Is Unlimited HFND Multi-Strategy Return Tracker ETF (HFND) a Buy, Sell, or Hold?
Enter your email address below for free access to our Unlimited HFND Multi-Strategy Return Tracker ETF (HFND) research center and poll results.
NYSE : HFND
Unlimited HFND Multi-Strategy Return Tracker ETF — Technical Indicators
$24.33 USD
$0.25 (1.04%)
- Volume
- 94.84K
- Average Volume
- 8.97K
- Market Capitalization
- $34.85M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $24.81
- Year Low
- $22.18
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
24.39
2026-07-21
Close Price
$24.33
Vol: 94970
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.00
Average
21.83
Maximum
24.51
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 24.39 | $24.33 | 94970 |
| 2026-07-20 | 24.41 | $24.08 | 21400 |
| 2026-07-17 | 24.44 | $24.23 | 9000 |
| 2026-07-16 | 24.47 | $24.16 | 14000 |
| 2026-07-15 | 24.49 | $24.36 | 5600 |
| 2026-07-14 | 24.51 | $24.32 | 4000 |
| 2026-07-13 | 24.51 | $24.34 | 10601 |
| 2026-07-10 | 24.51 | $24.51 | 1035 |
| 2026-07-09 | 24.48 | $24.55 | 3831 |
| 2026-07-08 | 24.46 | $24.39 | 4300 |
| 2026-07-07 | 24.44 | $24.44 | 5718 |
| 2026-07-06 | 24.42 | $24.61 | 8600 |
| 2026-07-02 | 24.42 | $24.40 | 29200 |
| 2026-07-01 | 24.42 | $24.39 | 5500 |
| 2026-06-30 | 24.43 | $24.52 | 7200 |
| 2026-06-29 | 24.43 | $24.49 | 4738 |
| 2026-06-26 | 24.43 | $24.34 | 4700 |
| 2026-06-25 | 24.43 | $24.52 | 4700 |
| 2026-06-24 | 24.42 | $24.38 | 7300 |
| 2026-06-23 | 24.42 | $24.48 | 4300 |
| 2026-06-22 | 24.41 | $24.71 | 5303 |
| 2026-06-18 | 24.38 | $24.68 | 3700 |
| 2026-06-17 | 24.35 | $24.72 | 1630 |
| 2026-06-16 | 24.31 | $24.62 | 1900 |
| 2026-06-15 | 24.27 | $24.69 | 3644 |
| 2026-06-12 | 24.24 | $24.41 | 2100 |
| 2026-06-11 | 24.24 | $24.26 | 4800 |
| 2026-06-10 | 24.25 | $23.91 | 12800 |
| 2026-06-09 | 24.27 | $24.16 | 6122 |
| 2026-06-08 | 24.29 | $24.13 | 2214 |
| 2026-06-05 | 24.30 | $24.07 | 3522 |
| 2026-06-04 | 24.31 | $24.46 | 3800 |
| 2026-06-03 | 24.31 | $24.49 | 7018 |
| 2026-06-02 | 24.29 | $24.61 | 6340 |
| 2026-06-01 | 24.26 | $24.55 | 62800 |
| 2026-05-29 | 24.24 | $24.38 | 15100 |
| 2026-05-28 | 24.23 | $24.36 | 4636 |
| 2026-05-27 | 24.20 | $24.31 | 5200 |
| 2026-05-26 | 24.19 | $24.37 | 10700 |
| 2026-05-22 | 24.17 | $24.22 | 1318 |
| 2026-05-21 | 24.16 | $24.15 | 11700 |
| 2026-05-20 | 24.16 | $24.12 | 40000 |
| 2026-05-19 | 24.15 | $23.84 | 56107 |
| 2026-05-18 | 24.16 | $23.99 | 35720 |
| 2026-05-15 | 24.16 | $24.04 | 11000 |
| 2026-05-14 | 24.16 | $24.45 | 14713 |
| 2026-05-13 | 24.14 | $24.46 | 7531 |
| 2026-05-12 | 24.11 | $24.33 | 9400 |
| 2026-05-11 | 24.09 | $24.48 | 3035 |
| 2026-05-08 | 24.05 | $24.35 | 1822 |
| 2026-05-07 | 24.02 | $24.24 | 4500 |
| 2026-05-06 | 23.99 | $24.36 | 8200 |
| 2026-05-05 | 23.96 | $24.24 | 946 |
| 2026-05-04 | 23.92 | $24.05 | 4529 |
| 2026-05-01 | 23.88 | $24.10 | 11310 |
| 2026-04-30 | 23.84 | $24.10 | 3800 |
| 2026-04-29 | 23.81 | $23.89 | 1726 |
| 2026-04-28 | 23.77 | $23.93 | 2814 |
| 2026-04-27 | 23.72 | $24.03 | 3328 |
| 2026-04-24 | 23.67 | $24.08 | 1900 |
| 2026-04-23 | 23.61 | $24.04 | 3715 |
| 2026-04-22 | 23.57 | $24.04 | 8146 |
| 2026-04-21 | 23.53 | $23.95 | 3035 |
| 2026-04-20 | 23.49 | $24.06 | 1700 |
| 2026-04-17 | 23.43 | $24.06 | 2037 |
| 2026-04-16 | 23.39 | $23.95 | 2208 |
| 2026-04-15 | 23.36 | $23.87 | 3800 |
| 2026-04-14 | 23.35 | $23.88 | 5300 |
| 2026-04-13 | 23.33 | $23.68 | 1942 |
| 2026-04-10 | 23.31 | $23.76 | 2600 |
| 2026-04-09 | 23.30 | $23.70 | 5232 |
| 2026-04-08 | 23.30 | $23.72 | 13000 |
| 2026-04-07 | 23.30 | $23.43 | 2737 |
| 2026-04-06 | 23.31 | $23.41 | 164500 |
| 2026-04-02 | 23.33 | $23.26 | 4220 |
| 2026-04-01 | 23.34 | $23.41 | 12724 |
| 2026-03-31 | 23.35 | $23.21 | 3300 |
| 2026-03-30 | 23.36 | $22.88 | 4022 |
| 2026-03-27 | 23.41 | $22.97 | 4134 |
| 2026-03-26 | 23.46 | $22.92 | 10703 |
| 2026-03-25 | 23.51 | $23.33 | 2837 |
| 2026-03-24 | 23.54 | $23.18 | 8500 |
| 2026-03-23 | 23.57 | $23.18 | 8348 |
| 2026-03-20 | 23.60 | $22.85 | 5900 |
| 2026-03-19 | 23.66 | $23.24 | 6300 |
| 2026-03-18 | 23.68 | $23.40 | 106009 |
| 2026-03-17 | 23.70 | $23.60 | 2206 |
| 2026-03-16 | 23.71 | $23.50 | 5100 |
| 2026-03-13 | 23.72 | $23.31 | 3800 |
| 2026-03-12 | 23.74 | $23.46 | 4900 |
| 2026-03-11 | 23.76 | $23.72 | 8600 |
| 2026-03-10 | 23.76 | $23.77 | 1300 |
| 2026-03-09 | 23.76 | $23.69 | 4832 |
| 2026-03-06 | 23.76 | $23.67 | 4816 |
| 2026-03-05 | 23.74 | $23.43 | 6558 |
| 2026-03-04 | 23.74 | $23.68 | 4816 |
| 2026-03-03 | 23.73 | $23.44 | 4816 |
| 2026-03-02 | 23.73 | $23.90 | 8300 |
| 2026-02-27 | 23.71 | $23.89 | 4816 |
| 2026-02-26 | 23.70 | $23.97 | 4600 |
| 2026-02-25 | 23.68 | $24.00 | 11340 |
| 2026-02-24 | 23.66 | $23.79 | 8400 |
| 2026-02-23 | 23.65 | $23.69 | 6700 |
| 2026-02-20 | 23.64 | $23.96 | 22200 |
| 2026-02-19 | 23.61 | $23.79 | 67700 |
| 2026-02-18 | 23.59 | $23.83 | 6338 |
| 2026-02-17 | 23.55 | $23.68 | 15401 |
| 2026-02-13 | 23.53 | $23.79 | 5142 |
| 2026-02-12 | 23.50 | $23.64 | 4816 |
| 2026-02-11 | 23.48 | $23.90 | 17700 |
| 2026-02-10 | 23.44 | $23.72 | 4816 |
| 2026-02-09 | 23.42 | $23.77 | 5349 |
| 2026-02-06 | 23.38 | $23.67 | 5349 |
| 2026-02-05 | 23.35 | $23.23 | 13616 |
| 2026-02-04 | 23.33 | $23.40 | 9400 |
| 2026-02-03 | 23.31 | $23.55 | 19100 |
| 2026-02-02 | 23.28 | $23.41 | 15200 |
| 2026-01-30 | 23.24 | $23.44 | 5300 |
| 2026-01-29 | 23.19 | $23.68 | 25100 |
| 2026-01-28 | 23.14 | $23.71 | 5349 |
| 2026-01-27 | 23.08 | $23.56 | 9600 |
| 2026-01-26 | 23.05 | $23.56 | 5902 |
| 2026-01-23 | 23.00 | $23.41 | 7800 |
| 2026-01-22 | 23.02 | $23.50 | 14300 |
| 2026-01-21 | 23.03 | $23.33 | 138620 |
| 2026-01-20 | 23.05 | $23.13 | 120500 |
| 2026-01-16 | 23.06 | $23.15 | 5349 |
| 2026-01-15 | 23.08 | $23.19 | 8500 |
| 2026-01-14 | 23.10 | $23.29 | 7705 |
| 2026-01-13 | 23.12 | $23.15 | 5349 |
| 2026-01-12 | 23.14 | $23.21 | 8044 |
| 2026-01-09 | 23.18 | $23.05 | 5349 |
| 2026-01-08 | 23.24 | $22.95 | 8422 |
| 2026-01-07 | 23.28 | $22.96 | 5349 |
| 2026-01-06 | 23.32 | $23.01 | 3300 |
| 2026-01-05 | 23.36 | $22.94 | 5603 |
| 2026-01-02 | 23.41 | $22.54 | 9200 |
| 2025-12-31 | 23.47 | $22.55 | 8001 |
| 2025-12-30 | 23.53 | $22.55 | 17500 |
| 2025-12-29 | 23.59 | $22.56 | 19400 |
| 2025-12-26 | 23.66 | $22.92 | 31700 |
| 2025-12-24 | 23.70 | $22.64 | 29400 |
| 2025-12-23 | 23.75 | $23.72 | 17521 |
| 2025-12-22 | 23.75 | $23.68 | 21111 |
| 2025-12-19 | 23.74 | $23.72 | 18122 |
| 2025-12-18 | 23.72 | $23.51 | 41315 |
| 2025-12-17 | 23.73 | $23.47 | 17809 |
| 2025-12-16 | 23.73 | $23.53 | 5349 |
| 2025-12-15 | 23.73 | $23.68 | 21000 |
| 2025-12-12 | 23.74 | $23.64 | 6700 |
| 2025-12-11 | 23.75 | $23.99 | 8200 |
| 2025-12-10 | 23.75 | $24.18 | 2200 |
| 2025-12-09 | 23.74 | $23.85 | 8218 |
| 2025-12-08 | 23.75 | $23.77 | 10800 |
| 2025-12-05 | 23.75 | $23.85 | 6300 |
| 2025-12-04 | 23.76 | $23.84 | 5349 |
| 2025-12-03 | 23.76 | $23.82 | 30300 |
| 2025-12-02 | 23.77 | $23.72 | 5349 |
| 2025-12-01 | 23.79 | $23.78 | 5809 |
| 2025-11-28 | 23.80 | $23.81 | 8316 |
| 2025-11-26 | 23.81 | $23.76 | 9800 |
| 2025-11-25 | 23.83 | $23.71 | 5009 |
| 2025-11-24 | 23.84 | $23.63 | 18048 |
| 2025-11-21 | 23.87 | $23.53 | 2317 |
| 2025-11-20 | 23.90 | $23.40 | 18048 |
| 2025-11-19 | 23.92 | $23.59 | 11000 |
| 2025-11-18 | 23.92 | $23.50 | 89000 |
| 2025-11-17 | 23.94 | $23.62 | 39200 |
| 2025-11-14 | 23.95 | $23.79 | 6718 |
| 2025-11-13 | 23.95 | $23.81 | 3900 |
| 2025-11-12 | 23.94 | $24.03 | 2649 |
| 2025-11-11 | 23.92 | $24.08 | 18048 |
| 2025-11-10 | 23.89 | $23.95 | 62100 |
| 2025-11-07 | 23.87 | $23.78 | 18048 |
| 2025-11-06 | 23.85 | $23.99 | 18048 |
| 2025-11-05 | 23.84 | $23.85 | 18048 |
| 2025-11-04 | 23.85 | $24.00 | 18048 |
| 2025-11-03 | 23.83 | $24.18 | 20737 |
| 2025-10-31 | 23.82 | $24.06 | 5900 |
| 2025-10-30 | 23.80 | $23.92 | 11128 |
| 2025-10-29 | 23.79 | $24.17 | 8813 |
| 2025-10-28 | 23.77 | $24.01 | 5505 |
| 2025-10-27 | 23.78 | $24.13 | 9727 |
| 2025-10-24 | 23.75 | $24.06 | 2837 |
| 2025-10-23 | 23.72 | $23.81 | 930 |
| 2025-10-22 | 23.70 | $23.71 | 7600 |
| 2025-10-21 | 23.69 | $23.78 | 10100 |
| 2025-10-20 | 23.68 | $23.89 | 18048 |
| 2025-10-17 | 23.67 | $23.71 | 5833 |
| 2025-10-16 | 23.66 | $23.68 | 1913 |
| 2025-10-15 | 23.65 | $23.66 | 1913 |
| 2025-10-14 | 23.64 | $23.50 | 1913 |
| 2025-10-13 | 23.64 | $23.49 | 3234 |
| 2025-10-10 | 23.64 | $23.43 | 15303 |
| 2025-10-09 | 23.63 | $23.85 | 21200 |
| 2025-10-08 | 23.62 | $23.91 | 55500 |
| 2025-10-07 | 23.57 | $23.72 | 1913 |
| 2025-10-06 | 23.54 | $23.84 | 6509 |
| 2025-10-03 | 23.51 | $23.76 | 1913 |
| 2025-10-02 | 23.47 | $23.75 | 3119 |
| 2025-10-01 | 23.43 | $23.68 | 700 |
| 2025-09-30 | 23.39 | $24.20 | 6800 |
| 2025-09-29 | 23.33 | $23.58 | 1913 |
| 2025-09-26 | 23.29 | $23.46 | 3500 |
| 2025-09-25 | 23.27 | $23.43 | 18048 |
| 2025-09-24 | 23.24 | $23.50 | 3800 |
| 2025-09-23 | 23.20 | $23.62 | 18123 |
| 2025-09-22 | 23.16 | $23.62 | 3100 |
| 2025-09-19 | 23.13 | $23.53 | 6700 |
| 2025-09-18 | 23.08 | $23.43 | 12348 |
| 2025-09-17 | 23.04 | $23.47 | 9100 |
| 2025-09-16 | 23.01 | $23.48 | 4900 |
| 2025-09-15 | 22.97 | $23.45 | 139700 |
| 2025-09-12 | 22.94 | $23.31 | 3220 |
| 2025-09-11 | 22.90 | $23.57 | 3992 |
| 2025-09-10 | 22.87 | $23.04 | 11200 |
| 2025-09-09 | 22.85 | $23.09 | 2116 |
| 2025-09-08 | 22.82 | $23.15 | 3992 |
| 2025-09-05 | 22.79 | $22.97 | 13600 |
| 2025-09-04 | 22.77 | $22.98 | 41700 |
| 2025-09-03 | 22.74 | $22.87 | 119698 |
| 2025-09-02 | 22.71 | $23.01 | 18400 |
| 2025-08-29 | 22.71 | $22.90 | 3992 |
| 2025-08-28 | 22.68 | $22.95 | 3992 |
| 2025-08-27 | 22.65 | $22.86 | 6200 |
| 2025-08-26 | 22.63 | $22.76 | 5725 |
| 2025-08-25 | 22.62 | $22.76 | 3992 |
| 2025-08-22 | 22.60 | $22.97 | 5000 |
| 2025-08-21 | 22.58 | $22.64 | 4849 |
| 2025-08-20 | 22.57 | $22.65 | 3200 |
| 2025-08-19 | 22.57 | $22.81 | 3992 |
| 2025-08-18 | 22.55 | $22.68 | 3992 |
| 2025-08-15 | 22.54 | $22.78 | 20300 |
| 2025-08-14 | 22.52 | $22.65 | 3992 |
| 2025-08-13 | 22.51 | $22.86 | 3992 |
| 2025-08-12 | 22.49 | $22.67 | 4100 |
| 2025-08-11 | 22.46 | $22.52 | 6700 |
| 2025-08-08 | 22.45 | $22.57 | 7100 |
| 2025-08-07 | 22.44 | $22.46 | 4000 |
| 2025-08-06 | 22.43 | $22.46 | 1400 |
| 2025-08-05 | 22.42 | $22.32 | 3401 |
| 2025-08-04 | 22.42 | $22.95 | 23600 |
| 2025-08-01 | 22.38 | $22.22 | 4300 |
| 2025-07-31 | 22.39 | $22.46 | 4200 |
| 2025-07-30 | 22.38 | $22.46 | 5500 |
| 2025-07-29 | 22.36 | $22.41 | 4300 |
| 2025-07-28 | 22.35 | $22.44 | 6500 |
| 2025-07-25 | 22.34 | $22.54 | 4323 |
| 2025-07-24 | 22.31 | $22.54 | 5019 |
| 2025-07-23 | 22.29 | $22.60 | 7844 |
| 2025-07-22 | 22.25 | $22.48 | 6418 |
| 2025-07-21 | 22.22 | $22.47 | 10800 |
| 2025-07-18 | 22.18 | $22.38 | 3515 |
| 2025-07-17 | 22.15 | $22.42 | 2000 |
| 2025-07-16 | 22.11 | $22.34 | 14245 |
| 2025-07-15 | 22.09 | $22.24 | 1300 |
| 2025-07-14 | 22.06 | $22.29 | 11800 |
| 2025-07-11 | 22.04 | $22.25 | 2700 |
| 2025-07-10 | 22.02 | $22.33 | 2300 |
| 2025-07-09 | 22.00 | $22.29 | 5000 |
| 2025-07-08 | 21.98 | $22.23 | 3714 |
| 2025-07-07 | 21.96 | $22.24 | 4439 |
| 2025-07-03 | 21.93 | $22.34 | 3836 |
| 2025-07-02 | 21.89 | $22.21 | 2100 |
| 2025-07-01 | 21.87 | $22.22 | 6300 |
| 2025-06-30 | 21.84 | $22.20 | 3600 |
| 2025-06-27 | 21.80 | $22.09 | 1341 |
| 2025-06-26 | 21.78 | $22.10 | 900 |
| 2025-06-25 | 21.75 | $21.99 | 11100 |
| 2025-06-24 | 21.73 | $21.94 | 2333 |
| 2025-06-23 | 21.70 | $21.78 | 2616 |
| 2025-06-20 | 21.69 | $21.70 | 28200 |
| 2025-06-18 | 21.68 | $21.74 | 5300 |
| 2025-06-17 | 21.67 | $21.72 | 538 |
| 2025-06-16 | 21.66 | $21.82 | 234 |
| 2025-06-13 | 21.65 | $21.70 | 300 |
| 2025-06-12 | 21.64 | $21.89 | 728 |
| 2025-06-11 | 21.62 | $21.91 | 1400 |
| 2025-06-10 | 21.60 | $21.88 | 735 |
| 2025-06-09 | 21.58 | $21.88 | 2700 |
| 2025-06-06 | 21.55 | $21.75 | 427 |
| 2025-06-05 | 21.52 | $21.70 | 5500 |
| 2025-06-04 | 21.50 | $21.67 | 3500 |
| 2025-06-03 | 21.48 | $21.66 | 1326 |
| 2025-06-02 | 21.46 | $21.60 | 51447 |
| 2025-05-30 | 21.44 | $21.52 | 19400 |
| 2025-05-29 | 21.41 | $21.57 | 600 |
| 2025-05-28 | 21.38 | $21.52 | 400 |
| 2025-05-27 | 21.36 | $21.63 | 7616 |
| 2025-05-23 | 21.33 | $21.41 | 9800 |
| 2025-05-22 | 21.31 | $21.47 | 1400 |
| 2025-05-21 | 21.28 | $21.49 | 431 |
| 2025-05-20 | 21.25 | $21.60 | 400 |
| 2025-05-19 | 21.20 | $21.60 | 2230 |
| 2025-05-16 | 21.15 | $21.56 | 2100 |
| 2025-05-15 | 21.11 | $21.50 | 2500 |
| 2025-05-14 | 21.06 | $21.47 | 1547 |
| 2025-05-13 | 21.02 | $21.52 | 2600 |
| 2025-05-12 | 20.98 | $21.49 | 4631 |
| 2025-05-09 | 20.94 | $21.27 | 4023 |
| 2025-05-08 | 20.89 | $21.23 | 1700 |
| 2025-05-07 | 20.86 | $21.18 | 2512 |
| 2025-05-06 | 20.78 | $21.32 | 13612 |
| 2025-05-05 | 20.71 | $21.22 | 6431 |
| 2025-05-02 | 20.66 | $21.18 | 3500 |
| 2025-05-01 | 20.64 | $20.99 | 1300 |
| 2025-04-30 | 20.66 | $21.03 | 4026 |
| 2025-04-29 | 20.68 | $21.03 | 3200 |
| 2025-04-28 | 20.70 | $21.01 | 3400 |
| 2025-04-25 | 20.72 | $20.99 | 1300 |
| 2025-04-24 | 20.76 | $20.96 | 1800 |
| 2025-04-23 | 20.79 | $20.87 | 119 |
| 2025-04-22 | 20.83 | $20.67 | 6400 |
| 2025-04-21 | 20.89 | $20.54 | 3817 |
| 2025-04-17 | 20.94 | $20.68 | 1600 |
| 2025-04-16 | 20.99 | $20.60 | 9314 |
| 2025-04-15 | 21.05 | $20.70 | 7423 |
| 2025-04-14 | 21.09 | $20.69 | 2700 |
| 2025-04-11 | 21.14 | $20.55 | 4345 |
| 2025-04-10 | 21.19 | $20.42 | 7645 |
| 2025-04-09 | 21.22 | $20.66 | 15600 |
| 2025-04-08 | 21.26 | $19.56 | 12500 |
| 2025-04-07 | 21.35 | $19.84 | 7600 |
| 2025-04-04 | 21.43 | $20.13 | 2900 |
| 2025-04-03 | 21.52 | $20.83 | 1616 |
| 2025-04-02 | 21.56 | $21.52 | 64242 |
| 2025-04-01 | 21.58 | $21.42 | 147100 |
| 2025-03-31 | 21.60 | $21.38 | 601 |
| 2025-03-28 | 21.62 | $21.41 | 6100 |
| 2025-03-27 | 21.65 | $21.67 | 1100 |
| 2025-03-26 | 21.67 | $21.66 | 4922 |
| 2025-03-25 | 21.69 | $21.71 | 18021 |
| 2025-03-24 | 21.71 | $21.79 | 708 |
| 2025-03-21 | 21.73 | $21.60 | 2030 |
| 2025-03-20 | 21.76 | $21.68 | 1401 |
| 2025-03-19 | 21.81 | $21.75 | 1825 |
| 2025-03-18 | 21.85 | $21.61 | 1231 |
| 2025-03-17 | 21.89 | $21.63 | 2600 |
| 2025-03-14 | 21.94 | $21.44 | 11500 |
| 2025-03-13 | 21.99 | $21.20 | 2300 |
| 2025-03-12 | 22.05 | $21.42 | 4200 |
| 2025-03-11 | 22.10 | $21.37 | 11300 |
| 2025-03-10 | 22.15 | $21.39 | 2100 |
| 2025-03-07 | 22.20 | $21.84 | 13002 |
| 2025-03-06 | 22.22 | $21.67 | 23545 |
| 2025-03-05 | 22.25 | $21.93 | 7600 |
| 2025-03-04 | 22.26 | $21.75 | 5300 |
| 2025-03-03 | 22.28 | $21.88 | 3609 |
| 2025-02-28 | 22.29 | $22.07 | 3205 |
| 2025-02-27 | 22.31 | $21.98 | 3123 |
| 2025-02-26 | 22.31 | $22.09 | 27704 |
| 2025-02-25 | 22.31 | $22.09 | 800 |
| 2025-02-24 | 22.31 | $22.19 | 2115 |
| 2025-02-21 | 22.31 | $22.30 | 4005 |
| 2025-02-20 | 22.30 | $22.50 | 36500 |
| 2025-02-19 | 22.29 | $22.57 | 4535 |
| 2025-02-18 | 22.27 | $22.55 | 118900 |
| 2025-02-14 | 22.24 | $22.49 | 7700 |
| 2025-02-13 | 22.21 | $22.50 | 6900 |
| 2025-02-12 | 22.17 | $22.40 | 46217 |
| 2025-02-11 | 22.13 | $22.38 | 2519 |
| 2025-02-10 | 22.08 | $22.41 | 8800 |
| 2025-02-07 | 22.04 | $22.34 | 20200 |
| 2025-02-06 | 22.01 | $22.31 | 943 |
| 2025-02-05 | 21.99 | $22.27 | 3146 |
| 2025-02-04 | 21.97 | $22.18 | 800 |
| 2025-02-03 | 21.95 | $22.05 | 2700 |
| 2025-01-31 | 21.94 | $22.19 | 4425 |
| 2025-01-30 | 21.92 | $22.31 | 5500 |
| 2025-01-29 | 21.89 | $22.14 | 2335 |
| 2025-01-28 | 21.88 | $22.09 | 2541 |
| 2025-01-27 | 21.88 | $21.98 | 2400 |
| 2025-01-24 | 21.88 | $22.21 | 3700 |
| 2025-01-23 | 21.90 | $22.15 | 19800 |
| 2025-01-22 | 21.92 | $22.21 | 21800 |
| 2025-01-21 | 21.93 | $22.28 | 52800 |
| 2025-01-17 | 21.94 | $21.94 | 4814 |
| 2025-01-16 | 21.99 | $21.76 | 5800 |
| 2025-01-15 | 22.05 | $21.88 | 1622 |
| 2025-01-14 | 22.11 | $21.53 | 4237 |
| 2025-01-13 | 22.18 | $21.38 | 45200 |
| 2025-01-10 | 22.26 | $21.60 | 1447 |
| 2025-01-08 | 22.33 | $21.82 | 1800 |
| 2025-01-07 | 22.40 | $21.80 | 800 |
| 2025-01-06 | 22.46 | $21.90 | 10800 |
| 2025-01-03 | 22.52 | $21.86 | 1947 |
| 2025-01-02 | 22.57 | $21.76 | 2600 |
| 2024-12-31 | 22.62 | $21.75 | 8239 |
| 2024-12-30 | 22.67 | $21.78 | 10700 |
| 2024-12-27 | 22.73 | $21.94 | 6246 |
| 2024-12-26 | 22.77 | $21.99 | 7819 |
| 2024-12-24 | 22.81 | $21.98 | 700 |
| 2024-12-23 | 22.86 | $22.61 | 7100 |
| 2024-12-20 | 22.87 | $22.54 | 1129 |
| 2024-12-19 | 22.88 | $22.47 | 2724 |
| 2024-12-18 | 22.89 | $22.53 | 2500 |
| 2024-12-17 | 22.90 | $22.85 | 6328 |
| 2024-12-16 | 22.88 | $23.04 | 13100 |
| 2024-12-13 | 22.86 | $22.97 | 1823 |
| 2024-12-12 | 22.84 | $22.97 | 30413 |
| 2024-12-11 | 22.82 | $23.07 | 6916 |
| 2024-12-10 | 22.81 | $23.04 | 3137 |
| 2024-12-09 | 22.79 | $23.14 | 3900 |
| 2024-12-06 | 22.76 | $23.07 | 2307 |
| 2024-12-05 | 22.74 | $22.95 | 8900 |
| 2024-12-04 | 22.72 | $22.92 | 2345 |
| 2024-12-03 | 22.70 | $22.85 | 11133 |
| 2024-12-02 | 22.66 | $22.78 | 7100 |
| 2024-11-29 | 22.64 | $22.83 | 300 |
| 2024-11-27 | 22.61 | $22.73 | 3700 |
| 2024-11-26 | 22.59 | $22.83 | 4500 |
| 2024-11-25 | 22.57 | $22.95 | 12500 |
| 2024-11-22 | 22.56 | $22.79 | 2935 |
| 2024-11-21 | 22.54 | $22.78 | 13027 |
| 2024-11-20 | 22.52 | $22.72 | 9840 |
| 2024-11-19 | 22.50 | $22.66 | 646 |
| 2024-11-18 | 22.50 | $22.57 | 8931 |
| 2024-11-15 | 22.49 | $22.63 | 4300 |
| 2024-11-14 | 22.49 | $22.44 | 4700 |
| 2024-11-13 | 22.49 | $22.60 | 9200 |
| 2024-11-12 | 22.49 | $22.83 | 6631 |
| 2024-11-11 | 22.48 | $22.70 | 2239 |
| 2024-11-08 | 22.47 | $22.57 | 607 |
| 2024-11-07 | 22.46 | $22.65 | 100 |
| 2024-11-06 | 22.45 | $22.55 | 836 |
| 2024-11-05 | 22.45 | $22.48 | 1800 |
| 2024-11-04 | 22.45 | $22.20 | 1647 |
| 2024-11-01 | 22.45 | $22.25 | 1800 |
| 2024-10-31 | 22.47 | $22.28 | 1600 |
| 2024-10-30 | 22.47 | $22.34 | 500 |
| 2024-10-29 | 22.47 | $22.48 | 1933 |
| 2024-10-28 | 22.46 | $22.58 | 2800 |
| 2024-10-25 | 22.45 | $22.42 | 3331 |
| 2024-10-24 | 22.46 | $22.35 | 1400 |
| 2024-10-23 | 22.47 | $22.42 | 6146 |
| 2024-10-22 | 22.46 | $22.63 | 46700 |
| 2024-10-21 | 22.45 | $22.47 | 9417 |
| 2024-10-18 | 22.44 | $22.58 | 7400 |
| 2024-10-17 | 22.42 | $22.48 | 3356 |
| 2024-10-16 | 22.40 | $22.60 | 1900 |
| 2024-10-15 | 22.36 | $22.48 | 800 |
| 2024-10-14 | 22.33 | $22.62 | 700 |
| 2024-10-11 | 22.29 | $22.40 | 2600 |
| 2024-10-10 | 22.26 | $22.46 | 1107 |
| 2024-10-09 | 22.23 | $22.49 | 1108 |
| 2024-10-08 | 22.20 | $22.45 | 1600 |
| 2024-10-07 | 22.17 | $22.28 | 18500 |
| 2024-10-04 | 22.13 | $22.57 | 29000 |
| 2024-10-03 | 22.08 | $22.27 | 10804 |
| 2024-10-02 | 22.05 | $22.31 | 32714 |
| 2024-10-01 | 22.03 | $22.41 | 21700 |
| 2024-09-30 | 21.99 | $22.36 | 9100 |
| 2024-09-27 | 21.98 | $22.54 | 10326 |
| 2024-09-26 | 21.95 | $22.54 | 600 |
| 2024-09-25 | 21.91 | $22.32 | 49400 |
| 2024-09-24 | 21.90 | $22.33 | 926 |
| 2024-09-23 | 21.88 | $22.23 | 1200 |
| 2024-09-20 | 21.87 | $22.18 | 400 |
| 2024-09-19 | 21.85 | $22.06 | 3829 |
| 2024-09-18 | 21.84 | $21.98 | 1300 |
| 2024-09-17 | 21.83 | $21.84 | 3311 |
| 2024-09-16 | 21.84 | $21.83 | 3240 |
| 2024-09-13 | 21.83 | $21.83 | 1324 |
| 2024-09-12 | 21.82 | $21.86 | 5202 |
| 2024-09-11 | 21.81 | $21.87 | 1600 |
| 2024-09-10 | 21.79 | $21.72 | 6300 |
| 2024-09-09 | 21.76 | $21.59 | 146 |
| 2024-09-06 | 21.74 | $21.47 | 4500 |
| 2024-09-05 | 21.72 | $21.71 | 3239 |
| 2024-09-04 | 21.69 | $21.89 | 8445 |
| 2024-09-03 | 21.65 | $21.72 | 7600 |
