44600 |
| 2024-06-12 | 20.51 | $20.58 | 80100 |
| 2024-06-11 | 20.48 | $20.47 | 89000 |
| 2024-06-10 | 20.46 | $20.36 | 40633 |
| 2024-06-07 | 20.49 | $20.41 | 54721 |
| 2024-06-06 | 20.49 | $20.56 | 36300 |
| 2024-06-05 | 20.45 | $20.58 | 39547 |
| 2024-06-04 | 20.40 | $20.53 | 43836 |
| 2024-06-03 | 20.35 | $20.47 | 68834 |
| 2024-05-31 | 20.31 | $20.32 | 52500 |
| 2024-05-30 | 20.30 | $20.23 | 49230 |
| 2024-05-29 | 20.32 | $20.14 | 42700 |
| 2024-05-28 | 20.38 | $20.23 | 41200 |
| 2024-05-24 | 20.42 | $20.31 | 42549 |
| 2024-05-23 | 20.43 | $20.30 | 48424 |
| 2024-05-22 | 20.46 | $20.37 | 53130 |
| 2024-05-21 | 20.47 | $20.40 | 60700 |
| 2024-05-20 | 20.47 | $20.44 | 58847 |
| 2024-05-17 | 20.45 | $20.45 | 84437 |
| 2024-05-16 | 20.43 | $20.48 | 332405 |
| 2024-05-15 | 20.39 | $20.49 | 46300 |
| 2024-05-14 | 20.34 | $20.36 | 33400 |
| 2024-05-13 | 20.31 | $20.32 | 45600 |
| 2024-05-10 | 20.30 | $20.33 | 50109 |
| 2024-05-09 | 20.28 | $20.31 | 29201 |
| 2024-05-08 | 20.25 | $20.33 | 24321 |
| 2024-05-07 | 20.22 | $20.38 | 86300 |
| 2024-05-06 | 20.16 | $20.34 | 28202 |
| 2024-05-03 | 20.10 | $20.33 | 49004 |
| 2024-05-02 | 20.04 | $20.23 | 71900 |
| 2024-05-01 | 19.99 | $20.11 | 290700 |
| 2024-04-30 | 19.97 | $20.03 | 38700 |
| 2024-04-29 | 19.98 | $20.10 | 82110 |
| 2024-04-26 | 19.97 | $20.05 | 46200 |
| 2024-04-25 | 19.97 | $19.96 | 59801 |
| 2024-04-24 | 20.00 | $20.04 | 41706 |
| 2024-04-23 | 20.02 | $20.06 | 47500 |
| 2024-04-22 | 20.04 | $20.14 | 46700 |
| 2024-04-19 | 20.04 | $20.05 | 153200 |
| 2024-04-18 | 20.06 | $20.03 | 196400 |
| 2024-04-17 | 20.11 | $20.08 | 62637 |
| 2024-04-16 | 20.15 | $20.01 | 148900 |
| 2024-04-15 | 20.22 | $20.11 | 193500 |
| 2024-04-12 | 20.28 | $20.18 | 50500 |
| 2024-04-11 | 20.34 | $20.22 | 80339 |
| 2024-04-10 | 20.39 | $20.25 | 71531 |
| 2024-04-09 | 20.44 | $20.50 | 97937 |
| 2024-04-08 | 20.43 | $20.37 | 79634 |
| 2024-04-05 | 20.46 | $20.36 | 336000 |
| 2024-04-04 | 20.49 | $20.51 | 111200 |
| 2024-04-03 | 20.49 | $20.47 | 218200 |
| 2024-04-02 | 20.50 | $20.42 | 81844 |
| 2024-04-01 | 20.53 | $20.46 | 320000 |
| 2024-03-28 | 20.55 | $20.57 | 231818 |
| 2024-03-27 | 20.54 | $20.65 | 2.9M |
| 2024-03-26 | 20.50 | $20.47 | 141500 |
| 2024-03-25 | 20.52 | $20.48 | 4400 |
| 2024-03-22 | 20.53 | $20.58 | 13538 |
| 2024-03-21 | 20.51 | $20.47 | 12100 |
| 2024-03-20 | 20.53 | $20.56 | 11700 |
| 2024-03-19 | 20.52 | $20.52 | 13919 |
| 2024-03-18 | 20.52 | $20.45 | 10300 |
| 2024-03-15 | 20.55 | $20.43 | 8744 |
| 2024-03-14 | 20.58 | $20.51 | 20200 |
| 2024-03-13 | 20.60 | $20.58 | 11401 |
| 2024-03-12 | 20.60 | $20.60 | 111400 |
| 2024-03-11 | 20.59 | $20.68 | 25100 |
| 2024-03-08 | 20.56 | $20.70 | 15900 |
| 2024-03-07 | 20.51 | $20.65 | 21736 |
| 2024-03-06 | 20.46 | $20.63 | 7141 |
| 2024-03-05 | 20.42 | $20.58 | 10200 |
| 2024-03-04 | 20.38 | $20.47 | 2704 |
| 2024-03-01 | 20.37 | $20.49 | 6739 |
| 2024-02-29 | 20.35 | $20.39 | 13700 |
| 2024-02-28 | 20.35 | $20.41 | 201606 |
| 2024-02-27 | 20.36 | $20.37 | 20709 |
| 2024-02-26 | 20.38 | $20.39 | 5505 |
| 2024-02-23 | 20.41 | $20.47 | 7600 |
| 2024-02-22 | 20.41 | $20.40 | 14100 |
| 2024-02-21 | 20.44 | $20.42 | 117331 |
| 2024-02-20 | 20.47 | $20.53 | 12400 |
| 2024-02-16 | 20.47 | $20.47 | 23149 |
| 2024-02-15 | 20.49 | $20.53 | 8400 |
| 2024-02-14 | 20.50 | $20.47 | 19900 |
| 2024-02-13 | 20.53 | $20.40 | 21219 |
| 2024-02-12 | 20.60 | $20.59 | 23800 |
| 2024-02-09 | 20.61 | $20.57 | 6926 |
| 2024-02-08 | 20.64 | $20.61 | 11718 |
| 2024-02-07 | 20.67 | $20.69 | 32700 |
| 2024-02-06 | 20.67 | $20.70 | 23947 |
| 2024-02-05 | 20.67 | $20.58 | 10447 |
| 2024-02-02 | 20.71 | $20.75 | 20148 |
| 2024-02-01 | 20.70 | $20.81 | 29247 |
| 2024-01-31 | 20.68 | $20.83 | 18920 |
| 2024-01-30 | 20.64 | $20.73 | 25402 |
| 2024-01-29 | 20.63 | $20.72 | 26829 |
| 2024-01-26 | 20.61 | $20.64 | 21112 |
| 2024-01-25 | 20.62 | $20.66 | 29100 |
| 2024-01-24 | 20.63 | $20.58 | 41800 |
| 2024-01-23 | 20.66 | $20.61 | 13033 |
| 2024-01-22 | 20.70 | $20.73 | 183138 |
| 2024-01-19 | 20.70 | $20.64 | 47109 |
| 2024-01-18 | 20.73 | $20.68 | 22700 |
| 2024-01-17 | 20.75 | $20.65 | 198731 |
| 2024-01-16 | 20.79 | $20.72 | 9600 |
| 2024-01-12 | 20.82 | $20.85 | 128038 |
| 2024-01-11 | 20.81 | $20.83 | 43100 |
| 2024-01-10 | 20.80 | $20.73 | 24600 |
| 2024-01-09 | 20.82 | $20.73 | 148400 |
| 2024-01-08 | 20.84 | $20.71 | 31016 |
| 2024-01-05 | 20.88 | $20.65 | 44449 |
| 2024-01-04 | 20.93 | $20.68 | 38900 |
| 2024-01-03 | 20.99 | $20.82 | 15300 |
| 2024-01-02 | 21.02 | $20.80 | 6900 |
| 2023-12-29 | 21.05 | $20.92 | 17915 |
| 2023-12-28 | 21.04 | $20.93 | 11345 |
| 2023-12-27 | 21.03 | $21.00 | 55507 |
| 2023-12-26 | 20.99 | $20.85 | 115800 |
| 2023-12-22 | 20.98 | $20.79 | 5900 |
| 2023-12-21 | 20.98 | $20.91 | 33300 |
| 2023-12-20 | 20.95 | $20.88 | 8607 |
| 2023-12-19 | 20.91 | $20.84 | 54500 |
| 2023-12-18 | 20.86 | $20.84 | 49900 |
| 2023-12-15 | 20.81 | $20.88 | 42700 |
| 2023-12-14 | 20.72 | $20.90 | 27800 |
| 2023-12-13 | 20.61 | $20.70 | 16200 |
| 2023-12-12 | 20.52 | $20.43 | 8600 |
| 2023-12-11 | 20.50 | $20.36 | 12539 |
| 2023-12-08 | 20.50 | $20.35 | 4800 |
| 2023-12-07 | 20.49 | $20.45 | 15100 |
| 2023-12-06 | 20.44 | $20.45 | 36300 |
| 2023-12-05 | 20.38 | $20.35 | 8421 |
| 2023-12-04 | 20.34 | $20.27 | 279246 |
| 2023-12-01 | 20.30 | $20.34 | 9445 |
| 2023-11-30 | 20.24 | $20.15 | 204237 |
| 2023-11-29 | 20.21 | $20.27 | 45600 |
| 2023-11-28 | 20.13 | $20.14 | 7200 |
| 2023-11-27 | 20.08 | $19.99 | 7800 |
| 2023-11-24 | 20.06 | $19.95 | 2100 |
| 2023-11-22 | 20.04 | $19.91 | 34700 |
| 2023-11-21 | 20.03 | $19.96 | 17700 |
| 2023-11-20 | 19.99 | $20.01 | 6700 |
| 2023-11-17 | 19.93 | $20.00 | 103200 |
| 2023-11-16 | 19.86 | $19.92 | 1900 |
| 2023-11-15 | 19.79 | $19.83 | 16400 |
| 2023-11-14 | 19.73 | $19.91 | 22500 |
| 2023-11-13 | 19.63 | $19.63 | 10608 |
| 2023-11-10 | 19.59 | $19.61 | 1845 |
| 2023-11-09 | 19.55 | $19.56 | 93809 |
| 2023-11-08 | 19.52 | $19.70 | 126807 |
| 2023-11-07 | 19.43 | $19.61 | 100 |
| 2023-11-06 | 19.35 | $19.52 | 2700 |
| 2023-11-03 | 19.28 | $19.61 | 3105 |
| 2023-11-02 | 19.17 | $19.47 | 5600 |
| 2023-11-01 | 19.08 | $19.29 | 2600 |
| 2023-10-31 | 19.03 | $19.09 | 4300 |
| 2023-10-30 | 19.03 | $19.08 | 8336 |
| 2023-10-27 | 19.04 | $19.13 | 3600 |
| 2023-10-26 | 19.04 | $19.14 | 3929 |
| 2023-10-25 | 19.04 | $19.02 | 3400 |
| 2023-10-24 | 19.07 | $19.15 | 3905 |
| 2023-10-23 | 19.08 | $19.16 | 3700 |
| 2023-10-20 | 19.08 | $19.05 | 2533 |
| 2023-10-19 | 19.13 | $18.99 | 5800 |
| 2023-10-18 | 19.21 | $19.09 | 2400 |
| 2023-10-17 | 19.27 | $19.20 | 6400 |
| 2023-10-16 | 19.32 | $19.37 | 907 |
| 2023-10-13 | 19.32 | $19.47 | 1443 |
| 2023-10-12 | 19.29 | $19.38 | 100 |
| 2023-10-11 | 19.29 | $19.52 | 400 |
| 2023-10-10 | 19.25 | $19.43 | 13200 |
| 2023-10-09 | 19.23 | $19.43 | 110 |
| 2023-10-06 | 19.21 | $19.23 | 3100 |
| 2023-10-05 | 19.25 | $19.29 | 511 |
| 2023-10-04 | 19.28 | $19.27 | 100 |
| 2023-10-03 | 19.33 | $19.16 | 313 |
| 2023-10-02 | 19.43 | $19.35 | 4026 |
| 2023-09-29 | 19.50 | $19.48 | 11500 |
| 2023-09-28 | 19.54 | $19.49 | 1100 |
| 2023-09-27 | 19.59 | $19.45 | 804 |
| 2023-09-26 | 19.66 | $19.56 | 534 |
| 2023-09-25 | 19.72 | $19.61 | 125 |
| 2023-09-22 | 19.77 | $19.70 | 2900 |
| 2023-09-21 | 19.81 | $19.71 | 317 |
| 2023-09-20 | 19.85 | $19.82 | 526 |
| 2023-09-19 | 19.87 | $19.83 | 4600 |
| 2023-09-18 | 19.89 | $19.88 | 516 |
| 2023-09-15 | 19.90 | $19.87 | 7700 |
| 2023-09-14 | 19.92 | $19.91 | 100 |
| 2023-09-13 | 19.92 | $19.92 | 1400 |
| 2023-09-12 | 19.93 | $19.91 | 10200 |
| 2023-09-11 | 19.94 | $19.92 | 20400 |
| 2023-09-08 | 19.95 | $19.90 | 6736 |
| 2023-09-07 | 19.97 | $19.92 | 169700 |
| 2023-09-06 | 19.98 | $19.86 | — |
| 2023-09-05 | 20.02 | $19.90 | 29200 |
| 2023-09-01 | 20.06 | $20.05 | 5821 |
| 2023-08-31 | 20.05 | $20.16 | 300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.41
2026-07-31
Close Price
$20.37
Vol: 79900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.53
Average
50.58
Maximum
73.50
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 39.41 | $20.37 | 79900 |
| 2026-07-30 | 40.21 | $20.39 | 128900 |
| 2026-07-29 | 37.80 | $20.35 | 500040 |
| 2026-07-28 | 41.81 | $20.45 | 51348 |
| 2026-07-27 | 39.99 | $20.42 | 161924 |
| 2026-07-24 | 36.22 | $20.36 | 423906 |
| 2026-07-23 | 34.26 | $20.33 | 100200 |
| 2026-07-22 | 36.39 | $20.39 | 148000 |
| 2026-07-21 | 37.88 | $20.43 | 136900 |
| 2026-07-20 | 43.85 | $20.57 | 66200 |
| 2026-07-17 | 46.33 | $20.62 | 141500 |
| 2026-07-16 | 46.33 | $20.62 | 154300 |
| 2026-07-15 | 46.81 | $20.63 | 75400 |
| 2026-07-14 | 43.49 | $20.57 | 83843 |
| 2026-07-13 | 39.28 | $20.50 | 61900 |
| 2026-07-10 | 42.73 | $20.58 | 76245 |
| 2026-07-09 | 44.11 | $20.61 | 95914 |
| 2026-07-08 | 42.34 | $20.58 | 295722 |
| 2026-07-07 | 43.21 | $20.60 | 753801 |
| 2026-07-06 | 50.58 | $20.75 | 99116 |
| 2026-07-02 | 50.58 | $20.75 | 107749 |
| 2026-07-01 | 47.91 | $20.70 | 105828 |
| 2026-06-30 | 48.41 | $20.71 | 303906 |
| 2026-06-29 | 52.55 | $20.79 | 237400 |
| 2026-06-26 | 52.06 | $20.78 | 640100 |
| 2026-06-25 | 51.11 | $20.76 | 67300 |
| 2026-06-24 | 54.19 | $20.82 | 117234 |
| 2026-06-23 | 49.89 | $20.73 | 68900 |
| 2026-06-22 | 50.90 | $20.75 | 205903 |
| 2026-06-18 | 50.90 | $20.75 | 107900 |
| 2026-06-17 | 48.55 | $20.70 | 138400 |
| 2026-06-16 | 53.40 | $20.80 | 97134 |
| 2026-06-15 | 51.56 | $20.76 | 56723 |
| 2026-06-12 | 50.64 | $20.74 | 81239 |
| 2026-06-11 | 51.10 | $20.75 | 52600 |
| 2026-06-10 | 44.87 | $20.62 | 103400 |
| 2026-06-09 | 46.61 | $20.66 | 409448 |
| 2026-06-08 | 42.94 | $20.59 | 125549 |
| 2026-06-05 | 43.34 | $20.60 | 126230 |
| 2026-06-04 | 47.60 | $20.70 | 71636 |
| 2026-06-03 | 46.60 | $20.68 | 100720 |
| 2026-06-02 | 47.90 | $20.71 | 106317 |
| 2026-06-01 | 48.32 | $20.72 | 143444 |
| 2026-05-29 | 49.15 | $20.74 | 75949 |
| 2026-05-28 | 47.44 | $20.70 | 76710 |
| 2026-05-27 | 45.70 | $20.66 | 146113 |
| 2026-05-26 | 45.26 | $20.65 | 147446 |
| 2026-05-22 | 41.75 | $20.57 | 82000 |
| 2026-05-21 | 39.45 | $20.52 | 76609 |
| 2026-05-20 | 41.64 | $20.59 | 174100 |
| 2026-05-19 | 35.29 | $20.46 | 368440 |
| 2026-05-18 | 38.34 | $20.56 | 135326 |
| 2026-05-15 | 38.98 | $20.58 | 2.1M |
| 2026-05-14 | 45.89 | $20.77 | 71600 |
| 2026-05-13 | 46.30 | $20.78 | 123400 |
| 2026-05-12 | 45.84 | $20.77 | 198400 |
| 2026-05-11 | 49.03 | $20.85 | 142100 |
| 2026-05-08 | 50.28 | $20.88 | 71500 |
| 2026-05-07 | 47.75 | $20.82 | 432200 |
| 2026-05-06 | 50.60 | $20.89 | 889300 |
| 2026-05-05 | 45.28 | $20.77 | 77821 |
| 2026-05-04 | 43.85 | $20.74 | 331536 |
| 2026-05-01 | 46.55 | $20.81 | 96000 |
| 2026-04-30 | 44.70 | $20.77 | 144215 |
| 2026-04-29 | 43.30 | $20.74 | 121800 |
| 2026-04-28 | 46.67 | $20.83 | 91521 |
| 2026-04-27 | 47.85 | $20.86 | 152200 |
| 2026-04-24 | 49.43 | $20.90 | 243600 |
| 2026-04-23 | 47.79 | $20.86 | 137337 |
| 2026-04-22 | 49.31 | $20.90 | 116308 |
| 2026-04-21 | 48.13 | $20.87 | 131119 |
| 2026-04-20 | 54.09 | $21.02 | 151749 |
| 2026-04-17 | 54.51 | $21.03 | 124900 |
| 2026-04-16 | 50.42 | $20.92 | 99713 |
| 2026-04-15 | 52.46 | $20.97 | 144032 |
| 2026-04-14 | 52.87 | $20.98 | 114600 |
| 2026-04-13 | 51.07 | $20.93 | 87700 |
| 2026-04-10 | 47.66 | $20.84 | 113009 |
| 2026-04-09 | 49.48 | $20.89 | 119000 |
| 2026-04-08 | 49.11 | $20.88 | 310318 |
| 2026-04-07 | 44.48 | $20.76 | 656100 |
| 2026-04-06 | 45.80 | $20.80 | 129331 |
| 2026-04-02 | 46.79 | $20.83 | 91846 |
| 2026-04-01 | 43.71 | $20.75 | 72445 |
| 2026-03-31 | 43.71 | $20.75 | 201100 |
| 2026-03-30 | 38.05 | $20.61 | 445736 |
| 2026-03-27 | 32.52 | $20.49 | 144630 |
| 2026-03-26 | 33.96 | $20.55 | 150700 |
| 2026-03-25 | 41.17 | $20.80 | 182002 |
| 2026-03-24 | 37.11 | $20.72 | 95500 |
| 2026-03-23 | 39.03 | $20.78 | 122100 |
| 2026-03-20 | 31.14 | $20.64 | 76900 |
| 2026-03-19 | 38.18 | $20.85 | 162421 |
| 2026-03-18 | 36.89 | $20.83 | 131619 |
| 2026-03-17 | 40.07 | $20.91 | 117614 |
| 2026-03-16 | 34.72 | $20.83 | 162400 |
| 2026-03-13 | 27.85 | $20.74 | 145026 |
| 2026-03-12 | 29.84 | $20.80 | 206319 |
| 2026-03-11 | 34.53 | $20.92 | 108848 |
| 2026-03-10 | 41.20 | $21.05 | 234000 |
| 2026-03-09 | 45.00 | $21.11 | 196705 |
| 2026-03-06 | 40.66 | $21.06 | 253509 |