| 2024-08-30 | 21.62 | $22.06 | 12044 |
| 2024-08-29 | 21.59 | $21.96 | 6110 |
| 2024-08-28 | 21.57 | $21.84 | 3112 |
| 2024-08-27 | 21.58 | $21.99 | 8230 |
| 2024-08-26 | 21.57 | $21.98 | 3409 |
| 2024-08-23 | 21.56 | $21.94 | 647 |
| 2024-08-22 | 21.55 | $21.79 | 4930 |
| 2024-08-21 | 21.54 | $21.91 | 400 |
| 2024-08-20 | 21.52 | $21.85 | 1010 |
| 2024-08-19 | 21.53 | $21.90 | 7745 |
| 2024-08-16 | 21.53 | $21.77 | 5524 |
| 2024-08-15 | 21.53 | $21.65 | 835 |
| 2024-08-14 | 21.54 | $21.49 | 3440 |
| 2024-08-13 | 21.57 | $21.49 | 11900 |
| 2024-08-12 | 21.61 | $21.21 | 2741 |
| 2024-08-09 | 21.66 | $21.19 | 1000 |
| 2024-08-08 | 21.70 | $21.11 | 35300 |
| 2024-08-07 | 21.75 | $21.12 | 4100 |
| 2024-08-06 | 21.79 | $21.07 | 527 |
| 2024-08-05 | 21.83 | $21.10 | 5608 |
| 2024-08-02 | 21.87 | $21.40 | 58100 |
| 2024-08-01 | 21.89 | $21.58 | 3100 |
| 2024-07-31 | 21.91 | $22.13 | 929 |
| 2024-07-30 | 21.89 | $21.77 | 4316 |
| 2024-07-29 | 21.88 | $21.68 | 1617 |
| 2024-07-26 | 21.89 | $21.70 | 21800 |
| 2024-07-25 | 21.89 | $21.59 | 6215 |
| 2024-07-24 | 21.89 | $21.67 | 12918 |
| 2024-07-23 | 21.89 | $21.91 | 37200 |
| 2024-07-22 | 21.88 | $21.90 | 3600 |
| 2024-07-19 | 21.87 | $21.79 | 6334 |
| 2024-07-18 | 21.87 | $21.93 | 10641 |
| 2024-07-17 | 21.86 | $22.07 | 932 |
| 2024-07-16 | 21.84 | $22.28 | 1720 |
| 2024-07-15 | 21.81 | $22.11 | 2100 |
| 2024-07-12 | 21.79 | $22.13 | 3547 |
| 2024-07-11 | 21.78 | $22.11 | 4928 |
| 2024-07-10 | 21.76 | $21.95 | 2320 |
| 2024-07-09 | 21.74 | $21.82 | 9329 |
| 2024-07-08 | 21.74 | $21.88 | 2800 |
| 2024-07-05 | 21.73 | $21.84 | 441 |
| 2024-07-03 | 21.72 | $21.86 | 900 |
| 2024-07-02 | 21.70 | $21.74 | 61111 |
| 2024-07-01 | 21.70 | $21.69 | 4404 |
| 2024-06-28 | 21.70 | $21.76 | 2219 |
| 2024-06-27 | 21.69 | $21.68 | 600 |
| 2024-06-26 | 21.69 | $21.69 | 733 |
| 2024-06-25 | 21.69 | $21.71 | 1847 |
| 2024-06-24 | 21.69 | $21.69 | 240 |
| 2024-06-21 | 21.68 | $21.70 | 1200 |
| 2024-06-20 | 21.68 | $21.78 | 2300 |
| 2024-06-18 | 21.68 | $21.75 | 1600 |
| 2024-06-17 | 21.68 | $21.68 | 336 |
| 2024-06-14 | 21.68 | $21.62 | 900 |
| 2024-06-13 | 21.68 | $21.74 | 1201 |
| 2024-06-12 | 21.68 | $21.82 | 1545 |
| 2024-06-11 | 21.66 | $21.71 | 6618 |
| 2024-06-10 | 21.66 | $21.65 | 735 |
| 2024-06-07 | 21.65 | $21.71 | 6300 |
| 2024-06-06 | 21.64 | $21.70 | 703 |
| 2024-06-05 | 21.63 | $21.71 | 3346 |
| 2024-06-04 | 21.63 | $21.54 | 1534 |
| 2024-06-03 | 21.62 | $21.69 | 4200 |
| 2024-05-31 | 21.61 | $21.62 | 2500 |
| 2024-05-30 | 21.59 | $21.63 | 2300 |
| 2024-05-29 | 21.56 | $21.60 | 1400 |
| 2024-05-28 | 21.54 | $21.75 | 1500 |
| 2024-05-24 | 21.52 | $21.69 | 3100 |
| 2024-05-23 | 21.50 | $21.55 | 1900 |
| 2024-05-22 | 21.48 | $21.65 | 7412 |
| 2024-05-21 | 21.47 | $21.81 | 5600 |
| 2024-05-20 | 21.44 | $21.75 | 13100 |
| 2024-05-17 | 21.41 | $21.62 | 4311 |
| 2024-05-16 | 21.38 | $21.70 | 1900 |
| 2024-05-15 | 21.35 | $21.66 | 1300 |
| 2024-05-14 | 21.32 | $21.55 | 80100 |
| 2024-05-13 | 21.30 | $21.52 | 20300 |
| 2024-05-10 | 21.28 | $21.57 | 1200 |
| 2024-05-09 | 21.28 | $21.54 | 2633 |
| 2024-05-08 | 21.28 | $21.53 | 1048 |
| 2024-05-07 | 21.28 | $21.55 | 2700 |
| 2024-05-06 | 21.29 | $21.51 | 5500 |
| 2024-05-03 | 21.30 | $21.37 | 4140 |
| 2024-05-02 | 21.31 | $21.24 | 12401 |
| 2024-05-01 | 21.33 | $21.09 | 27900 |
| 2024-04-30 | 21.36 | $21.13 | 10001 |
| 2024-04-29 | 21.39 | $21.32 | 53900 |
| 2024-04-26 | 21.41 | $21.26 | 9200 |
| 2024-04-25 | 21.44 | $21.28 | 7427 |
| 2024-04-24 | 21.47 | $21.30 | 17100 |
| 2024-04-23 | 21.48 | $21.26 | 33909 |
| 2024-04-22 | 21.50 | $21.15 | 4400 |
| 2024-04-19 | 21.53 | $21.07 | 19900 |
| 2024-04-18 | 21.56 | $21.03 | 5300 |
| 2024-04-17 | 21.59 | $21.08 | 1223 |
| 2024-04-16 | 21.62 | $21.10 | 2100 |
| 2024-04-15 | 21.63 | $21.28 | 13615 |
| 2024-04-12 | 21.64 | $21.43 | 15126 |
| 2024-04-11 | 21.63 | $21.55 | 4301 |
| 2024-04-10 | 21.63 | $21.55 | 7123 |
| 2024-04-09 | 21.63 | $21.75 | 4210 |
| 2024-04-08 | 21.61 | $21.72 | 3617 |
| 2024-04-05 | 21.59 | $21.65 | 4600 |
| 2024-04-04 | 21.58 | $21.54 | 5409 |
| 2024-04-03 | 21.57 | $21.69 | 5200 |
| 2024-04-02 | 21.55 | $21.71 | 75132 |
| 2024-04-01 | 21.53 | $21.80 | 9700 |
| 2024-03-28 | 21.50 | $21.84 | 1700 |
| 2024-03-27 | 21.47 | $21.80 | 5748 |
| 2024-03-26 | 21.43 | $21.67 | 6543 |
| 2024-03-25 | 21.41 | $21.65 | 1340 |
| 2024-03-22 | 21.38 | $21.69 | 2731 |
| 2024-03-21 | 21.35 | $21.73 | 2045 |
| 2024-03-20 | 21.33 | $21.66 | 2400 |
| 2024-03-19 | 21.30 | $21.51 | 2100 |
| 2024-03-18 | 21.28 | $21.44 | 700 |
| 2024-03-15 | 21.25 | $21.35 | 1800 |
| 2024-03-14 | 21.24 | $21.39 | 4000 |
| 2024-03-13 | 21.21 | $21.46 | 5800 |
| 2024-03-12 | 21.18 | $21.49 | 10225 |
| 2024-03-11 | 21.15 | $21.35 | 8600 |
| 2024-03-08 | 21.12 | $21.42 | 5900 |
| 2024-03-07 | 21.10 | $21.44 | 2300 |
| 2024-03-06 | 21.07 | $21.36 | 7200 |
| 2024-03-05 | 21.04 | $21.25 | 91700 |
| 2024-03-04 | 21.01 | $21.27 | 1542 |
| 2024-03-01 | 20.99 | $21.28 | 1800 |
| 2024-02-29 | 20.97 | $21.13 | 7800 |
| 2024-02-28 | 20.95 | $21.12 | 3900 |
| 2024-02-27 | 20.94 | $21.18 | 5000 |
| 2024-02-26 | 20.92 | $21.14 | 19000 |
| 2024-02-23 | 20.90 | $21.12 | 5400 |
| 2024-02-22 | 20.88 | $21.19 | 36513 |
| 2024-02-21 | 20.85 | $21.02 | 8622 |
| 2024-02-20 | 20.83 | $21.13 | 10005 |
| 2024-02-16 | 20.81 | $21.00 | 23700 |
| 2024-02-15 | 20.79 | $21.07 | 5800 |
| 2024-02-14 | 20.77 | $20.83 | 8349 |
| 2024-02-13 | 20.75 | $20.73 | 4932 |
| 2024-02-12 | 20.75 | $20.90 | 13100 |
| 2024-02-09 | 20.74 | $20.91 | 30711 |
| 2024-02-08 | 20.73 | $20.87 | 57000 |
| 2024-02-07 | 20.72 | $20.83 | 67025 |
| 2024-02-06 | 20.71 | $20.83 | 20200 |
| 2024-02-05 | 20.70 | $20.68 | 6600 |
| 2024-02-02 | 20.70 | $20.83 | 7500 |
| 2024-02-01 | 20.69 | $20.86 | 38246 |
| 2024-01-31 | 20.67 | $20.81 | 6200 |
| 2024-01-30 | 20.67 | $20.80 | 7426 |
| 2024-01-29 | 20.67 | $20.84 | 14610 |
| 2024-01-26 | 20.67 | $20.73 | 6000 |
| 2024-01-25 | 20.68 | $20.73 | 4922 |
| 2024-01-24 | 20.70 | $20.66 | 5100 |
| 2024-01-23 | 20.72 | $20.65 | 39500 |
| 2024-01-22 | 20.73 | $20.69 | 5439 |
| 2024-01-19 | 20.74 | $20.60 | 7600 |
| 2024-01-18 | 20.77 | $20.56 | 6000 |
| 2024-01-17 | 20.78 | $20.52 | 2925 |
| 2024-01-16 | 20.80 | $20.61 | 1800 |
| 2024-01-12 | 20.82 | $20.74 | 8400 |
| 2024-01-11 | 20.82 | $20.72 | 2409 |
| 2024-01-10 | 20.82 | $20.67 | 7400 |
| 2024-01-09 | 20.82 | $20.64 | 1900 |
| 2024-01-08 | 20.81 | $20.72 | 4717 |
| 2024-01-05 | 20.81 | $20.61 | 2107 |
| 2024-01-04 | 20.80 | $20.56 | 10821 |
| 2024-01-03 | 20.80 | $20.63 | 8100 |
| 2024-01-02 | 20.79 | $20.69 | 16130 |
| 2023-12-29 | 20.78 | $20.82 | 22100 |
| 2023-12-28 | 20.77 | $20.87 | 12200 |
| 2023-12-27 | 20.75 | $20.85 | 85200 |
| 2023-12-26 | 20.73 | $21.11 | 8600 |
| 2023-12-22 | 20.70 | $21.05 | 9500 |
| 2023-12-21 | 20.67 | $21.03 | 2211 |
| 2023-12-20 | 20.64 | $20.89 | 2800 |
| 2023-12-19 | 20.61 | $21.02 | 4100 |
| 2023-12-18 | 20.59 | $20.93 | 3900 |
| 2023-12-15 | 20.56 | $20.85 | 2400 |
| 2023-12-14 | 20.53 | $20.95 | 21000 |
| 2023-12-13 | 20.51 | $20.85 | 49331 |
| 2023-12-12 | 20.48 | $20.65 | 2900 |
| 2023-12-11 | 20.46 | $20.62 | 5147 |
| 2023-12-08 | 20.44 | $20.57 | 8601 |
| 2023-12-07 | 20.42 | $20.55 | 7739 |
| 2023-12-06 | 20.40 | $20.50 | 8700 |
| 2023-12-05 | 20.39 | $20.50 | 8429 |
| 2023-12-04 | 20.37 | $20.51 | 10623 |
| 2023-12-01 | 20.37 | $20.57 | 4914 |
| 2023-11-30 | 20.35 | $20.51 | 4600 |
| 2023-11-29 | 20.32 | $20.48 | 5100 |
| 2023-11-28 | 20.29 | $20.47 | 14643 |
| 2023-11-27 | 20.26 | $20.44 | 2000 |
| 2023-11-24 | 20.22 | $20.45 | 1330 |
| 2023-11-22 | 20.19 | $20.42 | 3100 |
| 2023-11-21 | 20.16 | $20.43 | 2104 |
| 2023-11-20 | 20.14 | $20.49 | 3902 |
| 2023-11-17 | 20.11 | $20.39 | 9700 |
| 2023-11-16 | 20.08 | $20.34 | 7109 |
| 2023-11-15 | 20.06 | $20.36 | 6334 |
| 2023-11-14 | 20.05 | $20.34 | 7500 |
| 2023-11-13 | 20.04 | $20.20 | 2420 |
| 2023-11-10 | 20.04 | $20.20 | 31000 |
| 2023-11-09 | 20.03 | $20.17 | 12300 |
| 2023-11-08 | 20.03 | $20.26 | 20000 |
| 2023-11-07 | 20.03 | $20.25 | 5000 |
| 2023-11-06 | 20.03 | $20.21 | 2420 |
| 2023-11-03 | 20.02 | $20.36 | 3721 |
| 2023-11-02 | 20.01 | $20.17 | 31100 |
| 2023-11-01 | 20.00 | $19.95 | 12500 |
| 2023-10-31 | 20.00 | $19.88 | 5900 |
| 2023-10-30 | 20.01 | $19.82 | 8333 |
| 2023-10-27 | 20.02 | $19.78 | 20400 |
| 2023-10-26 | 20.05 | $19.87 | 37000 |
| 2023-10-25 | 20.06 | $19.80 | 15500 |
| 2023-10-24 | 20.08 | $19.95 | 2902 |
| 2023-10-23 | 20.09 | $19.85 | 11233 |
| 2023-10-20 | 20.11 | $19.89 | 74900 |
| 2023-10-19 | 20.14 | $19.93 | 3835 |
| 2023-10-18 | 20.15 | $20.05 | 42500 |
| 2023-10-17 | 20.18 | $20.16 | 29221 |
| 2023-10-16 | 20.19 | $20.15 | 87300 |
| 2023-10-13 | 20.21 | $20.09 | 4300 |
| 2023-10-12 | 20.24 | $20.13 | 17117 |
| 2023-10-11 | 20.26 | $20.25 | 63116 |
| 2023-10-10 | 20.28 | $20.22 | 7017 |
| 2023-10-09 | 20.29 | $20.14 | 11400 |
| 2023-10-06 | 20.31 | $20.09 | 17431 |
| 2023-10-05 | 20.33 | $20.03 | 5931 |
| 2023-10-04 | 20.35 | $19.98 | 13013 |
| 2023-10-03 | 20.38 | $19.96 | 11846 |
| 2023-10-02 | 20.41 | $20.14 | 110500 |
| 2023-09-29 | 20.43 | $20.24 | 49600 |
| 2023-09-28 | 20.45 | $20.23 | 20010 |
| 2023-09-27 | 20.47 | $20.18 | 16200 |
| 2023-09-26 | 20.49 | $20.15 | 15118 |
| 2023-09-25 | 20.51 | $20.28 | 4608 |
| 2023-09-22 | 20.51 | $20.32 | 2034 |
| 2023-09-21 | 20.51 | $20.29 | 4818 |
| 2023-09-20 | 20.52 | $20.47 | 5400 |
| 2023-09-19 | 20.50 | $20.52 | 1800 |
| 2023-09-18 | 20.49 | $20.54 | 700 |
| 2023-09-15 | 20.48 | $20.57 | 4149 |
| 2023-09-14 | 20.46 | $20.66 | 3800 |
| 2023-09-13 | 20.45 | $20.49 | 2017 |
| 2023-09-12 | 20.44 | $20.53 | 1400 |
| 2023-09-11 | 20.45 | $20.55 | 5649 |
| 2023-09-08 | 20.45 | $20.45 | 400 |
| 2023-09-07 | 20.46 | $20.44 | 3720 |
| 2023-09-06 | 20.48 | $20.51 | 8700 |
| 2023-09-05 | 20.49 | $20.58 | 3200 |
| 2023-09-01 | 20.50 | $20.67 | 5335 |
| 2023-08-31 | 20.50 | $20.61 | 9203 |
| 2023-08-30 | 20.51 | $20.65 | 1944 |
| 2023-08-29 | 20.52 | $20.61 | 3500 |
| 2023-08-28 | 20.53 | $20.47 | 8100 |
| 2023-08-25 | 20.56 | $20.34 | 3117 |
| 2023-08-24 | 20.60 | $20.27 | 1800 |
| 2023-08-23 | 20.63 | $20.38 | 1900 |
| 2023-08-22 | 20.66 | $20.23 | 19700 |
| 2023-08-21 | 20.70 | $20.28 | 2843 |
| 2023-08-18 | 20.73 | $20.27 | 19700 |
| 2023-08-17 | 20.76 | $20.26 | 7000 |
| 2023-08-16 | 20.79 | $20.33 | 6072 |
| 2023-08-15 | 20.83 | $20.43 | 3000 |
| 2023-08-14 | 20.85 | $20.58 | 6035 |
| 2023-08-11 | 20.87 | $20.63 | 13717 |
| 2023-08-10 | 20.88 | $20.71 | 2800 |
| 2023-08-09 | 20.89 | $20.71 | 12000 |
| 2023-08-08 | 20.90 | $20.72 | 10402 |
| 2023-08-07 | 20.89 | $20.81 | 5300 |
| 2023-08-04 | 20.88 | $20.75 | 9300 |
| 2023-08-03 | 20.87 | $20.76 | 9300 |
| 2023-08-02 | 20.86 | $20.77 | 6834 |
| 2023-08-01 | 20.85 | $20.98 | 5455 |
| 2023-07-31 | 20.83 | $21.08 | 6406 |
| 2023-07-28 | 20.81 | $21.03 | 3439 |
| 2023-07-27 | 20.79 | $20.89 | 7900 |
| 2023-07-26 | 20.77 | $21.01 | 3930 |
| 2023-07-25 | 20.75 | $20.97 | 855803 |
| 2023-07-24 | 20.72 | $20.94 | 2200 |
| 2023-07-21 | 20.69 | $20.89 | 2933 |
| 2023-07-20 | 20.67 | $20.88 | 54732 |
| 2023-07-19 | 20.66 | $20.96 | 16800 |
| 2023-07-18 | 20.64 | $20.94 | 12300 |
| 2023-07-17 | 20.63 | $20.90 | 8600 |
| 2023-07-14 | 20.62 | $20.86 | 11200 |
| 2023-07-13 | 20.61 | $20.95 | 12916 |
| 2023-07-12 | 20.59 | $20.81 | 7949 |
| 2023-07-11 | 20.58 | $20.67 | 4703 |
| 2023-07-10 | 20.57 | $20.58 | 1218 |
| 2023-07-07 | 20.57 | $20.53 | 12705 |
| 2023-07-06 | 20.56 | $20.46 | 7300 |
| 2023-07-05 | 20.56 | $20.63 | 25800 |
| 2023-07-03 | 20.54 | $20.69 | 5100 |
| 2023-06-30 | 20.52 | $20.63 | 6818 |
| 2023-06-29 | 20.50 | $20.56 | 4900 |
| 2023-06-28 | 20.47 | $20.53 | 31746 |
| 2023-06-27 | 20.44 | $20.52 | 27600 |
| 2023-06-26 | 20.42 | $20.44 | 54800 |
| 2023-06-23 | 20.40 | $20.40 | 7339 |
| 2023-06-22 | 20.38 | $20.51 | 2800 |
| 2023-06-21 | 20.36 | $20.59 | 15037 |
| 2023-06-20 | 20.35 | $20.60 | 35100 |
| 2023-06-16 | 20.33 | $20.73 | 2024 |
| 2023-06-15 | 20.31 | $20.75 | 9307 |
| 2023-06-14 | 20.28 | $20.61 | 13800 |
| 2023-06-13 | 20.26 | $20.64 | 10100 |
| 2023-06-12 | 20.25 | $20.52 | 12000 |
| 2023-06-09 | 20.23 | $20.48 | 11749 |
| 2023-06-08 | 20.22 | $20.49 | 6328 |
| 2023-06-07 | 20.22 | $20.41 | 3800 |
| 2023-06-06 | 20.21 | $20.42 | 5917 |
| 2023-06-05 | 20.21 | $20.30 | 4270 |
| 2023-06-02 | 20.21 | $20.33 | 12600 |
| 2023-06-01 | 20.20 | $20.14 | 4743 |
| 2023-05-31 | 20.21 | $19.96 | 16505 |
| 2023-05-30 | 20.23 | $20.04 | 5700 |
| 2023-05-26 | 20.24 | $20.09 | 7300 |
| 2023-05-25 | 20.26 | $19.96 | 9000 |
| 2023-05-24 | 20.28 | $20.02 | 26632 |
| 2023-05-23 | 20.28 | $20.15 | 302916 |
| 2023-05-22 | 20.28 | $20.29 | 1509 |
| 2023-05-19 | 20.29 | $20.24 | 3532 |
| 2023-05-18 | 20.29 | $20.27 | 27500 |
| 2023-05-17 | 20.30 | $20.29 | 14100 |
| 2023-05-16 | 20.31 | $20.18 | 2923 |
| 2023-05-15 | 20.33 | $20.35 | 2518 |
| 2023-05-12 | 20.33 | $20.24 | 10400 |
| 2023-05-11 | 20.34 | $20.27 | 12100 |
| 2023-05-10 | 20.35 | $20.38 | 9700 |
| 2023-05-09 | 20.35 | $20.32 | 11713 |
| 2023-05-08 | 20.36 | $20.38 | 4500 |
| 2023-05-05 | 20.36 | $20.35 | 9146 |
| 2023-05-04 | 20.36 | $20.17 | 3334 |
| 2023-05-03 | 20.37 | $20.25 | 8300 |
| 2023-05-02 | 20.37 | $20.27 | 9200 |
| 2023-05-01 | 20.38 | $20.36 | 7112 |
| 2023-04-28 | 20.38 | $20.43 | 13731 |
| 2023-04-27 | 20.37 | $20.30 | 27219 |
| 2023-04-26 | 20.37 | $20.17 | 8212 |
| 2023-04-25 | 20.37 | $20.17 | 29123 |
| 2023-04-24 | 20.36 | $20.37 | 13500 |
| 2023-04-21 | 20.35 | $20.36 | 7300 |
| 2023-04-20 | 20.33 | $20.42 | 1644 |
| 2023-04-19 | 20.32 | $20.44 | 10533 |
| 2023-04-18 | 20.30 | $20.51 | 311 |
| 2023-04-17 | 20.27 | $20.46 | 6900 |
| 2023-04-14 | 20.24 | $20.41 | 3800 |
| 2023-04-13 | 20.22 | $20.47 | 11622 |
| 2023-04-12 | 20.20 | $20.44 | 29700 |
| 2023-04-11 | 20.18 | $20.46 | 36848 |
| 2023-04-10 | 20.16 | $20.35 | 6600 |
| 2023-04-06 | 20.15 | $20.38 | 5344 |
| 2023-04-05 | 20.15 | $20.30 | 17320 |
| 2023-04-04 | 20.17 | $20.36 | 47349 |
| 2023-04-03 | 20.18 | $20.41 | 13539 |
| 2023-03-31 | 20.20 | $20.38 | 8948 |
| 2023-03-30 | 20.22 | $20.30 | 7700 |
| 2023-03-29 | 20.23 | $20.21 | 22236 |
| 2023-03-28 | 20.26 | $20.17 | 11028 |
| 2023-03-27 | 20.28 | $20.09 | 119541 |
| 2023-03-24 | 20.31 | $20.05 | 26440 |
| 2023-03-23 | 20.33 | $20.06 | 22608 |
| 2023-03-22 | 20.36 | $20.07 | 17813 |
| 2023-03-21 | 20.39 | $20.05 | 27016 |
| 2023-03-20 | 20.43 | $19.95 | 10100 |
| 2023-03-17 | 20.47 | $19.93 | 4900 |
| 2023-03-16 | 20.52 | $20.01 | 9600 |
| 2023-03-15 | 20.57 | $20.00 | 13000 |
| 2023-03-14 | 20.62 | $20.12 | 139237 |
| 2023-03-13 | 20.66 | $20.06 | 16700 |
| 2023-03-10 | 20.71 | $20.16 | 18510 |
| 2023-03-09 | 20.74 | $20.38 | 27512 |
| 2023-03-08 | 20.77 | $20.59 | 19200 |
| 2023-03-07 | 20.80 | $20.58 | 6638 |
| 2023-03-06 | 20.82 | $20.76 | 5300 |
| 2023-03-03 | 20.83 | $20.82 | 7441 |
| 2023-03-02 | 20.85 | $20.62 | 185223 |
| 2023-03-01 | 20.88 | $20.67 | 72300 |
| 2023-02-28 | 20.90 | $20.63 | 32100 |
| 2023-02-27 | 20.92 | $20.61 | 22500 |
| 2023-02-24 | 20.94 | $20.49 | 118200 |
| 2023-02-23 | 20.97 | $20.72 | 4400 |
| 2023-02-22 | 20.99 | $20.68 | 26703 |
| 2023-02-21 | 21.00 | $20.73 | 17000 |
| 2023-02-17 | 21.02 | $20.83 | 11421 |
| 2023-02-16 | 21.02 | $20.91 | 14132 |
| 2023-02-15 | 21.01 | $21.00 | 9513 |
| 2023-02-14 | 21.00 | $21.02 | 32000 |
| 2023-02-13 | 21.00 | $20.98 | 21717 |
| 2023-02-10 | 21.00 | $20.93 | 8100 |
| 2023-02-09 | 21.00 | $20.89 | 19400 |
| 2023-02-08 | 20.99 | $21.00 | 21300 |
| 2023-02-07 | 20.98 | $21.06 | 60426 |
| 2023-02-06 | 20.96 | $20.95 | 23600 |
| 2023-02-03 | 20.94 | $21.10 | 33812 |
| 2023-02-02 | 20.91 | $21.26 | 33706 |
| 2023-02-01 | 20.87 | $21.15 | 17509 |
| 2023-01-31 | 20.83 | $21.12 | 16601 |
| 2023-01-30 | 20.79 | $20.96 | 9700 |
| 2023-01-27 | 20.76 | $21.09 | 9348 |
| 2023-01-26 | 20.72 | $21.11 | 27300 |
| 2023-01-25 | 20.69 | $20.99 | 36232 |
| 2023-01-24 | 20.66 | $20.98 | 41804 |
| 2023-01-23 | 20.62 | $20.97 | 37025 |
| 2023-01-20 | 20.60 | $20.91 | 28800 |
| 2023-01-19 | 20.58 | $20.77 | 110505 |
| 2023-01-18 | 20.56 | $20.81 | 239700 |
| 2023-01-17 | 20.54 | $20.93 | 176109 |
| 2023-01-13 | 20.52 | $20.92 | 37100 |
| 2023-01-12 | 20.51 | $20.93 | 159800 |
| 2023-01-11 | 20.50 | $20.80 | 8649 |
| 2023-01-10 | 20.49 | $20.72 | 34500 |
| 2023-01-09 | 20.49 | $20.66 | 12100 |
| 2023-01-06 | 20.48 | $20.61 | 13800 |
| 2023-01-05 | 20.48 | $20.42 | 9829 |
| 2023-01-04 | 20.49 | $20.53 | 18922 |
| 2023-01-03 | 20.49 | $20.34 | 10343 |
| 2022-12-30 | 20.51 | $20.38 | 13400 |
| 2022-12-29 | 20.54 | $20.39 | 16413 |
| 2022-12-28 | 20.56 | $20.26 | 57700 |
| 2022-12-27 | 20.58 | $20.43 | 17000 |
| 2022-12-23 | 20.59 | $20.36 | 11600 |
| 2022-12-22 | 20.61 | $20.34 | 79400 |
| 2022-12-21 | 20.63 | $20.49 | 43600 |
| 2022-12-20 | 20.64 | $20.41 | 17100 |
| 2022-12-19 | 20.65 | $20.37 | 48245 |
| 2022-12-16 | 20.67 | $20.48 | 41349 |
| 2022-12-15 | 20.68 | $20.55 | 83931 |
| 2022-12-14 | 20.68 | $20.74 | 26827 |
| 2022-12-13 | 20.68 | $20.73 | 26200 |
| 2022-12-12 | 20.68 | $20.63 | 35200 |
| 2022-12-09 | 20.69 | $20.60 | 53600 |
| 2022-12-08 | 20.69 | $20.53 | 57243 |
| 2022-12-07 | 20.68 | $20.55 | 15031 |
| 2022-12-06 | 20.68 | $20.61 | 31820 |
| 2022-12-05 | 20.67 | $20.51 | 19700 |
| 2022-12-02 | 20.66 | $20.87 | 25735 |
| 2022-12-01 | 20.63 | $20.88 | 33126 |
| 2022-11-30 | 20.60 | $20.88 | 29900 |
| 2022-11-29 | 20.57 | $20.67 | 71647 |
| 2022-11-28 | 20.56 | $20.60 | 60146 |
| 2022-11-25 | 20.55 | $20.76 | 23601 |
| 2022-11-23 | 20.52 | $20.75 | 71840 |
| 2022-11-22 | 20.50 | $20.70 | 37800 |
| 2022-11-21 | 20.48 | $20.63 | 190400 |
| 2022-11-18 | 20.46 | $20.67 | 28813 |
| 2022-11-17 | 20.44 | $20.65 | 80200 |
| 2022-11-16 | 20.41 | $20.68 | 31200 |
| 2022-11-15 | 20.39 | $20.73 | 1.3M |
| 2022-11-14 | 20.36 | $20.66 | 45845 |
| 2022-11-11 | 20.33 | $20.77 | 97800 |
| 2022-11-10 | 20.29 | $20.72 | 76400 |
| 2022-11-09 | 20.26 | $20.33 | 38400 |
| 2022-11-08 | 20.25 | $20.44 | 48400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
24.35
2026-07-21
Close Price
$24.33
Vol: 94970
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.99
Average
21.83
Maximum
24.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 24.35 | $24.33 | 94970 |
| 2026-07-20 | 24.36 | $24.08 | 21400 |
| 2026-07-17 | 24.38 | $24.23 | 9000 |
| 2026-07-16 | 24.40 | $24.16 | 14000 |
| 2026-07-15 | 24.43 | $24.36 | 5600 |
| 2026-07-14 | 24.43 | $24.32 | 4000 |
| 2026-07-13 | 24.45 | $24.34 | 10601 |
| 2026-07-10 | 24.46 | $24.51 | 1035 |
| 2026-07-09 | 24.45 | $24.55 | 3831 |
| 2026-07-08 | 24.44 | $24.39 | 4300 |
| 2026-07-07 | 24.45 | $24.44 | 5718 |
| 2026-07-06 | 24.45 | $24.61 | 8600 |
| 2026-07-02 | 24.43 | $24.40 | 29200 |
| 2026-07-01 | 24.43 | $24.39 | 5500 |
| 2026-06-30 | 24.44 | $24.52 | 7200 |
| 2026-06-29 | 24.43 | $24.49 | 4738 |
| 2026-06-26 | 24.42 | $24.34 | 4700 |
| 2026-06-25 | 24.43 | $24.52 | 4700 |
| 2026-06-24 | 24.42 | $24.38 | 7300 |
| 2026-06-23 | 24.42 | $24.48 | 4300 |
| 2026-06-22 | 24.42 | $24.71 | 5303 |
| 2026-06-18 | 24.39 | $24.68 | 3700 |
| 2026-06-17 | 24.36 | $24.72 | 1630 |
| 2026-06-16 | 24.32 | $24.62 | 1900 |
| 2026-06-15 | 24.29 | $24.69 | 3644 |
| 2026-06-12 | 24.25 | $24.41 | 2100 |
| 2026-06-11 | 24.23 | $24.26 | 4800 |
| 2026-06-10 | 24.22 | $23.91 | 12800 |
| 2026-06-09 | 24.26 | $24.16 | 6122 |
| 2026-06-08 | 24.27 | $24.13 | 2214 |
| 2026-06-05 | 24.28 | $24.07 | 3522 |
| 2026-06-04 | 24.31 | $24.46 | 3800 |
| 2026-06-03 | 24.29 | $24.49 | 7018 |
| 2026-06-02 | 24.27 | $24.61 | 6340 |
| 2026-06-01 | 24.23 | $24.55 | 62800 |
| 2026-05-29 | 24.20 | $24.38 | 15100 |
| 2026-05-28 | 24.18 | $24.36 | 4636 |
| 2026-05-27 | 24.16 | $24.31 | 5200 |
| 2026-05-26 | 24.14 | $24.37 | 10700 |
| 2026-05-22 | 24.12 | $24.22 | 1318 |
| 2026-05-21 | 24.11 | $24.15 | 11700 |
| 2026-05-20 | 24.11 | $24.12 | 40000 |
| 2026-05-19 | 24.10 | $23.84 | 56107 |
| 2026-05-18 | 24.13 | $23.99 | 35720 |
| 2026-05-15 | 24.15 | $24.04 | 11000 |
| 2026-05-14 | 24.16 | $24.45 | 14713 |
| 2026-05-13 | 24.13 | $24.46 | 7531 |
| 2026-05-12 | 24.09 | $24.33 | 9400 |
| 2026-05-11 | 24.07 | $24.48 | 3035 |
| 2026-05-08 | 24.03 | $24.35 | 1822 |
| 2026-05-07 | 23.99 | $24.24 | 4500 |
| 2026-05-06 | 23.97 | $24.36 | 8200 |
| 2026-05-05 | 23.92 | $24.24 | 946 |
| 2026-05-04 | 23.89 | $24.05 | 4529 |
| 2026-05-01 | 23.87 | $24.10 | 11310 |
| 2026-04-30 | 23.85 | $24.10 | 3800 |
| 2026-04-29 | 23.82 | $23.89 | 1726 |
| 2026-04-28 | 23.82 | $23.93 | 2814 |
| 2026-04-27 | 23.80 | $24.03 | 3328 |
| 2026-04-24 | 23.78 | $24.08 | 1900 |
| 2026-04-23 | 23.75 | $24.04 | 3715 |
| 2026-04-22 | 23.72 | $24.04 | 8146 |
| 2026-04-21 | 23.68 | $23.95 | 3035 |
| 2026-04-20 | 23.66 | $24.06 | 1700 |
| 2026-04-17 | 23.61 | $24.06 | 2037 |
| 2026-04-16 | 23.57 | $23.95 | 2208 |
| 2026-04-15 | 23.53 | $23.87 | 3800 |
| 2026-04-14 | 23.49 | $23.88 | 5300 |
| 2026-04-13 | 23.45 | $23.68 | 1942 |
| 2026-04-10 | 23.43 | $23.76 | 2600 |
| 2026-04-09 | 23.39 | $23.70 | 5232 |
| 2026-04-08 | 23.36 | $23.72 | 13000 |
| 2026-04-07 | 23.32 | $23.43 | 2737 |
| 2026-04-06 | 23.31 | $23.41 | 164500 |
| 2026-04-02 | 23.30 | $23.26 | 4220 |
| 2026-04-01 | 23.30 | $23.41 | 12724 |
| 2026-03-31 | 23.29 | $23.21 | 3300 |
| 2026-03-30 | 23.30 | $22.88 | 4022 |
| 2026-03-27 | 23.34 | $22.97 | 4134 |
| 2026-03-26 | 23.38 | $22.92 | 10703 |
| 2026-03-25 | 23.43 | $23.33 | 2837 |
| 2026-03-24 | 23.44 | $23.18 | 8500 |
| 2026-03-23 | 23.47 | $23.18 | 8348 |
| 2026-03-20 | 23.50 | $22.85 | 5900 |
| 2026-03-19 | 23.57 | $23.24 | 6300 |
| 2026-03-18 | 23.60 | $23.40 | 106009 |
| 2026-03-17 | 23.62 | $23.60 | 2206 |
| 2026-03-16 | 23.63 | $23.50 | 5100 |
| 2026-03-13 | 23.64 | $23.31 | 3800 |
| 2026-03-12 | 23.67 | $23.46 | 4900 |
| 2026-03-11 | 23.70 | $23.72 | 8600 |
| 2026-03-10 | 23.69 | $23.77 | 1300 |
| 2026-03-09 | 23.69 | $23.69 | 4832 |
| 2026-03-06 | 23.69 | $23.67 | 4816 |
| 2026-03-05 | 23.69 | $23.43 | 6558 |
| 2026-03-04 | 23.71 | $23.68 | 4816 |
| 2026-03-03 | 23.72 | $23.44 | 4816 |
| 2026-03-02 | 23.75 | $23.90 | 8300 |
| 2026-02-27 | 23.73 | $23.89 | 4816 |
| 2026-02-26 | 23.72 | $23.97 | 4600 |
| 2026-02-25 | 23.69 | $24.00 | 11340 |
| 2026-02-24 | 23.66 | $23.79 | 8400 |
| 2026-02-23 | 23.64 | $23.69 | 6700 |
| 2026-02-20 | 23.64 | $23.96 | 22200 |
| 2026-02-19 | 23.60 | $23.79 | 67700 |
| 2026-02-18 | 23.58 | $23.83 | 6338 |
| 2026-02-17 | 23.56 | $23.68 | 15401 |
| 2026-02-13 | 23.54 | $23.79 | 5142 |
| 2026-02-12 | 23.52 | $23.64 | 4816 |
| 2026-02-11 | 23.50 | $23.90 | 17700 |
| 2026-02-10 | 23.46 | $23.72 | 4816 |
| 2026-02-09 | 23.44 | $23.77 | 5349 |
| 2026-02-06 | 23.40 | $23.67 | 5349 |
| 2026-02-05 | 23.37 | $23.23 | 13616 |
| 2026-02-04 | 23.39 | $23.40 | 9400 |
| 2026-02-03 | 23.39 | $23.55 | 19100 |
| 2026-02-02 | 23.37 | $23.41 | 15200 |
| 2026-01-30 | 23.36 | $23.44 | 5300 |
| 2026-01-29 | 23.36 | $23.68 | 25100 |
| 2026-01-28 | 23.32 | $23.71 | 5349 |
| 2026-01-27 | 23.28 | $23.56 | 9600 |
| 2026-01-26 | 23.25 | $23.56 | 5902 |
| 2026-01-23 | 23.22 | $23.41 | 7800 |
| 2026-01-22 | 23.20 | $23.50 | 14300 |
| 2026-01-21 | 23.17 | $23.33 | 138620 |
| 2026-01-20 | 23.15 | $23.13 | 120500 |
| 2026-01-16 | 23.15 | $23.15 | 5349 |
| 2026-01-15 | 23.16 | $23.19 | 8500 |
| 2026-01-14 | 23.15 | $23.29 | 7705 |
| 2026-01-13 | 23.14 | $23.15 | 5349 |
| 2026-01-12 | 23.14 | $23.21 | 8044 |
| 2026-01-09 | 23.13 | $23.05 | 5349 |
| 2026-01-08 | 23.14 | $22.95 | 8422 |
| 2026-01-07 | 23.16 | $22.96 | 5349 |
| 2026-01-06 | 23.18 | $23.01 | 3300 |
| 2026-01-05 | 23.19 | $22.94 | 5603 |
| 2026-01-02 | 23.22 | $22.54 | 9200 |
| 2025-12-31 | 23.29 | $22.55 | 8001 |
| 2025-12-30 | 23.37 | $22.55 | 17500 |
| 2025-12-29 | 23.46 | $22.56 | 19400 |
| 2025-12-26 | 23.55 | $22.92 | 31700 |
| 2025-12-24 | 23.62 | $22.64 | 29400 |
| 2025-12-23 | 23.72 | $23.72 | 17521 |
| 2025-12-22 | 23.72 | $23.68 | 21111 |
| 2025-12-19 | 23.72 | $23.72 | 18122 |
| 2025-12-18 | 23.72 | $23.51 | 41315 |
| 2025-12-17 | 23.75 | $23.47 | 17809 |
| 2025-12-16 | 23.78 | $23.53 | 5349 |
| 2025-12-15 | 23.80 | $23.68 | 21000 |
| 2025-12-12 | 23.81 | $23.64 | 6700 |
| 2025-12-11 | 23.83 | $23.99 | 8200 |
| 2025-12-10 | 23.82 | $24.18 | 2200 |
| 2025-12-09 | 23.78 | $23.85 | 8218 |
| 2025-12-08 | 23.77 | $23.77 | 10800 |
| 2025-12-05 | 23.77 | $23.85 | 6300 |
| 2025-12-04 | 23.76 | $23.84 | 5349 |
| 2025-12-03 | 23.75 | $23.82 | 30300 |
| 2025-12-02 | 23.75 | $23.72 | 5349 |
| 2025-12-01 | 23.75 | $23.78 | 5809 |
| 2025-11-28 | 23.74 | $23.81 | 8316 |
| 2025-11-26 | 23.74 | $23.76 | 9800 |
| 2025-11-25 | 23.74 | $23.71 | 5009 |
| 2025-11-24 | 23.74 | $23.63 | 18048 |
| 2025-11-21 | 23.75 | $23.53 | 2317 |
| 2025-11-20 | 23.77 | $23.40 | 18048 |
| 2025-11-19 | 23.81 | $23.59 | 11000 |
| 2025-11-18 | 23.84 | $23.50 | 89000 |
| 2025-11-17 | 23.87 | $23.62 | 39200 |
| 2025-11-14 | 23.90 | $23.79 | 6718 |
| 2025-11-13 | 23.91 | $23.81 | 3900 |
| 2025-11-12 | 23.92 | $24.03 | 2649 |
| 2025-11-11 | 23.91 | $24.08 | 18048 |
| 2025-11-10 | 23.89 | $23.95 | 62100 |
| 2025-11-07 | 23.88 | $23.78 | 18048 |
| 2025-11-06 | 23.89 | $23.99 | 18048 |
| 2025-11-05 | 23.88 | $23.85 | 18048 |
| 2025-11-04 | 23.89 | $24.00 | 18048 |
| 2025-11-03 | 23.87 | $24.18 | 20737 |
| 2025-10-31 | 23.84 | $24.06 | 5900 |
| 2025-10-30 | 23.82 | $23.92 | 11128 |
| 2025-10-29 | 23.81 | $24.17 | 8813 |
| 2025-10-28 | 23.77 | $24.01 | 5505 |
| 2025-10-27 | 23.74 | $24.13 | 9727 |
| 2025-10-24 | 23.70 | $24.06 | 2837 |
| 2025-10-23 | 23.67 | $23.81 | 930 |
| 2025-10-22 | 23.65 | $23.71 | 7600 |
| 2025-10-21 | 23.64 | $23.78 | 10100 |
| 2025-10-20 | 23.63 | $23.89 | 18048 |
| 2025-10-17 | 23.60 | $23.71 | 5833 |
| 2025-10-16 | 23.59 | $23.68 | 1913 |
| 2025-10-15 | 23.58 | $23.66 | 1913 |
| 2025-10-14 | 23.57 | $23.50 | 1913 |
| 2025-10-13 | 23.58 | $23.49 | 3234 |
| 2025-10-10 | 23.59 | $23.43 | 15303 |
| 2025-10-09 | 23.61 | $23.85 | 21200 |
| 2025-10-08 | 23.58 | $23.91 | 55500 |
| 2025-10-07 | 23.55 | $23.72 | 1913 |
| 2025-10-06 | 23.53 | $23.84 | 6509 |
| 2025-10-03 | 23.50 | $23.76 | 1913 |
| 2025-10-02 | 23.47 | $23.75 | 3119 |
| 2025-10-01 | 23.44 | $23.68 | 700 |
| 2025-09-30 | 23.42 | $24.20 | 6800 |
| 2025-09-29 | 23.33 | $23.58 | 1913 |
| 2025-09-26 | 23.31 | $23.46 | 3500 |
| 2025-09-25 | 23.29 | $23.43 | 18048 |
| 2025-09-24 | 23.28 | $23.50 | 3800 |
| 2025-09-23 | 23.25 | $23.62 | 18123 |
| 2025-09-22 | 23.21 | $23.62 | 3100 |
| 2025-09-19 | 23.17 | $23.53 | 6700 |
| 2025-09-18 | 23.13 | $23.43 | 12348 |
| 2025-09-17 | 23.10 | $23.47 | 9100 |
| 2025-09-16 | 23.06 | $23.48 | 4900 |
| 2025-09-15 | 23.02 | $23.45 | 139700 |
| 2025-09-12 | 22.97 | $23.31 | 3220 |
| 2025-09-11 | 22.94 | $23.57 | 3992 |
| 2025-09-10 | 22.87 | $23.04 | 11200 |
| 2025-09-09 | 22.85 | $23.09 | 2116 |
| 2025-09-08 | 22.83 | $23.15 | 3992 |
| 2025-09-05 | 22.79 | $22.97 | 13600 |
| 2025-09-04 | 22.78 | $22.98 | 41700 |
| 2025-09-03 | 22.75 | $22.87 | 119698 |
| 2025-09-02 | 22.74 | $23.01 | 18400 |
| 2025-08-29 | 22.71 | $22.90 | 3992 |
| 2025-08-28 | 22.69 | $22.95 | 3992 |
| 2025-08-27 | 22.67 | $22.86 | 6200 |
| 2025-08-26 | 22.65 | $22.76 | 5725 |
| 2025-08-25 | 22.64 | $22.76 | 3992 |
| 2025-08-22 | 22.62 | $22.97 | 5000 |
| 2025-08-21 | 22.59 | $22.64 | 4849 |
| 2025-08-20 | 22.58 | $22.65 | 3200 |
| 2025-08-19 | 22.57 | $22.81 | 3992 |
| 2025-08-18 | 22.55 | $22.68 | 3992 |
| 2025-08-15 | 22.53 | $22.78 | 20300 |
| 2025-08-14 | 22.51 | $22.65 | 3992 |
| 2025-08-13 | 22.49 | $22.86 | 3992 |
| 2025-08-12 | 22.45 | $22.67 | 4100 |
| 2025-08-11 | 22.43 | $22.52 | 6700 |
| 2025-08-08 | 22.42 | $22.57 | 7100 |
| 2025-08-07 | 22.41 | $22.46 | 4000 |
| 2025-08-06 | 22.40 | $22.46 | 1400 |
| 2025-08-05 | 22.40 | $22.32 | 3401 |
| 2025-08-04 | 22.40 | $22.95 | 23600 |
| 2025-08-01 | 22.35 | $22.22 | 4300 |
| 2025-07-31 | 22.36 | $22.46 | 4200 |
| 2025-07-30 | 22.35 | $22.46 | 5500 |
| 2025-07-29 | 22.34 | $22.41 | 4300 |
| 2025-07-28 | 22.33 | $22.44 | 6500 |
| 2025-07-25 | 22.32 | $22.54 | 4323 |
| 2025-07-24 | 22.29 | $22.54 | 5019 |
| 2025-07-23 | 22.27 | $22.60 | 7844 |
| 2025-07-22 | 22.23 | $22.48 | 6418 |
| 2025-07-21 | 22.21 | $22.47 | 10800 |
| 2025-07-18 | 22.18 | $22.38 | 3515 |
| 2025-07-17 | 22.16 | $22.42 | 2000 |
| 2025-07-16 | 22.13 | $22.34 | 14245 |
| 2025-07-15 | 22.11 | $22.24 | 1300 |
| 2025-07-14 | 22.10 | $22.29 | 11800 |
| 2025-07-11 | 22.08 | $22.25 | 2700 |
| 2025-07-10 | 22.06 | $22.33 | 2300 |
| 2025-07-09 | 22.03 | $22.29 | 5000 |
| 2025-07-08 | 22.00 | $22.23 | 3714 |
| 2025-07-07 | 21.98 | $22.24 | 4439 |
| 2025-07-03 | 21.95 | $22.34 | 3836 |
| 2025-07-02 | 21.91 | $22.21 | 2100 |
| 2025-07-01 | 21.88 | $22.22 | 6300 |
| 2025-06-30 | 21.84 | $22.20 | 3600 |
| 2025-06-27 | 21.80 | $22.09 | 1341 |
| 2025-06-26 | 21.77 | $22.10 | 900 |
| 2025-06-25 | 21.74 | $21.99 | 11100 |
| 2025-06-24 | 21.71 | $21.94 | 2333 |
| 2025-06-23 | 21.69 | $21.78 | 2616 |
| 2025-06-20 | 21.68 | $21.70 | 28200 |
| 2025-06-18 | 21.68 | $21.74 | 5300 |
| 2025-06-17 | 21.67 | $21.72 | 538 |
| 2025-06-16 | 21.66 | $21.82 | 234 |
| 2025-06-13 | 21.65 | $21.70 | 300 |
| 2025-06-12 | 21.64 | $21.89 | 728 |
| 2025-06-11 | 21.61 | $21.91 | 1400 |
| 2025-06-10 | 21.58 | $21.88 | 735 |
| 2025-06-09 | 21.55 | $21.88 | 2700 |
| 2025-06-06 | 21.52 | $21.75 | 427 |
| 2025-06-05 | 21.49 | $21.70 | 5500 |
| 2025-06-04 | 21.47 | $21.67 | 3500 |
| 2025-06-03 | 21.45 | $21.66 | 1326 |
| 2025-06-02 | 21.43 | $21.60 | 51447 |
| 2025-05-30 | 21.41 | $21.52 | 19400 |
| 2025-05-29 | 21.40 | $21.57 | 600 |
| 2025-05-28 | 21.38 | $21.52 | 400 |
| 2025-05-27 | 21.37 | $21.63 | 7616 |
| 2025-05-23 | 21.34 | $21.41 | 9800 |
| 2025-05-22 | 21.33 | $21.47 | 1400 |
| 2025-05-21 | 21.32 | $21.49 | 431 |
| 2025-05-20 | 21.30 | $21.60 | 400 |
| 2025-05-19 | 21.27 | $21.60 | 2230 |
| 2025-05-16 | 21.23 | $21.56 | 2100 |
| 2025-05-15 | 21.20 | $21.50 | 2500 |
| 2025-05-14 | 21.17 | $21.47 | 1547 |
| 2025-05-13 | 21.14 | $21.52 | 2600 |
| 2025-05-12 | 21.10 | $21.49 | 4631 |
| 2025-05-09 | 21.05 | $21.27 | 4023 |
| 2025-05-08 | 21.03 | $21.23 | 1700 |
| 2025-05-07 | 21.01 | $21.18 | 2512 |
| 2025-05-06 | 20.99 | $21.32 | 13612 |
| 2025-05-05 | 20.96 | $21.22 | 6431 |
| 2025-05-02 | 20.93 | $21.18 | 3500 |
| 2025-05-01 | 20.90 | $20.99 | 1300 |
| 2025-04-30 | 20.89 | $21.03 | 4026 |
| 2025-04-29 | 20.88 | $21.03 | 3200 |
| 2025-04-28 | 20.86 | $21.01 | 3400 |
| 2025-04-25 | 20.85 | $20.99 | 1300 |
| 2025-04-24 | 20.83 | $20.96 | 1800 |
| 2025-04-23 | 20.82 | $20.87 | 119 |
| 2025-04-22 | 20.82 | $20.67 | 6400 |
| 2025-04-21 | 20.83 | $20.54 | 3817 |
| 2025-04-17 | 20.86 | $20.68 | 1600 |
| 2025-04-16 | 20.88 | $20.60 | 9314 |
| 2025-04-15 | 20.91 | $20.70 | 7423 |
| 2025-04-14 | 20.93 | $20.69 | 2700 |
| 2025-04-11 | 20.96 | $20.55 | 4345 |
| 2025-04-10 | 21.00 | $20.42 | 7645 |
| 2025-04-09 | 21.06 | $20.66 | 15600 |
| 2025-04-08 | 21.11 | $19.56 | 12500 |
| 2025-04-07 | 21.27 | $19.84 | 7600 |
| 2025-04-04 | 21.42 | $20.13 | 2900 |
| 2025-04-03 | 21.55 | $20.83 | 1616 |
| 2025-04-02 | 21.63 | $21.52 | 64242 |
| 2025-04-01 | 21.64 | $21.42 | 147100 |
| 2025-03-31 | 21.67 | $21.38 | 601 |
| 2025-03-28 | 21.70 | $21.41 | 6100 |
| 2025-03-27 | 21.73 | $21.67 | 1100 |
| 2025-03-26 | 21.73 | $21.66 | 4922 |
| 2025-03-25 | 21.74 | $21.71 | 18021 |
| 2025-03-24 | 21.74 | $21.79 | 708 |
| 2025-03-21 | 21.74 | $21.60 | 2030 |
| 2025-03-20 | 21.75 | $21.68 | 1401 |
| 2025-03-19 | 21.76 | $21.75 | 1825 |
| 2025-03-18 | 21.76 | $21.61 | 1231 |
| 2025-03-17 | 21.77 | $21.63 | 2600 |
| 2025-03-14 | 21.79 | $21.44 | 11500 |
| 2025-03-13 | 21.83 | $21.20 | 2300 |
| 2025-03-12 | 21.89 | $21.42 | 4200 |
| 2025-03-11 | 21.94 | $21.37 | 11300 |
| 2025-03-10 | 22.00 | $21.39 | 2100 |
| 2025-03-07 | 22.07 | $21.84 | 13002 |
| 2025-03-06 | 22.09 | $21.67 | 23545 |
| 2025-03-05 | 22.13 | $21.93 | 7600 |
| 2025-03-04 | 22.16 | $21.75 | 5300 |
| 2025-03-03 | 22.20 | $21.88 | 3609 |
| 2025-02-28 | 22.23 | $22.07 | 3205 |
| 2025-02-27 | 22.25 | $21.98 | 3123 |
| 2025-02-26 | 22.28 | $22.09 | 27704 |
| 2025-02-25 | 22.30 | $22.09 | 800 |
| 2025-02-24 | 22.32 | $22.19 | 2115 |
| 2025-02-21 | 22.33 | $22.30 | 4005 |
| 2025-02-20 | 22.34 | $22.50 | 36500 |
| 2025-02-19 | 22.32 | $22.57 | 4535 |
| 2025-02-18 | 22.29 | $22.55 | 118900 |
| 2025-02-14 | 22.27 | $22.49 | 7700 |
| 2025-02-13 | 22.24 | $22.50 | 6900 |
| 2025-02-12 | 22.21 | $22.40 | 46217 |
| 2025-02-11 | 22.20 | $22.38 | 2519 |
| 2025-02-10 | 22.18 | $22.41 | 8800 |
| 2025-02-07 | 22.15 | $22.34 | 20200 |
| 2025-02-06 | 22.13 | $22.31 | 943 |
| 2025-02-05 | 22.11 | $22.27 | 3146 |
| 2025-02-04 | 22.10 | $22.18 | 800 |
| 2025-02-03 | 22.09 | $22.05 | 2700 |
| 2025-01-31 | 22.09 | $22.19 | 4425 |
| 2025-01-30 | 22.08 | $22.31 | 5500 |
| 2025-01-29 | 22.06 | $22.14 | 2335 |
| 2025-01-28 | 22.05 | $22.09 | 2541 |
| 2025-01-27 | 22.04 | $21.98 | 2400 |
| 2025-01-24 | 22.05 | $22.21 | 3700 |
| 2025-01-23 | 22.03 | $22.15 | 19800 |
| 2025-01-22 | 22.02 | $22.21 | 21800 |
| 2025-01-21 | 22.00 | $22.28 | 52800 |
| 2025-01-17 | 21.97 | $21.94 | 4814 |
| 2025-01-16 | 21.97 | $21.76 | 5800 |
| 2025-01-15 | 22.00 | $21.88 | 1622 |
| 2025-01-14 | 22.01 | $21.53 | 4237 |
| 2025-01-13 | 22.06 | $21.38 | 45200 |
| 2025-01-10 | 22.13 | $21.60 | 1447 |
| 2025-01-08 | 22.19 | $21.82 | 1800 |
| 2025-01-07 | 22.23 | $21.80 | 800 |
| 2025-01-06 | 22.27 | $21.90 | 10800 |
| 2025-01-03 | 22.31 | $21.86 | 1947 |
| 2025-01-02 | 22.36 | $21.76 | 2600 |
| 2024-12-31 | 22.42 | $21.75 | 8239 |
| 2024-12-30 | 22.49 | $21.78 | 10700 |
| 2024-12-27 | 22.56 | $21.94 | 6246 |
| 2024-12-26 | 22.63 | $21.99 | 7819 |
| 2024-12-24 | 22.70 | $21.98 | 700 |
| 2024-12-23 | 22.77 | $22.61 | 7100 |
| 2024-12-20 | 22.79 | $22.54 | 1129 |
| 2024-12-19 | 22.82 | $22.47 | 2724 |
| 2024-12-18 | 22.85 | $22.53 | 2500 |
| 2024-12-17 | 22.89 | $22.85 | 6328 |
| 2024-12-16 | 22.89 | $23.04 | 13100 |
| 2024-12-13 | 22.87 | $22.97 | 1823 |
| 2024-12-12 | 22.86 | $22.97 | 30413 |
| 2024-12-11 | 22.85 | $23.07 | 6916 |
| 2024-12-10 | 22.83 | $23.04 | 3137 |
| 2024-12-09 | 22.81 | $23.14 | 3900 |
| 2024-12-06 | 22.77 | $23.07 | 2307 |
| 2024-12-05 | 22.74 | $22.95 | 8900 |
| 2024-12-04 | 22.72 | $22.92 | 2345 |
| 2024-12-03 | 22.70 | $22.85 | 11133 |
| 2024-12-02 | 22.68 | $22.78 | 7100 |
| 2024-11-29 | 22.67 | $22.83 | 300 |
| 2024-11-27 | 22.65 | $22.73 | 3700 |
| 2024-11-26 | 22.65 | $22.83 | 4500 |
| 2024-11-25 | 22.63 | $22.95 | 12500 |
| 2024-11-22 | 22.59 | $22.79 | 2935 |
| 2024-11-21 | 22.57 | $22.78 | 13027 |
| 2024-11-20 | 22.55 | $22.72 | 9840 |
| 2024-11-19 | 22.53 | $22.66 | 646 |
| 2024-11-18 | 22.52 | $22.57 | 8931 |
| 2024-11-15 | 22.51 | $22.63 | 4300 |
| 2024-11-14 | 22.50 | $22.44 | 4700 |
| 2024-11-13 | 22.51 | $22.60 | 9200 |
| 2024-11-12 | 22.50 | $22.83 | 6631 |
| 2024-11-11 | 22.46 | $22.70 | 2239 |
| 2024-11-08 | 22.44 | $22.57 | 607 |
| 2024-11-07 | 22.43 | $22.65 | 100 |
| 2024-11-06 | 22.40 | $22.55 | 836 |
| 2024-11-05 | 22.39 | $22.48 | 1800 |
| 2024-11-04 | 22.38 | $22.20 | 1647 |
| 2024-11-01 | 22.40 | $22.25 | 1800 |
| 2024-10-31 | 22.41 | $22.28 | 1600 |
| 2024-10-30 | 22.43 | $22.34 | 500 |
| 2024-10-29 | 22.43 | $22.48 | 1933 |
| 2024-10-28 | 22.43 | $22.58 | 2800 |
| 2024-10-25 | 22.41 | $22.42 | 3331 |
| 2024-10-24 | 22.41 | $22.35 | 1400 |
| 2024-10-23 | 22.42 | $22.42 | 6146 |
| 2024-10-22 | 22.42 | $22.63 | 46700 |
| 2024-10-21 | 22.40 | $22.47 | 9417 |
| 2024-10-18 | 22.39 | $22.58 | 7400 |
| 2024-10-17 | 22.37 | $22.48 | 3356 |
| 2024-10-16 | 22.36 | $22.60 | 1900 |
| 2024-10-15 | 22.33 | $22.48 | 800 |
| 2024-10-14 | 22.32 | $22.62 | 700 |
| 2024-10-11 | 22.29 | $22.40 | 2600 |
| 2024-10-10 | 22.27 | $22.46 | 1107 |
| 2024-10-09 | 22.25 | $22.49 | 1108 |
| 2024-10-08 | 22.23 | $22.45 | 1600 |
| 2024-10-07 | 22.21 | $22.28 | 18500 |
| 2024-10-04 | 22.20 | $22.57 | 29000 |
| 2024-10-03 | 22.16 | $22.27 | 10804 |
| 2024-10-02 | 22.15 | $22.31 | 32714 |
| 2024-10-01 | 22.13 | $22.41 | 21700 |
| 2024-09-30 | 22.10 | $22.36 | 9100 |
| 2024-09-27 | 22.07 | $22.54 | 10326 |
| 2024-09-26 | 22.03 | $22.54 | 600 |
| 2024-09-25 | 21.97 | $22.32 | 49400 |
| 2024-09-24 | 21.93 | $22.33 | 926 |
| 2024-09-23 | 21.89 | $22.23 | 1200 |
| 2024-09-20 | 21.86 | $22.18 | 400 |
| 2024-09-19 | 21.82 | $22.06 | 3829 |
| 2024-09-18 | 21.80 | $21.98 | 1300 |
| 2024-09-17 | 21.78 | $21.84 | 3311 |
| 2024-09-16 | 21.77 | $21.83 | 3240 |
| 2024-09-13 | 21.77 | $21.83 | 1324 |
| 2024-09-12 | 21.76 | $21.86 | 5202 |
| 2024-09-11 | 21.75 | $21.87 | 1600 |
| 2024-09-10 | 21.74 | $21.72 | 6300 |
| 2024-09-09 | 21.74 | $21.59 | 146 |
| 2024-09-06 | 21.75 | $21.47 | 4500 |
| 2024-09-05 | 21.78 | $21.71 | 3239 |
| 2024-09-04 | 21.79 | $21.89 | 8445 |
| 2024-09-03 | 21.78 | $21.72 | 7600 |
| 2024-08-30 | 21.79 | $22.06 | 12044 |
| 2024-08-29 | 21.76 | $21.96 | 6110 |
| 2024-08-28 | 21.74 | $21.84 | 3112 |
| 2024-08-27 | 21.73 | $21.99 | 8230 |
| 2024-08-26 | 21.70 | $21.98 | 3409 |
| 2024-08-23 | 21.67 | $21.94 | 647 |
| 2024-08-22 | 21.64 | $21.79 | 4930 |
| 2024-08-21 | 21.62 | $21.91 | 400 |
| 2024-08-20 | 21.59 | $21.85 | 1010 |
| 2024-08-19 | 21.57 | $21.90 | 7745 |
| 2024-08-16 | 21.53 | $21.77 | 5524 |
| 2024-08-15 | 21.51 | $21.65 | 835 |
| 2024-08-14 | 21.49 | $21.49 | 3440 |
| 2024-08-13 | 21.49 | $21.49 | 11900 |
| 2024-08-12 | 21.49 | $21.21 | 2741 |
| 2024-08-09 | 21.52 | $21.19 | 1000 |
| 2024-08-08 | 21.56 | $21.11 | 35300 |
| 2024-08-07 | 21.60 | $21.12 | 4100 |
| 2024-08-06 | 21.66 | $21.07 | 527 |
| 2024-08-05 | 21.72 | $21.10 | 5608 |
| 2024-08-02 | 21.78 | $21.40 | 58100 |
| 2024-08-01 | 21.82 | $21.58 | 3100 |
| 2024-07-31 | 21.85 | $22.13 | 929 |
| 2024-07-30 | 21.82 | $21.77 | 4316 |
| 2024-07-29 | 21.82 | $21.68 | 1617 |
| 2024-07-26 | 21.84 | $21.70 | 21800 |
| 2024-07-25 | 21.85 | $21.59 | 6215 |
| 2024-07-24 | 21.88 | $21.67 | 12918 |
| 2024-07-23 | 21.90 | $21.91 | 37200 |
| 2024-07-22 | 21.90 | $21.90 | 3600 |
| 2024-07-19 | 21.90 | $21.79 | 6334 |
| 2024-07-18 | 21.92 | $21.93 | 10641 |
| 2024-07-17 | 21.91 | $22.07 | 932 |
| 2024-07-16 | 21.90 | $22.28 | 1720 |
| 2024-07-15 | 21.86 | $22.11 | 2100 |
| 2024-07-12 | 21.83 | $22.13 | 3547 |
| 2024-07-11 | 21.80 | $22.11 | 4928 |
| 2024-07-10 | 21.77 | $21.95 | 2320 |
| 2024-07-09 | 21.75 | $21.82 | 9329 |
| 2024-07-08 | 21.74 | $21.88 | 2800 |
| 2024-07-05 | 21.72 | $21.84 | 441 |
| 2024-07-03 | 21.71 | $21.86 | 900 |
| 2024-07-02 | 21.70 | $21.74 | 61111 |