| 2026-03-05 | 42.58 | $21.09 | 252746 |
| 2026-03-04 | 49.19 | $21.18 | 130844 |
| 2026-03-03 | 46.56 | $21.15 | 496700 |
| 2026-03-02 | 47.33 | $21.16 | 278432 |
| 2026-02-27 | 52.29 | $21.22 | 182800 |
| 2026-02-26 | 54.09 | $21.24 | 352100 |
| 2026-02-25 | 50.89 | $21.20 | 175702 |
| 2026-02-24 | 52.63 | $21.22 | 108400 |
| 2026-02-23 | 53.50 | $21.23 | 121723 |
| 2026-02-20 | 51.99 | $21.21 | 177434 |
| 2026-02-19 | 56.34 | $21.26 | 509700 |
| 2026-02-18 | 58.18 | $21.28 | 111600 |
| 2026-02-17 | 59.10 | $21.29 | 123800 |
| 2026-02-13 | 59.10 | $21.29 | 122417 |
| 2026-02-12 | 55.27 | $21.23 | 195400 |
| 2026-02-11 | 51.69 | $21.18 | 195936 |
| 2026-02-10 | 54.16 | $21.21 | 118311 |
| 2026-02-09 | 51.20 | $21.17 | 109000 |
| 2026-02-06 | 50.44 | $21.16 | 153100 |
| 2026-02-05 | 49.70 | $21.15 | 369400 |
| 2026-02-04 | 43.22 | $21.07 | 105230 |
| 2026-02-03 | 42.34 | $21.06 | 128700 |
| 2026-02-02 | 45.71 | $21.11 | 131700 |
| 2026-01-30 | 44.88 | $21.10 | 195105 |
| 2026-01-29 | 46.94 | $21.13 | 116006 |
| 2026-01-28 | 44.52 | $21.10 | 84200 |
| 2026-01-27 | 45.17 | $21.11 | 257500 |
| 2026-01-26 | 45.17 | $21.11 | 95518 |
| 2026-01-23 | 45.78 | $21.12 | 417600 |
| 2026-01-22 | 45.78 | $21.12 | 116106 |
| 2026-01-21 | 43.74 | $21.09 | 87216 |
| 2026-01-20 | 42.37 | $21.07 | 127300 |
| 2026-01-16 | 46.69 | $21.15 | 223707 |
| 2026-01-15 | 51.70 | $21.23 | 116900 |
| 2026-01-14 | 53.05 | $21.25 | 94321 |
| 2026-01-13 | 49.94 | $21.20 | 265186 |
| 2026-01-12 | 48.65 | $21.18 | 158200 |
| 2026-01-09 | 49.26 | $21.19 | 192207 |
| 2026-01-08 | 46.08 | $21.14 | 169900 |
| 2026-01-07 | 48.38 | $21.18 | 444200 |
| 2026-01-06 | 45.81 | $21.14 | 1.3M |
| 2026-01-05 | 49.95 | $21.21 | 122616 |
| 2026-01-02 | 46.68 | $21.16 | 383108 |
| 2025-12-31 | 49.12 | $21.20 | 76200 |
| 2025-12-30 | 52.36 | $21.25 | 99337 |
| 2025-12-29 | 51.76 | $21.24 | 87619 |
| 2025-12-26 | 49.94 | $21.21 | 38400 |
| 2025-12-24 | 49.34 | $21.20 | 32130 |
| 2025-12-23 | 44.92 | $21.13 | 82400 |
| 2025-12-22 | 44.26 | $21.12 | 118827 |
| 2025-12-19 | 45.29 | $21.14 | 219500 |
| 2025-12-18 | 47.39 | $21.18 | 91600 |
| 2025-12-17 | 43.00 | $21.11 | 97000 |
| 2025-12-16 | 43.00 | $21.11 | 112412 |
| 2025-12-15 | 41.75 | $21.09 | 153221 |
| 2025-12-12 | 40.51 | $21.07 | 55708 |
| 2025-12-11 | 50.79 | $21.27 | 326500 |
| 2025-12-10 | 50.79 | $21.27 | 140200 |
| 2025-12-09 | 46.50 | $21.20 | 72841 |
| 2025-12-08 | 48.22 | $21.23 | 79327 |
| 2025-12-05 | 49.96 | $21.26 | 99229 |
| 2025-12-04 | 51.74 | $21.29 | 152000 |
| 2025-12-03 | 53.56 | $21.32 | 152517 |
| 2025-12-02 | 51.96 | $21.29 | 102604 |
| 2025-12-01 | 50.33 | $21.26 | 77600 |
| 2025-11-28 | 57.06 | $21.37 | 47603 |
| 2025-11-26 | 57.72 | $21.38 | 141000 |
| 2025-11-25 | 53.61 | $21.30 | 234500 |
| 2025-11-24 | 49.52 | $21.23 | 141800 |
| 2025-11-21 | 46.99 | $21.19 | 98700 |
| 2025-11-20 | 48.14 | $21.21 | 121400 |
| 2025-11-19 | 46.90 | $21.19 | 147731 |
| 2025-11-18 | 45.68 | $21.17 | 100432 |
| 2025-11-17 | 46.70 | $21.19 | 111500 |
| 2025-11-14 | 46.70 | $21.19 | 158635 |
| 2025-11-13 | 48.67 | $21.23 | 72500 |
| 2025-11-12 | 50.70 | $21.27 | 53700 |
| 2025-11-11 | 52.26 | $21.30 | 79302 |
| 2025-11-10 | 47.13 | $21.20 | 117217 |
| 2025-11-07 | 46.58 | $21.19 | 137401 |
| 2025-11-06 | 47.99 | $21.22 | 72800 |
| 2025-11-05 | 43.07 | $21.13 | 350000 |
| 2025-11-04 | 43.95 | $21.15 | 97721 |
| 2025-11-03 | 42.84 | $21.13 | 98643 |
| 2025-10-31 | 47.28 | $21.23 | 83013 |
| 2025-10-30 | 46.22 | $21.21 | 77518 |
| 2025-10-29 | 47.12 | $21.23 | 105649 |
| 2025-10-28 | 54.10 | $21.37 | 203200 |
| 2025-10-27 | 53.16 | $21.35 | 168117 |
| 2025-10-24 | 53.16 | $21.35 | 77104 |
| 2025-10-23 | 51.82 | $21.32 | 876000 |
| 2025-10-22 | 61.24 | $21.49 | 62000 |
| 2025-10-21 | 55.34 | $21.36 | 64439 |
| 2025-10-20 | 60.75 | $21.44 | 171120 |
| 2025-10-17 | 61.46 | $21.45 | 248500 |
| 2025-10-16 | 60.58 | $21.43 | 81510 |
| 2025-10-15 | 58.80 | $21.39 | 64300 |
| 2025-10-14 | 59.44 | $21.40 | 133617 |
| 2025-10-13 | 55.78 | $21.32 | 86200 |
| 2025-10-10 | 53.80 | $21.28 | 572527 |
| 2025-10-09 | 52.80 | $21.26 | 482328 |
| 2025-10-08 | 53.35 | $21.27 | 349643 |
| 2025-10-07 | 49.34 | $21.19 | 1.1M |
| 2025-10-06 | 53.14 | $21.26 | 62910 |
| 2025-10-03 | 56.07 | $21.31 | 1.5M |
| 2025-10-02 | 56.07 | $21.31 | 86900 |
| 2025-10-01 | 54.72 | $21.28 | 95446 |
| 2025-09-30 | 52.40 | $21.23 | 82244 |
| 2025-09-29 | 53.97 | $21.26 | 202000 |
| 2025-09-26 | 50.18 | $21.18 | 66245 |
| 2025-09-25 | 49.19 | $21.16 | 69400 |
| 2025-09-24 | 54.91 | $21.27 | 54300 |
| 2025-09-23 | 59.07 | $21.34 | 57000 |
| 2025-09-22 | 56.85 | $21.29 | 84303 |
| 2025-09-19 | 61.27 | $21.36 | 76405 |
| 2025-09-18 | 61.27 | $21.36 | 86800 |
| 2025-09-17 | 62.52 | $21.38 | 91300 |
| 2025-09-16 | 65.71 | $21.43 | 60209 |
| 2025-09-15 | 65.71 | $21.43 | 255418 |
| 2025-09-12 | 63.35 | $21.36 | 49300 |
| 2025-09-11 | 66.45 | $21.41 | 81400 |
| 2025-09-10 | 64.11 | $21.34 | 317346 |
| 2025-09-09 | 62.70 | $21.30 | 88910 |
| 2025-09-08 | 66.42 | $21.36 | 89917 |
| 2025-09-05 | 61.75 | $21.23 | 130600 |
| 2025-09-04 | 60.12 | $21.19 | 164716 |
| 2025-09-03 | 55.15 | $21.08 | 274028 |
| 2025-09-02 | 50.92 | $21.00 | 79800 |
| 2025-08-29 | 55.25 | $21.07 | 86000 |
| 2025-08-28 | 57.23 | $21.10 | 106915 |
| 2025-08-27 | 57.89 | $21.11 | 686300 |
| 2025-08-26 | 54.40 | $21.04 | 80700 |
| 2025-08-25 | 55.02 | $21.05 | 106613 |
| 2025-08-22 | 56.24 | $21.07 | 126900 |
| 2025-08-21 | 49.34 | $20.94 | 76024 |
| 2025-08-20 | 59.64 | $21.09 | 186944 |
| 2025-08-19 | 57.39 | $21.05 | 153500 |
| 2025-08-18 | 58.16 | $21.06 | 337800 |
| 2025-08-15 | 57.62 | $21.05 | 910847 |
| 2025-08-14 | 59.07 | $21.07 | 72620 |
| 2025-08-13 | 62.04 | $21.11 | 51030 |
| 2025-08-12 | 59.63 | $21.06 | 89400 |
| 2025-08-11 | 58.63 | $21.04 | 75600 |
| 2025-08-08 | 58.63 | $21.04 | 270246 |
| 2025-08-07 | 62.10 | $21.09 | 569534 |
| 2025-08-06 | 62.10 | $21.09 | 124600 |
| 2025-08-05 | 61.69 | $21.08 | 112100 |
| 2025-08-04 | 62.33 | $21.09 | 487900 |
| 2025-08-01 | 61.18 | $21.06 | 77400 |
| 2025-07-31 | 53.05 | $20.88 | 96500 |
| 2025-07-30 | 54.25 | $20.90 | 89324 |
| 2025-07-29 | 57.33 | $20.95 | 84200 |
| 2025-07-28 | 53.29 | $20.87 | 77600 |
| 2025-07-25 | 55.15 | $20.90 | 124200 |
| 2025-07-24 | 52.53 | $20.85 | 174142 |
| 2025-07-23 | 53.72 | $20.87 | 105200 |
| 2025-07-22 | 54.91 | $20.89 | 105314 |
| 2025-07-21 | 57.31 | $20.93 | 138300 |
| 2025-07-18 | 54.47 | $20.87 | 238400 |
| 2025-07-17 | 52.48 | $20.83 | 260418 |
| 2025-07-16 | 51.46 | $20.81 | 235300 |
| 2025-07-15 | 48.33 | $20.75 | 162500 |
| 2025-07-14 | 51.49 | $20.81 | 144200 |
| 2025-07-11 | 50.98 | $20.80 | 139600 |
| 2025-07-10 | 56.60 | $20.90 | 90000 |
| 2025-07-09 | 56.60 | $20.90 | 136219 |
| 2025-07-08 | 52.33 | $20.81 | 443109 |
| 2025-07-07 | 53.44 | $20.83 | 596200 |
| 2025-07-03 | 61.50 | $20.96 | 196110 |
| 2025-07-02 | 63.60 | $20.99 | 73700 |
| 2025-07-01 | 63.60 | $20.99 | 216200 |
| 2025-06-30 | 63.22 | $20.98 | 126000 |
| 2025-06-27 | 61.31 | $20.93 | 232800 |
| 2025-06-26 | 61.92 | $20.94 | 53100 |
| 2025-06-25 | 62.51 | $20.95 | 69549 |
| 2025-06-24 | 62.17 | $20.94 | 63632 |
| 2025-06-23 | 59.72 | $20.87 | 80600 |
| 2025-06-20 | 58.63 | $20.84 | 110735 |
| 2025-06-18 | 57.53 | $20.81 | 121103 |
| 2025-06-17 | 56.81 | $20.79 | 95504 |
| 2025-06-16 | 54.61 | $20.73 | 44100 |
| 2025-06-13 | 55.96 | $20.76 | 107900 |
| 2025-06-12 | 59.22 | $20.83 | 47748 |
| 2025-06-11 | 56.47 | $20.75 | 191400 |
| 2025-06-10 | 54.27 | $20.69 | 108311 |
| 2025-06-09 | 52.76 | $20.65 | 83327 |
| 2025-06-06 | 51.62 | $20.62 | 73232 |
| 2025-06-05 | 55.43 | $20.71 | 56025 |
| 2025-06-04 | 58.15 | $20.77 | 77140 |
| 2025-06-03 | 53.45 | $20.64 | 80800 |
| 2025-06-02 | 53.45 | $20.64 | 76900 |
| 2025-05-30 | 54.73 | $20.67 | 82201 |
| 2025-05-29 | 53.67 | $20.64 | 120139 |
| 2025-05-28 | 50.77 | $20.56 | 162600 |
| 2025-05-27 | 51.54 | $20.58 | 313300 |
| 2025-05-23 | 45.69 | $20.43 | 122200 |
| 2025-05-22 | 43.08 | $20.37 | 237000 |
| 2025-05-21 | 40.83 | $20.32 | 378200 |
| 2025-05-20 | 48.05 | $20.52 | 219129 |
| 2025-05-19 | 49.72 | $20.56 | 147133 |
| 2025-05-16 | 50.13 | $20.57 | 73037 |
| 2025-05-15 | 48.08 | $20.52 | 81800 |
| 2025-05-14 | 43.67 | $20.42 | 126246 |
| 2025-05-13 | 46.29 | $20.49 | 66400 |
| 2025-05-12 | 45.85 | $20.48 | 83334 |
| 2025-05-09 | 47.32 | $20.52 | 168733 |
| 2025-05-08 | 46.91 | $20.51 | 142500 |
| 2025-05-07 | 51.01 | $20.62 | 199504 |
| 2025-05-06 | 50.26 | $20.60 | 110745 |
| 2025-05-05 | 49.15 | $20.57 | 130344 |
| 2025-05-02 | 49.85 | $20.59 | 186213 |
| 2025-05-01 | 51.25 | $20.63 | 623400 |
| 2025-04-30 | 53.01 | $20.68 | 226900 |
| 2025-04-29 | 54.43 | $20.72 | 98200 |
| 2025-04-28 | 53.54 | $20.69 | 76102 |
| 2025-04-25 | 52.67 | $20.66 | 85409 |
| 2025-04-24 | 49.98 | $20.57 | 97941 |
| 2025-04-23 | 45.75 | $20.44 | 54946 |
| 2025-04-22 | 42.56 | $20.35 | 74900 |
| 2025-04-21 | 43.92 | $20.40 | 124300 |
| 2025-04-17 | 47.70 | $20.53 | 135500 |
| 2025-04-16 | 48.31 | $20.55 | 61344 |
| 2025-04-15 | 45.68 | $20.47 | 137709 |
| 2025-04-14 | 42.92 | $20.39 | 63200 |
| 2025-04-11 | 37.25 | $20.24 | 155413 |
| 2025-04-10 | 40.29 | $20.36 | 110711 |
| 2025-04-09 | 45.60 | $20.54 | 127733 |
| 2025-04-08 | 37.81 | $20.36 | 633039 |
| 2025-04-07 | 41.24 | $20.47 | 223500 |
| 2025-04-04 | 55.60 | $20.80 | 288630 |
| 2025-04-03 | 57.93 | $20.84 | 190801 |
| 2025-04-02 | 56.19 | $20.80 | 154003 |
| 2025-04-01 | 56.75 | $20.81 | 83103 |
| 2025-03-31 | 54.15 | $20.75 | 127600 |
| 2025-03-28 | 51.39 | $20.69 | 1.1M |
| 2025-03-27 | 46.82 | $20.60 | 93310 |
| 2025-03-26 | 51.98 | $20.70 | 93100 |
| 2025-03-25 | 54.85 | $20.75 | 87708 |
| 2025-03-24 | 51.81 | $20.69 | 143600 |
| 2025-03-21 | 54.73 | $20.74 | 76700 |
| 2025-03-20 | 55.32 | $20.75 | 55000 |
| 2025-03-19 | 55.32 | $20.75 | 160047 |
| 2025-03-18 | 49.95 | $20.64 | 45500 |
| 2025-03-17 | 49.95 | $20.64 | 108810 |
| 2025-03-14 | 47.90 | $20.60 | 135400 |
| 2025-03-13 | 47.90 | $20.60 | 116600 |
| 2025-03-12 | 47.41 | $20.59 | 110500 |
| 2025-03-11 | 49.62 | $20.64 | 128738 |
| 2025-03-10 | 54.95 | $20.75 | 88700 |
| 2025-03-07 | 51.33 | $20.67 | 122024 |
| 2025-03-06 | 53.37 | $20.71 | 115600 |
| 2025-03-05 | 54.92 | $20.74 | 62800 |
| 2025-03-04 | 57.01 | $20.78 | 64533 |
| 2025-03-03 | 60.88 | $20.85 | 124515 |
| 2025-02-28 | 60.14 | $20.83 | 104113 |
| 2025-02-27 | 57.49 | $20.76 | 157630 |
| 2025-02-26 | 59.09 | $20.79 | 140100 |
| 2025-02-25 | 57.60 | $20.75 | 107046 |
| 2025-02-24 | 53.13 | $20.64 | 65900 |
| 2025-02-21 | 50.89 | $20.59 | 275100 |
| 2025-02-20 | 51.36 | $20.60 | 106400 |
| 2025-02-19 | 49.61 | $20.56 | 196242 |
| 2025-02-18 | 50.47 | $20.58 | 58700 |
| 2025-02-14 | 54.04 | $20.66 | 54400 |
| 2025-02-13 | 51.60 | $20.60 | 249548 |
| 2025-02-12 | 45.14 | $20.46 | 133900 |
| 2025-02-11 | 49.64 | $20.56 | 102800 |
| 2025-02-10 | 51.59 | $20.60 | 109000 |
| 2025-02-07 | 51.59 | $20.60 | 64500 |
| 2025-02-06 | 54.49 | $20.66 | 116828 |
| 2025-02-05 | 55.99 | $20.69 | 236000 |
| 2025-02-04 | 52.25 | $20.60 | 217500 |
| 2025-02-03 | 49.06 | $20.53 | 118200 |
| 2025-01-31 | 49.06 | $20.53 | 104200 |
| 2025-01-30 | 50.81 | $20.57 | 120744 |
| 2025-01-29 | 49.08 | $20.53 | 76747 |
| 2025-01-28 | 49.92 | $20.55 | 165900 |
| 2025-01-27 | 50.32 | $20.56 | 118800 |
| 2025-01-24 | 44.78 | $20.43 | 260300 |
| 2025-01-23 | 42.92 | $20.39 | 154100 |
| 2025-01-22 | 43.97 | $20.42 | 331640 |
| 2025-01-21 | 48.10 | $20.53 | 137100 |
| 2025-01-17 | 44.02 | $20.44 | 105410 |
| 2025-01-16 | 43.55 | $20.43 | 146842 |
| 2025-01-15 | 41.69 | $20.39 | 280403 |
| 2025-01-14 | 30.27 | $20.18 | 145140 |
| 2025-01-13 | 29.65 | $20.17 | 846100 |
| 2025-01-10 | 30.69 | $20.21 | 333900 |
| 2025-01-08 | 34.43 | $20.34 | 364300 |
| 2025-01-07 | 34.74 | $20.35 | 196535 |
| 2025-01-06 | 37.63 | $20.44 | 136400 |
| 2025-01-03 | 38.30 | $20.46 | 327200 |
| 2025-01-02 | 39.30 | $20.49 | 93200 |
| 2024-12-31 | 37.22 | $20.45 | 946134 |
| 2024-12-30 | 39.13 | $20.51 | 938000 |
| 2024-12-27 | 37.09 | $20.47 | 126200 |
| 2024-12-26 | 39.28 | $20.54 | 101300 |
| 2024-12-24 | 37.79 | $20.51 | 73224 |
| 2024-12-23 | 37.30 | $20.50 | 123539 |
| 2024-12-20 | 38.45 | $20.54 | 279800 |
| 2024-12-19 | 33.05 | $20.43 | 339100 |
| 2024-12-18 | 36.35 | $20.55 | 91200 |
| 2024-12-17 | 42.39 | $20.73 | 99000 |
| 2024-12-16 | 42.39 | $20.73 | 109900 |
| 2024-12-13 | 41.90 | $20.72 | 105126 |
| 2024-12-12 | 48.47 | $20.89 | 145344 |
| 2024-12-11 | 52.13 | $20.97 | 111400 |
| 2024-12-10 | 53.57 | $21.00 | 278448 |
| 2024-12-09 | 55.01 | $21.03 | 94700 |
| 2024-12-06 | 55.96 | $21.05 | 97824 |
| 2024-12-05 | 54.46 | $21.01 | 338700 |
| 2024-12-04 | 54.90 | $21.02 | 846925 |
| 2024-12-03 | 51.92 | $20.94 | 82600 |
| 2024-12-02 | 53.61 | $20.98 | 78300 |
| 2024-11-29 | 52.51 | $20.95 | 44615 |
| 2024-11-27 | 48.67 | $20.85 | 131500 |
| 2024-11-26 | 45.75 | $20.78 | 152200 |
| 2024-11-25 | 47.20 | $20.82 | 168200 |
| 2024-11-22 | 39.41 | $20.65 | 130711 |
| 2024-11-21 | 38.39 | $20.63 | 144600 |
| 2024-11-20 | 41.72 | $20.73 | 225800 |
| 2024-11-19 | 42.41 | $20.75 | 86311 |
| 2024-11-18 | 41.48 | $20.73 | 140700 |
| 2024-11-15 | 39.63 | $20.69 | 186044 |
| 2024-11-14 | 39.63 | $20.69 | 316000 |
| 2024-11-13 | 39.92 | $20.70 | 79140 |
| 2024-11-12 | 40.75 | $20.73 | 87400 |
| 2024-11-11 | 44.59 | $20.86 | 115735 |
| 2024-11-08 | 46.19 | $20.91 | 203114 |
| 2024-11-07 | 44.69 | $20.87 | 101728 |
| 2024-11-06 | 36.24 | $20.67 | 186200 |
| 2024-11-05 | 40.02 | $20.80 | 900415 |
| 2024-11-04 | 39.56 | $20.79 | 159406 |
| 2024-11-01 | 33.77 | $20.67 | 129500 |
| 2024-10-31 | 36.54 | $20.77 | 131825 |
| 2024-10-30 | 37.41 | $20.80 | 115438 |
| 2024-10-29 | 40.48 | $20.90 | 92400 |
| 2024-10-28 | 35.45 | $20.80 | 73312 |
| 2024-10-25 | 36.03 | $20.82 | 116649 |
| 2024-10-24 | 37.18 | $20.86 | 53114 |
| 2024-10-23 | 36.22 | $20.84 | 71800 |
| 2024-10-22 | 39.71 | $20.96 | 62310 |
| 2024-10-21 | 40.32 | $20.98 | 137600 |
| 2024-10-18 | 46.09 | $21.15 | 63726 |
| 2024-10-17 | 49.66 | $21.24 | 92200 |
| 2024-10-16 | 50.07 | $21.25 | 165500 |
| 2024-10-15 | 51.27 | $21.28 | 146600 |
| 2024-10-14 | 44.50 | $21.12 | 91913 |
| 2024-10-11 | 48.07 | $21.21 | 83100 |
| 2024-10-10 | 44.30 | $21.13 | 188238 |
| 2024-10-09 | 44.30 | $21.13 | 254900 |
| 2024-10-08 | 45.42 | $21.16 | 235400 |
| 2024-10-07 | 44.98 | $21.15 | 700800 |
| 2024-10-04 | 47.52 | $21.22 | 275838 |
| 2024-10-03 | 52.78 | $21.35 | 227400 |
| 2024-10-02 | 56.93 | $21.44 | 136600 |
| 2024-10-01 | 56.93 | $21.44 | 336600 |
| 2024-09-30 | 54.41 | $21.37 | 408900 |
| 2024-09-27 | 58.09 | $21.45 | 1.4M |
| 2024-09-26 | 53.62 | $21.33 | 95300 |
| 2024-09-25 | 57.51 | $21.41 | 77549 |
| 2024-09-24 | 68.74 | $21.60 | 221203 |
| 2024-09-23 | 64.59 | $21.48 | 123800 |
| 2024-09-20 | 65.28 | $21.49 | 42615 |
| 2024-09-19 | 65.28 | $21.49 | 52000 |
| 2024-09-18 | 65.28 | $21.49 | 92400 |
| 2024-09-17 | 70.41 | $21.57 | 408000 |
| 2024-09-16 | 69.56 | $21.54 | 89500 |
| 2024-09-13 | 71.52 | $21.57 | 61335 |
| 2024-09-12 | 67.46 | $21.43 | 95000 |
| 2024-09-11 | 67.46 | $21.43 | 66314 |
| 2024-09-10 | 69.37 | $21.46 | 138700 |
| 2024-09-09 | 67.32 | $21.39 | 75200 |
| 2024-09-06 | 66.71 | $21.37 | 117304 |
| 2024-09-05 | 66.11 | $21.35 | 105200 |
| 2024-09-04 | 64.61 | $21.30 | 53034 |
| 2024-09-03 | 63.05 | $21.25 | 106900 |
| 2024-08-30 | 58.13 | $21.11 | 60303 |
| 2024-08-29 | 61.46 | $21.17 | 99200 |
| 2024-08-28 | 61.46 | $21.17 | 61601 |
| 2024-08-27 | 64.22 | $21.22 | 125100 |
| 2024-08-26 | 65.34 | $21.24 | 48017 |
| 2024-08-23 | 65.88 | $21.25 | 37400 |
| 2024-08-22 | 61.97 | $21.12 | 201500 |
| 2024-08-21 | 65.25 | $21.18 | 363110 |
| 2024-08-20 | 65.80 | $21.19 | 476400 |
| 2024-08-19 | 63.46 | $21.11 | 78127 |
| 2024-08-16 | 63.46 | $21.11 | 37700 |
| 2024-08-15 | 62.88 | $21.09 | 60641 |
| 2024-08-14 | 64.32 | $21.12 | 121219 |
| 2024-08-13 | 62.41 | $21.05 | 60600 |
| 2024-08-12 | 59.47 | $20.95 | 34015 |
| 2024-08-09 | 57.91 | $20.90 | 34200 |
| 2024-08-08 | 55.97 | $20.84 | 99600 |
| 2024-08-07 | 55.64 | $20.83 | 59200 |
| 2024-08-06 | 58.93 | $20.91 | 255037 |
| 2024-08-05 | 61.08 | $20.96 | 117000 |
| 2024-08-02 | 67.11 | $21.09 | 59212 |
| 2024-08-01 | 59.51 | $20.83 | 63143 |
| 2024-07-31 | 58.46 | $20.80 | 55613 |
| 2024-07-30 | 53.48 | $20.67 | 164612 |
| 2024-07-29 | 56.45 | $20.73 | 168500 |
| 2024-07-26 | 54.87 | $20.69 | 31322 |
| 2024-07-25 | 50.60 | $20.59 | 39005 |
| 2024-07-24 | 49.69 | $20.57 | 50500 |
| 2024-07-23 | 51.95 | $20.62 | 52241 |
| 2024-07-22 | 56.33 | $20.71 | 77311 |
| 2024-07-19 | 56.83 | $20.72 | 31800 |
| 2024-07-18 | 58.84 | $20.76 | 51300 |
| 2024-07-17 | 58.84 | $20.76 | 75500 |
| 2024-07-16 | 61.28 | $20.81 | 63200 |
| 2024-07-15 | 59.36 | $20.75 | 69400 |
| 2024-07-12 | 61.79 | $20.80 | 281500 |
| 2024-07-11 | 59.25 | $20.72 | 481000 |
| 2024-07-10 | 56.51 | $20.64 | 65800 |
| 2024-07-09 | 55.45 | $20.61 | 164910 |
| 2024-07-08 | 54.74 | $20.59 | 42809 |
| 2024-07-05 | 55.16 | $20.60 | 50832 |
| 2024-07-03 | 52.06 | $20.51 | 31300 |
| 2024-07-02 | 47.47 | $20.39 | 91300 |
| 2024-07-01 | 44.07 | $20.31 | 120226 |
| 2024-06-28 | 48.54 | $20.43 | 81900 |
| 2024-06-27 | 51.87 | $20.51 | 454238 |
| 2024-06-26 | 53.17 | $20.54 | 36500 |
| 2024-06-25 | 59.29 | $20.67 | 41100 |
| 2024-06-24 | 58.60 | $20.65 | 62731 |
| 2024-06-21 | 57.20 | $20.61 | 68800 |
| 2024-06-20 | 56.86 | $20.60 | 39600 |
| 2024-06-18 | 59.12 | $20.65 | 65540 |
| 2024-06-17 | 57.18 | $20.59 | 29800 |
| 2024-06-14 | 60.35 | $20.66 | 37500 |
| 2024-06-13 | 59.75 | $20.64 | 44600 |
| 2024-06-12 | 57.91 | $20.58 | 80100 |
| 2024-06-11 | 54.29 | $20.47 | 89000 |
| 2024-06-10 | 50.21 | $20.36 | 40633 |
| 2024-06-07 | 52.22 | $20.41 | 54721 |
| 2024-06-06 | 58.95 | $20.56 | 36300 |
| 2024-06-05 | 59.92 | $20.58 | 39547 |
| 2024-06-04 | 58.28 | $20.53 | 43836 |
| 2024-06-03 | 56.24 | $20.47 | 68834 |
| 2024-05-31 | 50.47 | $20.32 | 52500 |
| 2024-05-30 | 46.44 | $20.23 | 49230 |
| 2024-05-29 | 41.96 | $20.14 | 42700 |
| 2024-05-28 | 45.59 | $20.23 | 41200 |
| 2024-05-24 | 49.17 | $20.31 | 42549 |
| 2024-05-23 | 48.69 | $20.30 | 48424 |
| 2024-05-22 | 51.95 | $20.37 | 53130 |
| 2024-05-21 | 53.40 | $20.40 | 60700 |
| 2024-05-20 | 55.36 | $20.44 | 58847 |
| 2024-05-17 | 55.85 | $20.45 | 84437 |
| 2024-05-16 | 57.29 | $20.48 | 332405 |
| 2024-05-15 | 57.76 | $20.49 | 46300 |
| 2024-05-14 | 52.99 | $20.36 | 33400 |
| 2024-05-13 | 51.38 | $20.32 | 45600 |
| 2024-05-10 | 51.80 | $20.33 | 50109 |
| 2024-05-09 | 51.04 | $20.31 | 29201 |
| 2024-05-08 | 51.82 | $20.33 | 24321 |
| 2024-05-07 | 53.76 | $20.38 | 86300 |
| 2024-05-06 | 52.40 | $20.34 | 28202 |
| 2024-05-03 | 52.07 | $20.33 | 49004 |
| 2024-05-02 | 48.65 | $20.23 | 71900 |
| 2024-05-01 | 44.10 | $20.11 | 290700 |
| 2024-04-30 | 40.77 | $20.03 | 38700 |
| 2024-04-29 | 42.89 | $20.10 | 82110 |
| 2024-04-26 | 40.80 | $20.05 | 46200 |
| 2024-04-25 | 36.86 | $19.96 | 59801 |
| 2024-04-24 | 39.06 | $20.04 | 41706 |
| 2024-04-23 | 39.62 | $20.06 | 47500 |
| 2024-04-22 | 41.91 | $20.14 | 46700 |
| 2024-04-19 | 38.08 | $20.05 | 153200 |
| 2024-04-18 | 37.21 | $20.03 | 196400 |
| 2024-04-17 | 38.50 | $20.08 | 62637 |
| 2024-04-16 | 35.53 | $20.01 | 148900 |
| 2024-04-15 | 38.02 | $20.11 | 193500 |
| 2024-04-12 | 39.88 | $20.18 | 50500 |
| 2024-04-11 | 40.97 | $20.22 | 80339 |
| 2024-04-10 | 41.78 | $20.25 | 71531 |
| 2024-04-09 | 49.56 | $20.50 | 97937 |
| 2024-04-08 | 44.45 | $20.37 | 79634 |
| 2024-04-05 | 44.04 | $20.36 | 336000 |
| 2024-04-04 | 49.27 | $20.51 | 111200 |
| 2024-04-03 | 47.70 | $20.47 | 218200 |
| 2024-04-02 | 45.69 | $20.42 | 81844 |
| 2024-04-01 | 47.06 | $20.46 | 320000 |
| 2024-03-28 | 51.06 | $20.57 | 231818 |
| 2024-03-27 | 54.24 | $20.65 | 2.9M |
| 2024-03-26 | 47.21 | $20.47 | 141500 |
| 2024-03-25 | 47.60 | $20.48 | 4400 |
| 2024-03-22 | 51.61 | $20.58 | 13538 |
| 2024-03-21 | 46.93 | $20.47 | 12100 |
| 2024-03-20 | 50.74 | $20.56 | 11700 |
| 2024-03-19 | 48.99 | $20.52 | 13919 |
| 2024-03-18 | 45.80 | $20.45 | 10300 |
| 2024-03-15 | 44.86 | $20.43 | 8744 |
| 2024-03-14 | 48.02 | $20.51 | 20200 |
| 2024-03-13 | 51.00 | $20.58 | 11401 |
| 2024-03-12 | 51.88 | $20.60 | 111400 |
| 2024-03-11 | 55.49 | $20.68 | 25100 |
| 2024-03-08 | 56.43 | $20.70 | 15900 |
| 2024-03-07 | 54.61 | $20.65 | 21736 |
| 2024-03-06 | 53.88 | $20.63 | 7141 |
| 2024-03-05 | 52.05 | $20.58 | 10200 |
| 2024-03-04 | 47.71 | $20.47 | 2704 |
| 2024-03-01 | 48.47 | $20.49 | 6739 |
| 2024-02-29 | 44.26 | $20.39 | 13700 |
| 2024-02-28 | 44.95 | $20.41 | 201606 |
| 2024-02-27 | 43.26 | $20.37 | 20709 |
| 2024-02-26 | 43.90 | $20.39 | 5505 |
| 2024-02-23 | 46.53 | $20.47 | 7600 |
| 2024-02-22 | 43.73 | $20.40 | 14100 |
| 2024-02-21 | 44.36 | $20.42 | 117331 |
| 2024-02-20 | 47.98 | $20.53 | 12400 |
| 2024-02-16 | 45.68 | $20.47 | 23149 |
| 2024-02-15 | 47.68 | $20.53 | 8400 |
| 2024-02-14 | 45.41 | $20.47 | 19900 |
| 2024-02-13 | 42.65 | $20.40 | 21219 |
| 2024-02-12 | 49.04 | $20.59 | 23800 |
| 2024-02-09 | 48.27 | $20.57 | 6926 |
| 2024-02-08 | 49.70 | $20.61 | 11718 |
| 2024-02-07 | 52.68 | $20.69 | 32700 |
| 2024-02-06 | 53.06 | $20.70 | 23947 |
| 2024-02-05 | 48.88 | $20.58 | 10447 |
| 2024-02-02 | 55.53 | $20.75 | 20148 |
| 2024-02-01 | 58.18 | $20.81 | 29247 |
| 2024-01-31 | 59.08 | $20.83 | 18920 |
| 2024-01-30 | 55.85 | $20.73 | 25402 |
| 2024-01-29 | 55.52 | $20.72 | 26829 |
| 2024-01-26 | 52.82 | $20.64 | 21112 |
| 2024-01-25 | 53.59 | $20.66 | 29100 |
| 2024-01-24 | 50.86 | $20.58 | 41800 |
| 2024-01-23 | 51.95 | $20.61 | 13033 |
| 2024-01-22 | 56.56 | $20.73 | 183138 |
| 2024-01-19 | 53.63 | $20.64 | 47109 |
| 2024-01-18 | 55.20 | $20.68 | 22700 |
| 2024-01-17 | 54.24 | $20.65 | 198731 |
| 2024-01-16 | 56.93 | $20.72 | 9600 |
| 2024-01-12 | 62.40 | $20.85 | 128038 |
| 2024-01-11 | 61.86 | $20.83 | 43100 |
| 2024-01-10 | 59.10 | $20.73 | 24600 |
| 2024-01-09 | 59.10 | $20.73 | 148400 |
| 2024-01-08 | 58.56 | $20.71 | 31016 |
| 2024-01-05 | 56.93 | $20.65 | 44449 |
| 2024-01-04 | 58.01 | $20.68 | 38900 |
| 2024-01-03 | 63.34 | $20.82 | 15300 |
| 2024-01-02 | 62.88 | $20.80 | 6900 |
| 2023-12-29 | 67.76 | $20.92 | 17915 |
| 2023-12-28 | 68.18 | $20.93 | 11345 |
| 2023-12-27 | 71.10 | $21.00 | 55507 |
| 2023-12-26 | 68.34 | $20.85 | 115800 |
| 2023-12-22 | 67.15 | $20.79 | 5900 |
| 2023-12-21 | 72.33 | $20.91 | 33300 |
| 2023-12-20 | 71.81 | $20.88 | 8607 |
| 2023-12-19 | 71.13 | $20.84 | 54500 |
| 2023-12-18 | 71.13 | $20.84 | 49900 |
| 2023-12-15 | 72.72 | $20.88 | 42700 |
| 2023-12-14 | 73.50 | $20.90 | 27800 |
| 2023-12-13 | 70.49 | $20.70 | 16200 |
| 2023-12-12 | 65.46 | $20.43 | 8600 |
| 2023-12-11 | 63.95 | $20.36 | 12539 |
| 2023-12-08 | 63.74 | $20.35 | 4800 |
| 2023-12-07 | 67.57 | $20.45 | 15100 |
| 2023-12-06 | 67.57 | $20.45 | 36300 |
| 2023-12-05 | 65.71 | $20.35 | 8421 |
| 2023-12-04 | 64.14 | $20.27 | 279246 |
| 2023-12-01 | 66.67 | $20.34 | 9445 |
| 2023-11-30 | 62.90 | $20.15 | 204237 |
| 2023-11-29 | 67.49 | $20.27 | 45600 |
| 2023-11-28 | 64.85 | $20.14 | 7200 |
| 2023-11-27 | 61.42 | $19.99 | 7800 |
| 2023-11-24 | 60.44 | $19.95 | 2100 |
| 2023-11-22 | 59.46 | $19.91 | 34700 |
| 2023-11-21 | 61.26 | $19.96 | 17700 |
| 2023-11-20 | 63.07 | $20.01 | 6700 |
| 2023-11-17 | 62.86 | $20.00 | 103200 |
| 2023-11-16 | 61.19 | $19.92 | 1900 |
| 2023-11-15 | 59.24 | $19.83 | 16400 |
| 2023-11-14 | 61.87 | $19.91 | 22500 |
| 2023-11-13 | 55.27 | $19.63 | 10608 |
| 2023-11-10 | 54.74 | $19.61 | 1845 |
| 2023-11-09 | 53.43 | $19.56 | 93809 |
| 2023-11-08 | 57.90 | $19.70 | 126807 |
| 2023-11-07 | 55.63 | $19.61 | 100 |
| 2023-11-06 | 53.24 | $19.52 | 2700 |
| 2023-11-03 | 56.11 | $19.61 | 3105 |
| 2023-11-02 | 52.31 | $19.47 | 5600 |
| 2023-11-01 | 46.66 | $19.29 | 2600 |
| 2023-10-31 | 39.04 | $19.09 | 4300 |
| 2023-10-30 | 38.62 | $19.08 | 8336 |
| 2023-10-27 | 39.92 | $19.13 | 3600 |
| 2023-10-26 | 40.17 | $19.14 | 3929 |
| 2023-10-25 | 35.45 | $19.02 | 3400 |
| 2023-10-24 | 38.58 | $19.15 | 3905 |
| 2023-10-23 | 38.84 | $19.16 | 3700 |
| 2023-10-20 | 34.38 | $19.05 | 2533 |
| 2023-10-19 | 31.80 | $18.99 | 5800 |
| 2023-10-18 | 33.91 | $19.09 | 2400 |
| 2023-10-17 | 36.43 | $19.20 | 6400 |
| 2023-10-16 | 40.90 | $19.37 | 907 |
| 2023-10-13 | 43.91 | $19.47 | 1443 |
| 2023-10-12 | 40.14 | $19.38 | 100 |
| 2023-10-11 | 44.57 | $19.52 | 400 |
| 2023-10-10 | 40.57 | $19.43 | 13200 |
| 2023-10-09 | 40.57 | $19.43 | 110 |
| 2023-10-06 | 30.52 | $19.23 | 3100 |