| 2024-07-01 | 21.69 | $21.69 | 4404 |
| 2024-06-28 | 21.69 | $21.76 | 2219 |
| 2024-06-27 | 21.68 | $21.68 | 600 |
| 2024-06-26 | 21.68 | $21.69 | 733 |
| 2024-06-25 | 21.68 | $21.71 | 1847 |
| 2024-06-24 | 21.68 | $21.69 | 240 |
| 2024-06-21 | 21.68 | $21.70 | 1200 |
| 2024-06-20 | 21.68 | $21.78 | 2300 |
| 2024-06-18 | 21.67 | $21.75 | 1600 |
| 2024-06-17 | 21.66 | $21.68 | 336 |
| 2024-06-14 | 21.66 | $21.62 | 900 |
| 2024-06-13 | 21.66 | $21.74 | 1201 |
| 2024-06-12 | 21.65 | $21.82 | 1545 |
| 2024-06-11 | 21.63 | $21.71 | 6618 |
| 2024-06-10 | 21.63 | $21.65 | 735 |
| 2024-06-07 | 21.62 | $21.71 | 6300 |
| 2024-06-06 | 21.61 | $21.70 | 703 |
| 2024-06-05 | 21.60 | $21.71 | 3346 |
| 2024-06-04 | 21.59 | $21.54 | 1534 |
| 2024-06-03 | 21.60 | $21.69 | 4200 |
| 2024-05-31 | 21.59 | $21.62 | 2500 |
| 2024-05-30 | 21.59 | $21.63 | 2300 |
| 2024-05-29 | 21.58 | $21.60 | 1400 |
| 2024-05-28 | 21.58 | $21.75 | 1500 |
| 2024-05-24 | 21.56 | $21.69 | 3100 |
| 2024-05-23 | 21.55 | $21.55 | 1900 |
| 2024-05-22 | 21.55 | $21.65 | 7412 |
| 2024-05-21 | 21.54 | $21.81 | 5600 |
| 2024-05-20 | 21.51 | $21.75 | 13100 |
| 2024-05-17 | 21.48 | $21.62 | 4311 |
| 2024-05-16 | 21.47 | $21.70 | 1900 |
| 2024-05-15 | 21.44 | $21.66 | 1300 |
| 2024-05-14 | 21.42 | $21.55 | 80100 |
| 2024-05-13 | 21.41 | $21.52 | 20300 |
| 2024-05-10 | 21.39 | $21.57 | 1200 |
| 2024-05-09 | 21.38 | $21.54 | 2633 |
| 2024-05-08 | 21.36 | $21.53 | 1048 |
| 2024-05-07 | 21.34 | $21.55 | 2700 |
| 2024-05-06 | 21.32 | $21.51 | 5500 |
| 2024-05-03 | 21.30 | $21.37 | 4140 |
| 2024-05-02 | 21.29 | $21.24 | 12401 |
| 2024-05-01 | 21.29 | $21.09 | 27900 |
| 2024-04-30 | 21.32 | $21.13 | 10001 |
| 2024-04-29 | 21.34 | $21.32 | 53900 |
| 2024-04-26 | 21.34 | $21.26 | 9200 |
| 2024-04-25 | 21.35 | $21.28 | 7427 |
| 2024-04-24 | 21.35 | $21.30 | 17100 |
| 2024-04-23 | 21.36 | $21.26 | 33909 |
| 2024-04-22 | 21.37 | $21.15 | 4400 |
| 2024-04-19 | 21.39 | $21.07 | 19900 |
| 2024-04-18 | 21.43 | $21.03 | 5300 |
| 2024-04-17 | 21.47 | $21.08 | 1223 |
| 2024-04-16 | 21.51 | $21.10 | 2100 |
| 2024-04-15 | 21.55 | $21.28 | 13615 |
| 2024-04-12 | 21.58 | $21.43 | 15126 |
| 2024-04-11 | 21.59 | $21.55 | 4301 |
| 2024-04-10 | 21.60 | $21.55 | 7123 |
| 2024-04-09 | 21.60 | $21.75 | 4210 |
| 2024-04-08 | 21.59 | $21.72 | 3617 |
| 2024-04-05 | 21.57 | $21.65 | 4600 |
| 2024-04-04 | 21.57 | $21.54 | 5409 |
| 2024-04-03 | 21.57 | $21.69 | 5200 |
| 2024-04-02 | 21.56 | $21.71 | 75132 |
| 2024-04-01 | 21.54 | $21.80 | 9700 |
| 2024-03-28 | 21.51 | $21.84 | 1700 |
| 2024-03-27 | 21.48 | $21.80 | 5748 |
| 2024-03-26 | 21.45 | $21.67 | 6543 |
| 2024-03-25 | 21.42 | $21.65 | 1340 |
| 2024-03-22 | 21.40 | $21.69 | 2731 |
| 2024-03-21 | 21.37 | $21.73 | 2045 |
| 2024-03-20 | 21.33 | $21.66 | 2400 |
| 2024-03-19 | 21.29 | $21.51 | 2100 |
| 2024-03-18 | 21.27 | $21.44 | 700 |
| 2024-03-15 | 21.25 | $21.35 | 1800 |
| 2024-03-14 | 21.24 | $21.39 | 4000 |
| 2024-03-13 | 21.23 | $21.46 | 5800 |
| 2024-03-12 | 21.20 | $21.49 | 10225 |
| 2024-03-11 | 21.17 | $21.35 | 8600 |
| 2024-03-08 | 21.16 | $21.42 | 5900 |
| 2024-03-07 | 21.13 | $21.44 | 2300 |
| 2024-03-06 | 21.09 | $21.36 | 7200 |
| 2024-03-05 | 21.07 | $21.25 | 91700 |
| 2024-03-04 | 21.05 | $21.27 | 1542 |
| 2024-03-01 | 21.02 | $21.28 | 1800 |
| 2024-02-29 | 21.00 | $21.13 | 7800 |
| 2024-02-28 | 20.98 | $21.12 | 3900 |
| 2024-02-27 | 20.97 | $21.18 | 5000 |
| 2024-02-26 | 20.95 | $21.14 | 19000 |
| 2024-02-23 | 20.93 | $21.12 | 5400 |
| 2024-02-22 | 20.91 | $21.19 | 36513 |
| 2024-02-21 | 20.88 | $21.02 | 8622 |
| 2024-02-20 | 20.86 | $21.13 | 10005 |
| 2024-02-16 | 20.83 | $21.00 | 23700 |
| 2024-02-15 | 20.81 | $21.07 | 5800 |
| 2024-02-14 | 20.79 | $20.83 | 8349 |
| 2024-02-13 | 20.78 | $20.73 | 4932 |
| 2024-02-12 | 20.79 | $20.90 | 13100 |
| 2024-02-09 | 20.78 | $20.91 | 30711 |
| 2024-02-08 | 20.76 | $20.87 | 57000 |
| 2024-02-07 | 20.75 | $20.83 | 67025 |
| 2024-02-06 | 20.74 | $20.83 | 20200 |
| 2024-02-05 | 20.73 | $20.68 | 6600 |
| 2024-02-02 | 20.74 | $20.83 | 7500 |
| 2024-02-01 | 20.73 | $20.86 | 38246 |
| 2024-01-31 | 20.72 | $20.81 | 6200 |
| 2024-01-30 | 20.71 | $20.80 | 7426 |
| 2024-01-29 | 20.70 | $20.84 | 14610 |
| 2024-01-26 | 20.68 | $20.73 | 6000 |
| 2024-01-25 | 20.68 | $20.73 | 4922 |
| 2024-01-24 | 20.67 | $20.66 | 5100 |
| 2024-01-23 | 20.67 | $20.65 | 39500 |
| 2024-01-22 | 20.67 | $20.69 | 5439 |
| 2024-01-19 | 20.67 | $20.60 | 7600 |
| 2024-01-18 | 20.68 | $20.56 | 6000 |
| 2024-01-17 | 20.69 | $20.52 | 2925 |
| 2024-01-16 | 20.71 | $20.61 | 1800 |
| 2024-01-12 | 20.72 | $20.74 | 8400 |
| 2024-01-11 | 20.72 | $20.72 | 2409 |
| 2024-01-10 | 20.72 | $20.67 | 7400 |
| 2024-01-09 | 20.72 | $20.64 | 1900 |
| 2024-01-08 | 20.73 | $20.72 | 4717 |
| 2024-01-05 | 20.74 | $20.61 | 2107 |
| 2024-01-04 | 20.75 | $20.56 | 10821 |
| 2024-01-03 | 20.77 | $20.63 | 8100 |
| 2024-01-02 | 20.78 | $20.69 | 16130 |
| 2023-12-29 | 20.79 | $20.82 | 22100 |
| 2023-12-28 | 20.79 | $20.87 | 12200 |
| 2023-12-27 | 20.78 | $20.85 | 85200 |
| 2023-12-26 | 20.77 | $21.11 | 8600 |
| 2023-12-22 | 20.74 | $21.05 | 9500 |
| 2023-12-21 | 20.71 | $21.03 | 2211 |
| 2023-12-20 | 20.67 | $20.89 | 2800 |
| 2023-12-19 | 20.65 | $21.02 | 4100 |
| 2023-12-18 | 20.61 | $20.93 | 3900 |
| 2023-12-15 | 20.58 | $20.85 | 2400 |
| 2023-12-14 | 20.55 | $20.95 | 21000 |
| 2023-12-13 | 20.50 | $20.85 | 49331 |
| 2023-12-12 | 20.47 | $20.65 | 2900 |
| 2023-12-11 | 20.45 | $20.62 | 5147 |
| 2023-12-08 | 20.43 | $20.57 | 8601 |
| 2023-12-07 | 20.42 | $20.55 | 7739 |
| 2023-12-06 | 20.40 | $20.50 | 8700 |
| 2023-12-05 | 20.39 | $20.50 | 8429 |
| 2023-12-04 | 20.38 | $20.51 | 10623 |
| 2023-12-01 | 20.37 | $20.57 | 4914 |
| 2023-11-30 | 20.34 | $20.51 | 4600 |
| 2023-11-29 | 20.33 | $20.48 | 5100 |
| 2023-11-28 | 20.31 | $20.47 | 14643 |
| 2023-11-27 | 20.29 | $20.44 | 2000 |
| 2023-11-24 | 20.28 | $20.45 | 1330 |
| 2023-11-22 | 20.26 | $20.42 | 3100 |
| 2023-11-21 | 20.24 | $20.43 | 2104 |
| 2023-11-20 | 20.23 | $20.49 | 3902 |
| 2023-11-17 | 20.20 | $20.39 | 9700 |
| 2023-11-16 | 20.18 | $20.34 | 7109 |
| 2023-11-15 | 20.16 | $20.36 | 6334 |
| 2023-11-14 | 20.14 | $20.34 | 7500 |
| 2023-11-13 | 20.12 | $20.20 | 2420 |
| 2023-11-10 | 20.11 | $20.20 | 31000 |
| 2023-11-09 | 20.10 | $20.17 | 12300 |
| 2023-11-08 | 20.09 | $20.26 | 20000 |
| 2023-11-07 | 20.07 | $20.25 | 5000 |
| 2023-11-06 | 20.06 | $20.21 | 2420 |
| 2023-11-03 | 20.04 | $20.36 | 3721 |
| 2023-11-02 | 20.01 | $20.17 | 31100 |
| 2023-11-01 | 19.99 | $19.95 | 12500 |
| 2023-10-31 | 19.99 | $19.88 | 5900 |
| 2023-10-30 | 20.00 | $19.82 | 8333 |
| 2023-10-27 | 20.02 | $19.78 | 20400 |
| 2023-10-26 | 20.05 | $19.87 | 37000 |
| 2023-10-25 | 20.07 | $19.80 | 15500 |
| 2023-10-24 | 20.10 | $19.95 | 2902 |
| 2023-10-23 | 20.11 | $19.85 | 11233 |
| 2023-10-20 | 20.14 | $19.89 | 74900 |
| 2023-10-19 | 20.16 | $19.93 | 3835 |
| 2023-10-18 | 20.19 | $20.05 | 42500 |
| 2023-10-17 | 20.20 | $20.16 | 29221 |
| 2023-10-16 | 20.21 | $20.15 | 87300 |
| 2023-10-13 | 20.21 | $20.09 | 4300 |
| 2023-10-12 | 20.23 | $20.13 | 17117 |
| 2023-10-11 | 20.24 | $20.25 | 63116 |
| 2023-10-10 | 20.24 | $20.22 | 7017 |
| 2023-10-09 | 20.24 | $20.14 | 11400 |
| 2023-10-06 | 20.25 | $20.09 | 17431 |
| 2023-10-05 | 20.26 | $20.03 | 5931 |
| 2023-10-04 | 20.29 | $19.98 | 13013 |
| 2023-10-03 | 20.32 | $19.96 | 11846 |
| 2023-10-02 | 20.36 | $20.14 | 110500 |
| 2023-09-29 | 20.38 | $20.24 | 49600 |
| 2023-09-28 | 20.40 | $20.23 | 20010 |
| 2023-09-27 | 20.41 | $20.18 | 16200 |
| 2023-09-26 | 20.44 | $20.15 | 15118 |
| 2023-09-25 | 20.47 | $20.28 | 4608 |
| 2023-09-22 | 20.49 | $20.32 | 2034 |
| 2023-09-21 | 20.51 | $20.29 | 4818 |
| 2023-09-20 | 20.53 | $20.47 | 5400 |
| 2023-09-19 | 20.54 | $20.52 | 1800 |
| 2023-09-18 | 20.54 | $20.54 | 700 |
| 2023-09-15 | 20.54 | $20.57 | 4149 |
| 2023-09-14 | 20.54 | $20.66 | 3800 |
| 2023-09-13 | 20.52 | $20.49 | 2017 |
| 2023-09-12 | 20.53 | $20.53 | 1400 |
| 2023-09-11 | 20.53 | $20.55 | 5649 |
| 2023-09-08 | 20.52 | $20.45 | 400 |
| 2023-09-07 | 20.53 | $20.44 | 3720 |
| 2023-09-06 | 20.54 | $20.51 | 8700 |
| 2023-09-05 | 20.54 | $20.58 | 3200 |
| 2023-09-01 | 20.54 | $20.67 | 5335 |
| 2023-08-31 | 20.53 | $20.61 | 9203 |
| 2023-08-30 | 20.52 | $20.65 | 1944 |
| 2023-08-29 | 20.50 | $20.61 | 3500 |
| 2023-08-28 | 20.49 | $20.47 | 8100 |
| 2023-08-25 | 20.49 | $20.34 | 3117 |
| 2023-08-24 | 20.51 | $20.27 | 1800 |
| 2023-08-23 | 20.54 | $20.38 | 1900 |
| 2023-08-22 | 20.55 | $20.23 | 19700 |
| 2023-08-21 | 20.59 | $20.28 | 2843 |
| 2023-08-18 | 20.62 | $20.27 | 19700 |
| 2023-08-17 | 20.66 | $20.26 | 7000 |
| 2023-08-16 | 20.70 | $20.33 | 6072 |
| 2023-08-15 | 20.74 | $20.43 | 3000 |
| 2023-08-14 | 20.77 | $20.58 | 6035 |
| 2023-08-11 | 20.79 | $20.63 | 13717 |
| 2023-08-10 | 20.80 | $20.71 | 2800 |
| 2023-08-09 | 20.81 | $20.71 | 12000 |
| 2023-08-08 | 20.82 | $20.72 | 10402 |
| 2023-08-07 | 20.84 | $20.81 | 5300 |
| 2023-08-04 | 20.84 | $20.75 | 9300 |
| 2023-08-03 | 20.85 | $20.76 | 9300 |
| 2023-08-02 | 20.86 | $20.77 | 6834 |
| 2023-08-01 | 20.87 | $20.98 | 5455 |
| 2023-07-31 | 20.85 | $21.08 | 6406 |
| 2023-07-28 | 20.83 | $21.03 | 3439 |
| 2023-07-27 | 20.81 | $20.89 | 7900 |
| 2023-07-26 | 20.80 | $21.01 | 3930 |
| 2023-07-25 | 20.78 | $20.97 | 855803 |
| 2023-07-24 | 20.76 | $20.94 | 2200 |
| 2023-07-21 | 20.74 | $20.89 | 2933 |
| 2023-07-20 | 20.72 | $20.88 | 54732 |
| 2023-07-19 | 20.71 | $20.96 | 16800 |
| 2023-07-18 | 20.68 | $20.94 | 12300 |
| 2023-07-17 | 20.65 | $20.90 | 8600 |
| 2023-07-14 | 20.63 | $20.86 | 11200 |
| 2023-07-13 | 20.60 | $20.95 | 12916 |
| 2023-07-12 | 20.56 | $20.81 | 7949 |
| 2023-07-11 | 20.54 | $20.67 | 4703 |
| 2023-07-10 | 20.52 | $20.58 | 1218 |
| 2023-07-07 | 20.52 | $20.53 | 12705 |
| 2023-07-06 | 20.52 | $20.46 | 7300 |
| 2023-07-05 | 20.52 | $20.63 | 25800 |
| 2023-07-03 | 20.51 | $20.69 | 5100 |
| 2023-06-30 | 20.49 | $20.63 | 6818 |
| 2023-06-29 | 20.48 | $20.56 | 4900 |
| 2023-06-28 | 20.47 | $20.53 | 31746 |
| 2023-06-27 | 20.46 | $20.52 | 27600 |
| 2023-06-26 | 20.46 | $20.44 | 54800 |
| 2023-06-23 | 20.46 | $20.40 | 7339 |
| 2023-06-22 | 20.47 | $20.51 | 2800 |
| 2023-06-21 | 20.46 | $20.59 | 15037 |
| 2023-06-20 | 20.45 | $20.60 | 35100 |
| 2023-06-16 | 20.43 | $20.73 | 2024 |
| 2023-06-15 | 20.40 | $20.75 | 9307 |
| 2023-06-14 | 20.36 | $20.61 | 13800 |
| 2023-06-13 | 20.34 | $20.64 | 10100 |
| 2023-06-12 | 20.30 | $20.52 | 12000 |
| 2023-06-09 | 20.28 | $20.48 | 11749 |
| 2023-06-08 | 20.26 | $20.49 | 6328 |
| 2023-06-07 | 20.24 | $20.41 | 3800 |
| 2023-06-06 | 20.22 | $20.42 | 5917 |
| 2023-06-05 | 20.20 | $20.30 | 4270 |
| 2023-06-02 | 20.19 | $20.33 | 12600 |
| 2023-06-01 | 20.17 | $20.14 | 4743 |
| 2023-05-31 | 20.18 | $19.96 | 16505 |
| 2023-05-30 | 20.20 | $20.04 | 5700 |
| 2023-05-26 | 20.21 | $20.09 | 7300 |
| 2023-05-25 | 20.23 | $19.96 | 9000 |
| 2023-05-24 | 20.26 | $20.02 | 26632 |
| 2023-05-23 | 20.28 | $20.15 | 302916 |
| 2023-05-22 | 20.29 | $20.29 | 1509 |
| 2023-05-19 | 20.30 | $20.24 | 3532 |
| 2023-05-18 | 20.30 | $20.27 | 27500 |
| 2023-05-17 | 20.30 | $20.29 | 14100 |
| 2023-05-16 | 20.31 | $20.18 | 2923 |
| 2023-05-15 | 20.32 | $20.35 | 2518 |
| 2023-05-12 | 20.32 | $20.24 | 10400 |
| 2023-05-11 | 20.32 | $20.27 | 12100 |
| 2023-05-10 | 20.33 | $20.38 | 9700 |
| 2023-05-09 | 20.32 | $20.32 | 11713 |
| 2023-05-08 | 20.32 | $20.38 | 4500 |
| 2023-05-05 | 20.32 | $20.35 | 9146 |
| 2023-05-04 | 20.32 | $20.17 | 3334 |
| 2023-05-03 | 20.33 | $20.25 | 8300 |
| 2023-05-02 | 20.34 | $20.27 | 9200 |
| 2023-05-01 | 20.35 | $20.36 | 7112 |
| 2023-04-28 | 20.35 | $20.43 | 13731 |
| 2023-04-27 | 20.34 | $20.30 | 27219 |
| 2023-04-26 | 20.34 | $20.17 | 8212 |
| 2023-04-25 | 20.36 | $20.17 | 29123 |
| 2023-04-24 | 20.38 | $20.37 | 13500 |
| 2023-04-21 | 20.38 | $20.36 | 7300 |
| 2023-04-20 | 20.38 | $20.42 | 1644 |
| 2023-04-19 | 20.38 | $20.44 | 10533 |
| 2023-04-18 | 20.37 | $20.51 | 311 |
| 2023-04-17 | 20.36 | $20.46 | 6900 |
| 2023-04-14 | 20.34 | $20.41 | 3800 |
| 2023-04-13 | 20.34 | $20.47 | 11622 |
| 2023-04-12 | 20.32 | $20.44 | 29700 |
| 2023-04-11 | 20.31 | $20.46 | 36848 |
| 2023-04-10 | 20.30 | $20.35 | 6600 |
| 2023-04-06 | 20.29 | $20.38 | 5344 |
| 2023-04-05 | 20.28 | $20.30 | 17320 |
| 2023-04-04 | 20.28 | $20.36 | 47349 |
| 2023-04-03 | 20.27 | $20.41 | 13539 |
| 2023-03-31 | 20.25 | $20.38 | 8948 |
| 2023-03-30 | 20.24 | $20.30 | 7700 |
| 2023-03-29 | 20.24 | $20.21 | 22236 |
| 2023-03-28 | 20.24 | $20.17 | 11028 |
| 2023-03-27 | 20.24 | $20.09 | 119541 |
| 2023-03-24 | 20.26 | $20.05 | 26440 |
| 2023-03-23 | 20.28 | $20.06 | 22608 |
| 2023-03-22 | 20.31 | $20.07 | 17813 |
| 2023-03-21 | 20.33 | $20.05 | 27016 |
| 2023-03-20 | 20.36 | $19.95 | 10100 |
| 2023-03-17 | 20.40 | $19.93 | 4900 |
| 2023-03-16 | 20.45 | $20.01 | 9600 |
| 2023-03-15 | 20.50 | $20.00 | 13000 |
| 2023-03-14 | 20.55 | $20.12 | 139237 |
| 2023-03-13 | 20.60 | $20.06 | 16700 |
| 2023-03-10 | 20.66 | $20.16 | 18510 |
| 2023-03-09 | 20.71 | $20.38 | 27512 |
| 2023-03-08 | 20.74 | $20.59 | 19200 |
| 2023-03-07 | 20.76 | $20.58 | 6638 |
| 2023-03-06 | 20.78 | $20.76 | 5300 |
| 2023-03-03 | 20.78 | $20.82 | 7441 |
| 2023-03-02 | 20.78 | $20.62 | 185223 |
| 2023-03-01 | 20.79 | $20.67 | 72300 |
| 2023-02-28 | 20.81 | $20.63 | 32100 |
| 2023-02-27 | 20.83 | $20.61 | 22500 |
| 2023-02-24 | 20.85 | $20.49 | 118200 |
| 2023-02-23 | 20.89 | $20.72 | 4400 |
| 2023-02-22 | 20.90 | $20.68 | 26703 |
| 2023-02-21 | 20.93 | $20.73 | 17000 |
| 2023-02-17 | 20.95 | $20.83 | 11421 |
| 2023-02-16 | 20.96 | $20.91 | 14132 |
| 2023-02-15 | 20.96 | $21.00 | 9513 |
| 2023-02-14 | 20.96 | $21.02 | 32000 |
| 2023-02-13 | 20.95 | $20.98 | 21717 |
| 2023-02-10 | 20.95 | $20.93 | 8100 |
| 2023-02-09 | 20.95 | $20.89 | 19400 |
| 2023-02-08 | 20.96 | $21.00 | 21300 |
| 2023-02-07 | 20.96 | $21.06 | 60426 |
| 2023-02-06 | 20.95 | $20.95 | 23600 |
| 2023-02-03 | 20.94 | $21.10 | 33812 |
| 2023-02-02 | 20.93 | $21.26 | 33706 |
| 2023-02-01 | 20.89 | $21.15 | 17509 |
| 2023-01-31 | 20.87 | $21.12 | 16601 |
| 2023-01-30 | 20.84 | $20.96 | 9700 |
| 2023-01-27 | 20.83 | $21.09 | 9348 |
| 2023-01-26 | 20.80 | $21.11 | 27300 |
| 2023-01-25 | 20.77 | $20.99 | 36232 |
| 2023-01-24 | 20.74 | $20.98 | 41804 |
| 2023-01-23 | 20.72 | $20.97 | 37025 |
| 2023-01-20 | 20.69 | $20.91 | 28800 |
| 2023-01-19 | 20.67 | $20.77 | 110505 |
| 2023-01-18 | 20.66 | $20.81 | 239700 |
| 2023-01-17 | 20.64 | $20.93 | 176109 |
| 2023-01-13 | 20.61 | $20.92 | 37100 |
| 2023-01-12 | 20.58 | $20.93 | 159800 |
| 2023-01-11 | 20.54 | $20.80 | 8649 |
| 2023-01-10 | 20.52 | $20.72 | 34500 |
| 2023-01-09 | 20.49 | $20.66 | 12100 |
| 2023-01-06 | 20.48 | $20.61 | 13800 |
| 2023-01-05 | 20.46 | $20.42 | 9829 |
| 2023-01-04 | 20.47 | $20.53 | 18922 |
| 2023-01-03 | 20.46 | $20.34 | 10343 |
| 2022-12-30 | 20.47 | $20.38 | 13400 |
| 2022-12-29 | 20.48 | $20.39 | 16413 |
| 2022-12-28 | 20.49 | $20.26 | 57700 |
| 2022-12-27 | 20.52 | $20.43 | 17000 |
| 2022-12-23 | 20.53 | $20.36 | 11600 |
| 2022-12-22 | 20.55 | $20.34 | 79400 |
| 2022-12-21 | 20.57 | $20.49 | 43600 |
| 2022-12-20 | 20.58 | $20.41 | 17100 |
| 2022-12-19 | 20.59 | $20.37 | 48245 |
| 2022-12-16 | 20.62 | $20.48 | 41349 |
| 2022-12-15 | 20.63 | $20.55 | 83931 |
| 2022-12-14 | 20.64 | $20.74 | 26827 |
| 2022-12-13 | 20.63 | $20.73 | 26200 |
| 2022-12-12 | 20.62 | $20.63 | 35200 |
| 2022-12-09 | 20.62 | $20.60 | 53600 |
| 2022-12-08 | 20.62 | $20.53 | 57243 |
| 2022-12-07 | 20.63 | $20.55 | 15031 |
| 2022-12-06 | 20.64 | $20.61 | 31820 |
| 2022-12-05 | 20.64 | $20.51 | 19700 |
| 2022-12-02 | 20.65 | $20.87 | 25735 |
| 2022-12-01 | 20.63 | $20.88 | 33126 |
| 2022-11-30 | 20.60 | $20.88 | 29900 |
| 2022-11-29 | 20.57 | $20.67 | 71647 |
| 2022-11-28 | 20.56 | $20.60 | 60146 |
| 2022-11-25 | 20.56 | $20.76 | 23601 |
| 2022-11-23 | 20.54 | $20.75 | 71840 |
| 2022-11-22 | 20.52 | $20.70 | 37800 |
| 2022-11-21 | 20.50 | $20.63 | 190400 |
| 2022-11-18 | 20.48 | $20.67 | 28813 |
| 2022-11-17 | 20.46 | $20.65 | 80200 |
| 2022-11-16 | 20.44 | $20.68 | 31200 |
| 2022-11-15 | 20.42 | $20.73 | 1.3M |
| 2022-11-14 | 20.38 | $20.66 | 45845 |
| 2022-11-11 | 20.36 | $20.77 | 97800 |
| 2022-11-10 | 20.31 | $20.72 | 76400 |
| 2022-11-09 | 20.27 | $20.33 | 38400 |
| 2022-11-08 | 20.26 | $20.44 | 48400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
24.35
2026-07-21
Close Price
$24.33
Vol: 94970
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.94
Average
21.84
Maximum
24.49
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 24.35 | $24.33 | 94970 |
| 2026-07-20 | 24.36 | $24.08 | 21400 |
| 2026-07-17 | 24.39 | $24.23 | 9000 |
| 2026-07-16 | 24.41 | $24.16 | 14000 |
| 2026-07-15 | 24.45 | $24.36 | 5600 |
| 2026-07-14 | 24.46 | $24.32 | 4000 |
| 2026-07-13 | 24.48 | $24.34 | 10601 |
| 2026-07-10 | 24.49 | $24.51 | 1035 |
| 2026-07-09 | 24.49 | $24.55 | 3831 |
| 2026-07-08 | 24.48 | $24.39 | 4300 |
| 2026-07-07 | 24.49 | $24.44 | 5718 |
| 2026-07-06 | 24.48 | $24.61 | 8600 |
| 2026-07-02 | 24.47 | $24.40 | 29200 |
| 2026-07-01 | 24.47 | $24.39 | 5500 |
| 2026-06-30 | 24.47 | $24.52 | 7200 |
| 2026-06-29 | 24.46 | $24.49 | 4738 |
| 2026-06-26 | 24.46 | $24.34 | 4700 |
| 2026-06-25 | 24.47 | $24.52 | 4700 |
| 2026-06-24 | 24.46 | $24.38 | 7300 |
| 2026-06-23 | 24.46 | $24.48 | 4300 |
| 2026-06-22 | 24.45 | $24.71 | 5303 |
| 2026-06-18 | 24.42 | $24.68 | 3700 |
| 2026-06-17 | 24.39 | $24.72 | 1630 |
| 2026-06-16 | 24.35 | $24.62 | 1900 |
| 2026-06-15 | 24.32 | $24.69 | 3644 |
| 2026-06-12 | 24.28 | $24.41 | 2100 |
| 2026-06-11 | 24.26 | $24.26 | 4800 |
| 2026-06-10 | 24.26 | $23.91 | 12800 |
| 2026-06-09 | 24.29 | $24.16 | 6122 |
| 2026-06-08 | 24.31 | $24.13 | 2214 |
| 2026-06-05 | 24.32 | $24.07 | 3522 |
| 2026-06-04 | 24.34 | $24.46 | 3800 |
| 2026-06-03 | 24.33 | $24.49 | 7018 |
| 2026-06-02 | 24.31 | $24.61 | 6340 |
| 2026-06-01 | 24.28 | $24.55 | 62800 |
| 2026-05-29 | 24.25 | $24.38 | 15100 |
| 2026-05-28 | 24.23 | $24.36 | 4636 |
| 2026-05-27 | 24.22 | $24.31 | 5200 |
| 2026-05-26 | 24.21 | $24.37 | 10700 |
| 2026-05-22 | 24.19 | $24.22 | 1318 |
| 2026-05-21 | 24.18 | $24.15 | 11700 |
| 2026-05-20 | 24.18 | $24.12 | 40000 |
| 2026-05-19 | 24.19 | $23.84 | 56107 |
| 2026-05-18 | 24.22 | $23.99 | 35720 |
| 2026-05-15 | 24.23 | $24.04 | 11000 |
| 2026-05-14 | 24.24 | $24.45 | 14713 |
| 2026-05-13 | 24.22 | $24.46 | 7531 |
| 2026-05-12 | 24.18 | $24.33 | 9400 |
| 2026-05-11 | 24.16 | $24.48 | 3035 |
| 2026-05-08 | 24.12 | $24.35 | 1822 |
| 2026-05-07 | 24.08 | $24.24 | 4500 |
| 2026-05-06 | 24.06 | $24.36 | 8200 |
| 2026-05-05 | 24.02 | $24.24 | 946 |
| 2026-05-04 | 23.99 | $24.05 | 4529 |
| 2026-05-01 | 23.98 | $24.10 | 11310 |
| 2026-04-30 | 23.95 | $24.10 | 3800 |
| 2026-04-29 | 23.92 | $23.89 | 1726 |
| 2026-04-28 | 23.91 | $23.93 | 2814 |
| 2026-04-27 | 23.89 | $24.03 | 3328 |
| 2026-04-24 | 23.86 | $24.08 | 1900 |
| 2026-04-23 | 23.81 | $24.04 | 3715 |
| 2026-04-22 | 23.77 | $24.04 | 8146 |
| 2026-04-21 | 23.72 | $23.95 | 3035 |
| 2026-04-20 | 23.68 | $24.06 | 1700 |
| 2026-04-17 | 23.62 | $24.06 | 2037 |
| 2026-04-16 | 23.55 | $23.95 | 2208 |
| 2026-04-15 | 23.50 | $23.87 | 3800 |
| 2026-04-14 | 23.45 | $23.88 | 5300 |
| 2026-04-13 | 23.40 | $23.68 | 1942 |