| 2023-10-05 | 32.06 | $19.29 | 511 |
| 2023-10-04 | 30.96 | $19.27 | 100 |
| 2023-10-03 | 24.53 | $19.16 | 313 |
| 2023-10-02 | 28.95 | $19.35 | 4026 |
| 2023-09-29 | 32.79 | $19.48 | 11500 |
| 2023-09-28 | 33.12 | $19.49 | 1100 |
| 2023-09-27 | 30.53 | $19.45 | 804 |
| 2023-09-26 | 33.96 | $19.56 | 534 |
| 2023-09-25 | 35.69 | $19.61 | 125 |
| 2023-09-22 | 39.10 | $19.70 | 2900 |
| 2023-09-21 | 39.50 | $19.71 | 317 |
| 2023-09-20 | 44.20 | $19.82 | 526 |
| 2023-09-19 | 44.66 | $19.83 | 4600 |
| 2023-09-18 | 46.97 | $19.88 | 516 |
| 2023-09-15 | 46.44 | $19.87 | 7700 |
| 2023-09-14 | 48.27 | $19.91 | 100 |
| 2023-09-13 | 48.73 | $19.92 | 1400 |
| 2023-09-12 | 48.26 | $19.91 | 10200 |
| 2023-09-11 | 48.68 | $19.92 | 20400 |
| 2023-09-08 | 47.82 | $19.90 | 6736 |
| 2023-09-07 | 48.59 | $19.92 | 169700 |
| 2023-09-06 | 46.11 | $19.86 | — |
| 2023-09-05 | 47.57 | $19.90 | 29200 |
| 2023-09-01 | 53.59 | $20.05 | 5821 |
| 2023-08-31 | 58.76 | $20.16 | 300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-85.71
2026-07-31
Close Price
$20.37
Vol: 79900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.94
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -85.71 | $20.37 | 79900 |
| 2026-07-30 | -81.63 | $20.39 | 128900 |
| 2026-07-29 | -89.80 | $20.35 | 500040 |
| 2026-07-28 | -69.39 | $20.45 | 51348 |
| 2026-07-27 | -76.00 | $20.42 | 161924 |
| 2026-07-24 | -88.00 | $20.36 | 423906 |
| 2026-07-23 | -94.00 | $20.33 | 100200 |
| 2026-07-22 | -97.83 | $20.39 | 148000 |
| 2026-07-21 | -95.35 | $20.43 | 136900 |
| 2026-07-20 | -79.41 | $20.57 | 66200 |
| 2026-07-17 | -64.71 | $20.62 | 141500 |
| 2026-07-16 | -64.71 | $20.62 | 154300 |
| 2026-07-15 | -61.76 | $20.63 | 75400 |
| 2026-07-14 | -79.41 | $20.57 | 83843 |
| 2026-07-13 | -100.00 | $20.50 | 61900 |
| 2026-07-10 | -86.67 | $20.58 | 76245 |
| 2026-07-09 | -76.67 | $20.61 | 95914 |
| 2026-07-08 | -86.67 | $20.58 | 295722 |
| 2026-07-07 | -85.71 | $20.60 | 753801 |
| 2026-07-06 | -36.00 | $20.75 | 99116 |
| 2026-07-02 | -36.00 | $20.75 | 107749 |
| 2026-07-01 | -56.00 | $20.70 | 105828 |
| 2026-06-30 | -52.00 | $20.71 | 303906 |
| 2026-06-29 | -20.00 | $20.79 | 237400 |
| 2026-06-26 | -24.00 | $20.78 | 640100 |
| 2026-06-25 | -32.00 | $20.76 | 67300 |
| 2026-06-24 | -8.00 | $20.82 | 117234 |
| 2026-06-23 | -41.67 | $20.73 | 68900 |
| 2026-06-22 | -28.57 | $20.75 | 205903 |
| 2026-06-18 | -21.05 | $20.75 | 107900 |
| 2026-06-17 | -34.21 | $20.70 | 138400 |
| 2026-06-16 | -5.13 | $20.80 | 97134 |
| 2026-06-15 | -13.16 | $20.76 | 56723 |
| 2026-06-12 | -8.82 | $20.74 | 81239 |
| 2026-06-11 | -20.00 | $20.75 | 52600 |
| 2026-06-10 | -52.50 | $20.62 | 103400 |
| 2026-06-09 | -42.50 | $20.66 | 409448 |
| 2026-06-08 | -62.79 | $20.59 | 125549 |
| 2026-06-05 | -63.04 | $20.60 | 126230 |
| 2026-06-04 | -43.75 | $20.70 | 71636 |
| 2026-06-03 | -47.92 | $20.68 | 100720 |
| 2026-06-02 | -41.67 | $20.71 | 106317 |
| 2026-06-01 | -39.58 | $20.72 | 143444 |
| 2026-05-29 | -35.42 | $20.74 | 75949 |
| 2026-05-28 | -43.75 | $20.70 | 76710 |
| 2026-05-27 | -52.08 | $20.66 | 146113 |
| 2026-05-26 | -54.17 | $20.65 | 147446 |
| 2026-05-22 | -70.83 | $20.57 | 82000 |
| 2026-05-21 | -81.25 | $20.52 | 76609 |
| 2026-05-20 | -68.00 | $20.59 | 174100 |
| 2026-05-19 | -94.00 | $20.46 | 368440 |
| 2026-05-18 | -94.87 | $20.56 | 135326 |
| 2026-05-15 | -95.74 | $20.58 | 2.1M |
| 2026-05-14 | -78.38 | $20.77 | 71600 |
| 2026-05-13 | -75.68 | $20.78 | 123400 |
| 2026-05-12 | -78.38 | $20.77 | 198400 |
| 2026-05-11 | -56.76 | $20.85 | 142100 |
| 2026-05-08 | -48.65 | $20.88 | 71500 |
| 2026-05-07 | -64.86 | $20.82 | 432200 |
| 2026-05-06 | -45.95 | $20.89 | 889300 |
| 2026-05-05 | -78.38 | $20.77 | 77821 |
| 2026-05-04 | -82.05 | $20.74 | 331536 |
| 2026-05-01 | -64.10 | $20.81 | 96000 |
| 2026-04-30 | -74.36 | $20.77 | 144215 |
| 2026-04-29 | -82.05 | $20.74 | 121800 |
| 2026-04-28 | -58.97 | $20.83 | 91521 |
| 2026-04-27 | -43.48 | $20.86 | 152200 |
| 2026-04-24 | -27.59 | $20.90 | 243600 |
| 2026-04-23 | -34.48 | $20.86 | 137337 |
| 2026-04-22 | -27.59 | $20.90 | 116308 |
| 2026-04-21 | -32.76 | $20.87 | 131119 |
| 2026-04-20 | -6.90 | $21.02 | 151749 |
| 2026-04-17 | -5.17 | $21.03 | 124900 |
| 2026-04-16 | -15.38 | $20.92 | 99713 |
| 2026-04-15 | -3.92 | $20.97 | 144032 |
| 2026-04-14 | -1.96 | $20.98 | 114600 |
| 2026-04-13 | -4.26 | $20.93 | 87700 |
| 2026-04-10 | -23.40 | $20.84 | 113009 |
| 2026-04-09 | -12.77 | $20.89 | 119000 |
| 2026-04-08 | -21.57 | $20.88 | 310318 |
| 2026-04-07 | -56.25 | $20.76 | 656100 |
| 2026-04-06 | -51.52 | $20.80 | 129331 |
| 2026-04-02 | -46.97 | $20.83 | 91846 |
| 2026-04-01 | -59.09 | $20.75 | 72445 |
| 2026-03-31 | -61.97 | $20.75 | 201100 |
| 2026-03-30 | -81.69 | $20.61 | 445736 |
| 2026-03-27 | -98.59 | $20.49 | 144630 |
| 2026-03-26 | -98.59 | $20.55 | 150700 |
| 2026-03-25 | -73.77 | $20.80 | 182002 |
| 2026-03-24 | -87.10 | $20.72 | 95500 |
| 2026-03-23 | -77.42 | $20.78 | 122100 |
| 2026-03-20 | -100.00 | $20.64 | 76900 |
| 2026-03-19 | -77.36 | $20.85 | 162421 |
| 2026-03-18 | -81.82 | $20.83 | 131619 |
| 2026-03-17 | -67.86 | $20.91 | 117614 |
| 2026-03-16 | -82.14 | $20.83 | 162400 |
| 2026-03-13 | -98.25 | $20.74 | 145026 |
| 2026-03-12 | -94.34 | $20.80 | 206319 |
| 2026-03-11 | -97.44 | $20.92 | 108848 |
| 2026-03-10 | -83.33 | $21.05 | 234000 |
| 2026-03-09 | -63.33 | $21.11 | 196705 |
| 2026-03-06 | -80.00 | $21.06 | 253509 |
| 2026-03-05 | -80.77 | $21.09 | 252746 |
| 2026-03-04 | -46.15 | $21.18 | 130844 |
| 2026-03-03 | -57.69 | $21.15 | 496700 |
| 2026-03-02 | -58.33 | $21.16 | 278432 |
| 2026-02-27 | -33.33 | $21.22 | 182800 |
| 2026-02-26 | -25.00 | $21.24 | 352100 |
| 2026-02-25 | -41.67 | $21.20 | 175702 |
| 2026-02-24 | -33.33 | $21.22 | 108400 |
| 2026-02-23 | -29.17 | $21.23 | 121723 |
| 2026-02-20 | -37.50 | $21.21 | 177434 |
| 2026-02-19 | -16.67 | $21.26 | 509700 |
| 2026-02-18 | -6.90 | $21.28 | 111600 |
| 2026-02-17 | -3.45 | $21.29 | 123800 |
| 2026-02-13 | -3.45 | $21.29 | 122417 |
| 2026-02-12 | -12.00 | $21.23 | 195400 |
| 2026-02-11 | -34.62 | $21.18 | 195936 |
| 2026-02-10 | -23.08 | $21.21 | 118311 |
| 2026-02-09 | -38.46 | $21.17 | 109000 |
| 2026-02-06 | -42.31 | $21.16 | 153100 |
| 2026-02-05 | -46.15 | $21.15 | 369400 |
| 2026-02-04 | -76.92 | $21.07 | 105230 |
| 2026-02-03 | -80.77 | $21.06 | 128700 |
| 2026-02-02 | -61.54 | $21.11 | 131700 |
| 2026-01-30 | -65.38 | $21.10 | 195105 |
| 2026-01-29 | -53.85 | $21.13 | 116006 |
| 2026-01-28 | -65.38 | $21.10 | 84200 |
| 2026-01-27 | -62.96 | $21.11 | 257500 |
| 2026-01-26 | -62.96 | $21.11 | 95518 |
| 2026-01-23 | -59.26 | $21.12 | 417600 |
| 2026-01-22 | -59.26 | $21.12 | 116106 |
| 2026-01-21 | -70.37 | $21.09 | 87216 |
| 2026-01-20 | -91.30 | $21.07 | 127300 |
| 2026-01-16 | -65.00 | $21.15 | 223707 |
| 2026-01-15 | -25.00 | $21.23 | 116900 |
| 2026-01-14 | -13.04 | $21.25 | 94321 |
| 2026-01-13 | -34.78 | $21.20 | 265186 |
| 2026-01-12 | -40.00 | $21.18 | 158200 |
| 2026-01-09 | -46.67 | $21.19 | 192207 |
| 2026-01-08 | -63.33 | $21.14 | 169900 |
| 2026-01-07 | -50.00 | $21.18 | 444200 |
| 2026-01-06 | -63.33 | $21.14 | 1.3M |
| 2026-01-05 | -40.00 | $21.21 | 122616 |
| 2026-01-02 | -56.67 | $21.16 | 383108 |
| 2025-12-31 | -43.33 | $21.20 | 76200 |
| 2025-12-30 | -26.67 | $21.25 | 99337 |
| 2025-12-29 | -30.00 | $21.24 | 87619 |
| 2025-12-26 | -47.06 | $21.21 | 38400 |
| 2025-12-24 | -51.43 | $21.20 | 32130 |
| 2025-12-23 | -71.43 | $21.13 | 82400 |
| 2025-12-22 | -74.29 | $21.12 | 118827 |
| 2025-12-19 | -68.57 | $21.14 | 219500 |
| 2025-12-18 | -57.14 | $21.18 | 91600 |
| 2025-12-17 | -77.14 | $21.11 | 97000 |
| 2025-12-16 | -77.14 | $21.11 | 112412 |
| 2025-12-15 | -82.86 | $21.09 | 153221 |
| 2025-12-12 | -88.57 | $21.07 | 55708 |
| 2025-12-11 | -40.74 | $21.27 | 326500 |
| 2025-12-10 | -40.74 | $21.27 | 140200 |
| 2025-12-09 | -66.67 | $21.20 | 72841 |
| 2025-12-08 | -55.56 | $21.23 | 79327 |
| 2025-12-05 | -44.44 | $21.26 | 99229 |
| 2025-12-04 | -33.33 | $21.29 | 152000 |
| 2025-12-03 | -21.43 | $21.32 | 152517 |
| 2025-12-02 | -31.03 | $21.29 | 102604 |
| 2025-12-01 | -41.38 | $21.26 | 77600 |
| 2025-11-28 | -3.45 | $21.37 | 47603 |
| 2025-11-26 | 0.00 | $21.38 | 141000 |
| 2025-11-25 | -25.00 | $21.30 | 234500 |
| 2025-11-24 | -50.00 | $21.23 | 141800 |
| 2025-11-21 | -64.29 | $21.19 | 98700 |
| 2025-11-20 | -57.14 | $21.21 | 121400 |
| 2025-11-19 | -64.29 | $21.19 | 147731 |
| 2025-11-18 | -80.00 | $21.17 | 100432 |
| 2025-11-17 | -75.00 | $21.19 | 111500 |
| 2025-11-14 | -75.00 | $21.19 | 158635 |
| 2025-11-13 | -65.00 | $21.23 | 72500 |
| 2025-11-12 | -55.00 | $21.27 | 53700 |
| 2025-11-11 | -47.50 | $21.30 | 79302 |
| 2025-11-10 | -72.50 | $21.20 | 117217 |
| 2025-11-07 | -75.00 | $21.19 | 137401 |
| 2025-11-06 | -67.50 | $21.22 | 72800 |
| 2025-11-05 | -90.00 | $21.13 | 350000 |
| 2025-11-04 | -85.00 | $21.15 | 97721 |
| 2025-11-03 | -90.00 | $21.13 | 98643 |
| 2025-10-31 | -74.29 | $21.23 | 83013 |
| 2025-10-30 | -84.85 | $21.21 | 77518 |
| 2025-10-29 | -81.25 | $21.23 | 105649 |
| 2025-10-28 | -37.50 | $21.37 | 203200 |
| 2025-10-27 | -43.75 | $21.35 | 168117 |
| 2025-10-24 | -43.75 | $21.35 | 77104 |
| 2025-10-23 | -47.22 | $21.32 | 876000 |
| 2025-10-22 | 0.00 | $21.49 | 62000 |
| 2025-10-21 | -30.30 | $21.36 | 64439 |
| 2025-10-20 | -6.06 | $21.44 | 171120 |
| 2025-10-17 | -3.03 | $21.45 | 248500 |
| 2025-10-16 | -9.09 | $21.43 | 81510 |
| 2025-10-15 | -13.33 | $21.39 | 64300 |
| 2025-10-14 | -20.59 | $21.40 | 133617 |
| 2025-10-13 | -44.12 | $21.32 | 86200 |
| 2025-10-10 | -55.88 | $21.28 | 572527 |
| 2025-10-09 | -61.76 | $21.26 | 482328 |
| 2025-10-08 | -58.82 | $21.27 | 349643 |
| 2025-10-07 | -82.35 | $21.19 | 1.1M |
| 2025-10-06 | -61.76 | $21.26 | 62910 |
| 2025-10-03 | -47.06 | $21.31 | 1.5M |
| 2025-10-02 | -47.06 | $21.31 | 86900 |
| 2025-10-01 | -54.29 | $21.28 | 95446 |
| 2025-09-30 | -53.33 | $21.23 | 82244 |
| 2025-09-29 | -42.00 | $21.26 | 202000 |
| 2025-09-26 | -58.00 | $21.18 | 66245 |
| 2025-09-25 | -62.00 | $21.16 | 69400 |
| 2025-09-24 | -40.00 | $21.27 | 54300 |
| 2025-09-23 | -26.00 | $21.34 | 57000 |
| 2025-09-22 | -36.00 | $21.29 | 84303 |
| 2025-09-19 | -22.00 | $21.36 | 76405 |
| 2025-09-18 | -20.00 | $21.36 | 86800 |
| 2025-09-17 | -16.36 | $21.38 | 91300 |
| 2025-09-16 | -1.92 | $21.43 | 60209 |
| 2025-09-15 | -1.92 | $21.43 | 255418 |
| 2025-09-12 | -12.00 | $21.36 | 49300 |
| 2025-09-11 | -2.00 | $21.41 | 81400 |
| 2025-09-10 | -8.70 | $21.34 | 317346 |
| 2025-09-09 | -13.64 | $21.30 | 88910 |
| 2025-09-08 | 0.00 | $21.36 | 89917 |
| 2025-09-05 | -20.51 | $21.23 | 130600 |
| 2025-09-04 | 0.00 | $21.19 | 164716 |
| 2025-09-03 | -27.27 | $21.08 | 274028 |
| 2025-09-02 | -63.64 | $21.00 | 79800 |
| 2025-08-29 | -31.82 | $21.07 | 86000 |
| 2025-08-28 | -18.18 | $21.10 | 106915 |
| 2025-08-27 | -11.54 | $21.11 | 686300 |
| 2025-08-26 | -37.04 | $21.04 | 80700 |
| 2025-08-25 | -33.33 | $21.05 | 106613 |
| 2025-08-22 | -24.14 | $21.07 | 126900 |
| 2025-08-21 | -64.52 | $20.94 | 76024 |
| 2025-08-20 | -14.29 | $21.09 | 186944 |
| 2025-08-19 | -25.71 | $21.05 | 153500 |
| 2025-08-18 | -22.86 | $21.06 | 337800 |
| 2025-08-15 | -25.71 | $21.05 | 910847 |
| 2025-08-14 | -20.00 | $21.07 | 72620 |
| 2025-08-13 | -8.57 | $21.11 | 51030 |
| 2025-08-12 | -13.51 | $21.06 | 89400 |
| 2025-08-11 | -18.92 | $21.04 | 75600 |
| 2025-08-08 | -18.92 | $21.04 | 270246 |
| 2025-08-07 | -5.41 | $21.09 | 569534 |
| 2025-08-06 | 0.00 | $21.09 | 124600 |
| 2025-08-05 | -2.86 | $21.08 | 112100 |
| 2025-08-04 | 0.00 | $21.09 | 487900 |
| 2025-08-01 | 0.00 | $21.06 | 77400 |
| 2025-07-31 | -44.00 | $20.88 | 96500 |
| 2025-07-30 | -38.46 | $20.90 | 89324 |
| 2025-07-29 | -22.22 | $20.95 | 84200 |
| 2025-07-28 | -51.85 | $20.87 | 77600 |
| 2025-07-25 | -40.74 | $20.90 | 124200 |
| 2025-07-24 | -59.26 | $20.85 | 174142 |
| 2025-07-23 | -51.85 | $20.87 | 105200 |
| 2025-07-22 | -44.44 | $20.89 | 105314 |
| 2025-07-21 | -29.63 | $20.93 | 138300 |
| 2025-07-18 | -51.85 | $20.87 | 238400 |
| 2025-07-17 | -66.67 | $20.83 | 260418 |
| 2025-07-16 | -74.07 | $20.81 | 235300 |
| 2025-07-15 | -89.66 | $20.75 | 162500 |
| 2025-07-14 | -66.67 | $20.81 | 144200 |
| 2025-07-11 | -70.00 | $20.80 | 139600 |