| 2026-04-10 | 23.36 | $23.76 | 2600 |
| 2026-04-09 | 23.32 | $23.70 | 5232 |
| 2026-04-08 | 23.28 | $23.72 | 13000 |
| 2026-04-07 | 23.24 | $23.43 | 2737 |
| 2026-04-06 | 23.23 | $23.41 | 164500 |
| 2026-04-02 | 23.22 | $23.26 | 4220 |
| 2026-04-01 | 23.23 | $23.41 | 12724 |
| 2026-03-31 | 23.22 | $23.21 | 3300 |
| 2026-03-30 | 23.24 | $22.88 | 4022 |
| 2026-03-27 | 23.29 | $22.97 | 4134 |
| 2026-03-26 | 23.33 | $22.92 | 10703 |
| 2026-03-25 | 23.39 | $23.33 | 2837 |
| 2026-03-24 | 23.41 | $23.18 | 8500 |
| 2026-03-23 | 23.45 | $23.18 | 8348 |
| 2026-03-20 | 23.49 | $22.85 | 5900 |
| 2026-03-19 | 23.56 | $23.24 | 6300 |
| 2026-03-18 | 23.61 | $23.40 | 106009 |
| 2026-03-17 | 23.64 | $23.60 | 2206 |
| 2026-03-16 | 23.65 | $23.50 | 5100 |
| 2026-03-13 | 23.67 | $23.31 | 3800 |
| 2026-03-12 | 23.71 | $23.46 | 4900 |
| 2026-03-11 | 23.74 | $23.72 | 8600 |
| 2026-03-10 | 23.74 | $23.77 | 1300 |
| 2026-03-09 | 23.74 | $23.69 | 4832 |
| 2026-03-06 | 23.75 | $23.67 | 4816 |
| 2026-03-05 | 23.75 | $23.43 | 6558 |
| 2026-03-04 | 23.78 | $23.68 | 4816 |
| 2026-03-03 | 23.79 | $23.44 | 4816 |
| 2026-03-02 | 23.81 | $23.90 | 8300 |
| 2026-02-27 | 23.80 | $23.89 | 4816 |
| 2026-02-26 | 23.78 | $23.97 | 4600 |
| 2026-02-25 | 23.75 | $24.00 | 11340 |
| 2026-02-24 | 23.72 | $23.79 | 8400 |
| 2026-02-23 | 23.70 | $23.69 | 6700 |
| 2026-02-20 | 23.70 | $23.96 | 22200 |
| 2026-02-19 | 23.67 | $23.79 | 67700 |
| 2026-02-18 | 23.65 | $23.83 | 6338 |
| 2026-02-17 | 23.62 | $23.68 | 15401 |
| 2026-02-13 | 23.61 | $23.79 | 5142 |
| 2026-02-12 | 23.58 | $23.64 | 4816 |
| 2026-02-11 | 23.56 | $23.90 | 17700 |
| 2026-02-10 | 23.52 | $23.72 | 4816 |
| 2026-02-09 | 23.49 | $23.77 | 5349 |
| 2026-02-06 | 23.45 | $23.67 | 5349 |
| 2026-02-05 | 23.42 | $23.23 | 13616 |
| 2026-02-04 | 23.43 | $23.40 | 9400 |
| 2026-02-03 | 23.42 | $23.55 | 19100 |
| 2026-02-02 | 23.40 | $23.41 | 15200 |
| 2026-01-30 | 23.38 | $23.44 | 5300 |
| 2026-01-29 | 23.36 | $23.68 | 25100 |
| 2026-01-28 | 23.31 | $23.71 | 5349 |
| 2026-01-27 | 23.25 | $23.56 | 9600 |
| 2026-01-26 | 23.20 | $23.56 | 5902 |
| 2026-01-23 | 23.14 | $23.41 | 7800 |
| 2026-01-22 | 23.11 | $23.50 | 14300 |
| 2026-01-21 | 23.06 | $23.33 | 138620 |
| 2026-01-20 | 23.03 | $23.13 | 120500 |
| 2026-01-16 | 23.03 | $23.15 | 5349 |
| 2026-01-15 | 23.02 | $23.19 | 8500 |
| 2026-01-14 | 23.01 | $23.29 | 7705 |
| 2026-01-13 | 23.00 | $23.15 | 5349 |
| 2026-01-12 | 23.00 | $23.21 | 8044 |
| 2026-01-09 | 22.99 | $23.05 | 5349 |
| 2026-01-08 | 23.01 | $22.95 | 8422 |
| 2026-01-07 | 23.04 | $22.96 | 5349 |
| 2026-01-06 | 23.08 | $23.01 | 3300 |
| 2026-01-05 | 23.11 | $22.94 | 5603 |
| 2026-01-02 | 23.16 | $22.54 | 9200 |
| 2025-12-31 | 23.24 | $22.55 | 8001 |
| 2025-12-30 | 23.34 | $22.55 | 17500 |
| 2025-12-29 | 23.44 | $22.56 | 19400 |
| 2025-12-26 | 23.54 | $22.92 | 31700 |
| 2025-12-24 | 23.62 | $22.64 | 29400 |
| 2025-12-23 | 23.72 | $23.72 | 17521 |
| 2025-12-22 | 23.72 | $23.68 | 21111 |
| 2025-12-19 | 23.73 | $23.72 | 18122 |
| 2025-12-18 | 23.73 | $23.51 | 41315 |
| 2025-12-17 | 23.75 | $23.47 | 17809 |
| 2025-12-16 | 23.78 | $23.53 | 5349 |
| 2025-12-15 | 23.79 | $23.68 | 21000 |
| 2025-12-12 | 23.80 | $23.64 | 6700 |
| 2025-12-11 | 23.81 | $23.99 | 8200 |
| 2025-12-10 | 23.79 | $24.18 | 2200 |
| 2025-12-09 | 23.75 | $23.85 | 8218 |
| 2025-12-08 | 23.74 | $23.77 | 10800 |
| 2025-12-05 | 23.73 | $23.85 | 6300 |
| 2025-12-04 | 23.73 | $23.84 | 5349 |
| 2025-12-03 | 23.72 | $23.82 | 30300 |
| 2025-12-02 | 23.71 | $23.72 | 5349 |
| 2025-12-01 | 23.72 | $23.78 | 5809 |
| 2025-11-28 | 23.72 | $23.81 | 8316 |
| 2025-11-26 | 23.72 | $23.76 | 9800 |
| 2025-11-25 | 23.73 | $23.71 | 5009 |
| 2025-11-24 | 23.74 | $23.63 | 18048 |
| 2025-11-21 | 23.76 | $23.53 | 2317 |
| 2025-11-20 | 23.80 | $23.40 | 18048 |
| 2025-11-19 | 23.85 | $23.59 | 11000 |
| 2025-11-18 | 23.88 | $23.50 | 89000 |
| 2025-11-17 | 23.92 | $23.62 | 39200 |
| 2025-11-14 | 23.95 | $23.79 | 6718 |
| 2025-11-13 | 23.97 | $23.81 | 3900 |
| 2025-11-12 | 23.98 | $24.03 | 2649 |
| 2025-11-11 | 23.97 | $24.08 | 18048 |
| 2025-11-10 | 23.95 | $23.95 | 62100 |
| 2025-11-07 | 23.94 | $23.78 | 18048 |
| 2025-11-06 | 23.95 | $23.99 | 18048 |
| 2025-11-05 | 23.94 | $23.85 | 18048 |
| 2025-11-04 | 23.94 | $24.00 | 18048 |
| 2025-11-03 | 23.92 | $24.18 | 20737 |
| 2025-10-31 | 23.89 | $24.06 | 5900 |
| 2025-10-30 | 23.86 | $23.92 | 11128 |
| 2025-10-29 | 23.85 | $24.17 | 8813 |
| 2025-10-28 | 23.81 | $24.01 | 5505 |
| 2025-10-27 | 23.79 | $24.13 | 9727 |
| 2025-10-24 | 23.75 | $24.06 | 2837 |
| 2025-10-23 | 23.72 | $23.81 | 930 |
| 2025-10-22 | 23.71 | $23.71 | 7600 |
| 2025-10-21 | 23.71 | $23.78 | 10100 |
| 2025-10-20 | 23.70 | $23.89 | 18048 |
| 2025-10-17 | 23.68 | $23.71 | 5833 |
| 2025-10-16 | 23.67 | $23.68 | 1913 |
| 2025-10-15 | 23.67 | $23.66 | 1913 |
| 2025-10-14 | 23.67 | $23.50 | 1913 |
| 2025-10-13 | 23.68 | $23.49 | 3234 |
| 2025-10-10 | 23.70 | $23.43 | 15303 |
| 2025-10-09 | 23.71 | $23.85 | 21200 |
| 2025-10-08 | 23.69 | $23.91 | 55500 |
| 2025-10-07 | 23.66 | $23.72 | 1913 |
| 2025-10-06 | 23.64 | $23.84 | 6509 |
| 2025-10-03 | 23.61 | $23.76 | 1913 |
| 2025-10-02 | 23.58 | $23.75 | 3119 |
| 2025-10-01 | 23.55 | $23.68 | 700 |
| 2025-09-30 | 23.52 | $24.20 | 6800 |
| 2025-09-29 | 23.44 | $23.58 | 1913 |
| 2025-09-26 | 23.41 | $23.46 | 3500 |
| 2025-09-25 | 23.40 | $23.43 | 18048 |
| 2025-09-24 | 23.38 | $23.50 | 3800 |
| 2025-09-23 | 23.35 | $23.62 | 18123 |
| 2025-09-22 | 23.31 | $23.62 | 3100 |
| 2025-09-19 | 23.26 | $23.53 | 6700 |
| 2025-09-18 | 23.22 | $23.43 | 12348 |
| 2025-09-17 | 23.18 | $23.47 | 9100 |
| 2025-09-16 | 23.14 | $23.48 | 4900 |
| 2025-09-15 | 23.09 | $23.45 | 139700 |
| 2025-09-12 | 23.04 | $23.31 | 3220 |
| 2025-09-11 | 23.00 | $23.57 | 3992 |
| 2025-09-10 | 22.93 | $23.04 | 11200 |
| 2025-09-09 | 22.92 | $23.09 | 2116 |
| 2025-09-08 | 22.89 | $23.15 | 3992 |
| 2025-09-05 | 22.86 | $22.97 | 13600 |
| 2025-09-04 | 22.84 | $22.98 | 41700 |
| 2025-09-03 | 22.81 | $22.87 | 119698 |
| 2025-09-02 | 22.80 | $23.01 | 18400 |
| 2025-08-29 | 22.77 | $22.90 | 3992 |
| 2025-08-28 | 22.75 | $22.95 | 3992 |
| 2025-08-27 | 22.72 | $22.86 | 6200 |
| 2025-08-26 | 22.70 | $22.76 | 5725 |
| 2025-08-25 | 22.69 | $22.76 | 3992 |
| 2025-08-22 | 22.67 | $22.97 | 5000 |
| 2025-08-21 | 22.63 | $22.64 | 4849 |
| 2025-08-20 | 22.63 | $22.65 | 3200 |
| 2025-08-19 | 22.62 | $22.81 | 3992 |
| 2025-08-18 | 22.59 | $22.68 | 3992 |
| 2025-08-15 | 22.58 | $22.78 | 20300 |
| 2025-08-14 | 22.56 | $22.65 | 3992 |
| 2025-08-13 | 22.54 | $22.86 | 3992 |
| 2025-08-12 | 22.51 | $22.67 | 4100 |
| 2025-08-11 | 22.49 | $22.52 | 6700 |
| 2025-08-08 | 22.48 | $22.57 | 7100 |
| 2025-08-07 | 22.47 | $22.46 | 4000 |
| 2025-08-06 | 22.47 | $22.46 | 1400 |
| 2025-08-05 | 22.46 | $22.32 | 3401 |
| 2025-08-04 | 22.47 | $22.95 | 23600 |
| 2025-08-01 | 22.42 | $22.22 | 4300 |
| 2025-07-31 | 22.43 | $22.46 | 4200 |
| 2025-07-30 | 22.43 | $22.46 | 5500 |
| 2025-07-29 | 22.42 | $22.41 | 4300 |
| 2025-07-28 | 22.41 | $22.44 | 6500 |
| 2025-07-25 | 22.40 | $22.54 | 4323 |
| 2025-07-24 | 22.38 | $22.54 | 5019 |
| 2025-07-23 | 22.35 | $22.60 | 7844 |
| 2025-07-22 | 22.32 | $22.48 | 6418 |
| 2025-07-21 | 22.30 | $22.47 | 10800 |
| 2025-07-18 | 22.27 | $22.38 | 3515 |
| 2025-07-17 | 22.25 | $22.42 | 2000 |
| 2025-07-16 | 22.22 | $22.34 | 14245 |
| 2025-07-15 | 22.19 | $22.24 | 1300 |
| 2025-07-14 | 22.18 | $22.29 | 11800 |
| 2025-07-11 | 22.15 | $22.25 | 2700 |
| 2025-07-10 | 22.13 | $22.33 | 2300 |
| 2025-07-09 | 22.10 | $22.29 | 5000 |
| 2025-07-08 | 22.07 | $22.23 | 3714 |
| 2025-07-07 | 22.04 | $22.24 | 4439 |
| 2025-07-03 | 22.01 | $22.34 | 3836 |
| 2025-07-02 | 21.97 | $22.21 | 2100 |
| 2025-07-01 | 21.94 | $22.22 | 6300 |
| 2025-06-30 | 21.90 | $22.20 | 3600 |
| 2025-06-27 | 21.86 | $22.09 | 1341 |
| 2025-06-26 | 21.83 | $22.10 | 900 |
| 2025-06-25 | 21.80 | $21.99 | 11100 |
| 2025-06-24 | 21.78 | $21.94 | 2333 |
| 2025-06-23 | 21.75 | $21.78 | 2616 |
| 2025-06-20 | 21.74 | $21.70 | 28200 |
| 2025-06-18 | 21.74 | $21.74 | 5300 |
| 2025-06-17 | 21.74 | $21.72 | 538 |
| 2025-06-16 | 21.73 | $21.82 | 234 |
| 2025-06-13 | 21.71 | $21.70 | 300 |
| 2025-06-12 | 21.71 | $21.89 | 728 |
| 2025-06-11 | 21.68 | $21.91 | 1400 |
| 2025-06-10 | 21.65 | $21.88 | 735 |
| 2025-06-09 | 21.62 | $21.88 | 2700 |
| 2025-06-06 | 21.59 | $21.75 | 427 |
| 2025-06-05 | 21.57 | $21.70 | 5500 |
| 2025-06-04 | 21.55 | $21.67 | 3500 |
| 2025-06-03 | 21.53 | $21.66 | 1326 |
| 2025-06-02 | 21.51 | $21.60 | 51447 |
| 2025-05-30 | 21.50 | $21.52 | 19400 |
| 2025-05-29 | 21.49 | $21.57 | 600 |
| 2025-05-28 | 21.47 | $21.52 | 400 |
| 2025-05-27 | 21.46 | $21.63 | 7616 |
| 2025-05-23 | 21.43 | $21.41 | 9800 |
| 2025-05-22 | 21.42 | $21.47 | 1400 |
| 2025-05-21 | 21.40 | $21.49 | 431 |
| 2025-05-20 | 21.38 | $21.60 | 400 |
| 2025-05-19 | 21.34 | $21.60 | 2230 |
| 2025-05-16 | 21.30 | $21.56 | 2100 |
| 2025-05-15 | 21.25 | $21.50 | 2500 |
| 2025-05-14 | 21.21 | $21.47 | 1547 |
| 2025-05-13 | 21.17 | $21.52 | 2600 |
| 2025-05-12 | 21.12 | $21.49 | 4631 |
| 2025-05-09 | 21.07 | $21.27 | 4023 |
| 2025-05-08 | 21.03 | $21.23 | 1700 |
| 2025-05-07 | 20.99 | $21.18 | 2512 |
| 2025-05-06 | 20.96 | $21.32 | 13612 |
| 2025-05-05 | 20.90 | $21.22 | 6431 |
| 2025-05-02 | 20.84 | $21.18 | 3500 |
| 2025-05-01 | 20.79 | $20.99 | 1300 |
| 2025-04-30 | 20.76 | $21.03 | 4026 |
| 2025-04-29 | 20.73 | $21.03 | 3200 |
| 2025-04-28 | 20.70 | $21.01 | 3400 |
| 2025-04-25 | 20.67 | $20.99 | 1300 |
| 2025-04-24 | 20.65 | $20.96 | 1800 |
| 2025-04-23 | 20.63 | $20.87 | 119 |
| 2025-04-22 | 20.63 | $20.67 | 6400 |
| 2025-04-21 | 20.65 | $20.54 | 3817 |
| 2025-04-17 | 20.69 | $20.68 | 1600 |
| 2025-04-16 | 20.72 | $20.60 | 9314 |
| 2025-04-15 | 20.76 | $20.70 | 7423 |
| 2025-04-14 | 20.80 | $20.69 | 2700 |
| 2025-04-11 | 20.84 | $20.55 | 4345 |
| 2025-04-10 | 20.90 | $20.42 | 7645 |
| 2025-04-09 | 20.98 | $20.66 | 15600 |
| 2025-04-08 | 21.03 | $19.56 | 12500 |
| 2025-04-07 | 21.20 | $19.84 | 7600 |
| 2025-04-04 | 21.36 | $20.13 | 2900 |
| 2025-04-03 | 21.49 | $20.83 | 1616 |
| 2025-04-02 | 21.56 | $21.52 | 64242 |
| 2025-04-01 | 21.56 | $21.42 | 147100 |
| 2025-03-31 | 21.58 | $21.38 | 601 |
| 2025-03-28 | 21.60 | $21.41 | 6100 |
| 2025-03-27 | 21.63 | $21.67 | 1100 |
| 2025-03-26 | 21.63 | $21.66 | 4922 |
| 2025-03-25 | 21.63 | $21.71 | 18021 |
| 2025-03-24 | 21.63 | $21.79 | 708 |
| 2025-03-21 | 21.62 | $21.60 | 2030 |
| 2025-03-20 | 21.64 | $21.68 | 1401 |
| 2025-03-19 | 21.65 | $21.75 | 1825 |
| 2025-03-18 | 21.66 | $21.61 | 1231 |
| 2025-03-17 | 21.69 | $21.63 | 2600 |
| 2025-03-14 | 21.72 | $21.44 | 11500 |
| 2025-03-13 | 21.77 | $21.20 | 2300 |
| 2025-03-12 | 21.85 | $21.42 | 4200 |
| 2025-03-11 | 21.91 | $21.37 | 11300 |
| 2025-03-10 | 21.99 | $21.39 | 2100 |
| 2025-03-07 | 22.06 | $21.84 | 13002 |
| 2025-03-06 | 22.10 | $21.67 | 23545 |
| 2025-03-05 | 22.16 | $21.93 | 7600 |
| 2025-03-04 | 22.19 | $21.75 | 5300 |
| 2025-03-03 | 22.24 | $21.88 | 3609 |
| 2025-02-28 | 22.28 | $22.07 | 3205 |
| 2025-02-27 | 22.30 | $21.98 | 3123 |
| 2025-02-26 | 22.33 | $22.09 | 27704 |
| 2025-02-25 | 22.35 | $22.09 | 800 |
| 2025-02-24 | 22.37 | $22.19 | 2115 |
| 2025-02-21 | 22.38 | $22.30 | 4005 |
| 2025-02-20 | 22.38 | $22.50 | 36500 |
| 2025-02-19 | 22.36 | $22.57 | 4535 |
| 2025-02-18 | 22.34 | $22.55 | 118900 |
| 2025-02-14 | 22.31 | $22.49 | 7700 |
| 2025-02-13 | 22.28 | $22.50 | 6900 |
| 2025-02-12 | 22.25 | $22.40 | 46217 |
| 2025-02-11 | 22.22 | $22.38 | 2519 |
| 2025-02-10 | 22.19 | $22.41 | 8800 |
| 2025-02-07 | 22.16 | $22.34 | 20200 |
| 2025-02-06 | 22.13 | $22.31 | 943 |
| 2025-02-05 | 22.10 | $22.27 | 3146 |
| 2025-02-04 | 22.07 | $22.18 | 800 |
| 2025-02-03 | 22.05 | $22.05 | 2700 |
| 2025-01-31 | 22.04 | $22.19 | 4425 |
| 2025-01-30 | 22.01 | $22.31 | 5500 |
| 2025-01-29 | 21.97 | $22.14 | 2335 |
| 2025-01-28 | 21.95 | $22.09 | 2541 |
| 2025-01-27 | 21.93 | $21.98 | 2400 |
| 2025-01-24 | 21.92 | $22.21 | 3700 |
| 2025-01-23 | 21.89 | $22.15 | 19800 |
| 2025-01-22 | 21.86 | $22.21 | 21800 |
| 2025-01-21 | 21.84 | $22.28 | 52800 |
| 2025-01-17 | 21.80 | $21.94 | 4814 |
| 2025-01-16 | 21.81 | $21.76 | 5800 |
| 2025-01-15 | 21.84 | $21.88 | 1622 |
| 2025-01-14 | 21.86 | $21.53 | 4237 |
| 2025-01-13 | 21.92 | $21.38 | 45200 |
| 2025-01-10 | 22.00 | $21.60 | 1447 |
| 2025-01-08 | 22.07 | $21.82 | 1800 |
| 2025-01-07 | 22.13 | $21.80 | 800 |
| 2025-01-06 | 22.19 | $21.90 | 10800 |
| 2025-01-03 | 22.25 | $21.86 | 1947 |
| 2025-01-02 | 22.32 | $21.76 | 2600 |
| 2024-12-31 | 22.40 | $21.75 | 8239 |
| 2024-12-30 | 22.49 | $21.78 | 10700 |
| 2024-12-27 | 22.58 | $21.94 | 6246 |
| 2024-12-26 | 22.66 | $21.99 | 7819 |
| 2024-12-24 | 22.73 | $21.98 | 700 |
| 2024-12-23 | 22.82 | $22.61 | 7100 |
| 2024-12-20 | 22.84 | $22.54 | 1129 |
| 2024-12-19 | 22.87 | $22.47 | 2724 |
| 2024-12-18 | 22.91 | $22.53 | 2500 |
| 2024-12-17 | 22.95 | $22.85 | 6328 |
| 2024-12-16 | 22.95 | $23.04 | 13100 |
| 2024-12-13 | 22.94 | $22.97 | 1823 |
| 2024-12-12 | 22.92 | $22.97 | 30413 |
| 2024-12-11 | 22.91 | $23.07 | 6916 |
| 2024-12-10 | 22.88 | $23.04 | 3137 |
| 2024-12-09 | 22.86 | $23.14 | 3900 |
| 2024-12-06 | 22.82 | $23.07 | 2307 |
| 2024-12-05 | 22.79 | $22.95 | 8900 |
| 2024-12-04 | 22.77 | $22.92 | 2345 |
| 2024-12-03 | 22.75 | $22.85 | 11133 |
| 2024-12-02 | 22.73 | $22.78 | 7100 |
| 2024-11-29 | 22.72 | $22.83 | 300 |
| 2024-11-27 | 22.70 | $22.73 | 3700 |
| 2024-11-26 | 22.68 | $22.83 | 4500 |
| 2024-11-25 | 22.66 | $22.95 | 12500 |
| 2024-11-22 | 22.62 | $22.79 | 2935 |
| 2024-11-21 | 22.60 | $22.78 | 13027 |
| 2024-11-20 | 22.57 | $22.72 | 9840 |
| 2024-11-19 | 22.55 | $22.66 | 646 |
| 2024-11-18 | 22.54 | $22.57 | 8931 |
| 2024-11-15 | 22.53 | $22.63 | 4300 |
| 2024-11-14 | 22.51 | $22.44 | 4700 |
| 2024-11-13 | 22.52 | $22.60 | 9200 |
| 2024-11-12 | 22.51 | $22.83 | 6631 |
| 2024-11-11 | 22.48 | $22.70 | 2239 |
| 2024-11-08 | 22.45 | $22.57 | 607 |
| 2024-11-07 | 22.44 | $22.65 | 100 |
| 2024-11-06 | 22.43 | $22.55 | 836 |
| 2024-11-05 | 22.42 | $22.48 | 1800 |
| 2024-11-04 | 22.41 | $22.20 | 1647 |
| 2024-11-01 | 22.44 | $22.25 | 1800 |
| 2024-10-31 | 22.46 | $22.28 | 1600 |
| 2024-10-30 | 22.48 | $22.34 | 500 |
| 2024-10-29 | 22.49 | $22.48 | 1933 |
| 2024-10-28 | 22.49 | $22.58 | 2800 |
| 2024-10-25 | 22.47 | $22.42 | 3331 |
| 2024-10-24 | 22.48 | $22.35 | 1400 |
| 2024-10-23 | 22.49 | $22.42 | 6146 |
| 2024-10-22 | 22.49 | $22.63 | 46700 |
| 2024-10-21 | 22.48 | $22.47 | 9417 |
| 2024-10-18 | 22.47 | $22.58 | 7400 |
| 2024-10-17 | 22.46 | $22.48 | 3356 |
| 2024-10-16 | 22.45 | $22.60 | 1900 |
| 2024-10-15 | 22.43 | $22.48 | 800 |
| 2024-10-14 | 22.41 | $22.62 | 700 |
| 2024-10-11 | 22.38 | $22.40 | 2600 |
| 2024-10-10 | 22.37 | $22.46 | 1107 |
| 2024-10-09 | 22.35 | $22.49 | 1108 |
| 2024-10-08 | 22.32 | $22.45 | 1600 |
| 2024-10-07 | 22.29 | $22.28 | 18500 |
| 2024-10-04 | 22.28 | $22.57 | 29000 |
| 2024-10-03 | 22.23 | $22.27 | 10804 |
| 2024-10-02 | 22.21 | $22.31 | 32714 |
| 2024-10-01 | 22.18 | $22.41 | 21700 |
| 2024-09-30 | 22.14 | $22.36 | 9100 |
| 2024-09-27 | 22.11 | $22.54 | 10326 |
| 2024-09-26 | 22.05 | $22.54 | 600 |
| 2024-09-25 | 21.99 | $22.32 | 49400 |
| 2024-09-24 | 21.95 | $22.33 | 926 |
| 2024-09-23 | 21.91 | $22.23 | 1200 |
| 2024-09-20 | 21.87 | $22.18 | 400 |
| 2024-09-19 | 21.84 | $22.06 | 3829 |
| 2024-09-18 | 21.82 | $21.98 | 1300 |
| 2024-09-17 | 21.81 | $21.84 | 3311 |
| 2024-09-16 | 21.81 | $21.83 | 3240 |
| 2024-09-13 | 21.81 | $21.83 | 1324 |
| 2024-09-12 | 21.81 | $21.86 | 5202 |
| 2024-09-11 | 21.80 | $21.87 | 1600 |
| 2024-09-10 | 21.79 | $21.72 | 6300 |
| 2024-09-09 | 21.80 | $21.59 | 146 |
| 2024-09-06 | 21.81 | $21.47 | 4500 |
| 2024-09-05 | 21.84 | $21.71 | 3239 |
| 2024-09-04 | 21.83 | $21.89 | 8445 |
| 2024-09-03 | 21.81 | $21.72 | 7600 |
| 2024-08-30 | 21.80 | $22.06 | 12044 |
| 2024-08-29 | 21.76 | $21.96 | 6110 |
| 2024-08-28 | 21.72 | $21.84 | 3112 |
| 2024-08-27 | 21.69 | $21.99 | 8230 |
| 2024-08-26 | 21.66 | $21.98 | 3409 |
| 2024-08-23 | 21.61 | $21.94 | 647 |
| 2024-08-22 | 21.58 | $21.79 | 4930 |
| 2024-08-21 | 21.55 | $21.91 | 400 |
| 2024-08-20 | 21.52 | $21.85 | 1010 |
| 2024-08-19 | 21.49 | $21.90 | 7745 |
| 2024-08-16 | 21.45 | $21.77 | 5524 |
| 2024-08-15 | 21.43 | $21.65 | 835 |
| 2024-08-14 | 21.42 | $21.49 | 3440 |
| 2024-08-13 | 21.42 | $21.49 | 11900 |
| 2024-08-12 | 21.44 | $21.21 | 2741 |
| 2024-08-09 | 21.48 | $21.19 | 1000 |
| 2024-08-08 | 21.53 | $21.11 | 35300 |
| 2024-08-07 | 21.59 | $21.12 | 4100 |
| 2024-08-06 | 21.65 | $21.07 | 527 |
| 2024-08-05 | 21.72 | $21.10 | 5608 |
| 2024-08-02 | 21.80 | $21.40 | 58100 |
| 2024-08-01 | 21.84 | $21.58 | 3100 |
| 2024-07-31 | 21.88 | $22.13 | 929 |
| 2024-07-30 | 21.85 | $21.77 | 4316 |
| 2024-07-29 | 21.86 | $21.68 | 1617 |
| 2024-07-26 | 21.88 | $21.70 | 21800 |
| 2024-07-25 | 21.90 | $21.59 | 6215 |
| 2024-07-24 | 21.93 | $21.67 | 12918 |
| 2024-07-23 | 21.95 | $21.91 | 37200 |
| 2024-07-22 | 21.95 | $21.90 | 3600 |
| 2024-07-19 | 21.94 | $21.79 | 6334 |
| 2024-07-18 | 21.95 | $21.93 | 10641 |
| 2024-07-17 | 21.95 | $22.07 | 932 |
| 2024-07-16 | 21.92 | $22.28 | 1720 |
| 2024-07-15 | 21.88 | $22.11 | 2100 |
| 2024-07-12 | 21.85 | $22.13 | 3547 |
| 2024-07-11 | 21.82 | $22.11 | 4928 |
| 2024-07-10 | 21.78 | $21.95 | 2320 |
| 2024-07-09 | 21.76 | $21.82 | 9329 |
| 2024-07-08 | 21.75 | $21.88 | 2800 |
| 2024-07-05 | 21.74 | $21.84 | 441 |
| 2024-07-03 | 21.73 | $21.86 | 900 |
| 2024-07-02 | 21.71 | $21.74 | 61111 |
| 2024-07-01 | 21.71 | $21.69 | 4404 |
| 2024-06-28 | 21.71 | $21.76 | 2219 |
| 2024-06-27 | 21.70 | $21.68 | 600 |
| 2024-06-26 | 21.70 | $21.69 | 733 |
| 2024-06-25 | 21.70 | $21.71 | 1847 |
| 2024-06-24 | 21.70 | $21.69 | 240 |
| 2024-06-21 | 21.70 | $21.70 | 1200 |
| 2024-06-20 | 21.70 | $21.78 | 2300 |
| 2024-06-18 | 21.69 | $21.75 | 1600 |
| 2024-06-17 | 21.68 | $21.68 | 336 |
| 2024-06-14 | 21.68 | $21.62 | 900 |
| 2024-06-13 | 21.69 | $21.74 | 1201 |
| 2024-06-12 | 21.68 | $21.82 | 1545 |
| 2024-06-11 | 21.67 | $21.71 | 6618 |
| 2024-06-10 | 21.66 | $21.65 | 735 |
| 2024-06-07 | 21.66 | $21.71 | 6300 |
| 2024-06-06 | 21.66 | $21.70 | 703 |
| 2024-06-05 | 21.65 | $21.71 | 3346 |
| 2024-06-04 | 21.64 | $21.54 | 1534 |
| 2024-06-03 | 21.65 | $21.69 | 4200 |
| 2024-05-31 | 21.64 | $21.62 | 2500 |
| 2024-05-30 | 21.64 | $21.63 | 2300 |
| 2024-05-29 | 21.63 | $21.60 | 1400 |
| 2024-05-28 | 21.63 | $21.75 | 1500 |
| 2024-05-24 | 21.61 | $21.69 | 3100 |
| 2024-05-23 | 21.59 | $21.55 | 1900 |
| 2024-05-22 | 21.58 | $21.65 | 7412 |
| 2024-05-21 | 21.56 | $21.81 | 5600 |
| 2024-05-20 | 21.53 | $21.75 | 13100 |
| 2024-05-17 | 21.49 | $21.62 | 4311 |
| 2024-05-16 | 21.47 | $21.70 | 1900 |
| 2024-05-15 | 21.44 | $21.66 | 1300 |
| 2024-05-14 | 21.41 | $21.55 | 80100 |
| 2024-05-13 | 21.38 | $21.52 | 20300 |
| 2024-05-10 | 21.36 | $21.57 | 1200 |
| 2024-05-09 | 21.33 | $21.54 | 2633 |
| 2024-05-08 | 21.31 | $21.53 | 1048 |
| 2024-05-07 | 21.28 | $21.55 | 2700 |
| 2024-05-06 | 21.26 | $21.51 | 5500 |
| 2024-05-03 | 21.24 | $21.37 | 4140 |
| 2024-05-02 | 21.23 | $21.24 | 12401 |
| 2024-05-01 | 21.24 | $21.09 | 27900 |
| 2024-04-30 | 21.26 | $21.13 | 10001 |
| 2024-04-29 | 21.29 | $21.32 | 53900 |
| 2024-04-26 | 21.30 | $21.26 | 9200 |
| 2024-04-25 | 21.31 | $21.28 | 7427 |
| 2024-04-24 | 21.33 | $21.30 | 17100 |
| 2024-04-23 | 21.35 | $21.26 | 33909 |
| 2024-04-22 | 21.37 | $21.15 | 4400 |
| 2024-04-19 | 21.41 | $21.07 | 19900 |
| 2024-04-18 | 21.46 | $21.03 | 5300 |
| 2024-04-17 | 21.51 | $21.08 | 1223 |
| 2024-04-16 | 21.56 | $21.10 | 2100 |
| 2024-04-15 | 21.61 | $21.28 | 13615 |
| 2024-04-12 | 21.65 | $21.43 | 15126 |
| 2024-04-11 | 21.66 | $21.55 | 4301 |
| 2024-04-10 | 21.67 | $21.55 | 7123 |
| 2024-04-09 | 21.68 | $21.75 | 4210 |
| 2024-04-08 | 21.67 | $21.72 | 3617 |
| 2024-04-05 | 21.65 | $21.65 | 4600 |
| 2024-04-04 | 21.65 | $21.54 | 5409 |
| 2024-04-03 | 21.65 | $21.69 | 5200 |
| 2024-04-02 | 21.64 | $21.71 | 75132 |
| 2024-04-01 | 21.62 | $21.80 | 9700 |
| 2024-03-28 | 21.59 | $21.84 | 1700 |
| 2024-03-27 | 21.56 | $21.80 | 5748 |
| 2024-03-26 | 21.52 | $21.67 | 6543 |
| 2024-03-25 | 21.50 | $21.65 | 1340 |
| 2024-03-22 | 21.47 | $21.69 | 2731 |
| 2024-03-21 | 21.44 | $21.73 | 2045 |
| 2024-03-20 | 21.40 | $21.66 | 2400 |
| 2024-03-19 | 21.37 | $21.51 | 2100 |
| 2024-03-18 | 21.34 | $21.44 | 700 |
| 2024-03-15 | 21.33 | $21.35 | 1800 |
| 2024-03-14 | 21.32 | $21.39 | 4000 |
| 2024-03-13 | 21.30 | $21.46 | 5800 |
| 2024-03-12 | 21.27 | $21.49 | 10225 |
| 2024-03-11 | 21.24 | $21.35 | 8600 |
| 2024-03-08 | 21.22 | $21.42 | 5900 |
| 2024-03-07 | 21.19 | $21.44 | 2300 |
| 2024-03-06 | 21.15 | $21.36 | 7200 |
| 2024-03-05 | 21.12 | $21.25 | 91700 |
| 2024-03-04 | 21.10 | $21.27 | 1542 |
| 2024-03-01 | 21.07 | $21.28 | 1800 |
| 2024-02-29 | 21.04 | $21.13 | 7800 |
| 2024-02-28 | 21.02 | $21.12 | 3900 |
| 2024-02-27 | 21.01 | $21.18 | 5000 |
| 2024-02-26 | 20.98 | $21.14 | 19000 |
| 2024-02-23 | 20.96 | $21.12 | 5400 |
| 2024-02-22 | 20.94 | $21.19 | 36513 |
| 2024-02-21 | 20.90 | $21.02 | 8622 |
| 2024-02-20 | 20.89 | $21.13 | 10005 |
| 2024-02-16 | 20.86 | $21.00 | 23700 |
| 2024-02-15 | 20.84 | $21.07 | 5800 |
| 2024-02-14 | 20.81 | $20.83 | 8349 |
| 2024-02-13 | 20.80 | $20.73 | 4932 |
| 2024-02-12 | 20.80 | $20.90 | 13100 |
| 2024-02-09 | 20.79 | $20.91 | 30711 |
| 2024-02-08 | 20.77 | $20.87 | 57000 |
| 2024-02-07 | 20.75 | $20.83 | 67025 |
| 2024-02-06 | 20.74 | $20.83 | 20200 |
| 2024-02-05 | 20.73 | $20.68 | 6600 |
| 2024-02-02 | 20.73 | $20.83 | 7500 |
| 2024-02-01 | 20.72 | $20.86 | 38246 |
| 2024-01-31 | 20.70 | $20.81 | 6200 |
| 2024-01-30 | 20.69 | $20.80 | 7426 |
| 2024-01-29 | 20.68 | $20.84 | 14610 |
| 2024-01-26 | 20.66 | $20.73 | 6000 |
| 2024-01-25 | 20.65 | $20.73 | 4922 |
| 2024-01-24 | 20.65 | $20.66 | 5100 |
| 2024-01-23 | 20.66 | $20.65 | 39500 |
| 2024-01-22 | 20.66 | $20.69 | 5439 |
| 2024-01-19 | 20.67 | $20.60 | 7600 |
| 2024-01-18 | 20.69 | $20.56 | 6000 |
| 2024-01-17 | 20.71 | $20.52 | 2925 |
| 2024-01-16 | 20.73 | $20.61 | 1800 |
| 2024-01-12 | 20.75 | $20.74 | 8400 |
| 2024-01-11 | 20.76 | $20.72 | 2409 |
| 2024-01-10 | 20.77 | $20.67 | 7400 |
| 2024-01-09 | 20.78 | $20.64 | 1900 |
| 2024-01-08 | 20.80 | $20.72 | 4717 |
| 2024-01-05 | 20.81 | $20.61 | 2107 |
| 2024-01-04 | 20.83 | $20.56 | 10821 |
| 2024-01-03 | 20.85 | $20.63 | 8100 |
| 2024-01-02 | 20.87 | $20.69 | 16130 |
| 2023-12-29 | 20.87 | $20.82 | 22100 |
| 2023-12-28 | 20.87 | $20.87 | 12200 |
| 2023-12-27 | 20.86 | $20.85 | 85200 |
| 2023-12-26 | 20.85 | $21.11 | 8600 |
| 2023-12-22 | 20.81 | $21.05 | 9500 |
| 2023-12-21 | 20.77 | $21.03 | 2211 |
| 2023-12-20 | 20.73 | $20.89 | 2800 |
| 2023-12-19 | 20.71 | $21.02 | 4100 |
| 2023-12-18 | 20.67 | $20.93 | 3900 |
| 2023-12-15 | 20.63 | $20.85 | 2400 |
| 2023-12-14 | 20.60 | $20.95 | 21000 |
| 2023-12-13 | 20.56 | $20.85 | 49331 |
| 2023-12-12 | 20.52 | $20.65 | 2900 |
| 2023-12-11 | 20.50 | $20.62 | 5147 |
| 2023-12-08 | 20.49 | $20.57 | 8601 |
| 2023-12-07 | 20.47 | $20.55 | 7739 |
| 2023-12-06 | 20.46 | $20.50 | 8700 |
| 2023-12-05 | 20.45 | $20.50 | 8429 |
| 2023-12-04 | 20.44 | $20.51 | 10623 |
| 2023-12-01 | 20.42 | $20.57 | 4914 |
| 2023-11-30 | 20.40 | $20.51 | 4600 |
| 2023-11-29 | 20.38 | $20.48 | 5100 |
| 2023-11-28 | 20.36 | $20.47 | 14643 |
| 2023-11-27 | 20.34 | $20.44 | 2000 |
| 2023-11-24 | 20.32 | $20.45 | 1330 |
| 2023-11-22 | 20.30 | $20.42 | 3100 |
| 2023-11-21 | 20.27 | $20.43 | 2104 |
| 2023-11-20 | 20.25 | $20.49 | 3902 |
| 2023-11-17 | 20.21 | $20.39 | 9700 |
| 2023-11-16 | 20.18 | $20.34 | 7109 |
| 2023-11-15 | 20.15 | $20.36 | 6334 |
| 2023-11-14 | 20.12 | $20.34 | 7500 |
| 2023-11-13 | 20.10 | $20.20 | 2420 |
| 2023-11-10 | 20.08 | $20.20 | 31000 |
| 2023-11-09 | 20.06 | $20.17 | 12300 |
| 2023-11-08 | 20.05 | $20.26 | 20000 |
| 2023-11-07 | 20.03 | $20.25 | 5000 |
| 2023-11-06 | 20.01 | $20.21 | 2420 |
| 2023-11-03 | 19.99 | $20.36 | 3721 |
| 2023-11-02 | 19.96 | $20.17 | 31100 |
| 2023-11-01 | 19.94 | $19.95 | 12500 |
| 2023-10-31 | 19.94 | $19.88 | 5900 |
| 2023-10-30 | 19.96 | $19.82 | 8333 |
| 2023-10-27 | 19.98 | $19.78 | 20400 |
| 2023-10-26 | 20.00 | $19.87 | 37000 |
| 2023-10-25 | 20.02 | $19.80 | 15500 |
| 2023-10-24 | 20.05 | $19.95 | 2902 |
| 2023-10-23 | 20.06 | $19.85 | 11233 |
| 2023-10-20 | 20.09 | $19.89 | 74900 |
| 2023-10-19 | 20.11 | $19.93 | 3835 |
| 2023-10-18 | 20.13 | $20.05 | 42500 |
| 2023-10-17 | 20.14 | $20.16 | 29221 |
| 2023-10-16 | 20.15 | $20.15 | 87300 |
| 2023-10-13 | 20.15 | $20.09 | 4300 |
| 2023-10-12 | 20.17 | $20.13 | 17117 |
| 2023-10-11 | 20.18 | $20.25 | 63116 |
| 2023-10-10 | 20.18 | $20.22 | 7017 |
| 2023-10-09 | 20.19 | $20.14 | 11400 |
| 2023-10-06 | 20.20 | $20.09 | 17431 |
| 2023-10-05 | 20.23 | $20.03 | 5931 |
| 2023-10-04 | 20.26 | $19.98 | 13013 |
| 2023-10-03 | 20.29 | $19.96 | 11846 |
| 2023-10-02 | 20.34 | $20.14 | 110500 |
| 2023-09-29 | 20.36 | $20.24 | 49600 |
| 2023-09-28 | 20.38 | $20.23 | 20010 |
| 2023-09-27 | 20.41 | $20.18 | 16200 |
| 2023-09-26 | 20.44 | $20.15 | 15118 |
| 2023-09-25 | 20.47 | $20.28 | 4608 |
| 2023-09-22 | 20.49 | $20.32 | 2034 |
| 2023-09-21 | 20.51 | $20.29 | 4818 |
| 2023-09-20 | 20.53 | $20.47 | 5400 |
| 2023-09-19 | 20.54 | $20.52 | 1800 |
| 2023-09-18 | 20.53 | $20.54 | 700 |
| 2023-09-15 | 20.53 | $20.57 | 4149 |
| 2023-09-14 | 20.52 | $20.66 | 3800 |
| 2023-09-13 | 20.50 | $20.49 | 2017 |
| 2023-09-12 | 20.49 | $20.53 | 1400 |
| 2023-09-11 | 20.49 | $20.55 | 5649 |
| 2023-09-08 | 20.48 | $20.45 | 400 |
| 2023-09-07 | 20.48 | $20.44 | 3720 |
| 2023-09-06 | 20.48 | $20.51 | 8700 |
| 2023-09-05 | 20.48 | $20.58 | 3200 |
| 2023-09-01 | 20.47 | $20.67 | 5335 |
| 2023-08-31 | 20.45 | $20.61 | 9203 |
| 2023-08-30 | 20.44 | $20.65 | 1944 |
| 2023-08-29 | 20.43 | $20.61 | 3500 |
| 2023-08-28 | 20.42 | $20.47 | 8100 |
| 2023-08-25 | 20.43 | $20.34 | 3117 |
| 2023-08-24 | 20.46 | $20.27 | 1800 |
| 2023-08-23 | 20.49 | $20.38 | 1900 |
| 2023-08-22 | 20.52 | $20.23 | 19700 |
| 2023-08-21 | 20.56 | $20.28 | 2843 |
| 2023-08-18 | 20.61 | $20.27 | 19700 |
| 2023-08-17 | 20.65 | $20.26 | 7000 |
| 2023-08-16 | 20.70 | $20.33 | 6072 |
| 2023-08-15 | 20.75 | $20.43 | 3000 |
| 2023-08-14 | 20.79 | $20.58 | 6035 |
| 2023-08-11 | 20.82 | $20.63 | 13717 |
| 2023-08-10 | 20.84 | $20.71 | 2800 |
| 2023-08-09 | 20.86 | $20.71 | 12000 |
| 2023-08-08 | 20.88 | $20.72 | 10402 |
| 2023-08-07 | 20.89 | $20.81 | 5300 |
| 2023-08-04 | 20.90 | $20.75 | 9300 |
| 2023-08-03 | 20.91 | $20.76 | 9300 |
| 2023-08-02 | 20.92 | $20.77 | 6834 |
| 2023-08-01 | 20.93 | $20.98 | 5455 |
| 2023-07-31 | 20.91 | $21.08 | 6406 |
| 2023-07-28 | 20.89 | $21.03 | 3439 |
| 2023-07-27 | 20.87 | $20.89 | 7900 |
| 2023-07-26 | 20.85 | $21.01 | 3930 |
| 2023-07-25 | 20.83 | $20.97 | 855803 |
| 2023-07-24 | 20.81 | $20.94 | 2200 |
| 2023-07-21 | 20.78 | $20.89 | 2933 |
| 2023-07-20 | 20.76 | $20.88 | 54732 |
| 2023-07-19 | 20.74 | $20.96 | 16800 |
| 2023-07-18 | 20.71 | $20.94 | 12300 |
| 2023-07-17 | 20.68 | $20.90 | 8600 |
| 2023-07-14 | 20.65 | $20.86 | 11200 |
| 2023-07-13 | 20.63 | $20.95 | 12916 |
| 2023-07-12 | 20.60 | $20.81 | 7949 |
| 2023-07-11 | 20.57 | $20.67 | 4703 |
| 2023-07-10 | 20.56 | $20.58 | 1218 |
| 2023-07-07 | 20.56 | $20.53 | 12705 |
| 2023-07-06 | 20.57 | $20.46 | 7300 |
| 2023-07-05 | 20.57 | $20.63 | 25800 |
| 2023-07-03 | 20.57 | $20.69 | 5100 |
| 2023-06-30 | 20.55 | $20.63 | 6818 |
| 2023-06-29 | 20.54 | $20.56 | 4900 |
| 2023-06-28 | 20.53 | $20.53 | 31746 |
| 2023-06-27 | 20.52 | $20.52 | 27600 |
| 2023-06-26 | 20.51 | $20.44 | 54800 |
| 2023-06-23 | 20.51 | $20.40 | 7339 |
| 2023-06-22 | 20.51 | $20.51 | 2800 |
| 2023-06-21 | 20.49 | $20.59 | 15037 |
| 2023-06-20 | 20.47 | $20.60 | 35100 |
| 2023-06-16 | 20.44 | $20.73 | 2024 |
| 2023-06-15 | 20.40 | $20.75 | 9307 |
| 2023-06-14 | 20.36 | $20.61 | 13800 |
| 2023-06-13 | 20.32 | $20.64 | 10100 |
| 2023-06-12 | 20.29 | $20.52 | 12000 |
| 2023-06-09 | 20.26 | $20.48 | 11749 |
| 2023-06-08 | 20.24 | $20.49 | 6328 |
| 2023-06-07 | 20.21 | $20.41 | 3800 |
| 2023-06-06 | 20.19 | $20.42 | 5917 |
| 2023-06-05 | 20.17 | $20.30 | 4270 |
| 2023-06-02 | 20.16 | $20.33 | 12600 |
| 2023-06-01 | 20.15 | $20.14 | 4743 |
| 2023-05-31 | 20.16 | $19.96 | 16505 |
| 2023-05-30 | 20.18 | $20.04 | 5700 |
| 2023-05-26 | 20.20 | $20.09 | 7300 |
| 2023-05-25 | 20.22 | $19.96 | 9000 |
| 2023-05-24 | 20.25 | $20.02 | 26632 |
| 2023-05-23 | 20.27 | $20.15 | 302916 |
| 2023-05-22 | 20.29 | $20.29 | 1509 |
| 2023-05-19 | 20.28 | $20.24 | 3532 |
| 2023-05-18 | 20.29 | $20.27 | 27500 |
| 2023-05-17 | 20.29 | $20.29 | 14100 |
| 2023-05-16 | 20.29 | $20.18 | 2923 |
| 2023-05-15 | 20.31 | $20.35 | 2518 |
| 2023-05-12 | 20.31 | $20.24 | 10400 |
| 2023-05-11 | 20.32 | $20.27 | 12100 |
| 2023-05-10 | 20.32 | $20.38 | 9700 |
| 2023-05-09 | 20.32 | $20.32 | 11713 |
| 2023-05-08 | 20.33 | $20.38 | 4500 |
| 2023-05-05 | 20.32 | $20.35 | 9146 |
| 2023-05-04 | 20.32 | $20.17 | 3334 |
| 2023-05-03 | 20.34 | $20.25 | 8300 |
| 2023-05-02 | 20.35 | $20.27 | 9200 |
| 2023-05-01 | 20.36 | $20.36 | 7112 |
| 2023-04-28 | 20.37 | $20.43 | 13731 |
| 2023-04-27 | 20.36 | $20.30 | 27219 |
| 2023-04-26 | 20.37 | $20.17 | 8212 |
| 2023-04-25 | 20.39 | $20.17 | 29123 |
| 2023-04-24 | 20.40 | $20.37 | 13500 |
| 2023-04-21 | 20.40 | $20.36 | 7300 |
| 2023-04-20 | 20.40 | $20.42 | 1644 |
| 2023-04-19 | 20.39 | $20.44 | 10533 |
| 2023-04-18 | 20.38 | $20.51 | 311 |
| 2023-04-17 | 20.35 | $20.46 | 6900 |
| 2023-04-14 | 20.33 | $20.41 | 3800 |
| 2023-04-13 | 20.31 | $20.47 | 11622 |
| 2023-04-12 | 20.29 | $20.44 | 29700 |
| 2023-04-11 | 20.26 | $20.46 | 36848 |
| 2023-04-10 | 20.24 | $20.35 | 6600 |
| 2023-04-06 | 20.22 | $20.38 | 5344 |
| 2023-04-05 | 20.20 | $20.30 | 17320 |
| 2023-04-04 | 20.18 | $20.36 | 47349 |
| 2023-04-03 | 20.17 | $20.41 | 13539 |
| 2023-03-31 | 20.15 | $20.38 | 8948 |
| 2023-03-30 | 20.13 | $20.30 | 7700 |
| 2023-03-29 | 20.12 | $20.21 | 22236 |
| 2023-03-28 | 20.13 | $20.17 | 11028 |
| 2023-03-27 | 20.14 | $20.09 | 119541 |
| 2023-03-24 | 20.16 | $20.05 | 26440 |
| 2023-03-23 | 20.19 | $20.06 | 22608 |
| 2023-03-22 | 20.21 | $20.07 | 17813 |
| 2023-03-21 | 20.25 | $20.05 | 27016 |
| 2023-03-20 | 20.28 | $19.95 | 10100 |
| 2023-03-17 | 20.33 | $19.93 | 4900 |
| 2023-03-16 | 20.39 | $20.01 | 9600 |
| 2023-03-15 | 20.44 | $20.00 | 13000 |
| 2023-03-14 | 20.50 | $20.12 | 139237 |
| 2023-03-13 | 20.55 | $20.06 | 16700 |
| 2023-03-10 | 20.61 | $20.16 | 18510 |
| 2023-03-09 | 20.67 | $20.38 | 27512 |
| 2023-03-08 | 20.70 | $20.59 | 19200 |
| 2023-03-07 | 20.72 | $20.58 | 6638 |
| 2023-03-06 | 20.75 | $20.76 | 5300 |
| 2023-03-03 | 20.75 | $20.82 | 7441 |
| 2023-03-02 | 20.76 | $20.62 | 185223 |
| 2023-03-01 | 20.78 | $20.67 | 72300 |
| 2023-02-28 | 20.80 | $20.63 | 32100 |
| 2023-02-27 | 20.83 | $20.61 | 22500 |
| 2023-02-24 | 20.86 | $20.49 | 118200 |
| 2023-02-23 | 20.91 | $20.72 | 4400 |
| 2023-02-22 | 20.93 | $20.68 | 26703 |
| 2023-02-21 | 20.97 | $20.73 | 17000 |
| 2023-02-17 | 20.99 | $20.83 | 11421 |
| 2023-02-16 | 21.01 | $20.91 | 14132 |
| 2023-02-15 | 21.02 | $21.00 | 9513 |
| 2023-02-14 | 21.02 | $21.02 | 32000 |
| 2023-02-13 | 21.02 | $20.98 | 21717 |
| 2023-02-10 | 21.02 | $20.93 | 8100 |
| 2023-02-09 | 21.03 | $20.89 | 19400 |
| 2023-02-08 | 21.04 | $21.00 | 21300 |
| 2023-02-07 | 21.03 | $21.06 | 60426 |
| 2023-02-06 | 21.02 | $20.95 | 23600 |
| 2023-02-03 | 21.02 | $21.10 | 33812 |
| 2023-02-02 | 21.00 | $21.26 | 33706 |
| 2023-02-01 | 20.97 | $21.15 | 17509 |
| 2023-01-31 | 20.94 | $21.12 | 16601 |
| 2023-01-30 | 20.90 | $20.96 | 9700 |
| 2023-01-27 | 20.89 | $21.09 | 9348 |
| 2023-01-26 | 20.85 | $21.11 | 27300 |
| 2023-01-25 | 20.81 | $20.99 | 36232 |
| 2023-01-24 | 20.78 | $20.98 | 41804 |
| 2023-01-23 | 20.75 | $20.97 | 37025 |
| 2023-01-20 | 20.71 | $20.91 | 28800 |
| 2023-01-19 | 20.68 | $20.77 | 110505 |
| 2023-01-18 | 20.66 | $20.81 | 239700 |
| 2023-01-17 | 20.63 | $20.93 | 176109 |
| 2023-01-13 | 20.59 | $20.92 | 37100 |
| 2023-01-12 | 20.55 | $20.93 | 159800 |
| 2023-01-11 | 20.51 | $20.80 | 8649 |
| 2023-01-10 | 20.48 | $20.72 | 34500 |
| 2023-01-09 | 20.46 | $20.66 | 12100 |
| 2023-01-06 | 20.44 | $20.61 | 13800 |
| 2023-01-05 | 20.43 | $20.42 | 9829 |
| 2023-01-04 | 20.44 | $20.53 | 18922 |
| 2023-01-03 | 20.43 | $20.34 | 10343 |
| 2022-12-30 | 20.45 | $20.38 | 13400 |
| 2022-12-29 | 20.46 | $20.39 | 16413 |
| 2022-12-28 | 20.48 | $20.26 | 57700 |
| 2022-12-27 | 20.51 | $20.43 | 17000 |
| 2022-12-23 | 20.53 | $20.36 | 11600 |
| 2022-12-22 | 20.55 | $20.34 | 79400 |
| 2022-12-21 | 20.58 | $20.49 | 43600 |
| 2022-12-20 | 20.59 | $20.41 | 17100 |
| 2022-12-19 | 20.62 | $20.37 | 48245 |
| 2022-12-16 | 20.64 | $20.48 | 41349 |
| 2022-12-15 | 20.66 | $20.55 | 83931 |
| 2022-12-14 | 20.67 | $20.74 | 26827 |
| 2022-12-13 | 20.67 | $20.73 | 26200 |
| 2022-12-12 | 20.66 | $20.63 | 35200 |
| 2022-12-09 | 20.67 | $20.60 | 53600 |
| 2022-12-08 | 20.68 | $20.53 | 57243 |
| 2022-12-07 | 20.69 | $20.55 | 15031 |
| 2022-12-06 | 20.70 | $20.61 | 31820 |
| 2022-12-05 | 20.71 | $20.51 | 19700 |
| 2022-12-02 | 20.72 | $20.87 | 25735 |
| 2022-12-01 | 20.70 | $20.88 | 33126 |
| 2022-11-30 | 20.67 | $20.88 | 29900 |
| 2022-11-29 | 20.65 | $20.67 | 71647 |
| 2022-11-28 | 20.63 | $20.60 | 60146 |
| 2022-11-25 | 20.63 | $20.76 | 23601 |
| 2022-11-23 | 20.61 | $20.75 | 71840 |
| 2022-11-22 | 20.58 | $20.70 | 37800 |
| 2022-11-21 | 20.56 | $20.63 | 190400 |
| 2022-11-18 | 20.55 | $20.67 | 28813 |
| 2022-11-17 | 20.52 | $20.65 | 80200 |
| 2022-11-16 | 20.50 | $20.68 | 31200 |
| 2022-11-15 | 20.47 | $20.73 | 1.3M |
| 2022-11-14 | 20.44 | $20.66 | 45845 |
| 2022-11-11 | 20.41 | $20.77 | 97800 |
| 2022-11-10 | 20.36 | $20.72 | 76400 |
| 2022-11-09 | 20.32 | $20.33 | 38400 |
| 2022-11-08 | 20.31 | $20.44 | 48400 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.32
2026-07-21
Close Price
$24.33
Vol: 94970
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.83
Average
21.87
Maximum
24.59
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 24.32 | $24.33 | 94970 |
| 2026-07-20 | 24.32 | $24.08 | 21400 |
| 2026-07-17 | 24.37 | $24.23 | 9000 |
| 2026-07-16 | 24.40 | $24.16 | 14000 |
| 2026-07-15 | 24.45 | $24.36 | 5600 |
| 2026-07-14 | 24.47 | $24.32 | 4000 |
| 2026-07-13 | 24.50 | $24.34 | 10601 |
| 2026-07-10 | 24.52 | $24.51 | 1035 |
| 2026-07-09 | 24.52 | $24.55 | 3831 |
| 2026-07-08 | 24.51 | $24.39 | 4300 |
| 2026-07-07 | 24.52 | $24.44 | 5718 |
| 2026-07-06 | 24.53 | $24.61 | 8600 |
| 2026-07-02 | 24.51 | $24.40 | 29200 |
| 2026-07-01 | 24.52 | $24.39 | 5500 |
| 2026-06-30 | 24.54 | $24.52 | 7200 |
| 2026-06-29 | 24.54 | $24.49 | 4738 |
| 2026-06-26 | 24.53 | $24.34 | 4700 |
| 2026-06-25 | 24.56 | $24.52 | 4700 |
| 2026-06-24 | 24.56 | $24.38 | 7300 |
| 2026-06-23 | 24.58 | $24.48 | 4300 |
| 2026-06-22 | 24.59 | $24.71 | 5303 |
| 2026-06-18 | 24.54 | $24.68 | 3700 |
| 2026-06-17 | 24.50 | $24.72 | 1630 |
| 2026-06-16 | 24.43 | $24.62 | 1900 |
| 2026-06-15 | 24.38 | $24.69 | 3644 |
| 2026-06-12 | 24.31 | $24.41 | 2100 |
| 2026-06-11 | 24.28 | $24.26 | 4800 |
| 2026-06-10 | 24.28 | $23.91 | 12800 |
| 2026-06-09 | 24.35 | $24.16 | 6122 |
| 2026-06-08 | 24.38 | $24.13 | 2214 |
| 2026-06-05 | 24.42 | $24.07 | 3522 |
| 2026-06-04 | 24.48 | $24.46 | 3800 |
| 2026-06-03 | 24.47 | $24.49 | 7018 |
| 2026-06-02 | 24.45 | $24.61 | 6340 |
| 2026-06-01 | 24.39 | $24.55 | 62800 |
| 2026-05-29 | 24.34 | $24.38 | 15100 |
| 2026-05-28 | 24.32 | $24.36 | 4636 |
| 2026-05-27 | 24.30 | $24.31 | 5200 |
| 2026-05-26 | 24.28 | $24.37 | 10700 |
| 2026-05-22 | 24.24 | $24.22 | 1318 |
| 2026-05-21 | 24.24 | $24.15 | 11700 |
| 2026-05-20 | 24.24 | $24.12 | 40000 |
| 2026-05-19 | 24.25 | $23.84 | 56107 |
| 2026-05-18 | 24.32 | $23.99 | 35720 |
| 2026-05-15 | 24.37 | $24.04 | 11000 |
| 2026-05-14 | 24.42 | $24.45 | 14713 |
| 2026-05-13 | 24.39 | $24.46 | 7531 |
| 2026-05-12 | 24.35 | $24.33 | 9400 |
| 2026-05-11 | 24.32 | $24.48 | 3035 |
| 2026-05-08 | 24.26 | $24.35 | 1822 |
| 2026-05-07 | 24.22 | $24.24 | 4500 |
| 2026-05-06 | 24.19 | $24.36 | 8200 |
| 2026-05-05 | 24.13 | $24.24 | 946 |
| 2026-05-04 | 24.09 | $24.05 | 4529 |
| 2026-05-01 | 24.07 | $24.10 | 11310 |
| 2026-04-30 | 24.05 | $24.10 | 3800 |
| 2026-04-29 | 24.01 | $23.89 | 1726 |
| 2026-04-28 | 24.02 | $23.93 | 2814 |
| 2026-04-27 | 24.02 | $24.03 | 3328 |
| 2026-04-24 | 23.99 | $24.08 | 1900 |
| 2026-04-23 | 23.95 | $24.04 | 3715 |
| 2026-04-22 | 23.91 | $24.04 | 8146 |
| 2026-04-21 | 23.87 | $23.95 | 3035 |
| 2026-04-20 | 23.83 | $24.06 | 1700 |
| 2026-04-17 | 23.76 | $24.06 | 2037 |
| 2026-04-16 | 23.68 | $23.95 | 2208 |
| 2026-04-15 | 23.62 | $23.87 | 3800 |
| 2026-04-14 | 23.55 | $23.88 | 5300 |
| 2026-04-13 | 23.48 | $23.68 | 1942 |
| 2026-04-10 | 23.43 | $23.76 | 2600 |
| 2026-04-09 | 23.36 | $23.70 | 5232 |
| 2026-04-08 | 23.29 | $23.72 | 13000 |
| 2026-04-07 | 23.21 | $23.43 | 2737 |
| 2026-04-06 | 23.18 | $23.41 | 164500 |
| 2026-04-02 | 23.14 | $23.26 | 4220 |
| 2026-04-01 | 23.13 | $23.41 | 12724 |
| 2026-03-31 | 23.09 | $23.21 | 3300 |
| 2026-03-30 | 23.09 | $22.88 | 4022 |
| 2026-03-27 | 23.15 | $22.97 | 4134 |
| 2026-03-26 | 23.21 | $22.92 | 10703 |
| 2026-03-25 | 23.29 | $23.33 | 2837 |
| 2026-03-24 | 23.30 | $23.18 | 8500 |
| 2026-03-23 | 23.34 | $23.18 | 8348 |
| 2026-03-20 | 23.38 | $22.85 | 5900 |
| 2026-03-19 | 23.51 | $23.24 | 6300 |
| 2026-03-18 | 23.57 | $23.40 | 106009 |
| 2026-03-17 | 23.61 | $23.60 | 2206 |
| 2026-03-16 | 23.62 | $23.50 | 5100 |
| 2026-03-13 | 23.64 | $23.31 | 3800 |
| 2026-03-12 | 23.71 | $23.46 | 4900 |
| 2026-03-11 | 23.76 | $23.72 | 8600 |
| 2026-03-10 | 23.76 | $23.77 | 1300 |
| 2026-03-09 | 23.75 | $23.69 | 4832 |
| 2026-03-06 | 23.76 | $23.67 | 4816 |
| 2026-03-05 | 23.77 | $23.43 | 6558 |
| 2026-03-04 | 23.83 | $23.68 | 4816 |
| 2026-03-03 | 23.85 | $23.44 | 4816 |
| 2026-03-02 | 23.92 | $23.90 | 8300 |
| 2026-02-27 | 23.91 | $23.89 | 4816 |
| 2026-02-26 | 23.90 | $23.97 | 4600 |
| 2026-02-25 | 23.86 | $24.00 | 11340 |
| 2026-02-24 | 23.82 | $23.79 | 8400 |
| 2026-02-23 | 23.80 | $23.69 | 6700 |
| 2026-02-20 | 23.81 | $23.96 | 22200 |
| 2026-02-19 | 23.76 | $23.79 | 67700 |
| 2026-02-18 | 23.74 | $23.83 | 6338 |
| 2026-02-17 | 23.70 | $23.68 | 15401 |
| 2026-02-13 | 23.69 | $23.79 | 5142 |
| 2026-02-12 | 23.66 | $23.64 | 4816 |
| 2026-02-11 | 23.64 | $23.90 | 17700 |
| 2026-02-10 | 23.58 | $23.72 | 4816 |
| 2026-02-09 | 23.53 | $23.77 | 5349 |