| 2025-07-10 | -35.48 | $20.90 | 90000 |
| 2025-07-09 | -31.43 | $20.90 | 136219 |
| 2025-07-08 | -51.28 | $20.81 | 443109 |
| 2025-07-07 | -43.90 | $20.83 | 596200 |
| 2025-07-03 | -12.20 | $20.96 | 196110 |
| 2025-07-02 | -4.88 | $20.99 | 73700 |
| 2025-07-01 | -4.88 | $20.99 | 216200 |
| 2025-06-30 | -7.14 | $20.98 | 126000 |
| 2025-06-27 | -8.11 | $20.93 | 232800 |
| 2025-06-26 | -5.41 | $20.94 | 53100 |
| 2025-06-25 | -2.13 | $20.95 | 69549 |
| 2025-06-24 | -4.26 | $20.94 | 63632 |
| 2025-06-23 | -12.96 | $20.87 | 80600 |
| 2025-06-20 | -15.63 | $20.84 | 110735 |
| 2025-06-18 | -20.31 | $20.81 | 121103 |
| 2025-06-17 | -7.55 | $20.79 | 95504 |
| 2025-06-16 | -18.87 | $20.73 | 44100 |
| 2025-06-13 | -13.21 | $20.76 | 107900 |
| 2025-06-12 | 0.00 | $20.83 | 47748 |
| 2025-06-11 | -6.25 | $20.75 | 191400 |
| 2025-06-10 | -18.75 | $20.69 | 108311 |
| 2025-06-09 | -27.08 | $20.65 | 83327 |
| 2025-06-06 | -33.33 | $20.62 | 73232 |
| 2025-06-05 | -14.58 | $20.71 | 56025 |
| 2025-06-04 | -2.08 | $20.77 | 77140 |
| 2025-06-03 | -12.82 | $20.64 | 80800 |
| 2025-06-02 | -10.53 | $20.64 | 76900 |
| 2025-05-30 | -2.63 | $20.67 | 82201 |
| 2025-05-29 | -22.73 | $20.64 | 120139 |
| 2025-05-28 | -40.91 | $20.56 | 162600 |
| 2025-05-27 | -36.36 | $20.58 | 313300 |
| 2025-05-23 | -70.45 | $20.43 | 122200 |
| 2025-05-22 | -84.09 | $20.37 | 237000 |
| 2025-05-21 | -95.45 | $20.32 | 378200 |
| 2025-05-20 | -66.67 | $20.52 | 219129 |
| 2025-05-19 | -46.15 | $20.56 | 147133 |
| 2025-05-16 | -43.59 | $20.57 | 73037 |
| 2025-05-15 | -56.41 | $20.52 | 81800 |
| 2025-05-14 | -82.05 | $20.42 | 126246 |
| 2025-05-13 | -64.10 | $20.49 | 66400 |
| 2025-05-12 | -63.41 | $20.48 | 83334 |
| 2025-05-09 | -32.35 | $20.52 | 168733 |
| 2025-05-08 | -33.82 | $20.51 | 142500 |
| 2025-05-07 | -15.38 | $20.62 | 199504 |
| 2025-05-06 | -17.95 | $20.60 | 110745 |
| 2025-05-05 | -21.79 | $20.57 | 130344 |
| 2025-05-02 | -33.68 | $20.59 | 186213 |
| 2025-05-01 | -30.21 | $20.63 | 623400 |
| 2025-04-30 | -25.00 | $20.68 | 226900 |
| 2025-04-29 | -20.83 | $20.72 | 98200 |
| 2025-04-28 | -23.96 | $20.69 | 76102 |
| 2025-04-25 | -27.08 | $20.66 | 85409 |
| 2025-04-24 | -36.46 | $20.57 | 97941 |
| 2025-04-23 | -50.00 | $20.44 | 54946 |
| 2025-04-22 | -59.38 | $20.35 | 74900 |
| 2025-04-21 | -54.17 | $20.40 | 124300 |
| 2025-04-17 | -40.63 | $20.53 | 135500 |
| 2025-04-16 | -38.54 | $20.55 | 61344 |
| 2025-04-15 | -46.88 | $20.47 | 137709 |
| 2025-04-14 | -55.21 | $20.39 | 63200 |
| 2025-04-11 | -70.83 | $20.24 | 155413 |
| 2025-04-10 | -58.33 | $20.36 | 110711 |
| 2025-04-09 | -39.58 | $20.54 | 127733 |
| 2025-04-08 | -93.33 | $20.36 | 633039 |
| 2025-04-07 | -90.00 | $20.47 | 223500 |
| 2025-04-04 | -30.00 | $20.80 | 288630 |
| 2025-04-03 | -20.00 | $20.84 | 190801 |
| 2025-04-02 | -15.15 | $20.80 | 154003 |
| 2025-04-01 | -12.12 | $20.81 | 83103 |
| 2025-03-31 | -32.35 | $20.75 | 127600 |
| 2025-03-28 | -50.00 | $20.69 | 1.1M |
| 2025-03-27 | -76.47 | $20.60 | 93310 |
| 2025-03-26 | -47.06 | $20.70 | 93100 |
| 2025-03-25 | -32.35 | $20.75 | 87708 |
| 2025-03-24 | -50.00 | $20.69 | 143600 |
| 2025-03-21 | -35.29 | $20.74 | 76700 |
| 2025-03-20 | -32.35 | $20.75 | 55000 |
| 2025-03-19 | -32.35 | $20.75 | 160047 |
| 2025-03-18 | -64.71 | $20.64 | 45500 |
| 2025-03-17 | -64.71 | $20.64 | 108810 |
| 2025-03-14 | -76.47 | $20.60 | 135400 |
| 2025-03-13 | -76.47 | $20.60 | 116600 |
| 2025-03-12 | -60.00 | $20.59 | 110500 |
| 2025-03-11 | -48.89 | $20.64 | 128738 |
| 2025-03-10 | -24.44 | $20.75 | 88700 |
| 2025-03-07 | -42.22 | $20.67 | 122024 |
| 2025-03-06 | -33.33 | $20.71 | 115600 |
| 2025-03-05 | -26.67 | $20.74 | 62800 |
| 2025-03-04 | -17.78 | $20.78 | 64533 |
| 2025-03-03 | 0.00 | $20.85 | 124515 |
| 2025-02-28 | 0.00 | $20.83 | 104113 |
| 2025-02-27 | -10.26 | $20.76 | 157630 |
| 2025-02-26 | -2.56 | $20.79 | 140100 |
| 2025-02-25 | -2.86 | $20.75 | 107046 |
| 2025-02-24 | -23.33 | $20.64 | 65900 |
| 2025-02-21 | -33.33 | $20.59 | 275100 |
| 2025-02-20 | -28.21 | $20.60 | 106400 |
| 2025-02-19 | -38.46 | $20.56 | 196242 |
| 2025-02-18 | -33.33 | $20.58 | 58700 |
| 2025-02-14 | -12.82 | $20.66 | 54400 |
| 2025-02-13 | -28.21 | $20.60 | 249548 |
| 2025-02-12 | -64.10 | $20.46 | 133900 |
| 2025-02-11 | -26.32 | $20.56 | 102800 |
| 2025-02-10 | -18.97 | $20.60 | 109000 |
| 2025-02-07 | -18.97 | $20.60 | 64500 |
| 2025-02-06 | -7.02 | $20.66 | 116828 |
| 2025-02-05 | -1.75 | $20.69 | 236000 |
| 2025-02-04 | 0.00 | $20.60 | 217500 |
| 2025-02-03 | -14.89 | $20.53 | 118200 |
| 2025-01-31 | -14.89 | $20.53 | 104200 |
| 2025-01-30 | -4.35 | $20.57 | 120744 |
| 2025-01-29 | -9.09 | $20.53 | 76747 |
| 2025-01-28 | -4.55 | $20.55 | 165900 |
| 2025-01-27 | -2.27 | $20.56 | 118800 |
| 2025-01-24 | -30.23 | $20.43 | 260300 |
| 2025-01-23 | -45.83 | $20.39 | 154100 |
| 2025-01-22 | -39.58 | $20.42 | 331640 |
| 2025-01-21 | -16.67 | $20.53 | 137100 |
| 2025-01-17 | -49.18 | $20.44 | 105410 |
| 2025-01-16 | -51.61 | $20.43 | 146842 |
| 2025-01-15 | -58.73 | $20.39 | 280403 |
| 2025-01-14 | -93.51 | $20.18 | 145140 |
| 2025-01-13 | -95.24 | $20.17 | 846100 |
| 2025-01-10 | -97.65 | $20.21 | 333900 |
| 2025-01-08 | -93.33 | $20.34 | 364300 |
| 2025-01-07 | -96.00 | $20.35 | 196535 |
| 2025-01-06 | -94.37 | $20.44 | 136400 |
| 2025-01-03 | -91.55 | $20.46 | 327200 |
| 2025-01-02 | -87.32 | $20.49 | 93200 |
| 2024-12-31 | -92.96 | $20.45 | 946134 |
| 2024-12-30 | -84.51 | $20.51 | 938000 |
| 2024-12-27 | -90.14 | $20.47 | 126200 |
| 2024-12-26 | -80.28 | $20.54 | 101300 |
| 2024-12-24 | -84.51 | $20.51 | 73224 |
| 2024-12-23 | -85.92 | $20.50 | 123539 |
| 2024-12-20 | -80.28 | $20.54 | 279800 |
| 2024-12-19 | -95.77 | $20.43 | 339100 |
| 2024-12-18 | -94.92 | $20.55 | 91200 |
| 2024-12-17 | -74.51 | $20.73 | 99000 |
| 2024-12-16 | -74.51 | $20.73 | 109900 |
| 2024-12-13 | -76.47 | $20.72 | 105126 |
| 2024-12-12 | -43.14 | $20.89 | 145344 |
| 2024-12-11 | -27.45 | $20.97 | 111400 |
| 2024-12-10 | -21.57 | $21.00 | 278448 |
| 2024-12-09 | -15.69 | $21.03 | 94700 |
| 2024-12-06 | -11.76 | $21.05 | 97824 |
| 2024-12-05 | -10.87 | $21.01 | 338700 |
| 2024-12-04 | -8.70 | $21.02 | 846925 |
| 2024-12-03 | -26.09 | $20.94 | 82600 |
| 2024-12-02 | -17.39 | $20.98 | 78300 |
| 2024-11-29 | 0.00 | $20.95 | 44615 |
| 2024-11-27 | -28.57 | $20.85 | 131500 |
| 2024-11-26 | -48.57 | $20.78 | 152200 |
| 2024-11-25 | -37.14 | $20.82 | 168200 |
| 2024-11-22 | -85.71 | $20.65 | 130711 |
| 2024-11-21 | -91.67 | $20.63 | 144600 |
| 2024-11-20 | -63.89 | $20.73 | 225800 |
| 2024-11-19 | -58.33 | $20.75 | 86311 |
| 2024-11-18 | -63.89 | $20.73 | 140700 |
| 2024-11-15 | -81.25 | $20.69 | 186044 |
| 2024-11-14 | -90.16 | $20.69 | 316000 |
| 2024-11-13 | -88.52 | $20.70 | 79140 |
| 2024-11-12 | -84.62 | $20.73 | 87400 |
| 2024-11-11 | -64.62 | $20.86 | 115735 |
| 2024-11-08 | -56.92 | $20.91 | 203114 |
| 2024-11-07 | -63.08 | $20.87 | 101728 |
| 2024-11-06 | -93.85 | $20.67 | 186200 |
| 2024-11-05 | -75.00 | $20.80 | 900415 |
| 2024-11-04 | -76.56 | $20.79 | 159406 |
| 2024-11-01 | -95.31 | $20.67 | 129500 |
| 2024-10-31 | -90.00 | $20.77 | 131825 |
| 2024-10-30 | -88.00 | $20.80 | 115438 |
| 2024-10-29 | -74.67 | $20.90 | 92400 |
| 2024-10-28 | -94.52 | $20.80 | 73312 |
| 2024-10-25 | -94.37 | $20.82 | 116649 |
| 2024-10-24 | -88.73 | $20.86 | 53114 |
| 2024-10-23 | -91.55 | $20.84 | 71800 |
| 2024-10-22 | -79.41 | $20.96 | 62310 |
| 2024-10-21 | -96.88 | $20.98 | 137600 |
| 2024-10-18 | -77.59 | $21.15 | 63726 |
| 2024-10-17 | -62.07 | $21.24 | 92200 |
| 2024-10-16 | -60.34 | $21.25 | 165500 |
| 2024-10-15 | -55.17 | $21.28 | 146600 |
| 2024-10-14 | -82.76 | $21.12 | 91913 |
| 2024-10-11 | -67.24 | $21.21 | 83100 |
| 2024-10-10 | -81.03 | $21.13 | 188238 |
| 2024-10-09 | -81.03 | $21.13 | 254900 |
| 2024-10-08 | -84.62 | $21.16 | 235400 |
| 2024-10-07 | -93.75 | $21.15 | 700800 |
| 2024-10-04 | -90.48 | $21.22 | 275838 |
| 2024-10-03 | -83.33 | $21.35 | 227400 |
| 2024-10-02 | -48.48 | $21.44 | 136600 |
| 2024-10-01 | -39.02 | $21.44 | 336600 |
| 2024-09-30 | -50.00 | $21.37 | 408900 |
| 2024-09-27 | -30.00 | $21.45 | 1.4M |
| 2024-09-26 | -54.00 | $21.33 | 95300 |
| 2024-09-25 | -38.00 | $21.41 | 77549 |
| 2024-09-24 | 0.00 | $21.60 | 221203 |
| 2024-09-23 | -19.15 | $21.48 | 123800 |
| 2024-09-20 | -17.02 | $21.49 | 42615 |
| 2024-09-19 | -15.69 | $21.49 | 52000 |
| 2024-09-18 | -15.69 | $21.49 | 92400 |
| 2024-09-17 | 0.00 | $21.57 | 408000 |
| 2024-09-16 | -5.88 | $21.54 | 89500 |
| 2024-09-13 | 0.00 | $21.57 | 61335 |
| 2024-09-12 | -8.51 | $21.43 | 95000 |
| 2024-09-11 | -8.51 | $21.43 | 66314 |
| 2024-09-10 | 0.00 | $21.46 | 138700 |
| 2024-09-09 | -9.26 | $21.39 | 75200 |
| 2024-09-06 | -12.96 | $21.37 | 117304 |
| 2024-09-05 | -1.85 | $21.35 | 105200 |
| 2024-09-04 | 0.00 | $21.30 | 53034 |
| 2024-09-03 | -4.44 | $21.25 | 106900 |
| 2024-08-30 | -35.56 | $21.11 | 60303 |
| 2024-08-29 | -22.22 | $21.17 | 99200 |
| 2024-08-28 | -22.22 | $21.17 | 61601 |
| 2024-08-27 | -9.09 | $21.22 | 125100 |
| 2024-08-26 | -5.00 | $21.24 | 48017 |
| 2024-08-23 | -1.69 | $21.25 | 37400 |
| 2024-08-22 | -22.58 | $21.12 | 201500 |
| 2024-08-21 | -11.59 | $21.18 | 363110 |
| 2024-08-20 | -9.86 | $21.19 | 476400 |
| 2024-08-19 | -13.85 | $21.11 | 78127 |
| 2024-08-16 | -5.08 | $21.11 | 37700 |
| 2024-08-15 | -8.47 | $21.09 | 60641 |
| 2024-08-14 | -3.39 | $21.12 | 121219 |
| 2024-08-13 | -9.09 | $21.05 | 60600 |
| 2024-08-12 | -27.27 | $20.95 | 34015 |
| 2024-08-09 | -36.36 | $20.90 | 34200 |
| 2024-08-08 | -47.27 | $20.84 | 99600 |
| 2024-08-07 | -49.09 | $20.83 | 59200 |
| 2024-08-06 | -34.55 | $20.91 | 255037 |
| 2024-08-05 | -25.45 | $20.96 | 117000 |
| 2024-08-02 | 0.00 | $21.09 | 59212 |
| 2024-08-01 | -23.68 | $20.83 | 63143 |
| 2024-07-31 | -4.88 | $20.80 | 55613 |
| 2024-07-30 | -31.25 | $20.67 | 164612 |
| 2024-07-29 | -16.67 | $20.73 | 168500 |
| 2024-07-26 | -24.07 | $20.69 | 31322 |
| 2024-07-25 | -42.59 | $20.59 | 39005 |
| 2024-07-24 | -46.30 | $20.57 | 50500 |
| 2024-07-23 | -37.04 | $20.62 | 52241 |
| 2024-07-22 | -20.37 | $20.71 | 77311 |
| 2024-07-19 | -18.52 | $20.72 | 31800 |
| 2024-07-18 | -11.11 | $20.76 | 51300 |
| 2024-07-17 | -11.11 | $20.76 | 75500 |
| 2024-07-16 | -1.85 | $20.81 | 63200 |
| 2024-07-15 | -9.62 | $20.75 | 69400 |
| 2024-07-12 | 0.00 | $20.80 | 281500 |
| 2024-07-11 | -10.20 | $20.72 | 481000 |
| 2024-07-10 | -12.20 | $20.64 | 65800 |
| 2024-07-09 | -19.51 | $20.61 | 164910 |
| 2024-07-08 | -24.39 | $20.59 | 42809 |
| 2024-07-05 | -21.95 | $20.60 | 50832 |
| 2024-07-03 | -43.90 | $20.51 | 31300 |
| 2024-07-02 | -73.17 | $20.39 | 91300 |
| 2024-07-01 | -92.68 | $20.31 | 120226 |
| 2024-06-28 | -60.47 | $20.43 | 81900 |
| 2024-06-27 | -34.62 | $20.51 | 454238 |
| 2024-06-26 | -25.86 | $20.54 | 36500 |
| 2024-06-25 | -3.45 | $20.67 | 41100 |
| 2024-06-24 | -6.90 | $20.65 | 62731 |
| 2024-06-21 | -13.79 | $20.61 | 68800 |
| 2024-06-20 | -15.52 | $20.60 | 39600 |
| 2024-06-18 | -6.90 | $20.65 | 65540 |
| 2024-06-17 | -17.24 | $20.59 | 29800 |
| 2024-06-14 | -5.17 | $20.66 | 37500 |
| 2024-06-13 | -8.62 | $20.64 | 44600 |
| 2024-06-12 | -18.97 | $20.58 | 80100 |
| 2024-06-11 | -23.40 | $20.47 | 89000 |
| 2024-06-10 | -46.81 | $20.36 | 40633 |
| 2024-06-07 | -36.17 | $20.41 | 54721 |
| 2024-06-06 | -4.26 | $20.56 | 36300 |
| 2024-06-05 | 0.00 | $20.58 | 39547 |
| 2024-06-04 | -4.55 | $20.53 | 43836 |
| 2024-06-03 | -18.18 | $20.47 | 68834 |
| 2024-05-31 | -52.27 | $20.32 | 52500 |
| 2024-05-30 | -66.67 | $20.23 | 49230 |
| 2024-05-29 | -77.36 | $20.14 | 42700 |
| 2024-05-28 | -57.14 | $20.23 | 41200 |
| 2024-05-24 | -42.86 | $20.31 | 42549 |
| 2024-05-23 | -44.64 | $20.30 | 48424 |
| 2024-05-22 | -28.13 | $20.37 | 53130 |
| 2024-05-21 | -23.44 | $20.40 | 60700 |
| 2024-05-20 | -17.19 | $20.44 | 58847 |
| 2024-05-17 | -15.63 | $20.45 | 84437 |
| 2024-05-16 | -10.94 | $20.48 | 332405 |
| 2024-05-15 | -6.45 | $20.49 | 46300 |
| 2024-05-14 | -13.46 | $20.36 | 33400 |
| 2024-05-13 | -21.15 | $20.32 | 45600 |
| 2024-05-10 | -19.23 | $20.33 | 50109 |
| 2024-05-09 | -23.08 | $20.31 | 29201 |
| 2024-05-08 | -19.23 | $20.33 | 24321 |
| 2024-05-07 | -9.62 | $20.38 | 86300 |
| 2024-05-06 | -27.12 | $20.34 | 28202 |
| 2024-05-03 | -28.81 | $20.33 | 49004 |
| 2024-05-02 | -45.76 | $20.23 | 71900 |
| 2024-05-01 | -66.67 | $20.11 | 290700 |
| 2024-04-30 | -80.00 | $20.03 | 38700 |
| 2024-04-29 | -68.33 | $20.10 | 82110 |
| 2024-04-26 | -78.79 | $20.05 | 46200 |
| 2024-04-25 | -93.06 | $19.96 | 59801 |
| 2024-04-24 | -88.41 | $20.04 | 41706 |
| 2024-04-23 | -85.51 | $20.06 | 47500 |
| 2024-04-22 | -73.91 | $20.14 | 46700 |
| 2024-04-19 | -86.96 | $20.05 | 153200 |
| 2024-04-18 | -89.86 | $20.03 | 196400 |
| 2024-04-17 | -82.61 | $20.08 | 62637 |
| 2024-04-16 | -92.75 | $20.01 | 148900 |
| 2024-04-15 | -87.10 | $20.11 | 193500 |
| 2024-04-12 | -94.00 | $20.18 | 50500 |
| 2024-04-11 | -86.00 | $20.22 | 80339 |
| 2024-04-10 | -88.89 | $20.25 | 71531 |
| 2024-04-09 | -42.86 | $20.50 | 97937 |
| 2024-04-08 | -83.33 | $20.37 | 79634 |
| 2024-04-05 | -85.71 | $20.36 | 336000 |
| 2024-04-04 | -55.26 | $20.51 | 111200 |
| 2024-04-03 | -65.79 | $20.47 | 218200 |
| 2024-04-02 | -78.95 | $20.42 | 81844 |
| 2024-04-01 | -89.66 | $20.46 | 320000 |
| 2024-03-28 | -38.46 | $20.57 | 231818 |
| 2024-03-27 | -17.95 | $20.65 | 2.9M |
| 2024-03-26 | -64.10 | $20.47 | 141500 |
| 2024-03-25 | -61.54 | $20.48 | 4400 |
| 2024-03-22 | -35.90 | $20.58 | 13538 |
| 2024-03-21 | -64.10 | $20.47 | 12100 |
| 2024-03-20 | -41.03 | $20.56 | 11700 |
| 2024-03-19 | -51.28 | $20.52 | 13919 |
| 2024-03-18 | -69.23 | $20.45 | 10300 |
| 2024-03-15 | -74.36 | $20.43 | 8744 |
| 2024-03-14 | -53.85 | $20.51 | 20200 |
| 2024-03-13 | -35.90 | $20.58 | 11401 |
| 2024-03-12 | -30.77 | $20.60 | 111400 |
| 2024-03-11 | -10.26 | $20.68 | 25100 |
| 2024-03-08 | 0.00 | $20.70 | 15900 |
| 2024-03-07 | -3.03 | $20.65 | 21736 |
| 2024-03-06 | -25.00 | $20.63 | 7141 |
| 2024-03-05 | -39.02 | $20.58 | 10200 |
| 2024-03-04 | -65.85 | $20.47 | 2704 |
| 2024-03-01 | -62.79 | $20.49 | 6739 |
| 2024-02-29 | -92.19 | $20.39 | 13700 |
| 2024-02-28 | -89.06 | $20.41 | 201606 |
| 2024-02-27 | -95.31 | $20.37 | 20709 |
| 2024-02-26 | -92.19 | $20.39 | 5505 |
| 2024-02-23 | -79.69 | $20.47 | 7600 |
| 2024-02-22 | -90.63 | $20.40 | 14100 |
| 2024-02-21 | -87.50 | $20.42 | 117331 |
| 2024-02-20 | -76.27 | $20.53 | 12400 |
| 2024-02-16 | -86.44 | $20.47 | 23149 |
| 2024-02-15 | -76.27 | $20.53 | 8400 |
| 2024-02-14 | -86.44 | $20.47 | 19900 |
| 2024-02-13 | -98.31 | $20.40 | 21219 |
| 2024-02-12 | -86.67 | $20.59 | 23800 |
| 2024-02-09 | -91.11 | $20.57 | 6926 |
| 2024-02-08 | -84.09 | $20.61 | 11718 |
| 2024-02-07 | -65.91 | $20.69 | 32700 |
| 2024-02-06 | -63.64 | $20.70 | 23947 |
| 2024-02-05 | -90.91 | $20.58 | 10447 |
| 2024-02-02 | -52.27 | $20.75 | 20148 |
| 2024-02-01 | -38.64 | $20.81 | 29247 |
| 2024-01-31 | -25.64 | $20.83 | 18920 |
| 2024-01-30 | -51.28 | $20.73 | 25402 |
| 2024-01-29 | -55.00 | $20.72 | 26829 |
| 2024-01-26 | -77.78 | $20.64 | 21112 |
| 2024-01-25 | -75.00 | $20.66 | 29100 |
| 2024-01-24 | -91.67 | $20.58 | 41800 |
| 2024-01-23 | -87.23 | $20.61 | 13033 |
| 2024-01-22 | -69.05 | $20.73 | 183138 |
| 2024-01-19 | -90.48 | $20.64 | 47109 |
| 2024-01-18 | -80.95 | $20.68 | 22700 |
| 2024-01-17 | -88.10 | $20.65 | 198731 |
| 2024-01-16 | -73.17 | $20.72 | 9600 |
| 2024-01-12 | -41.46 | $20.85 | 128038 |
| 2024-01-11 | -35.85 | $20.83 | 43100 |
| 2024-01-10 | -39.73 | $20.73 | 24600 |
| 2024-01-09 | -39.19 | $20.73 | 148400 |
| 2024-01-08 | -41.89 | $20.71 | 31016 |
| 2024-01-05 | -50.00 | $20.65 | 44449 |
| 2024-01-04 | -45.95 | $20.68 | 38900 |
| 2024-01-03 | -27.03 | $20.82 | 15300 |
| 2024-01-02 | -29.33 | $20.80 | 6900 |
| 2023-12-29 | -12.20 | $20.92 | 17915 |
| 2023-12-28 | -10.00 | $20.93 | 11345 |
| 2023-12-27 | -2.22 | $21.00 | 55507 |
| 2023-12-26 | -12.50 | $20.85 | 115800 |
| 2023-12-22 | -17.00 | $20.79 | 5900 |
| 2023-12-21 | -4.90 | $20.91 | 33300 |
| 2023-12-20 | -7.62 | $20.88 | 8607 |
| 2023-12-19 | -11.43 | $20.84 | 54500 |
| 2023-12-18 | -11.43 | $20.84 | 49900 |
| 2023-12-15 | -7.62 | $20.88 | 42700 |
| 2023-12-14 | -3.81 | $20.90 | 27800 |
| 2023-12-13 | 0.00 | $20.70 | 16200 |
| 2023-12-12 | -10.00 | $20.43 | 8600 |
| 2023-12-11 | -14.58 | $20.36 | 12539 |
| 2023-12-08 | -15.63 | $20.35 | 4800 |
| 2023-12-07 | -5.21 | $20.45 | 15100 |
| 2023-12-06 | -3.19 | $20.45 | 36300 |
| 2023-12-05 | -5.81 | $20.35 | 8421 |
| 2023-12-04 | -14.77 | $20.27 | 279246 |
| 2023-12-01 | -6.82 | $20.34 | 9445 |
| 2023-11-30 | -18.39 | $20.15 | 204237 |
| 2023-11-29 | -3.60 | $20.27 | 45600 |
| 2023-11-28 | 0.00 | $20.14 | 7200 |
| 2023-11-27 | -3.16 | $19.99 | 7800 |
| 2023-11-24 | -7.37 | $19.95 | 2100 |
| 2023-11-22 | -11.58 | $19.91 | 34700 |
| 2023-11-21 | -6.00 | $19.96 | 17700 |
| 2023-11-20 | -1.00 | $20.01 | 6700 |
| 2023-11-17 | 0.00 | $20.00 | 103200 |
| 2023-11-16 | -3.23 | $19.92 | 1900 |
| 2023-11-15 | -10.64 | $19.83 | 16400 |
| 2023-11-14 | -2.13 | $19.91 | 22500 |
| 2023-11-13 | -13.51 | $19.63 | 10608 |
| 2023-11-10 | -16.22 | $19.61 | 1845 |
| 2023-11-09 | -22.97 | $19.56 | 93809 |
| 2023-11-08 | -4.05 | $19.70 | 126807 |
| 2023-11-07 | -11.43 | $19.61 | 100 |
| 2023-11-06 | -24.29 | $19.52 | 2700 |
| 2023-11-03 | -11.43 | $19.61 | 3105 |
| 2023-11-02 | -9.43 | $19.47 | 5600 |
| 2023-11-01 | -43.40 | $19.29 | 2600 |
| 2023-10-31 | -81.13 | $19.09 | 4300 |
| 2023-10-30 | -83.02 | $19.08 | 8336 |
| 2023-10-27 | -73.58 | $19.13 | 3600 |
| 2023-10-26 | -74.14 | $19.14 | 3929 |
| 2023-10-25 | -94.83 | $19.02 | 3400 |
| 2023-10-24 | -72.41 | $19.15 | 3905 |
| 2023-10-23 | -71.19 | $19.16 | 3700 |
| 2023-10-20 | -90.32 | $19.05 | 2533 |
| 2023-10-19 | -100.00 | $18.99 | 5800 |
| 2023-10-18 | -98.46 | $19.09 | 2400 |
| 2023-10-17 | -94.52 | $19.20 | 6400 |
| 2023-10-16 | -71.23 | $19.37 | 907 |
| 2023-10-13 | -57.53 | $19.47 | 1443 |
| 2023-10-12 | -71.05 | $19.38 | 100 |
| 2023-10-11 | -52.63 | $19.52 | 400 |
| 2023-10-10 | -64.94 | $19.43 | 13200 |
| 2023-10-09 | -64.94 | $19.43 | 110 |
| 2023-10-06 | -91.46 | $19.23 | 3100 |
| 2023-10-05 | -84.15 | $19.29 | 511 |
| 2023-10-04 | -86.59 | $19.27 | 100 |
| 2023-10-03 | -100.00 | $19.16 | 313 |
| 2023-10-02 | -100.00 | $19.35 | 4026 |
| 2023-09-29 | -86.36 | $19.48 | 11500 |
| 2023-09-28 | -87.18 | $19.49 | 1100 |
| 2023-09-27 | -98.63 | $19.45 | 804 |
| 2023-09-26 | -100.00 | $19.56 | 534 |
| 2023-09-25 | -100.00 | $19.61 | 125 |
| 2023-09-22 | -100.00 | $19.70 | 2900 |
| 2023-09-21 | -100.00 | $19.71 | 317 |
| 2023-09-20 | -100.00 | $19.82 | 526 |
| 2023-09-19 | -94.44 | $19.83 | 4600 |
| 2023-09-18 | -72.50 | $19.88 | 516 |
| 2023-09-15 | -75.00 | $19.87 | 7700 |
| 2023-09-14 | -65.00 | $19.91 | 100 |
| 2023-09-13 | -62.50 | $19.92 | 1400 |
| 2023-09-12 | -65.00 | $19.91 | 10200 |
| 2023-09-11 | -62.50 | $19.92 | 20400 |
| 2023-09-08 | -67.50 | $19.90 | 6736 |
| 2023-09-07 | -62.50 | $19.92 | 169700 |
| 2023-09-06 | -77.50 | $19.86 | — |
| 2023-09-05 | -71.74 | $19.90 | 29200 |
| 2023-09-01 | -39.13 | $20.05 | 5821 |
| 2023-08-31 | -15.22 | $20.16 | 300 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.72
2026-07-31
Close Price
$20.37
Vol: 79900Average Directional Index - Detailed Analysis
Minimum
4.97
Average
21.04
Maximum
63.64
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.72 | $20.37 | 79900 |
| 2026-07-30 | 20.24 | $20.39 | 128900 |
| 2026-07-29 | 19.95 | $20.35 | 500040 |
| 2026-07-28 | 19.65 | $20.45 | 51348 |
| 2026-07-27 | 19.55 | $20.42 | 161924 |
| 2026-07-24 | 19.09 | $20.36 | 423906 |
| 2026-07-23 | 18.45 | $20.33 | 100200 |
| 2026-07-22 | 17.41 | $20.39 | 148000 |
| 2026-07-21 | 16.60 | $20.43 | 136900 |
| 2026-07-20 | 15.87 | $20.57 | 66200 |
| 2026-07-17 | 15.73 | $20.62 | 141500 |
| 2026-07-16 | 15.85 | $20.62 | 154300 |
| 2026-07-15 | 15.84 | $20.63 | 75400 |
| 2026-07-14 | 15.93 | $20.57 | 83843 |
| 2026-07-13 | 15.59 | $20.50 | 61900 |
| 2026-07-10 | 15.23 | $20.58 | 76245 |
| 2026-07-09 | 15.24 | $20.61 | 95914 |
| 2026-07-08 | 15.25 | $20.58 | 295722 |
| 2026-07-07 | 14.78 | $20.60 | 753801 |
| 2026-07-06 | 14.36 | $20.75 | 99116 |
| 2026-07-02 | 14.71 | $20.75 | 107749 |
| 2026-07-01 | 14.78 | $20.70 | 105828 |
| 2026-06-30 | 14.78 | $20.71 | 303906 |
| 2026-06-29 | 14.95 | $20.79 | 237400 |
| 2026-06-26 | 15.34 | $20.78 | 640100 |
| 2026-06-25 | 15.70 | $20.76 | 67300 |
| 2026-06-24 | 16.00 | $20.82 | 117234 |
| 2026-06-23 | 16.59 | $20.73 | 68900 |
| 2026-06-22 | 16.90 | $20.75 | 205903 |
| 2026-06-18 | 16.98 | $20.75 | 107900 |
| 2026-06-17 | 17.40 | $20.70 | 138400 |
| 2026-06-16 | 17.85 | $20.80 | 97134 |
| 2026-06-15 | 18.64 | $20.76 | 56723 |
| 2026-06-12 | 19.41 | $20.74 | 81239 |
| 2026-06-11 | 19.88 | $20.75 | 52600 |
| 2026-06-10 | 20.37 | $20.62 | 103400 |
| 2026-06-09 | 20.33 | $20.66 | 409448 |
| 2026-06-08 | 20.34 | $20.59 | 125549 |
| 2026-06-05 | 20.17 | $20.60 | 126230 |
| 2026-06-04 | 20.02 | $20.70 | 71636 |
| 2026-06-03 | 20.26 | $20.68 | 100720 |
| 2026-06-02 | 20.28 | $20.71 | 106317 |
| 2026-06-01 | 20.55 | $20.72 | 143444 |
| 2026-05-29 | 20.83 | $20.74 | 75949 |
| 2026-05-28 | 21.55 | $20.70 | 76710 |
| 2026-05-27 | 22.04 | $20.66 | 146113 |
| 2026-05-26 | 22.39 | $20.65 | 147446 |
| 2026-05-22 | 22.65 | $20.57 | 82000 |
| 2026-05-21 | 22.59 | $20.52 | 76609 |
| 2026-05-20 | 22.24 | $20.59 | 174100 |
| 2026-05-19 | 21.96 | $20.46 | 368440 |
| 2026-05-18 | 20.85 | $20.56 | 135326 |
| 2026-05-15 | 20.01 | $20.58 | 2.1M |
| 2026-05-14 | 19.19 | $20.77 | 71600 |
| 2026-05-13 | 19.12 | $20.78 | 123400 |
| 2026-05-12 | 18.77 | $20.77 | 198400 |
| 2026-05-11 | 18.32 | $20.85 | 142100 |
| 2026-05-08 | 18.43 | $20.88 | 71500 |
| 2026-05-07 | 18.70 | $20.82 | 432200 |
| 2026-05-06 | 18.98 | $20.89 | 889300 |
| 2026-05-05 | 19.47 | $20.77 | 77821 |
| 2026-05-04 | 19.33 | $20.74 | 331536 |
| 2026-05-01 | 18.97 | $20.81 | 96000 |
| 2026-04-30 | 19.00 | $20.77 | 144215 |
| 2026-04-29 | 18.74 | $20.74 | 121800 |
| 2026-04-28 | 18.47 | $20.83 | 91521 |
| 2026-04-27 | 18.45 | $20.86 | 152200 |
| 2026-04-24 | 18.67 | $20.90 | 243600 |
| 2026-04-23 | 18.95 | $20.86 | 137337 |
| 2026-04-22 | 19.25 | $20.90 | 116308 |
| 2026-04-21 | 19.75 | $20.87 | 131119 |
| 2026-04-20 | 20.16 | $21.02 | 151749 |
| 2026-04-17 | 21.15 | $21.03 | 124900 |
| 2026-04-16 | 22.15 | $20.92 | 99713 |
| 2026-04-15 | 23.11 | $20.97 | 144032 |
| 2026-04-14 | 24.32 | $20.98 | 114600 |
| 2026-04-13 | 25.59 | $20.93 | 87700 |
| 2026-04-10 | 26.64 | $20.84 | 113009 |
| 2026-04-09 | 27.52 | $20.89 | 119000 |
| 2026-04-08 | 28.45 | $20.88 | 310318 |
| 2026-04-07 | 29.44 | $20.76 | 656100 |
| 2026-04-06 | 29.65 | $20.80 | 129331 |
| 2026-04-02 | 30.13 | $20.83 | 91846 |
| 2026-04-01 | 30.64 | $20.75 | 72445 |
| 2026-03-31 | 30.90 | $20.75 | 201100 |
| 2026-03-30 | 31.10 | $20.61 | 445736 |
| 2026-03-27 | 30.58 | $20.49 | 144630 |
| 2026-03-26 | 29.25 | $20.55 | 150700 |
| 2026-03-25 | 27.98 | $20.80 | 182002 |
| 2026-03-24 | 27.30 | $20.72 | 95500 |
| 2026-03-23 | 25.96 | $20.78 | 122100 |
| 2026-03-20 | 24.58 | $20.64 | 76900 |
| 2026-03-19 | 23.04 | $20.85 | 162421 |
| 2026-03-18 | 21.68 | $20.83 | 131619 |
| 2026-03-17 | 20.54 | $20.91 | 117614 |
| 2026-03-16 | 19.52 | $20.83 | 162400 |
| 2026-03-13 | 17.89 | $20.74 | 145026 |
| 2026-03-12 | 16.17 | $20.80 | 206319 |
| 2026-03-11 | 14.49 | $20.92 | 108848 |
| 2026-03-10 | 13.24 | $21.05 | 234000 |
| 2026-03-09 | 12.58 | $21.11 | 196705 |
| 2026-03-06 | 11.89 | $21.06 | 253509 |
| 2026-03-05 | 10.87 | $21.09 | 252746 |
| 2026-03-04 | 10.12 | $21.18 | 130844 |
| 2026-03-03 | 9.93 | $21.15 | 496700 |
| 2026-03-02 | 9.52 | $21.16 | 278432 |
| 2026-02-27 | 9.63 | $21.22 | 182800 |
| 2026-02-26 | 9.46 | $21.24 | 352100 |
| 2026-02-25 | 9.37 | $21.20 | 175702 |
| 2026-02-24 | 9.28 | $21.22 | 108400 |
| 2026-02-23 | 9.54 | $21.23 | 121723 |
| 2026-02-20 | 9.81 | $21.21 | 177434 |
| 2026-02-19 | 10.29 | $21.26 | 509700 |
| 2026-02-18 | 10.38 | $21.28 | 111600 |
| 2026-02-17 | 10.05 | $21.29 | 123800 |
| 2026-02-13 | 9.69 | $21.29 | 122417 |
| 2026-02-12 | 9.32 | $21.23 | 195400 |
| 2026-02-11 | 9.32 | $21.18 | 195936 |
| 2026-02-10 | 9.66 | $21.21 | 118311 |
| 2026-02-09 | 9.73 | $21.17 | 109000 |
| 2026-02-06 | 9.97 | $21.16 | 153100 |
| 2026-02-05 | 10.31 | $21.15 | 369400 |
| 2026-02-04 | 10.69 | $21.07 | 105230 |
| 2026-02-03 | 10.36 | $21.06 | 128700 |
| 2026-02-02 | 10.01 | $21.11 | 131700 |