| 2026-02-06 | 23.47 | $23.67 | 5349 |
| 2026-02-05 | 23.42 | $23.23 | 13616 |
| 2026-02-04 | 23.46 | $23.40 | 9400 |
| 2026-02-03 | 23.47 | $23.55 | 19100 |
| 2026-02-02 | 23.44 | $23.41 | 15200 |
| 2026-01-30 | 23.44 | $23.44 | 5300 |
| 2026-01-29 | 23.43 | $23.68 | 25100 |
| 2026-01-28 | 23.37 | $23.71 | 5349 |
| 2026-01-27 | 23.29 | $23.56 | 9600 |
| 2026-01-26 | 23.24 | $23.56 | 5902 |
| 2026-01-23 | 23.17 | $23.41 | 7800 |
| 2026-01-22 | 23.12 | $23.50 | 14300 |
| 2026-01-21 | 23.05 | $23.33 | 138620 |
| 2026-01-20 | 23.01 | $23.13 | 120500 |
| 2026-01-16 | 23.00 | $23.15 | 5349 |
| 2026-01-15 | 22.98 | $23.19 | 8500 |
| 2026-01-14 | 22.95 | $23.29 | 7705 |
| 2026-01-13 | 22.90 | $23.15 | 5349 |
| 2026-01-12 | 22.88 | $23.21 | 8044 |
| 2026-01-09 | 22.83 | $23.05 | 5349 |
| 2026-01-08 | 22.82 | $22.95 | 8422 |
| 2026-01-07 | 22.82 | $22.96 | 5349 |
| 2026-01-06 | 22.83 | $23.01 | 3300 |
| 2026-01-05 | 22.83 | $22.94 | 5603 |
| 2026-01-02 | 22.84 | $22.54 | 9200 |
| 2025-12-31 | 22.95 | $22.55 | 8001 |
| 2025-12-30 | 23.07 | $22.55 | 17500 |
| 2025-12-29 | 23.21 | $22.56 | 19400 |
| 2025-12-26 | 23.37 | $22.92 | 31700 |
| 2025-12-24 | 23.49 | $22.64 | 29400 |
| 2025-12-23 | 23.68 | $23.72 | 17521 |
| 2025-12-22 | 23.67 | $23.68 | 21111 |
| 2025-12-19 | 23.68 | $23.72 | 18122 |
| 2025-12-18 | 23.67 | $23.51 | 41315 |
| 2025-12-17 | 23.71 | $23.47 | 17809 |
| 2025-12-16 | 23.77 | $23.53 | 5349 |
| 2025-12-15 | 23.82 | $23.68 | 21000 |
| 2025-12-12 | 23.84 | $23.64 | 6700 |
| 2025-12-11 | 23.88 | $23.99 | 8200 |
| 2025-12-10 | 23.86 | $24.18 | 2200 |
| 2025-12-09 | 23.78 | $23.85 | 8218 |
| 2025-12-08 | 23.77 | $23.77 | 10800 |
| 2025-12-05 | 23.77 | $23.85 | 6300 |
| 2025-12-04 | 23.75 | $23.84 | 5349 |
| 2025-12-03 | 23.73 | $23.82 | 30300 |
| 2025-12-02 | 23.72 | $23.72 | 5349 |
| 2025-12-01 | 23.72 | $23.78 | 5809 |
| 2025-11-28 | 23.71 | $23.81 | 8316 |
| 2025-11-26 | 23.69 | $23.76 | 9800 |
| 2025-11-25 | 23.68 | $23.71 | 5009 |
| 2025-11-24 | 23.68 | $23.63 | 18048 |
| 2025-11-21 | 23.70 | $23.53 | 2317 |
| 2025-11-20 | 23.74 | $23.40 | 18048 |
| 2025-11-19 | 23.81 | $23.59 | 11000 |
| 2025-11-18 | 23.86 | $23.50 | 89000 |
| 2025-11-17 | 23.93 | $23.62 | 39200 |
| 2025-11-14 | 23.99 | $23.79 | 6718 |
| 2025-11-13 | 24.03 | $23.81 | 3900 |
| 2025-11-12 | 24.06 | $24.03 | 2649 |
| 2025-11-11 | 24.05 | $24.08 | 18048 |
| 2025-11-10 | 24.03 | $23.95 | 62100 |
| 2025-11-07 | 24.03 | $23.78 | 18048 |
| 2025-11-06 | 24.07 | $23.99 | 18048 |
| 2025-11-05 | 24.07 | $23.85 | 18048 |
| 2025-11-04 | 24.09 | $24.00 | 18048 |
| 2025-11-03 | 24.09 | $24.18 | 20737 |
| 2025-10-31 | 24.05 | $24.06 | 5900 |
| 2025-10-30 | 24.02 | $23.92 | 11128 |
| 2025-10-29 | 24.02 | $24.17 | 8813 |
| 2025-10-28 | 23.97 | $24.01 | 5505 |
| 2025-10-27 | 23.94 | $24.13 | 9727 |
| 2025-10-24 | 23.88 | $24.06 | 2837 |
| 2025-10-23 | 23.82 | $23.81 | 930 |
| 2025-10-22 | 23.81 | $23.71 | 7600 |
| 2025-10-21 | 23.81 | $23.78 | 10100 |
| 2025-10-20 | 23.80 | $23.89 | 18048 |
| 2025-10-17 | 23.77 | $23.71 | 5833 |
| 2025-10-16 | 23.76 | $23.68 | 1913 |
| 2025-10-15 | 23.76 | $23.66 | 1913 |
| 2025-10-14 | 23.76 | $23.50 | 1913 |
| 2025-10-13 | 23.80 | $23.49 | 3234 |
| 2025-10-10 | 23.84 | $23.43 | 15303 |
| 2025-10-09 | 23.90 | $23.85 | 21200 |
| 2025-10-08 | 23.88 | $23.91 | 55500 |
| 2025-10-07 | 23.84 | $23.72 | 1913 |
| 2025-10-06 | 23.84 | $23.84 | 6509 |
| 2025-10-03 | 23.80 | $23.76 | 1913 |
| 2025-10-02 | 23.78 | $23.75 | 3119 |
| 2025-10-01 | 23.75 | $23.68 | 700 |
| 2025-09-30 | 23.74 | $24.20 | 6800 |
| 2025-09-29 | 23.60 | $23.58 | 1913 |
| 2025-09-26 | 23.58 | $23.46 | 3500 |
| 2025-09-25 | 23.58 | $23.43 | 18048 |
| 2025-09-24 | 23.58 | $23.50 | 3800 |
| 2025-09-23 | 23.56 | $23.62 | 18123 |
| 2025-09-22 | 23.52 | $23.62 | 3100 |
| 2025-09-19 | 23.47 | $23.53 | 6700 |
| 2025-09-18 | 23.42 | $23.43 | 12348 |
| 2025-09-17 | 23.39 | $23.47 | 9100 |
| 2025-09-16 | 23.34 | $23.48 | 4900 |
| 2025-09-15 | 23.28 | $23.45 | 139700 |
| 2025-09-12 | 23.22 | $23.31 | 3220 |
| 2025-09-11 | 23.17 | $23.57 | 3992 |
| 2025-09-10 | 23.07 | $23.04 | 11200 |
| 2025-09-09 | 23.05 | $23.09 | 2116 |
| 2025-09-08 | 23.02 | $23.15 | 3992 |
| 2025-09-05 | 22.98 | $22.97 | 13600 |
| 2025-09-04 | 22.96 | $22.98 | 41700 |
| 2025-09-03 | 22.93 | $22.87 | 119698 |
| 2025-09-02 | 22.93 | $23.01 | 18400 |
| 2025-08-29 | 22.89 | $22.90 | 3992 |
| 2025-08-28 | 22.87 | $22.95 | 3992 |
| 2025-08-27 | 22.84 | $22.86 | 6200 |
| 2025-08-26 | 22.81 | $22.76 | 5725 |
| 2025-08-25 | 22.81 | $22.76 | 3992 |
| 2025-08-22 | 22.80 | $22.97 | 5000 |
| 2025-08-21 | 22.74 | $22.64 | 4849 |
| 2025-08-20 | 22.75 | $22.65 | 3200 |
| 2025-08-19 | 22.75 | $22.81 | 3992 |
| 2025-08-18 | 22.72 | $22.68 | 3992 |
| 2025-08-15 | 22.71 | $22.78 | 20300 |
| 2025-08-14 | 22.68 | $22.65 | 3992 |
| 2025-08-13 | 22.67 | $22.86 | 3992 |
| 2025-08-12 | 22.61 | $22.67 | 4100 |
| 2025-08-11 | 22.58 | $22.52 | 6700 |
| 2025-08-08 | 22.57 | $22.57 | 7100 |
| 2025-08-07 | 22.56 | $22.46 | 4000 |
| 2025-08-06 | 22.56 | $22.46 | 1400 |
| 2025-08-05 | 22.57 | $22.32 | 3401 |
| 2025-08-04 | 22.60 | $22.95 | 23600 |
| 2025-08-01 | 22.51 | $22.22 | 4300 |
| 2025-07-31 | 22.55 | $22.46 | 4200 |
| 2025-07-30 | 22.55 | $22.46 | 5500 |
| 2025-07-29 | 22.55 | $22.41 | 4300 |
| 2025-07-28 | 22.56 | $22.44 | 6500 |
| 2025-07-25 | 22.56 | $22.54 | 4323 |
| 2025-07-24 | 22.54 | $22.54 | 5019 |
| 2025-07-23 | 22.51 | $22.60 | 7844 |
| 2025-07-22 | 22.46 | $22.48 | 6418 |
| 2025-07-21 | 22.44 | $22.47 | 10800 |
| 2025-07-18 | 22.41 | $22.38 | 3515 |
| 2025-07-17 | 22.39 | $22.42 | 2000 |
| 2025-07-16 | 22.36 | $22.34 | 14245 |
| 2025-07-15 | 22.34 | $22.24 | 1300 |
| 2025-07-14 | 22.33 | $22.29 | 11800 |
| 2025-07-11 | 22.32 | $22.25 | 2700 |
| 2025-07-10 | 22.31 | $22.33 | 2300 |
| 2025-07-09 | 22.28 | $22.29 | 5000 |
| 2025-07-08 | 22.25 | $22.23 | 3714 |
| 2025-07-07 | 22.22 | $22.24 | 4439 |
| 2025-07-03 | 22.19 | $22.34 | 3836 |
| 2025-07-02 | 22.14 | $22.21 | 2100 |
| 2025-07-01 | 22.10 | $22.22 | 6300 |
| 2025-06-30 | 22.05 | $22.20 | 3600 |
| 2025-06-27 | 22.00 | $22.09 | 1341 |
| 2025-06-26 | 21.96 | $22.10 | 900 |
| 2025-06-25 | 21.91 | $21.99 | 11100 |
| 2025-06-24 | 21.87 | $21.94 | 2333 |
| 2025-06-23 | 21.84 | $21.78 | 2616 |
| 2025-06-20 | 21.84 | $21.70 | 28200 |
| 2025-06-18 | 21.85 | $21.74 | 5300 |
| 2025-06-17 | 21.85 | $21.72 | 538 |
| 2025-06-16 | 21.86 | $21.82 | 234 |
| 2025-06-13 | 21.85 | $21.70 | 300 |
| 2025-06-12 | 21.86 | $21.89 | 728 |
| 2025-06-11 | 21.83 | $21.91 | 1400 |
| 2025-06-10 | 21.79 | $21.88 | 735 |
| 2025-06-09 | 21.75 | $21.88 | 2700 |
| 2025-06-06 | 21.70 | $21.75 | 427 |
| 2025-06-05 | 21.67 | $21.70 | 5500 |
| 2025-06-04 | 21.65 | $21.67 | 3500 |
| 2025-06-03 | 21.62 | $21.66 | 1326 |
| 2025-06-02 | 21.60 | $21.60 | 51447 |
| 2025-05-30 | 21.58 | $21.52 | 19400 |
| 2025-05-29 | 21.57 | $21.57 | 600 |
| 2025-05-28 | 21.55 | $21.52 | 400 |
| 2025-05-27 | 21.54 | $21.63 | 7616 |
| 2025-05-23 | 21.51 | $21.41 | 9800 |
| 2025-05-22 | 21.51 | $21.47 | 1400 |
| 2025-05-21 | 21.50 | $21.49 | 431 |
| 2025-05-20 | 21.48 | $21.60 | 400 |
| 2025-05-19 | 21.44 | $21.60 | 2230 |
| 2025-05-16 | 21.39 | $21.56 | 2100 |
| 2025-05-15 | 21.33 | $21.50 | 2500 |
| 2025-05-14 | 21.29 | $21.47 | 1547 |
| 2025-05-13 | 21.23 | $21.52 | 2600 |
| 2025-05-12 | 21.16 | $21.49 | 4631 |
| 2025-05-09 | 21.09 | $21.27 | 4023 |
| 2025-05-08 | 21.05 | $21.23 | 1700 |
| 2025-05-07 | 21.01 | $21.18 | 2512 |
| 2025-05-06 | 20.97 | $21.32 | 13612 |
| 2025-05-05 | 20.90 | $21.22 | 6431 |
| 2025-05-02 | 20.84 | $21.18 | 3500 |
| 2025-05-01 | 20.77 | $20.99 | 1300 |
| 2025-04-30 | 20.74 | $21.03 | 4026 |
| 2025-04-29 | 20.70 | $21.03 | 3200 |
| 2025-04-28 | 20.65 | $21.01 | 3400 |
| 2025-04-25 | 20.59 | $20.99 | 1300 |
| 2025-04-24 | 20.54 | $20.96 | 1800 |
| 2025-04-23 | 20.48 | $20.87 | 119 |
| 2025-04-22 | 20.43 | $20.67 | 6400 |
| 2025-04-21 | 20.42 | $20.54 | 3817 |
| 2025-04-17 | 20.44 | $20.68 | 1600 |
| 2025-04-16 | 20.43 | $20.60 | 9314 |
| 2025-04-15 | 20.45 | $20.70 | 7423 |
| 2025-04-14 | 20.44 | $20.69 | 2700 |
| 2025-04-11 | 20.44 | $20.55 | 4345 |
| 2025-04-10 | 20.47 | $20.42 | 7645 |
| 2025-04-09 | 20.54 | $20.66 | 15600 |
| 2025-04-08 | 20.57 | $19.56 | 12500 |
| 2025-04-07 | 20.84 | $19.84 | 7600 |
| 2025-04-04 | 21.09 | $20.13 | 2900 |
| 2025-04-03 | 21.33 | $20.83 | 1616 |
| 2025-04-02 | 21.46 | $21.52 | 64242 |
| 2025-04-01 | 21.46 | $21.42 | 147100 |
| 2025-03-31 | 21.49 | $21.38 | 601 |
| 2025-03-28 | 21.53 | $21.41 | 6100 |
| 2025-03-27 | 21.57 | $21.67 | 1100 |
| 2025-03-26 | 21.57 | $21.66 | 4922 |
| 2025-03-25 | 21.57 | $21.71 | 18021 |
| 2025-03-24 | 21.56 | $21.79 | 708 |
| 2025-03-21 | 21.53 | $21.60 | 2030 |
| 2025-03-20 | 21.53 | $21.68 | 1401 |
| 2025-03-19 | 21.53 | $21.75 | 1825 |
| 2025-03-18 | 21.50 | $21.61 | 1231 |
| 2025-03-17 | 21.51 | $21.63 | 2600 |
| 2025-03-14 | 21.51 | $21.44 | 11500 |
| 2025-03-13 | 21.55 | $21.20 | 2300 |
| 2025-03-12 | 21.66 | $21.42 | 4200 |
| 2025-03-11 | 21.73 | $21.37 | 11300 |
| 2025-03-10 | 21.83 | $21.39 | 2100 |
| 2025-03-07 | 21.94 | $21.84 | 13002 |
| 2025-03-06 | 21.97 | $21.67 | 23545 |
| 2025-03-05 | 22.05 | $21.93 | 7600 |
| 2025-03-04 | 22.08 | $21.75 | 5300 |
| 2025-03-03 | 22.16 | $21.88 | 3609 |
| 2025-02-28 | 22.22 | $22.07 | 3205 |
| 2025-02-27 | 22.26 | $21.98 | 3123 |
| 2025-02-26 | 22.31 | $22.09 | 27704 |
| 2025-02-25 | 22.36 | $22.09 | 800 |
| 2025-02-24 | 22.41 | $22.19 | 2115 |
| 2025-02-21 | 22.45 | $22.30 | 4005 |
| 2025-02-20 | 22.46 | $22.50 | 36500 |
| 2025-02-19 | 22.44 | $22.57 | 4535 |
| 2025-02-18 | 22.40 | $22.55 | 118900 |
| 2025-02-14 | 22.36 | $22.49 | 7700 |
| 2025-02-13 | 22.32 | $22.50 | 6900 |
| 2025-02-12 | 22.28 | $22.40 | 46217 |
| 2025-02-11 | 22.24 | $22.38 | 2519 |
| 2025-02-10 | 22.21 | $22.41 | 8800 |
| 2025-02-07 | 22.17 | $22.34 | 20200 |
| 2025-02-06 | 22.13 | $22.31 | 943 |
| 2025-02-05 | 22.09 | $22.27 | 3146 |
| 2025-02-04 | 22.05 | $22.18 | 800 |
| 2025-02-03 | 22.03 | $22.05 | 2700 |
| 2025-01-31 | 22.03 | $22.19 | 4425 |
| 2025-01-30 | 22.01 | $22.31 | 5500 |
| 2025-01-29 | 21.95 | $22.14 | 2335 |
| 2025-01-28 | 21.92 | $22.09 | 2541 |
| 2025-01-27 | 21.90 | $21.98 | 2400 |
| 2025-01-24 | 21.90 | $22.21 | 3700 |
| 2025-01-23 | 21.85 | $22.15 | 19800 |
| 2025-01-22 | 21.80 | $22.21 | 21800 |
| 2025-01-21 | 21.74 | $22.28 | 52800 |
| 2025-01-17 | 21.65 | $21.94 | 4814 |
| 2025-01-16 | 21.63 | $21.76 | 5800 |
| 2025-01-15 | 21.64 | $21.88 | 1622 |
| 2025-01-14 | 21.62 | $21.53 | 4237 |
| 2025-01-13 | 21.68 | $21.38 | 45200 |
| 2025-01-10 | 21.79 | $21.60 | 1447 |
| 2025-01-08 | 21.86 | $21.82 | 1800 |
| 2025-01-07 | 21.90 | $21.80 | 800 |
| 2025-01-06 | 21.96 | $21.90 | 10800 |
| 2025-01-03 | 22.01 | $21.86 | 1947 |
| 2025-01-02 | 22.07 | $21.76 | 2600 |
| 2024-12-31 | 22.16 | $21.75 | 8239 |
| 2024-12-30 | 22.28 | $21.78 | 10700 |
| 2024-12-27 | 22.40 | $21.94 | 6246 |
| 2024-12-26 | 22.52 | $21.99 | 7819 |
| 2024-12-24 | 22.64 | $21.98 | 700 |
| 2024-12-23 | 22.79 | $22.61 | 7100 |
| 2024-12-20 | 22.82 | $22.54 | 1129 |
| 2024-12-19 | 22.88 | $22.47 | 2724 |
| 2024-12-18 | 22.96 | $22.53 | 2500 |
| 2024-12-17 | 23.04 | $22.85 | 6328 |
| 2024-12-16 | 23.06 | $23.04 | 13100 |
| 2024-12-13 | 23.04 | $22.97 | 1823 |
| 2024-12-12 | 23.04 | $22.97 | 30413 |
| 2024-12-11 | 23.04 | $23.07 | 6916 |
| 2024-12-10 | 23.01 | $23.04 | 3137 |
| 2024-12-09 | 22.99 | $23.14 | 3900 |
| 2024-12-06 | 22.94 | $23.07 | 2307 |
| 2024-12-05 | 22.89 | $22.95 | 8900 |
| 2024-12-04 | 22.86 | $22.92 | 2345 |
| 2024-12-03 | 22.84 | $22.85 | 11133 |
| 2024-12-02 | 22.82 | $22.78 | 7100 |
| 2024-11-29 | 22.81 | $22.83 | 300 |
| 2024-11-27 | 22.79 | $22.73 | 3700 |
| 2024-11-26 | 22.79 | $22.83 | 4500 |
| 2024-11-25 | 22.77 | $22.95 | 12500 |
| 2024-11-22 | 22.71 | $22.79 | 2935 |
| 2024-11-21 | 22.69 | $22.78 | 13027 |
| 2024-11-20 | 22.65 | $22.72 | 9840 |
| 2024-11-19 | 22.63 | $22.66 | 646 |
| 2024-11-18 | 22.61 | $22.57 | 8931 |
| 2024-11-15 | 22.61 | $22.63 | 4300 |
| 2024-11-14 | 22.60 | $22.44 | 4700 |
| 2024-11-13 | 22.62 | $22.60 | 9200 |
| 2024-11-12 | 22.61 | $22.83 | 6631 |
| 2024-11-11 | 22.56 | $22.70 | 2239 |
| 2024-11-08 | 22.52 | $22.57 | 607 |
| 2024-11-07 | 22.50 | $22.65 | 100 |
| 2024-11-06 | 22.46 | $22.55 | 836 |
| 2024-11-05 | 22.43 | $22.48 | 1800 |
| 2024-11-04 | 22.42 | $22.20 | 1647 |
| 2024-11-01 | 22.46 | $22.25 | 1800 |
| 2024-10-31 | 22.50 | $22.28 | 1600 |
| 2024-10-30 | 22.53 | $22.34 | 500 |
| 2024-10-29 | 22.56 | $22.48 | 1933 |
| 2024-10-28 | 22.57 | $22.58 | 2800 |
| 2024-10-25 | 22.55 | $22.42 | 3331 |
| 2024-10-24 | 22.56 | $22.35 | 1400 |
| 2024-10-23 | 22.59 | $22.42 | 6146 |
| 2024-10-22 | 22.61 | $22.63 | 46700 |
| 2024-10-21 | 22.59 | $22.47 | 9417 |
| 2024-10-18 | 22.59 | $22.58 | 7400 |
| 2024-10-17 | 22.57 | $22.48 | 3356 |
| 2024-10-16 | 22.57 | $22.60 | 1900 |
| 2024-10-15 | 22.54 | $22.48 | 800 |
| 2024-10-14 | 22.53 | $22.62 | 700 |
| 2024-10-11 | 22.49 | $22.40 | 2600 |
| 2024-10-10 | 22.49 | $22.46 | 1107 |
| 2024-10-09 | 22.47 | $22.49 | 1108 |
| 2024-10-08 | 22.45 | $22.45 | 1600 |
| 2024-10-07 | 22.42 | $22.28 | 18500 |
| 2024-10-04 | 22.43 | $22.57 | 29000 |
| 2024-10-03 | 22.37 | $22.27 | 10804 |
| 2024-10-02 | 22.37 | $22.31 | 32714 |
| 2024-10-01 | 22.36 | $22.41 | 21700 |
| 2024-09-30 | 22.33 | $22.36 | 9100 |
| 2024-09-27 | 22.30 | $22.54 | 10326 |
| 2024-09-26 | 22.22 | $22.54 | 600 |
| 2024-09-25 | 22.14 | $22.32 | 49400 |
| 2024-09-24 | 22.08 | $22.33 | 926 |
| 2024-09-23 | 22.01 | $22.23 | 1200 |
| 2024-09-20 | 21.95 | $22.18 | 400 |
| 2024-09-19 | 21.90 | $22.06 | 3829 |
| 2024-09-18 | 21.85 | $21.98 | 1300 |
| 2024-09-17 | 21.82 | $21.84 | 3311 |
| 2024-09-16 | 21.81 | $21.83 | 3240 |
| 2024-09-13 | 21.81 | $21.83 | 1324 |
| 2024-09-12 | 21.80 | $21.86 | 5202 |
| 2024-09-11 | 21.78 | $21.87 | 1600 |
| 2024-09-10 | 21.76 | $21.72 | 6300 |
| 2024-09-09 | 21.76 | $21.59 | 146 |
| 2024-09-06 | 21.80 | $21.47 | 4500 |
| 2024-09-05 | 21.86 | $21.71 | 3239 |
| 2024-09-04 | 21.88 | $21.89 | 8445 |
| 2024-09-03 | 21.87 | $21.72 | 7600 |
| 2024-08-30 | 21.89 | $22.06 | 12044 |
| 2024-08-29 | 21.85 | $21.96 | 6110 |
| 2024-08-28 | 21.82 | $21.84 | 3112 |
| 2024-08-27 | 21.80 | $21.99 | 8230 |
| 2024-08-26 | 21.76 | $21.98 | 3409 |
| 2024-08-23 | 21.70 | $21.94 | 647 |
| 2024-08-22 | 21.65 | $21.79 | 4930 |
| 2024-08-21 | 21.62 | $21.91 | 400 |
| 2024-08-20 | 21.56 | $21.85 | 1010 |
| 2024-08-19 | 21.50 | $21.90 | 7745 |
| 2024-08-16 | 21.42 | $21.77 | 5524 |
| 2024-08-15 | 21.36 | $21.65 | 835 |
| 2024-08-14 | 21.31 | $21.49 | 3440 |
| 2024-08-13 | 21.30 | $21.49 | 11900 |
| 2024-08-12 | 21.28 | $21.21 | 2741 |
| 2024-08-09 | 21.31 | $21.19 | 1000 |
| 2024-08-08 | 21.36 | $21.11 | 35300 |
| 2024-08-07 | 21.43 | $21.12 | 4100 |
| 2024-08-06 | 21.52 | $21.07 | 527 |
| 2024-08-05 | 21.63 | $21.10 | 5608 |
| 2024-08-02 | 21.75 | $21.40 | 58100 |
| 2024-08-01 | 21.82 | $21.58 | 3100 |
| 2024-07-31 | 21.87 | $22.13 | 929 |
| 2024-07-30 | 21.82 | $21.77 | 4316 |
| 2024-07-29 | 21.83 | $21.68 | 1617 |
| 2024-07-26 | 21.86 | $21.70 | 21800 |
| 2024-07-25 | 21.89 | $21.59 | 6215 |
| 2024-07-24 | 21.95 | $21.67 | 12918 |
| 2024-07-23 | 22.00 | $21.91 | 37200 |
| 2024-07-22 | 22.01 | $21.90 | 3600 |
| 2024-07-19 | 22.02 | $21.79 | 6334 |
| 2024-07-18 | 22.06 | $21.93 | 10641 |
| 2024-07-17 | 22.07 | $22.07 | 932 |
| 2024-07-16 | 22.05 | $22.28 | 1720 |
| 2024-07-15 | 21.99 | $22.11 | 2100 |
| 2024-07-12 | 21.95 | $22.13 | 3547 |
| 2024-07-11 | 21.90 | $22.11 | 4928 |
| 2024-07-10 | 21.85 | $21.95 | 2320 |
| 2024-07-09 | 21.82 | $21.82 | 9329 |
| 2024-07-08 | 21.81 | $21.88 | 2800 |
| 2024-07-05 | 21.78 | $21.84 | 441 |
| 2024-07-03 | 21.77 | $21.86 | 900 |
| 2024-07-02 | 21.74 | $21.74 | 61111 |
| 2024-07-01 | 21.74 | $21.69 | 4404 |
| 2024-06-28 | 21.74 | $21.76 | 2219 |
| 2024-06-27 | 21.73 | $21.68 | 600 |
| 2024-06-26 | 21.74 | $21.69 | 733 |
| 2024-06-25 | 21.74 | $21.71 | 1847 |
| 2024-06-24 | 21.74 | $21.69 | 240 |
| 2024-06-21 | 21.75 | $21.70 | 1200 |
| 2024-06-20 | 21.75 | $21.78 | 2300 |
| 2024-06-18 | 21.74 | $21.75 | 1600 |
| 2024-06-17 | 21.73 | $21.68 | 336 |
| 2024-06-14 | 21.73 | $21.62 | 900 |
| 2024-06-13 | 21.74 | $21.74 | 1201 |
| 2024-06-12 | 21.74 | $21.82 | 1545 |
| 2024-06-11 | 21.71 | $21.71 | 6618 |
| 2024-06-10 | 21.70 | $21.65 | 735 |
| 2024-06-07 | 21.70 | $21.71 | 6300 |
| 2024-06-06 | 21.69 | $21.70 | 703 |
| 2024-06-05 | 21.68 | $21.71 | 3346 |
| 2024-06-04 | 21.67 | $21.54 | 1534 |
| 2024-06-03 | 21.69 | $21.69 | 4200 |
| 2024-05-31 | 21.68 | $21.62 | 2500 |
| 2024-05-30 | 21.68 | $21.63 | 2300 |
| 2024-05-29 | 21.68 | $21.60 | 1400 |
| 2024-05-28 | 21.69 | $21.75 | 1500 |
| 2024-05-24 | 21.67 | $21.69 | 3100 |
| 2024-05-23 | 21.65 | $21.55 | 1900 |
| 2024-05-22 | 21.66 | $21.65 | 7412 |
| 2024-05-21 | 21.65 | $21.81 | 5600 |
| 2024-05-20 | 21.60 | $21.75 | 13100 |
| 2024-05-17 | 21.56 | $21.62 | 4311 |
| 2024-05-16 | 21.54 | $21.70 | 1900 |
| 2024-05-15 | 21.50 | $21.66 | 1300 |
| 2024-05-14 | 21.46 | $21.55 | 80100 |
| 2024-05-13 | 21.44 | $21.52 | 20300 |
| 2024-05-10 | 21.42 | $21.57 | 1200 |
| 2024-05-09 | 21.38 | $21.54 | 2633 |
| 2024-05-08 | 21.35 | $21.53 | 1048 |
| 2024-05-07 | 21.31 | $21.55 | 2700 |
| 2024-05-06 | 21.27 | $21.51 | 5500 |
| 2024-05-03 | 21.22 | $21.37 | 4140 |
| 2024-05-02 | 21.20 | $21.24 | 12401 |
| 2024-05-01 | 21.20 | $21.09 | 27900 |
| 2024-04-30 | 21.23 | $21.13 | 10001 |
| 2024-04-29 | 21.26 | $21.32 | 53900 |
| 2024-04-26 | 21.26 | $21.26 | 9200 |
| 2024-04-25 | 21.26 | $21.28 | 7427 |
| 2024-04-24 | 21.27 | $21.30 | 17100 |
| 2024-04-23 | 21.27 | $21.26 | 33909 |
| 2024-04-22 | 21.28 | $21.15 | 4400 |
| 2024-04-19 | 21.32 | $21.07 | 19900 |
| 2024-04-18 | 21.38 | $21.03 | 5300 |
| 2024-04-17 | 21.46 | $21.08 | 1223 |
| 2024-04-16 | 21.54 | $21.10 | 2100 |
| 2024-04-15 | 21.63 | $21.28 | 13615 |
| 2024-04-12 | 21.69 | $21.43 | 15126 |
| 2024-04-11 | 21.73 | $21.55 | 4301 |
| 2024-04-10 | 21.76 | $21.55 | 7123 |
| 2024-04-09 | 21.78 | $21.75 | 4210 |
| 2024-04-08 | 21.77 | $21.72 | 3617 |
| 2024-04-05 | 21.76 | $21.65 | 4600 |
| 2024-04-04 | 21.77 | $21.54 | 5409 |
| 2024-04-03 | 21.79 | $21.69 | 5200 |
| 2024-04-02 | 21.79 | $21.71 | 75132 |
| 2024-04-01 | 21.79 | $21.80 | 9700 |
| 2024-03-28 | 21.76 | $21.84 | 1700 |
| 2024-03-27 | 21.71 | $21.80 | 5748 |
| 2024-03-26 | 21.67 | $21.67 | 6543 |
| 2024-03-25 | 21.65 | $21.65 | 1340 |
| 2024-03-22 | 21.62 | $21.69 | 2731 |
| 2024-03-21 | 21.58 | $21.73 | 2045 |
| 2024-03-20 | 21.53 | $21.66 | 2400 |
| 2024-03-19 | 21.48 | $21.51 | 2100 |
| 2024-03-18 | 21.46 | $21.44 | 700 |
| 2024-03-15 | 21.44 | $21.35 | 1800 |
| 2024-03-14 | 21.44 | $21.39 | 4000 |
| 2024-03-13 | 21.43 | $21.46 | 5800 |
| 2024-03-12 | 21.40 | $21.49 | 10225 |
| 2024-03-11 | 21.36 | $21.35 | 8600 |
| 2024-03-08 | 21.35 | $21.42 | 5900 |
| 2024-03-07 | 21.31 | $21.44 | 2300 |
| 2024-03-06 | 21.26 | $21.36 | 7200 |
| 2024-03-05 | 21.23 | $21.25 | 91700 |
| 2024-03-04 | 21.20 | $21.27 | 1542 |
| 2024-03-01 | 21.17 | $21.28 | 1800 |
| 2024-02-29 | 21.14 | $21.13 | 7800 |
| 2024-02-28 | 21.12 | $21.12 | 3900 |
| 2024-02-27 | 21.11 | $21.18 | 5000 |