| 2026-01-30 | 9.73 | $21.10 | 195105 |
| 2026-01-29 | 9.66 | $21.13 | 116006 |
| 2026-01-28 | 9.58 | $21.10 | 84200 |
| 2026-01-27 | 9.12 | $21.11 | 257500 |
| 2026-01-26 | 8.76 | $21.11 | 95518 |
| 2026-01-23 | 8.54 | $21.12 | 417600 |
| 2026-01-22 | 8.20 | $21.12 | 116106 |
| 2026-01-21 | 7.76 | $21.09 | 87216 |
| 2026-01-20 | 7.03 | $21.07 | 127300 |
| 2026-01-16 | 6.50 | $21.15 | 223707 |
| 2026-01-15 | 6.66 | $21.23 | 116900 |
| 2026-01-14 | 6.67 | $21.25 | 94321 |
| 2026-01-13 | 6.67 | $21.20 | 265186 |
| 2026-01-12 | 6.92 | $21.18 | 158200 |
| 2026-01-09 | 7.14 | $21.19 | 192207 |
| 2026-01-08 | 7.28 | $21.14 | 169900 |
| 2026-01-07 | 7.35 | $21.18 | 444200 |
| 2026-01-06 | 7.64 | $21.14 | 1.3M |
| 2026-01-05 | 7.95 | $21.21 | 122616 |
| 2026-01-02 | 8.09 | $21.16 | 383108 |
| 2025-12-31 | 8.50 | $21.20 | 76200 |
| 2025-12-30 | 8.65 | $21.25 | 99337 |
| 2025-12-29 | 8.73 | $21.24 | 87619 |
| 2025-12-26 | 8.81 | $21.21 | 38400 |
| 2025-12-24 | 9.25 | $21.20 | 32130 |
| 2025-12-23 | 9.56 | $21.13 | 82400 |
| 2025-12-22 | 9.60 | $21.12 | 118827 |
| 2025-12-19 | 9.84 | $21.14 | 219500 |
| 2025-12-18 | 10.15 | $21.18 | 91600 |
| 2025-12-17 | 10.47 | $21.11 | 97000 |
| 2025-12-16 | 10.33 | $21.11 | 112412 |
| 2025-12-15 | 10.19 | $21.09 | 153221 |
| 2025-12-12 | 10.09 | $21.07 | 55708 |
| 2025-12-11 | 9.64 | $21.27 | 326500 |
| 2025-12-10 | 9.67 | $21.27 | 140200 |
| 2025-12-09 | 10.15 | $21.20 | 72841 |
| 2025-12-08 | 10.64 | $21.23 | 79327 |
| 2025-12-05 | 11.10 | $21.26 | 99229 |
| 2025-12-04 | 11.18 | $21.29 | 152000 |
| 2025-12-03 | 11.27 | $21.32 | 152517 |
| 2025-12-02 | 11.05 | $21.29 | 102604 |
| 2025-12-01 | 10.99 | $21.26 | 77600 |
| 2025-11-28 | 11.13 | $21.37 | 47603 |
| 2025-11-26 | 10.60 | $21.38 | 141000 |
| 2025-11-25 | 10.06 | $21.30 | 234500 |
| 2025-11-24 | 9.59 | $21.23 | 141800 |
| 2025-11-21 | 9.72 | $21.19 | 98700 |
| 2025-11-20 | 10.08 | $21.21 | 121400 |
| 2025-11-19 | 9.99 | $21.19 | 147731 |
| 2025-11-18 | 10.05 | $21.17 | 100432 |
| 2025-11-17 | 10.27 | $21.19 | 111500 |
| 2025-11-14 | 10.41 | $21.19 | 158635 |
| 2025-11-13 | 10.87 | $21.23 | 72500 |
| 2025-11-12 | 11.19 | $21.27 | 53700 |
| 2025-11-11 | 11.08 | $21.30 | 79302 |
| 2025-11-10 | 11.04 | $21.20 | 117217 |
| 2025-11-07 | 11.44 | $21.19 | 137401 |
| 2025-11-06 | 11.99 | $21.22 | 72800 |
| 2025-11-05 | 12.56 | $21.13 | 350000 |
| 2025-11-04 | 12.83 | $21.15 | 97721 |
| 2025-11-03 | 13.13 | $21.13 | 98643 |
| 2025-10-31 | 13.28 | $21.23 | 83013 |
| 2025-10-30 | 13.77 | $21.21 | 77518 |
| 2025-10-29 | 14.43 | $21.23 | 105649 |
| 2025-10-28 | 15.11 | $21.37 | 203200 |
| 2025-10-27 | 15.13 | $21.35 | 168117 |
| 2025-10-24 | 14.78 | $21.35 | 77104 |
| 2025-10-23 | 14.48 | $21.32 | 876000 |
| 2025-10-22 | 14.16 | $21.49 | 62000 |
| 2025-10-21 | 13.48 | $21.36 | 64439 |
| 2025-10-20 | 13.33 | $21.44 | 171120 |
| 2025-10-17 | 12.91 | $21.45 | 248500 |
| 2025-10-16 | 12.46 | $21.43 | 81510 |
| 2025-10-15 | 11.99 | $21.39 | 64300 |
| 2025-10-14 | 11.72 | $21.40 | 133617 |
| 2025-10-13 | 11.42 | $21.32 | 86200 |
| 2025-10-10 | 11.77 | $21.28 | 572527 |
| 2025-10-09 | 12.14 | $21.26 | 482328 |
| 2025-10-08 | 12.77 | $21.27 | 349643 |
| 2025-10-07 | 13.38 | $21.19 | 1.1M |
| 2025-10-06 | 14.02 | $21.26 | 62910 |
| 2025-10-03 | 14.37 | $21.31 | 1.5M |
| 2025-10-02 | 14.45 | $21.31 | 86900 |
| 2025-10-01 | 14.54 | $21.28 | 95446 |
| 2025-09-30 | 14.91 | $21.23 | 82244 |
| 2025-09-29 | 15.47 | $21.26 | 202000 |
| 2025-09-26 | 16.12 | $21.18 | 66245 |
| 2025-09-25 | 16.84 | $21.16 | 69400 |
| 2025-09-24 | 17.36 | $21.27 | 54300 |
| 2025-09-23 | 17.78 | $21.34 | 57000 |
| 2025-09-22 | 17.84 | $21.29 | 84303 |
| 2025-09-19 | 17.92 | $21.36 | 76405 |
| 2025-09-18 | 17.37 | $21.36 | 86800 |
| 2025-09-17 | 16.79 | $21.38 | 91300 |
| 2025-09-16 | 15.78 | $21.43 | 60209 |
| 2025-09-15 | 14.83 | $21.43 | 255418 |
| 2025-09-12 | 13.83 | $21.36 | 49300 |
| 2025-09-11 | 12.98 | $21.41 | 81400 |
| 2025-09-10 | 11.93 | $21.34 | 317346 |
| 2025-09-09 | 10.98 | $21.30 | 88910 |
| 2025-09-08 | 10.27 | $21.36 | 89917 |
| 2025-09-05 | 9.23 | $21.23 | 130600 |
| 2025-09-04 | 8.34 | $21.19 | 164716 |
| 2025-09-03 | 7.98 | $21.08 | 274028 |
| 2025-09-02 | 8.05 | $21.00 | 79800 |
| 2025-08-29 | 8.22 | $21.07 | 86000 |
| 2025-08-28 | 8.32 | $21.10 | 106915 |
| 2025-08-27 | 8.28 | $21.11 | 686300 |
| 2025-08-26 | 8.23 | $21.04 | 80700 |
| 2025-08-25 | 8.51 | $21.05 | 106613 |
| 2025-08-22 | 8.79 | $21.07 | 126900 |
| 2025-08-21 | 9.10 | $20.94 | 76024 |
| 2025-08-20 | 9.14 | $21.09 | 186944 |
| 2025-08-19 | 9.13 | $21.05 | 153500 |
| 2025-08-18 | 9.41 | $21.06 | 337800 |
| 2025-08-15 | 9.78 | $21.05 | 910847 |
| 2025-08-14 | 10.09 | $21.07 | 72620 |
| 2025-08-13 | 10.34 | $21.11 | 51030 |
| 2025-08-12 | 10.16 | $21.06 | 89400 |
| 2025-08-11 | 10.49 | $21.04 | 75600 |
| 2025-08-08 | 10.68 | $21.04 | 270246 |
| 2025-08-07 | 10.89 | $21.09 | 569534 |
| 2025-08-06 | 10.80 | $21.09 | 124600 |
| 2025-08-05 | 10.83 | $21.08 | 112100 |
| 2025-08-04 | 10.64 | $21.09 | 487900 |
| 2025-08-01 | 9.96 | $21.06 | 77400 |
| 2025-07-31 | 9.40 | $20.88 | 96500 |
| 2025-07-30 | 9.47 | $20.90 | 89324 |
| 2025-07-29 | 9.54 | $20.95 | 84200 |
| 2025-07-28 | 9.62 | $20.87 | 77600 |
| 2025-07-25 | 10.02 | $20.90 | 124200 |
| 2025-07-24 | 10.43 | $20.85 | 174142 |
| 2025-07-23 | 10.84 | $20.87 | 105200 |
| 2025-07-22 | 11.24 | $20.89 | 105314 |
| 2025-07-21 | 11.59 | $20.93 | 138300 |
| 2025-07-18 | 11.48 | $20.87 | 238400 |
| 2025-07-17 | 11.84 | $20.83 | 260418 |
| 2025-07-16 | 12.38 | $20.81 | 235300 |
| 2025-07-15 | 12.81 | $20.75 | 162500 |
| 2025-07-14 | 13.26 | $20.81 | 144200 |
| 2025-07-11 | 13.92 | $20.80 | 139600 |
| 2025-07-10 | 14.61 | $20.90 | 90000 |
| 2025-07-09 | 14.93 | $20.90 | 136219 |
| 2025-07-08 | 15.26 | $20.81 | 443109 |
| 2025-07-07 | 15.89 | $20.83 | 596200 |
| 2025-07-03 | 16.23 | $20.96 | 196110 |
| 2025-07-02 | 15.75 | $20.99 | 73700 |
| 2025-07-01 | 15.24 | $20.99 | 216200 |
| 2025-06-30 | 14.63 | $20.98 | 126000 |
| 2025-06-27 | 13.99 | $20.93 | 232800 |
| 2025-06-26 | 13.52 | $20.94 | 53100 |
| 2025-06-25 | 13.11 | $20.95 | 69549 |
| 2025-06-24 | 12.48 | $20.94 | 63632 |
| 2025-06-23 | 11.83 | $20.87 | 80600 |
| 2025-06-20 | 11.32 | $20.84 | 110735 |
| 2025-06-18 | 11.03 | $20.81 | 121103 |
| 2025-06-17 | 10.72 | $20.79 | 95504 |
| 2025-06-16 | 11.05 | $20.73 | 44100 |
| 2025-06-13 | 11.45 | $20.76 | 107900 |
| 2025-06-12 | 11.86 | $20.83 | 47748 |
| 2025-06-11 | 11.95 | $20.75 | 191400 |
| 2025-06-10 | 12.35 | $20.69 | 108311 |
| 2025-06-09 | 13.00 | $20.65 | 83327 |
| 2025-06-06 | 13.49 | $20.62 | 73232 |
| 2025-06-05 | 14.00 | $20.71 | 56025 |
| 2025-06-04 | 14.43 | $20.77 | 77140 |
| 2025-06-03 | 14.88 | $20.64 | 80800 |
| 2025-06-02 | 15.58 | $20.64 | 76900 |
| 2025-05-30 | 16.08 | $20.67 | 82201 |
| 2025-05-29 | 16.73 | $20.64 | 120139 |
| 2025-05-28 | 17.33 | $20.56 | 162600 |
| 2025-05-27 | 17.54 | $20.58 | 313300 |
| 2025-05-23 | 17.80 | $20.43 | 122200 |
| 2025-05-22 | 17.36 | $20.37 | 237000 |
| 2025-05-21 | 16.67 | $20.32 | 378200 |
| 2025-05-20 | 15.95 | $20.52 | 219129 |
| 2025-05-19 | 15.81 | $20.56 | 147133 |
| 2025-05-16 | 15.66 | $20.57 | 73037 |
| 2025-05-15 | 15.92 | $20.52 | 81800 |
| 2025-05-14 | 15.82 | $20.42 | 126246 |
| 2025-05-13 | 15.51 | $20.49 | 66400 |
| 2025-05-12 | 15.40 | $20.48 | 83334 |
| 2025-05-09 | 15.28 | $20.52 | 168733 |
| 2025-05-08 | 15.29 | $20.51 | 142500 |
| 2025-05-07 | 15.30 | $20.62 | 199504 |
| 2025-05-06 | 15.71 | $20.60 | 110745 |
| 2025-05-05 | 15.96 | $20.57 | 130344 |
| 2025-05-02 | 16.05 | $20.59 | 186213 |
| 2025-05-01 | 16.20 | $20.63 | 623400 |
| 2025-04-30 | 16.57 | $20.68 | 226900 |
| 2025-04-29 | 17.05 | $20.72 | 98200 |
| 2025-04-28 | 17.59 | $20.69 | 76102 |
| 2025-04-25 | 18.06 | $20.66 | 85409 |
| 2025-04-24 | 18.43 | $20.57 | 97941 |
| 2025-04-23 | 18.46 | $20.44 | 54946 |
| 2025-04-22 | 18.48 | $20.35 | 74900 |
| 2025-04-21 | 17.83 | $20.40 | 124300 |
| 2025-04-17 | 17.22 | $20.53 | 135500 |
| 2025-04-16 | 16.88 | $20.55 | 61344 |
| 2025-04-15 | 16.40 | $20.47 | 137709 |
| 2025-04-14 | 15.69 | $20.39 | 63200 |
| 2025-04-11 | 14.63 | $20.24 | 155413 |
| 2025-04-10 | 13.02 | $20.36 | 110711 |
| 2025-04-09 | 11.82 | $20.54 | 127733 |
| 2025-04-08 | 10.56 | $20.36 | 633039 |
| 2025-04-07 | 10.18 | $20.47 | 223500 |
| 2025-04-04 | 10.12 | $20.80 | 288630 |
| 2025-04-03 | 9.55 | $20.84 | 190801 |
| 2025-04-02 | 8.94 | $20.80 | 154003 |
| 2025-04-01 | 8.59 | $20.81 | 83103 |
| 2025-03-31 | 8.23 | $20.75 | 127600 |
| 2025-03-28 | 8.19 | $20.69 | 1.1M |
| 2025-03-27 | 8.34 | $20.60 | 93310 |
| 2025-03-26 | 8.51 | $20.70 | 93100 |
| 2025-03-25 | 8.63 | $20.75 | 87708 |
| 2025-03-24 | 8.71 | $20.69 | 143600 |
| 2025-03-21 | 9.09 | $20.74 | 76700 |
| 2025-03-20 | 9.16 | $20.75 | 55000 |
| 2025-03-19 | 9.11 | $20.75 | 160047 |
| 2025-03-18 | 9.52 | $20.64 | 45500 |
| 2025-03-17 | 9.70 | $20.64 | 108810 |
| 2025-03-14 | 9.82 | $20.60 | 135400 |
| 2025-03-13 | 9.60 | $20.60 | 116600 |
| 2025-03-12 | 9.36 | $20.59 | 110500 |
| 2025-03-11 | 9.34 | $20.64 | 128738 |
| 2025-03-10 | 9.61 | $20.75 | 88700 |
| 2025-03-07 | 9.80 | $20.67 | 122024 |
| 2025-03-06 | 10.06 | $20.71 | 115600 |
| 2025-03-05 | 10.54 | $20.74 | 62800 |
| 2025-03-04 | 10.64 | $20.78 | 64533 |
| 2025-03-03 | 10.51 | $20.85 | 124515 |
| 2025-02-28 | 10.36 | $20.83 | 104113 |
| 2025-02-27 | 10.30 | $20.76 | 157630 |
| 2025-02-26 | 10.46 | $20.79 | 140100 |
| 2025-02-25 | 10.63 | $20.75 | 107046 |
| 2025-02-24 | 10.99 | $20.64 | 65900 |
| 2025-02-21 | 11.19 | $20.59 | 275100 |
| 2025-02-20 | 11.23 | $20.60 | 106400 |
| 2025-02-19 | 11.50 | $20.56 | 196242 |
| 2025-02-18 | 11.68 | $20.58 | 58700 |
| 2025-02-14 | 12.00 | $20.66 | 54400 |
| 2025-02-13 | 12.52 | $20.60 | 249548 |
| 2025-02-12 | 12.86 | $20.46 | 133900 |
| 2025-02-11 | 12.48 | $20.56 | 102800 |
| 2025-02-10 | 12.68 | $20.60 | 109000 |
| 2025-02-07 | 13.16 | $20.60 | 64500 |
| 2025-02-06 | 13.65 | $20.66 | 116828 |
| 2025-02-05 | 14.25 | $20.69 | 236000 |
| 2025-02-04 | 14.82 | $20.60 | 217500 |
| 2025-02-03 | 15.24 | $20.53 | 118200 |
| 2025-01-31 | 15.63 | $20.53 | 104200 |
| 2025-01-30 | 16.03 | $20.57 | 120744 |
| 2025-01-29 | 16.75 | $20.53 | 76747 |
| 2025-01-28 | 17.39 | $20.55 | 165900 |
| 2025-01-27 | 18.21 | $20.56 | 118800 |
| 2025-01-24 | 19.07 | $20.43 | 260300 |
| 2025-01-23 | 19.39 | $20.39 | 154100 |
| 2025-01-22 | 19.51 | $20.42 | 331640 |
| 2025-01-21 | 19.92 | $20.53 | 137100 |
| 2025-01-17 | 20.79 | $20.44 | 105410 |
| 2025-01-16 | 21.55 | $20.43 | 146842 |
| 2025-01-15 | 22.14 | $20.39 | 280403 |
| 2025-01-14 | 22.45 | $20.18 | 145140 |
| 2025-01-13 | 21.42 | $20.17 | 846100 |
| 2025-01-10 | 20.32 | $20.21 | 333900 |
| 2025-01-08 | 19.36 | $20.34 | 364300 |
| 2025-01-07 | 18.69 | $20.35 | 196535 |
| 2025-01-06 | 18.10 | $20.44 | 136400 |
| 2025-01-03 | 17.83 | $20.46 | 327200 |
| 2025-01-02 | 17.74 | $20.49 | 93200 |
| 2024-12-31 | 17.63 | $20.45 | 946134 |
| 2024-12-30 | 17.52 | $20.51 | 938000 |
| 2024-12-27 | 17.57 | $20.47 | 126200 |
| 2024-12-26 | 17.62 | $20.54 | 101300 |
| 2024-12-24 | 17.67 | $20.51 | 73224 |
| 2024-12-23 | 17.46 | $20.50 | 123539 |
| 2024-12-20 | 17.31 | $20.54 | 279800 |
| 2024-12-19 | 16.94 | $20.43 | 339100 |
| 2024-12-18 | 16.12 | $20.55 | 91200 |
| 2024-12-17 | 15.63 | $20.73 | 99000 |
| 2024-12-16 | 15.80 | $20.73 | 109900 |
| 2024-12-13 | 16.01 | $20.72 | 105126 |
| 2024-12-12 | 16.24 | $20.89 | 145344 |
| 2024-12-11 | 16.94 | $20.97 | 111400 |
| 2024-12-10 | 17.23 | $21.00 | 278448 |
| 2024-12-09 | 17.68 | $21.03 | 94700 |
| 2024-12-06 | 17.99 | $21.05 | 97824 |
| 2024-12-05 | 18.26 | $21.01 | 338700 |
| 2024-12-04 | 18.93 | $21.02 | 846925 |
| 2024-12-03 | 19.64 | $20.94 | 82600 |
| 2024-12-02 | 20.24 | $20.98 | 78300 |
| 2024-11-29 | 20.88 | $20.95 | 44615 |
| 2024-11-27 | 21.95 | $20.85 | 131500 |
| 2024-11-26 | 22.75 | $20.78 | 152200 |
| 2024-11-25 | 23.19 | $20.82 | 168200 |
| 2024-11-22 | 23.81 | $20.65 | 130711 |
| 2024-11-21 | 23.36 | $20.63 | 144600 |
| 2024-11-20 | 22.89 | $20.73 | 225800 |
| 2024-11-19 | 22.70 | $20.75 | 86311 |
| 2024-11-18 | 22.73 | $20.73 | 140700 |
| 2024-11-15 | 22.52 | $20.69 | 186044 |
| 2024-11-14 | 22.17 | $20.69 | 316000 |
| 2024-11-13 | 22.09 | $20.70 | 79140 |
| 2024-11-12 | 22.03 | $20.73 | 87400 |
| 2024-11-11 | 22.02 | $20.86 | 115735 |
| 2024-11-08 | 22.45 | $20.91 | 203114 |
| 2024-11-07 | 23.07 | $20.87 | 101728 |
| 2024-11-06 | 23.41 | $20.67 | 186200 |
| 2024-11-05 | 22.70 | $20.80 | 900415 |
| 2024-11-04 | 22.19 | $20.79 | 159406 |
| 2024-11-01 | 21.66 | $20.67 | 129500 |
| 2024-10-31 | 21.10 | $20.77 | 131825 |
| 2024-10-30 | 20.75 | $20.80 | 115438 |
| 2024-10-29 | 20.63 | $20.90 | 92400 |
| 2024-10-28 | 20.51 | $20.80 | 73312 |
| 2024-10-25 | 20.57 | $20.82 | 116649 |
| 2024-10-24 | 20.78 | $20.86 | 53114 |
| 2024-10-23 | 20.67 | $20.84 | 71800 |
| 2024-10-22 | 20.27 | $20.96 | 62310 |
| 2024-10-21 | 19.98 | $20.98 | 137600 |
| 2024-10-18 | 20.19 | $21.15 | 63726 |
| 2024-10-17 | 21.20 | $21.24 | 92200 |
| 2024-10-16 | 22.26 | $21.25 | 165500 |
| 2024-10-15 | 23.06 | $21.28 | 146600 |
| 2024-10-14 | 23.90 | $21.12 | 91913 |
| 2024-10-11 | 24.80 | $21.21 | 83100 |
| 2024-10-10 | 25.96 | $21.13 | 188238 |
| 2024-10-09 | 26.71 | $21.13 | 254900 |
| 2024-10-08 | 27.50 | $21.16 | 235400 |
| 2024-10-07 | 28.62 | $21.15 | 700800 |
| 2024-10-04 | 30.00 | $21.22 | 275838 |
| 2024-10-03 | 31.39 | $21.35 | 227400 |
| 2024-10-02 | 32.03 | $21.44 | 136600 |
| 2024-10-01 | 32.50 | $21.44 | 336600 |
| 2024-09-30 | 32.40 | $21.37 | 408900 |
| 2024-09-27 | 32.53 | $21.45 | 1.4M |
| 2024-09-26 | 32.52 | $21.33 | 95300 |
| 2024-09-25 | 32.98 | $21.41 | 77549 |
| 2024-09-24 | 32.60 | $21.60 | 221203 |
| 2024-09-23 | 32.11 | $21.48 | 123800 |
| 2024-09-20 | 31.93 | $21.49 | 42615 |
| 2024-09-19 | 31.86 | $21.49 | 52000 |
| 2024-09-18 | 31.52 | $21.49 | 92400 |
| 2024-09-17 | 31.07 | $21.57 | 408000 |
| 2024-09-16 | 30.32 | $21.54 | 89500 |
| 2024-09-13 | 29.56 | $21.57 | 61335 |
| 2024-09-12 | 28.77 | $21.43 | 95000 |
| 2024-09-11 | 28.32 | $21.43 | 66314 |
| 2024-09-10 | 27.68 | $21.46 | 138700 |
| 2024-09-09 | 27.04 | $21.39 | 75200 |
| 2024-09-06 | 26.44 | $21.37 | 117304 |
| 2024-09-05 | 25.80 | $21.35 | 105200 |
| 2024-09-04 | 25.42 | $21.30 | 53034 |
| 2024-09-03 | 25.25 | $21.25 | 106900 |
| 2024-08-30 | 25.28 | $21.11 | 60303 |
| 2024-08-29 | 25.48 | $21.17 | 99200 |
| 2024-08-28 | 25.69 | $21.17 | 61601 |
| 2024-08-27 | 25.65 | $21.22 | 125100 |
| 2024-08-26 | 25.61 | $21.24 | 48017 |
| 2024-08-23 | 25.24 | $21.25 | 37400 |
| 2024-08-22 | 24.92 | $21.12 | 201500 |
| 2024-08-21 | 24.83 | $21.18 | 363110 |
| 2024-08-20 | 24.41 | $21.19 | 476400 |
| 2024-08-19 | 23.64 | $21.11 | 78127 |
| 2024-08-16 | 23.01 | $21.11 | 37700 |
| 2024-08-15 | 22.57 | $21.09 | 60641 |
| 2024-08-14 | 22.22 | $21.12 | 121219 |
| 2024-08-13 | 21.39 | $21.05 | 60600 |
| 2024-08-12 | 20.71 | $20.95 | 34015 |
| 2024-08-09 | 20.30 | $20.90 | 34200 |
| 2024-08-08 | 19.94 | $20.84 | 99600 |
| 2024-08-07 | 19.87 | $20.83 | 59200 |
| 2024-08-06 | 19.80 | $20.91 | 255037 |
| 2024-08-05 | 19.35 | $20.96 | 117000 |
| 2024-08-02 | 18.64 | $21.09 | 59212 |
| 2024-08-01 | 17.49 | $20.83 | 63143 |
| 2024-07-31 | 16.84 | $20.80 | 55613 |
| 2024-07-30 | 16.56 | $20.67 | 164612 |
| 2024-07-29 | 16.65 | $20.73 | 168500 |
| 2024-07-26 | 16.67 | $20.69 | 31322 |
| 2024-07-25 | 16.93 | $20.59 | 39005 |
| 2024-07-24 | 17.52 | $20.57 | 50500 |
| 2024-07-23 | 18.14 | $20.62 | 52241 |
| 2024-07-22 | 18.43 | $20.71 | 77311 |
| 2024-07-19 | 18.43 | $20.72 | 31800 |
| 2024-07-18 | 18.36 | $20.76 | 51300 |
| 2024-07-17 | 17.75 | $20.76 | 75500 |
| 2024-07-16 | 17.11 | $20.81 | 63200 |
| 2024-07-15 | 16.43 | $20.75 | 69400 |
| 2024-07-12 | 15.79 | $20.80 | 281500 |
| 2024-07-11 | 15.05 | $20.72 | 481000 |
| 2024-07-10 | 14.37 | $20.64 | 65800 |
| 2024-07-09 | 14.07 | $20.61 | 164910 |
| 2024-07-08 | 13.76 | $20.59 | 42809 |
| 2024-07-05 | 13.32 | $20.60 | 50832 |
| 2024-07-03 | 12.96 | $20.51 | 31300 |
| 2024-07-02 | 12.93 | $20.39 | 91300 |
| 2024-07-01 | 13.33 | $20.31 | 120226 |
| 2024-06-28 | 13.98 | $20.43 | 81900 |
| 2024-06-27 | 13.96 | $20.51 | 454238 |
| 2024-06-26 | 14.34 | $20.54 | 36500 |
| 2024-06-25 | 14.57 | $20.67 | 41100 |
| 2024-06-24 | 14.26 | $20.65 | 62731 |
| 2024-06-21 | 14.01 | $20.61 | 68800 |
| 2024-06-20 | 13.78 | $20.60 | 39600 |
| 2024-06-18 | 13.61 | $20.65 | 65540 |
| 2024-06-17 | 13.34 | $20.59 | 29800 |
| 2024-06-14 | 13.30 | $20.66 | 37500 |
| 2024-06-13 | 12.85 | $20.64 | 44600 |
| 2024-06-12 | 12.37 | $20.58 | 80100 |
| 2024-06-11 | 11.87 | $20.47 | 89000 |
| 2024-06-10 | 12.09 | $20.36 | 40633 |
| 2024-06-07 | 12.72 | $20.41 | 54721 |
| 2024-06-06 | 13.20 | $20.56 | 36300 |
| 2024-06-05 | 12.98 | $20.58 | 39547 |
| 2024-06-04 | 12.75 | $20.53 | 43836 |
| 2024-06-03 | 12.70 | $20.47 | 68834 |
| 2024-05-31 | 12.84 | $20.32 | 52500 |
| 2024-05-30 | 13.35 | $20.23 | 49230 |
| 2024-05-29 | 13.45 | $20.14 | 42700 |
| 2024-05-28 | 13.39 | $20.23 | 41200 |
| 2024-05-24 | 13.83 | $20.31 | 42549 |
| 2024-05-23 | 14.51 | $20.30 | 48424 |
| 2024-05-22 | 15.23 | $20.37 | 53130 |
| 2024-05-21 | 15.55 | $20.40 | 60700 |
| 2024-05-20 | 15.72 | $20.44 | 58847 |
| 2024-05-17 | 15.73 | $20.45 | 84437 |
| 2024-05-16 | 15.51 | $20.48 | 332405 |
| 2024-05-15 | 15.04 | $20.49 | 46300 |
| 2024-05-14 | 14.62 | $20.36 | 33400 |
| 2024-05-13 | 14.82 | $20.32 | 45600 |
| 2024-05-10 | 15.08 | $20.33 | 50109 |
| 2024-05-09 | 15.49 | $20.31 | 29201 |
| 2024-05-08 | 15.81 | $20.33 | 24321 |
| 2024-05-07 | 16.28 | $20.38 | 86300 |
| 2024-05-06 | 16.58 | $20.34 | 28202 |
| 2024-05-03 | 17.18 | $20.33 | 49004 |
| 2024-05-02 | 17.95 | $20.23 | 71900 |
| 2024-05-01 | 18.58 | $20.11 | 290700 |
| 2024-04-30 | 19.00 | $20.03 | 38700 |
| 2024-04-29 | 18.86 | $20.10 | 82110 |
| 2024-04-26 | 18.89 | $20.05 | 46200 |
| 2024-04-25 | 18.47 | $19.96 | 59801 |
| 2024-04-24 | 17.65 | $20.04 | 41706 |
| 2024-04-23 | 16.98 | $20.06 | 47500 |
| 2024-04-22 | 16.44 | $20.14 | 46700 |
| 2024-04-19 | 15.99 | $20.05 | 153200 |
| 2024-04-18 | 15.39 | $20.03 | 196400 |
| 2024-04-17 | 14.70 | $20.08 | 62637 |
| 2024-04-16 | 14.01 | $20.01 | 148900 |
| 2024-04-15 | 12.90 | $20.11 | 193500 |
| 2024-04-12 | 11.93 | $20.18 | 50500 |
| 2024-04-11 | 11.27 | $20.22 | 80339 |
| 2024-04-10 | 10.48 | $20.25 | 71531 |
| 2024-04-09 | 9.79 | $20.50 | 97937 |
| 2024-04-08 | 9.95 | $20.37 | 79634 |
| 2024-04-05 | 9.61 | $20.36 | 336000 |
| 2024-04-04 | 9.26 | $20.51 | 111200 |
| 2024-04-03 | 9.46 | $20.47 | 218200 |
| 2024-04-02 | 9.56 | $20.42 | 81844 |
| 2024-04-01 | 9.57 | $20.46 | 320000 |
| 2024-03-28 | 9.98 | $20.57 | 231818 |
| 2024-03-27 | 9.96 | $20.65 | 2.9M |
| 2024-03-26 | 9.95 | $20.47 | 141500 |
| 2024-03-25 | 10.47 | $20.48 | 4400 |
| 2024-03-22 | 10.85 | $20.58 | 13538 |
| 2024-03-21 | 10.99 | $20.47 | 12100 |
| 2024-03-20 | 11.48 | $20.56 | 11700 |
| 2024-03-19 | 11.88 | $20.52 | 13919 |
| 2024-03-18 | 12.45 | $20.45 | 10300 |
| 2024-03-15 | 12.91 | $20.43 | 8744 |
| 2024-03-14 | 13.35 | $20.51 | 20200 |
| 2024-03-13 | 13.99 | $20.58 | 11401 |
| 2024-03-12 | 14.25 | $20.60 | 111400 |
| 2024-03-11 | 14.53 | $20.68 | 25100 |
| 2024-03-08 | 14.40 | $20.70 | 15900 |
| 2024-03-07 | 14.34 | $20.65 | 21736 |
| 2024-03-06 | 14.43 | $20.63 | 7141 |
| 2024-03-05 | 14.61 | $20.58 | 10200 |
| 2024-03-04 | 14.95 | $20.47 | 2704 |
| 2024-03-01 | 15.67 | $20.49 | 6739 |
| 2024-02-29 | 16.42 | $20.39 | 13700 |
| 2024-02-28 | 16.91 | $20.41 | 201606 |
| 2024-02-27 | 17.42 | $20.37 | 20709 |
| 2024-02-26 | 17.83 | $20.39 | 5505 |
| 2024-02-23 | 18.34 | $20.47 | 7600 |
| 2024-02-22 | 18.94 | $20.40 | 14100 |
| 2024-02-21 | 19.29 | $20.42 | 117331 |
| 2024-02-20 | 19.66 | $20.53 | 12400 |
| 2024-02-16 | 20.65 | $20.47 | 23149 |
| 2024-02-15 | 21.42 | $20.53 | 8400 |
| 2024-02-14 | 22.54 | $20.47 | 19900 |
| 2024-02-13 | 23.70 | $20.40 | 21219 |
| 2024-02-12 | 24.62 | $20.59 | 23800 |
| 2024-02-09 | 25.70 | $20.57 | 6926 |
| 2024-02-08 | 26.90 | $20.61 | 11718 |
| 2024-02-07 | 27.98 | $20.69 | 32700 |
| 2024-02-06 | 29.01 | $20.70 | 23947 |
| 2024-02-05 | 29.90 | $20.58 | 10447 |
| 2024-02-02 | 31.12 | $20.75 | 20148 |
| 2024-02-01 | 31.94 | $20.81 | 29247 |
| 2024-01-31 | 32.33 | $20.83 | 18920 |
| 2024-01-30 | 33.06 | $20.73 | 25402 |
| 2024-01-29 | 34.18 | $20.72 | 26829 |
| 2024-01-26 | 35.23 | $20.64 | 21112 |
| 2024-01-25 | 36.66 | $20.66 | 29100 |
| 2024-01-24 | 37.83 | $20.58 | 41800 |
| 2024-01-23 | 39.06 | $20.61 | 13033 |
| 2024-01-22 | 40.52 | $20.73 | 183138 |
| 2024-01-19 | 41.42 | $20.64 | 47109 |
| 2024-01-18 | 42.63 | $20.68 | 22700 |
| 2024-01-17 | 43.87 | $20.65 | 198731 |
| 2024-01-16 | 45.28 | $20.72 | 9600 |
| 2024-01-12 | 46.30 | $20.85 | 128038 |
| 2024-01-11 | 46.76 | $20.83 | 43100 |
| 2024-01-10 | 47.48 | $20.73 | 24600 |
| 2024-01-09 | 48.37 | $20.73 | 148400 |
| 2024-01-08 | 49.41 | $20.71 | 31016 |
| 2024-01-05 | 50.50 | $20.65 | 44449 |
| 2024-01-04 | 51.65 | $20.68 | 38900 |
| 2024-01-03 | 52.65 | $20.82 | 15300 |
| 2024-01-02 | 53.62 | $20.80 | 6900 |
| 2023-12-29 | 54.26 | $20.92 | 17915 |
| 2023-12-28 | 54.40 | $20.93 | 11345 |
| 2023-12-27 | 54.36 | $21.00 | 55507 |
| 2023-12-26 | 54.31 | $20.85 | 115800 |
| 2023-12-22 | 54.47 | $20.79 | 5900 |
| 2023-12-21 | 54.70 | $20.91 | 33300 |
| 2023-12-20 | 54.51 | $20.88 | 8607 |
| 2023-12-19 | 54.35 | $20.84 | 54500 |
| 2023-12-18 | 54.22 | $20.84 | 49900 |
| 2023-12-15 | 54.08 | $20.88 | 42700 |
| 2023-12-14 | 53.93 | $20.90 | 27800 |
| 2023-12-13 | 53.62 | $20.70 | 16200 |
| 2023-12-12 | 53.55 | $20.43 | 8600 |
| 2023-12-11 | 53.80 | $20.36 | 12539 |
| 2023-12-08 | 54.18 | $20.35 | 4800 |
| 2023-12-07 | 54.33 | $20.45 | 15100 |
| 2023-12-06 | 54.22 | $20.45 | 36300 |
| 2023-12-05 | 54.12 | $20.35 | 8421 |
| 2023-12-04 | 54.11 | $20.27 | 279246 |
| 2023-12-01 | 54.12 | $20.34 | 9445 |
| 2023-11-30 | 54.12 | $20.15 | 204237 |
| 2023-11-29 | 54.29 | $20.27 | 45600 |
| 2023-11-28 | 54.19 | $20.14 | 7200 |
| 2023-11-27 | 54.26 | $19.99 | 7800 |
| 2023-11-24 | 54.50 | $19.95 | 2100 |
| 2023-11-22 | 54.78 | $19.91 | 34700 |
| 2023-11-21 | 55.08 | $19.96 | 17700 |
| 2023-11-20 | 55.27 | $20.01 | 6700 |
| 2023-11-17 | 55.48 | $20.00 | 103200 |
| 2023-11-16 | 55.71 | $19.92 | 1900 |
| 2023-11-15 | 55.99 | $19.83 | 16400 |
| 2023-11-14 | 56.36 | $19.91 | 22500 |
| 2023-11-13 | 56.62 | $19.63 | 10608 |
| 2023-11-10 | 57.13 | $19.61 | 1845 |
| 2023-11-09 | 57.49 | $19.56 | 93809 |
| 2023-11-08 | 57.91 | $19.70 | 126807 |
| 2023-11-07 | 58.02 | $19.61 | 100 |
| 2023-11-06 | 58.22 | $19.52 | 2700 |
| 2023-11-03 | 58.47 | $19.61 | 3105 |
| 2023-11-02 | 58.53 | $19.47 | 5600 |
| 2023-11-01 | 58.73 | $19.29 | 2600 |
| 2023-10-31 | 59.06 | $19.09 | 4300 |
| 2023-10-30 | 59.54 | $19.08 | 8336 |
| 2023-10-27 | 60.06 | $19.13 | 3600 |
| 2023-10-26 | 60.48 | $19.14 | 3929 |
| 2023-10-25 | 60.92 | $19.02 | 3400 |
| 2023-10-24 | 61.40 | $19.15 | 3905 |
| 2023-10-23 | 61.76 | $19.16 | 3700 |
| 2023-10-20 | 62.14 | $19.05 | 2533 |
| 2023-10-19 | 62.60 | $18.99 | 5800 |
| 2023-10-18 | 63.09 | $19.09 | 2400 |
| 2023-10-17 | 63.46 | $19.20 | 6400 |
| 2023-10-16 | 63.64 | $19.37 | 907 |
| 2023-10-13 | 63.56 | $19.47 | 1443 |
| 2023-10-12 | 63.31 | $19.38 | 100 |
| 2023-10-11 | 63.08 | $19.52 | 400 |
| 2023-10-10 | 62.67 | $19.43 | 13200 |
| 2023-10-09 | 62.25 | $19.43 | 110 |
| 2023-10-06 | 61.77 | $19.23 | 3100 |
| 2023-10-05 | 61.31 | $19.29 | 511 |
| 2023-10-04 | 60.64 | $19.27 | 100 |
| 2023-10-03 | 59.94 | $19.16 | 313 |
| 2023-10-02 | 59.21 | $19.35 | 4026 |
| 2023-09-29 | 58.21 | $19.48 | 11500 |
| 2023-09-28 | 56.99 | $19.49 | 1100 |
| 2023-09-27 | 55.71 | $19.45 | 804 |
| 2023-09-26 | 54.31 | $19.56 | 534 |
| 2023-09-25 | 52.70 | $19.61 | 125 |
| 2023-09-22 | 50.96 | $19.70 | 2900 |
| 2023-09-21 | 49.02 | $19.71 | 317 |
| 2023-09-20 | 46.98 | $19.82 | 526 |
| 2023-09-19 | 44.72 | $19.83 | 4600 |
| 2023-09-18 | 42.34 | $19.88 | 516 |
| 2023-09-15 | 39.79 | $19.87 | 7700 |
| 2023-09-14 | 37.11 | $19.91 | 100 |
| 2023-09-13 | 34.25 | $19.92 | 1400 |
| 2023-09-12 | 31.24 | $19.91 | 10200 |
| 2023-09-11 | 28.06 | $19.92 | 20400 |
| 2023-09-08 | 24.71 | $19.90 | 6736 |
| 2023-09-07 | 21.17 | $19.92 | 169700 |
| 2023-09-06 | 17.45 | $19.86 | — |
| 2023-09-05 | 13.54 | $19.90 | 29200 |
| 2023-09-01 | 9.40 | $20.05 | 5821 |
| 2023-08-31 | 4.97 | $20.16 | 300 |
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