| 2024-02-26 | 21.08 | $21.14 | 19000 |
| 2024-02-23 | 21.05 | $21.12 | 5400 |
| 2024-02-22 | 21.03 | $21.19 | 36513 |
| 2024-02-21 | 20.98 | $21.02 | 8622 |
| 2024-02-20 | 20.96 | $21.13 | 10005 |
| 2024-02-16 | 20.91 | $21.00 | 23700 |
| 2024-02-15 | 20.88 | $21.07 | 5800 |
| 2024-02-14 | 20.84 | $20.83 | 8349 |
| 2024-02-13 | 20.83 | $20.73 | 4932 |
| 2024-02-12 | 20.85 | $20.90 | 13100 |
| 2024-02-09 | 20.83 | $20.91 | 30711 |
| 2024-02-08 | 20.81 | $20.87 | 57000 |
| 2024-02-07 | 20.80 | $20.83 | 67025 |
| 2024-02-06 | 20.78 | $20.83 | 20200 |
| 2024-02-05 | 20.77 | $20.68 | 6600 |
| 2024-02-02 | 20.78 | $20.83 | 7500 |
| 2024-02-01 | 20.77 | $20.86 | 38246 |
| 2024-01-31 | 20.75 | $20.81 | 6200 |
| 2024-01-30 | 20.73 | $20.80 | 7426 |
| 2024-01-29 | 20.71 | $20.84 | 14610 |
| 2024-01-26 | 20.68 | $20.73 | 6000 |
| 2024-01-25 | 20.67 | $20.73 | 4922 |
| 2024-01-24 | 20.66 | $20.66 | 5100 |
| 2024-01-23 | 20.66 | $20.65 | 39500 |
| 2024-01-22 | 20.67 | $20.69 | 5439 |
| 2024-01-19 | 20.66 | $20.60 | 7600 |
| 2024-01-18 | 20.68 | $20.56 | 6000 |
| 2024-01-17 | 20.70 | $20.52 | 2925 |
| 2024-01-16 | 20.74 | $20.61 | 1800 |
| 2024-01-12 | 20.77 | $20.74 | 8400 |
| 2024-01-11 | 20.77 | $20.72 | 2409 |
| 2024-01-10 | 20.77 | $20.67 | 7400 |
| 2024-01-09 | 20.79 | $20.64 | 1900 |
| 2024-01-08 | 20.81 | $20.72 | 4717 |
| 2024-01-05 | 20.82 | $20.61 | 2107 |
| 2024-01-04 | 20.86 | $20.56 | 10821 |
| 2024-01-03 | 20.91 | $20.63 | 8100 |
| 2024-01-02 | 20.95 | $20.69 | 16130 |
| 2023-12-29 | 20.99 | $20.82 | 22100 |
| 2023-12-28 | 21.00 | $20.87 | 12200 |
| 2023-12-27 | 21.01 | $20.85 | 85200 |
| 2023-12-26 | 21.02 | $21.11 | 8600 |
| 2023-12-22 | 20.97 | $21.05 | 9500 |
| 2023-12-21 | 20.93 | $21.03 | 2211 |
| 2023-12-20 | 20.89 | $20.89 | 2800 |
| 2023-12-19 | 20.87 | $21.02 | 4100 |
| 2023-12-18 | 20.81 | $20.93 | 3900 |
| 2023-12-15 | 20.77 | $20.85 | 2400 |
| 2023-12-14 | 20.73 | $20.95 | 21000 |
| 2023-12-13 | 20.66 | $20.85 | 49331 |
| 2023-12-12 | 20.61 | $20.65 | 2900 |
| 2023-12-11 | 20.58 | $20.62 | 5147 |
| 2023-12-08 | 20.56 | $20.57 | 8601 |
| 2023-12-07 | 20.54 | $20.55 | 7739 |
| 2023-12-06 | 20.53 | $20.50 | 8700 |
| 2023-12-05 | 20.52 | $20.50 | 8429 |
| 2023-12-04 | 20.51 | $20.51 | 10623 |
| 2023-12-01 | 20.50 | $20.57 | 4914 |
| 2023-11-30 | 20.47 | $20.51 | 4600 |
| 2023-11-29 | 20.45 | $20.48 | 5100 |
| 2023-11-28 | 20.43 | $20.47 | 14643 |
| 2023-11-27 | 20.41 | $20.44 | 2000 |
| 2023-11-24 | 20.39 | $20.45 | 1330 |
| 2023-11-22 | 20.36 | $20.42 | 3100 |
| 2023-11-21 | 20.34 | $20.43 | 2104 |
| 2023-11-20 | 20.31 | $20.49 | 3902 |
| 2023-11-17 | 20.27 | $20.39 | 9700 |
| 2023-11-16 | 20.23 | $20.34 | 7109 |
| 2023-11-15 | 20.20 | $20.36 | 6334 |
| 2023-11-14 | 20.17 | $20.34 | 7500 |
| 2023-11-13 | 20.13 | $20.20 | 2420 |
| 2023-11-10 | 20.11 | $20.20 | 31000 |
| 2023-11-09 | 20.09 | $20.17 | 12300 |
| 2023-11-08 | 20.07 | $20.26 | 20000 |
| 2023-11-07 | 20.04 | $20.25 | 5000 |
| 2023-11-06 | 20.00 | $20.21 | 2420 |
| 2023-11-03 | 19.96 | $20.36 | 3721 |
| 2023-11-02 | 19.88 | $20.17 | 31100 |
| 2023-11-01 | 19.83 | $19.95 | 12500 |
| 2023-10-31 | 19.83 | $19.88 | 5900 |
| 2023-10-30 | 19.83 | $19.82 | 8333 |
| 2023-10-27 | 19.85 | $19.78 | 20400 |
| 2023-10-26 | 19.89 | $19.87 | 37000 |
| 2023-10-25 | 19.91 | $19.80 | 15500 |
| 2023-10-24 | 19.95 | $19.95 | 2902 |
| 2023-10-23 | 19.96 | $19.85 | 11233 |
| 2023-10-20 | 20.00 | $19.89 | 74900 |
| 2023-10-19 | 20.04 | $19.93 | 3835 |
| 2023-10-18 | 20.07 | $20.05 | 42500 |
| 2023-10-17 | 20.09 | $20.16 | 29221 |
| 2023-10-16 | 20.09 | $20.15 | 87300 |
| 2023-10-13 | 20.09 | $20.09 | 4300 |
| 2023-10-12 | 20.10 | $20.13 | 17117 |
| 2023-10-11 | 20.11 | $20.25 | 63116 |
| 2023-10-10 | 20.09 | $20.22 | 7017 |
| 2023-10-09 | 20.08 | $20.14 | 11400 |
| 2023-10-06 | 20.08 | $20.09 | 17431 |
| 2023-10-05 | 20.10 | $20.03 | 5931 |
| 2023-10-04 | 20.13 | $19.98 | 13013 |
| 2023-10-03 | 20.18 | $19.96 | 11846 |
| 2023-10-02 | 20.24 | $20.14 | 110500 |
| 2023-09-29 | 20.27 | $20.24 | 49600 |
| 2023-09-28 | 20.29 | $20.23 | 20010 |
| 2023-09-27 | 20.31 | $20.18 | 16200 |
| 2023-09-26 | 20.35 | $20.15 | 15118 |
| 2023-09-25 | 20.40 | $20.28 | 4608 |
| 2023-09-22 | 20.44 | $20.32 | 2034 |
| 2023-09-21 | 20.47 | $20.29 | 4818 |
| 2023-09-20 | 20.51 | $20.47 | 5400 |
| 2023-09-19 | 20.52 | $20.52 | 1800 |
| 2023-09-18 | 20.52 | $20.54 | 700 |
| 2023-09-15 | 20.52 | $20.57 | 4149 |
| 2023-09-14 | 20.51 | $20.66 | 3800 |
| 2023-09-13 | 20.48 | $20.49 | 2017 |
| 2023-09-12 | 20.48 | $20.53 | 1400 |
| 2023-09-11 | 20.48 | $20.55 | 5649 |
| 2023-09-08 | 20.47 | $20.45 | 400 |
| 2023-09-07 | 20.48 | $20.44 | 3720 |
| 2023-09-06 | 20.49 | $20.51 | 8700 |
| 2023-09-05 | 20.49 | $20.58 | 3200 |
| 2023-09-01 | 20.48 | $20.67 | 5335 |
| 2023-08-31 | 20.44 | $20.61 | 9203 |
| 2023-08-30 | 20.42 | $20.65 | 1944 |
| 2023-08-29 | 20.38 | $20.61 | 3500 |
| 2023-08-28 | 20.34 | $20.47 | 8100 |
| 2023-08-25 | 20.33 | $20.34 | 3117 |
| 2023-08-24 | 20.35 | $20.27 | 1800 |
| 2023-08-23 | 20.38 | $20.38 | 1900 |
| 2023-08-22 | 20.40 | $20.23 | 19700 |
| 2023-08-21 | 20.45 | $20.28 | 2843 |
| 2023-08-18 | 20.50 | $20.27 | 19700 |
| 2023-08-17 | 20.56 | $20.26 | 7000 |
| 2023-08-16 | 20.64 | $20.33 | 6072 |
| 2023-08-15 | 20.71 | $20.43 | 3000 |
| 2023-08-14 | 20.77 | $20.58 | 6035 |
| 2023-08-11 | 20.81 | $20.63 | 13717 |
| 2023-08-10 | 20.84 | $20.71 | 2800 |
| 2023-08-09 | 20.87 | $20.71 | 12000 |
| 2023-08-08 | 20.89 | $20.72 | 10402 |
| 2023-08-07 | 20.92 | $20.81 | 5300 |
| 2023-08-04 | 20.94 | $20.75 | 9300 |
| 2023-08-03 | 20.97 | $20.76 | 9300 |
| 2023-08-02 | 21.00 | $20.77 | 6834 |
| 2023-08-01 | 21.03 | $20.98 | 5455 |
| 2023-07-31 | 21.03 | $21.08 | 6406 |
| 2023-07-28 | 21.00 | $21.03 | 3439 |
| 2023-07-27 | 20.97 | $20.89 | 7900 |
| 2023-07-26 | 20.97 | $21.01 | 3930 |
| 2023-07-25 | 20.94 | $20.97 | 855803 |
| 2023-07-24 | 20.92 | $20.94 | 2200 |
| 2023-07-21 | 20.90 | $20.89 | 2933 |
| 2023-07-20 | 20.89 | $20.88 | 54732 |
| 2023-07-19 | 20.87 | $20.96 | 16800 |
| 2023-07-18 | 20.83 | $20.94 | 12300 |
| 2023-07-17 | 20.80 | $20.90 | 8600 |
| 2023-07-14 | 20.76 | $20.86 | 11200 |
| 2023-07-13 | 20.72 | $20.95 | 12916 |
| 2023-07-12 | 20.66 | $20.81 | 7949 |
| 2023-07-11 | 20.62 | $20.67 | 4703 |
| 2023-07-10 | 20.60 | $20.58 | 1218 |
| 2023-07-07 | 20.60 | $20.53 | 12705 |
| 2023-07-06 | 20.60 | $20.46 | 7300 |
| 2023-07-05 | 20.62 | $20.63 | 25800 |
| 2023-07-03 | 20.61 | $20.69 | 5100 |
| 2023-06-30 | 20.59 | $20.63 | 6818 |
| 2023-06-29 | 20.57 | $20.56 | 4900 |
| 2023-06-28 | 20.56 | $20.53 | 31746 |
| 2023-06-27 | 20.55 | $20.52 | 27600 |
| 2023-06-26 | 20.55 | $20.44 | 54800 |
| 2023-06-23 | 20.57 | $20.40 | 7339 |
| 2023-06-22 | 20.59 | $20.51 | 2800 |
| 2023-06-21 | 20.59 | $20.59 | 15037 |
| 2023-06-20 | 20.58 | $20.60 | 35100 |
| 2023-06-16 | 20.56 | $20.73 | 2024 |
| 2023-06-15 | 20.51 | $20.75 | 9307 |
| 2023-06-14 | 20.45 | $20.61 | 13800 |
| 2023-06-13 | 20.41 | $20.64 | 10100 |
| 2023-06-12 | 20.35 | $20.52 | 12000 |
| 2023-06-09 | 20.31 | $20.48 | 11749 |
| 2023-06-08 | 20.27 | $20.49 | 6328 |
| 2023-06-07 | 20.23 | $20.41 | 3800 |
| 2023-06-06 | 20.19 | $20.42 | 5917 |
| 2023-06-05 | 20.14 | $20.30 | 4270 |
| 2023-06-02 | 20.12 | $20.33 | 12600 |
| 2023-06-01 | 20.08 | $20.14 | 4743 |
| 2023-05-31 | 20.08 | $19.96 | 16505 |
| 2023-05-30 | 20.11 | $20.04 | 5700 |
| 2023-05-26 | 20.13 | $20.09 | 7300 |
| 2023-05-25 | 20.15 | $19.96 | 9000 |
| 2023-05-24 | 20.20 | $20.02 | 26632 |
| 2023-05-23 | 20.24 | $20.15 | 302916 |
| 2023-05-22 | 20.27 | $20.29 | 1509 |
| 2023-05-19 | 20.27 | $20.24 | 3532 |
| 2023-05-18 | 20.28 | $20.27 | 27500 |
| 2023-05-17 | 20.28 | $20.29 | 14100 |
| 2023-05-16 | 20.28 | $20.18 | 2923 |
| 2023-05-15 | 20.30 | $20.35 | 2518 |
| 2023-05-12 | 20.29 | $20.24 | 10400 |
| 2023-05-11 | 20.31 | $20.27 | 12100 |
| 2023-05-10 | 20.32 | $20.38 | 9700 |
| 2023-05-09 | 20.31 | $20.32 | 11713 |
| 2023-05-08 | 20.31 | $20.38 | 4500 |
| 2023-05-05 | 20.29 | $20.35 | 9146 |
| 2023-05-04 | 20.28 | $20.17 | 3334 |
| 2023-05-03 | 20.31 | $20.25 | 8300 |
| 2023-05-02 | 20.32 | $20.27 | 9200 |
| 2023-05-01 | 20.34 | $20.36 | 7112 |
| 2023-04-28 | 20.33 | $20.43 | 13731 |
| 2023-04-27 | 20.31 | $20.30 | 27219 |
| 2023-04-26 | 20.32 | $20.17 | 8212 |
| 2023-04-25 | 20.35 | $20.17 | 29123 |
| 2023-04-24 | 20.39 | $20.37 | 13500 |
| 2023-04-21 | 20.40 | $20.36 | 7300 |
| 2023-04-20 | 20.40 | $20.42 | 1644 |
| 2023-04-19 | 20.40 | $20.44 | 10533 |
| 2023-04-18 | 20.38 | $20.51 | 311 |
| 2023-04-17 | 20.36 | $20.46 | 6900 |
| 2023-04-14 | 20.33 | $20.41 | 3800 |
| 2023-04-13 | 20.32 | $20.47 | 11622 |
| 2023-04-12 | 20.29 | $20.44 | 29700 |
| 2023-04-11 | 20.26 | $20.46 | 36848 |
| 2023-04-10 | 20.23 | $20.35 | 6600 |
| 2023-04-06 | 20.21 | $20.38 | 5344 |
| 2023-04-05 | 20.18 | $20.30 | 17320 |
| 2023-04-04 | 20.16 | $20.36 | 47349 |
| 2023-04-03 | 20.13 | $20.41 | 13539 |
| 2023-03-31 | 20.09 | $20.38 | 8948 |
| 2023-03-30 | 20.05 | $20.30 | 7700 |
| 2023-03-29 | 20.01 | $20.21 | 22236 |
| 2023-03-28 | 20.00 | $20.17 | 11028 |
| 2023-03-27 | 19.99 | $20.09 | 119541 |
| 2023-03-24 | 19.99 | $20.05 | 26440 |
| 2023-03-23 | 20.01 | $20.06 | 22608 |
| 2023-03-22 | 20.03 | $20.07 | 17813 |
| 2023-03-21 | 20.05 | $20.05 | 27016 |
| 2023-03-20 | 20.07 | $19.95 | 10100 |
| 2023-03-17 | 20.13 | $19.93 | 4900 |
| 2023-03-16 | 20.20 | $20.01 | 9600 |
| 2023-03-15 | 20.27 | $20.00 | 13000 |
| 2023-03-14 | 20.35 | $20.12 | 139237 |
| 2023-03-13 | 20.42 | $20.06 | 16700 |
| 2023-03-10 | 20.51 | $20.16 | 18510 |
| 2023-03-09 | 20.60 | $20.38 | 27512 |
| 2023-03-08 | 20.66 | $20.59 | 19200 |
| 2023-03-07 | 20.69 | $20.58 | 6638 |
| 2023-03-06 | 20.72 | $20.76 | 5300 |
| 2023-03-03 | 20.71 | $20.82 | 7441 |
| 2023-03-02 | 20.70 | $20.62 | 185223 |
| 2023-03-01 | 20.72 | $20.67 | 72300 |
| 2023-02-28 | 20.74 | $20.63 | 32100 |
| 2023-02-27 | 20.77 | $20.61 | 22500 |
| 2023-02-24 | 20.81 | $20.49 | 118200 |
| 2023-02-23 | 20.88 | $20.72 | 4400 |
| 2023-02-22 | 20.92 | $20.68 | 26703 |
| 2023-02-21 | 20.97 | $20.73 | 17000 |
| 2023-02-17 | 21.01 | $20.83 | 11421 |
| 2023-02-16 | 21.04 | $20.91 | 14132 |
| 2023-02-15 | 21.06 | $21.00 | 9513 |
| 2023-02-14 | 21.07 | $21.02 | 32000 |
| 2023-02-13 | 21.07 | $20.98 | 21717 |
| 2023-02-10 | 21.07 | $20.93 | 8100 |
| 2023-02-09 | 21.09 | $20.89 | 19400 |
| 2023-02-08 | 21.12 | $21.00 | 21300 |
| 2023-02-07 | 21.12 | $21.06 | 60426 |
| 2023-02-06 | 21.12 | $20.95 | 23600 |
| 2023-02-03 | 21.14 | $21.10 | 33812 |
| 2023-02-02 | 21.13 | $21.26 | 33706 |
| 2023-02-01 | 21.08 | $21.15 | 17509 |
| 2023-01-31 | 21.04 | $21.12 | 16601 |
| 2023-01-30 | 21.01 | $20.96 | 9700 |
| 2023-01-27 | 21.00 | $21.09 | 9348 |
| 2023-01-26 | 20.96 | $21.11 | 27300 |
| 2023-01-25 | 20.91 | $20.99 | 36232 |
| 2023-01-24 | 20.88 | $20.98 | 41804 |
| 2023-01-23 | 20.85 | $20.97 | 37025 |
| 2023-01-20 | 20.81 | $20.91 | 28800 |
| 2023-01-19 | 20.77 | $20.77 | 110505 |
| 2023-01-18 | 20.76 | $20.81 | 239700 |
| 2023-01-17 | 20.74 | $20.93 | 176109 |
| 2023-01-13 | 20.69 | $20.92 | 37100 |
| 2023-01-12 | 20.64 | $20.93 | 159800 |
| 2023-01-11 | 20.57 | $20.80 | 8649 |
| 2023-01-10 | 20.52 | $20.72 | 34500 |
| 2023-01-09 | 20.48 | $20.66 | 12100 |
| 2023-01-06 | 20.44 | $20.61 | 13800 |
| 2023-01-05 | 20.41 | $20.42 | 9829 |
| 2023-01-04 | 20.41 | $20.53 | 18922 |
| 2023-01-03 | 20.39 | $20.34 | 10343 |
| 2022-12-30 | 20.41 | $20.38 | 13400 |
| 2022-12-29 | 20.42 | $20.39 | 16413 |
| 2022-12-28 | 20.44 | $20.26 | 57700 |
| 2022-12-27 | 20.48 | $20.43 | 17000 |
| 2022-12-23 | 20.49 | $20.36 | 11600 |
| 2022-12-22 | 20.52 | $20.34 | 79400 |
| 2022-12-21 | 20.57 | $20.49 | 43600 |
| 2022-12-20 | 20.58 | $20.41 | 17100 |
| 2022-12-19 | 20.62 | $20.37 | 48245 |
| 2022-12-16 | 20.67 | $20.48 | 41349 |
| 2022-12-15 | 20.70 | $20.55 | 83931 |
| 2022-12-14 | 20.72 | $20.74 | 26827 |
| 2022-12-13 | 20.71 | $20.73 | 26200 |
| 2022-12-12 | 20.70 | $20.63 | 35200 |
| 2022-12-09 | 20.71 | $20.60 | 53600 |
| 2022-12-08 | 20.72 | $20.53 | 57243 |
| 2022-12-07 | 20.75 | $20.55 | 15031 |
| 2022-12-06 | 20.78 | $20.61 | 31820 |
| 2022-12-05 | 20.80 | $20.51 | 19700 |
| 2022-12-02 | 20.84 | $20.87 | 25735 |
| 2022-12-01 | 20.82 | $20.88 | 33126 |
| 2022-11-30 | 20.78 | $20.88 | 29900 |
| 2022-11-29 | 20.74 | $20.67 | 71647 |
| 2022-11-28 | 20.74 | $20.60 | 60146 |
| 2022-11-25 | 20.75 | $20.76 | 23601 |
| 2022-11-23 | 20.73 | $20.75 | 71840 |
| 2022-11-22 | 20.70 | $20.70 | 37800 |
| 2022-11-21 | 20.69 | $20.63 | 190400 |
| 2022-11-18 | 20.68 | $20.67 | 28813 |
| 2022-11-17 | 20.66 | $20.65 | 80200 |
| 2022-11-16 | 20.64 | $20.68 | 31200 |
| 2022-11-15 | 20.61 | $20.73 | 1.3M |
| 2022-11-14 | 20.57 | $20.66 | 45845 |
| 2022-11-11 | 20.53 | $20.77 | 97800 |
| 2022-11-10 | 20.46 | $20.72 | 76400 |
| 2022-11-09 | 20.39 | $20.33 | 38400 |
| 2022-11-08 | 20.39 | $20.44 | 48400 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.23
2026-07-21
Close Price
$24.33
Vol: 94970
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.80
Average
21.87
Maximum
24.62
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 24.23 | $24.33 | 94970 |
| 2026-07-20 | 24.22 | $24.08 | 21400 |
| 2026-07-17 | 24.29 | $24.23 | 9000 |
| 2026-07-16 | 24.33 | $24.16 | 14000 |
| 2026-07-15 | 24.39 | $24.36 | 5600 |
| 2026-07-14 | 24.41 | $24.32 | 4000 |
| 2026-07-13 | 24.45 | $24.34 | 10601 |
| 2026-07-10 | 24.49 | $24.51 | 1035 |
| 2026-07-09 | 24.49 | $24.55 | 3831 |
| 2026-07-08 | 24.46 | $24.39 | 4300 |
| 2026-07-07 | 24.49 | $24.44 | 5718 |
| 2026-07-06 | 24.51 | $24.61 | 8600 |
| 2026-07-02 | 24.47 | $24.40 | 29200 |
| 2026-07-01 | 24.49 | $24.39 | 5500 |
| 2026-06-30 | 24.52 | $24.52 | 7200 |
| 2026-06-29 | 24.51 | $24.49 | 4738 |
| 2026-06-26 | 24.51 | $24.34 | 4700 |
| 2026-06-25 | 24.56 | $24.52 | 4700 |
| 2026-06-24 | 24.56 | $24.38 | 7300 |
| 2026-06-23 | 24.60 | $24.48 | 4300 |
| 2026-06-22 | 24.62 | $24.71 | 5303 |
| 2026-06-18 | 24.57 | $24.68 | 3700 |
| 2026-06-17 | 24.51 | $24.72 | 1630 |
| 2026-06-16 | 24.43 | $24.62 | 1900 |
| 2026-06-15 | 24.35 | $24.69 | 3644 |
| 2026-06-12 | 24.24 | $24.41 | 2100 |
| 2026-06-11 | 24.20 | $24.26 | 4800 |
| 2026-06-10 | 24.19 | $23.91 | 12800 |
| 2026-06-09 | 24.29 | $24.16 | 6122 |
| 2026-06-08 | 24.34 | $24.13 | 2214 |
| 2026-06-05 | 24.40 | $24.07 | 3522 |
| 2026-06-04 | 24.49 | $24.46 | 3800 |
| 2026-06-03 | 24.48 | $24.49 | 7018 |
| 2026-06-02 | 24.46 | $24.61 | 6340 |
| 2026-06-01 | 24.39 | $24.55 | 62800 |
| 2026-05-29 | 24.32 | $24.38 | 15100 |
| 2026-05-28 | 24.29 | $24.36 | 4636 |
| 2026-05-27 | 24.26 | $24.31 | 5200 |
| 2026-05-26 | 24.24 | $24.37 | 10700 |
| 2026-05-22 | 24.19 | $24.22 | 1318 |
| 2026-05-21 | 24.18 | $24.15 | 11700 |
| 2026-05-20 | 24.19 | $24.12 | 40000 |
| 2026-05-19 | 24.21 | $23.84 | 56107 |
| 2026-05-18 | 24.32 | $23.99 | 35720 |
| 2026-05-15 | 24.41 | $24.04 | 11000 |
| 2026-05-14 | 24.49 | $24.45 | 14713 |
| 2026-05-13 | 24.46 | $24.46 | 7531 |
| 2026-05-12 | 24.42 | $24.33 | 9400 |
| 2026-05-11 | 24.41 | $24.48 | 3035 |
| 2026-05-08 | 24.34 | $24.35 | 1822 |
| 2026-05-07 | 24.29 | $24.24 | 4500 |
| 2026-05-06 | 24.27 | $24.36 | 8200 |
| 2026-05-05 | 24.20 | $24.24 | 946 |
| 2026-05-04 | 24.15 | $24.05 | 4529 |
| 2026-05-01 | 24.15 | $24.10 | 11310 |
| 2026-04-30 | 24.13 | $24.10 | 3800 |
| 2026-04-29 | 24.10 | $23.89 | 1726 |
| 2026-04-28 | 24.13 | $23.93 | 2814 |
| 2026-04-27 | 24.15 | $24.03 | 3328 |
| 2026-04-24 | 24.14 | $24.08 | 1900 |
| 2026-04-23 | 24.10 | $24.04 | 3715 |
| 2026-04-22 | 24.07 | $24.04 | 8146 |
| 2026-04-21 | 24.02 | $23.95 | 3035 |
| 2026-04-20 | 23.99 | $24.06 | 1700 |
| 2026-04-17 | 23.92 | $24.06 | 2037 |
| 2026-04-16 | 23.83 | $23.95 | 2208 |
| 2026-04-15 | 23.74 | $23.87 | 3800 |
| 2026-04-14 | 23.67 | $23.88 | 5300 |
| 2026-04-13 | 23.57 | $23.68 | 1942 |
| 2026-04-10 | 23.51 | $23.76 | 2600 |
| 2026-04-09 | 23.42 | $23.70 | 5232 |
| 2026-04-08 | 23.32 | $23.72 | 13000 |
| 2026-04-07 | 23.20 | $23.43 | 2737 |
| 2026-04-06 | 23.14 | $23.41 | 164500 |
| 2026-04-02 | 23.07 | $23.26 | 4220 |
| 2026-04-01 | 23.04 | $23.41 | 12724 |
| 2026-03-31 | 22.96 | $23.21 | 3300 |
| 2026-03-30 | 22.93 | $22.88 | 4022 |
| 2026-03-27 | 23.01 | $22.97 | 4134 |
| 2026-03-26 | 23.07 | $22.92 | 10703 |
| 2026-03-25 | 23.16 | $23.33 | 2837 |
| 2026-03-24 | 23.15 | $23.18 | 8500 |
| 2026-03-23 | 23.19 | $23.18 | 8348 |
| 2026-03-20 | 23.24 | $22.85 | 5900 |
| 2026-03-19 | 23.40 | $23.24 | 6300 |
| 2026-03-18 | 23.48 | $23.40 | 106009 |
| 2026-03-17 | 23.53 | $23.60 | 2206 |
| 2026-03-16 | 23.53 | $23.50 | 5100 |
| 2026-03-13 | 23.56 | $23.31 | 3800 |
| 2026-03-12 | 23.65 | $23.46 | 4900 |
| 2026-03-11 | 23.72 | $23.72 | 8600 |
| 2026-03-10 | 23.72 | $23.77 | 1300 |
| 2026-03-09 | 23.71 | $23.69 | 4832 |
| 2026-03-06 | 23.72 | $23.67 | 4816 |
| 2026-03-05 | 23.73 | $23.43 | 6558 |
| 2026-03-04 | 23.83 | $23.68 | 4816 |
| 2026-03-03 | 23.86 | $23.44 | 4816 |
| 2026-03-02 | 23.98 | $23.90 | 8300 |
| 2026-02-27 | 23.98 | $23.89 | 4816 |
| 2026-02-26 | 23.97 | $23.97 | 4600 |
| 2026-02-25 | 23.94 | $24.00 | 11340 |
| 2026-02-24 | 23.88 | $23.79 | 8400 |
| 2026-02-23 | 23.88 | $23.69 | 6700 |
| 2026-02-20 | 23.91 | $23.96 | 22200 |
| 2026-02-19 | 23.85 | $23.79 | 67700 |
| 2026-02-18 | 23.84 | $23.83 | 6338 |
| 2026-02-17 | 23.80 | $23.68 | 15401 |
| 2026-02-13 | 23.80 | $23.79 | 5142 |
| 2026-02-12 | 23.77 | $23.64 | 4816 |
| 2026-02-11 | 23.77 | $23.90 | 17700 |
| 2026-02-10 | 23.69 | $23.72 | 4816 |
| 2026-02-09 | 23.64 | $23.77 | 5349 |
| 2026-02-06 | 23.57 | $23.67 | 5349 |
| 2026-02-05 | 23.51 | $23.23 | 13616 |
| 2026-02-04 | 23.58 | $23.40 | 9400 |
| 2026-02-03 | 23.60 | $23.55 | 19100 |
| 2026-02-02 | 23.58 | $23.41 | 15200 |
| 2026-01-30 | 23.60 | $23.44 | 5300 |
| 2026-01-29 | 23.60 | $23.68 | 25100 |
| 2026-01-28 | 23.54 | $23.71 | 5349 |
| 2026-01-27 | 23.44 | $23.56 | 9600 |
| 2026-01-26 | 23.37 | $23.56 | 5902 |
| 2026-01-23 | 23.28 | $23.41 | 7800 |
| 2026-01-22 | 23.23 | $23.50 | 14300 |
| 2026-01-21 | 23.13 | $23.33 | 138620 |
| 2026-01-20 | 23.06 | $23.13 | 120500 |
| 2026-01-16 | 23.04 | $23.15 | 5349 |
| 2026-01-15 | 23.01 | $23.19 | 8500 |
| 2026-01-14 | 22.97 | $23.29 | 7705 |
| 2026-01-13 | 22.88 | $23.15 | 5349 |
| 2026-01-12 | 22.83 | $23.21 | 8044 |
| 2026-01-09 | 22.75 | $23.05 | 5349 |
| 2026-01-08 | 22.70 | $22.95 | 8422 |
| 2026-01-07 | 22.68 | $22.96 | 5349 |
| 2026-01-06 | 22.65 | $23.01 | 3300 |
| 2026-01-05 | 22.62 | $22.94 | 5603 |
| 2026-01-02 | 22.60 | $22.54 | 9200 |
| 2025-12-31 | 22.71 | $22.55 | 8001 |
| 2025-12-30 | 22.84 | $22.55 | 17500 |
| 2025-12-29 | 23.01 | $22.56 | 19400 |
| 2025-12-26 | 23.23 | $22.92 | 31700 |
| 2025-12-24 | 23.37 | $22.64 | 29400 |
| 2025-12-23 | 23.64 | $23.72 | 17521 |
| 2025-12-22 | 23.63 | $23.68 | 21111 |
| 2025-12-19 | 23.62 | $23.72 | 18122 |
| 2025-12-18 | 23.61 | $23.51 | 41315 |
| 2025-12-17 | 23.66 | $23.47 | 17809 |
| 2025-12-16 | 23.73 | $23.53 | 5349 |
| 2025-12-15 | 23.81 | $23.68 | 21000 |
| 2025-12-12 | 23.85 | $23.64 | 6700 |
| 2025-12-11 | 23.91 | $23.99 | 8200 |
| 2025-12-10 | 23.87 | $24.18 | 2200 |
| 2025-12-09 | 23.77 | $23.85 | 8218 |
| 2025-12-08 | 23.74 | $23.77 | 10800 |
| 2025-12-05 | 23.74 | $23.85 | 6300 |
| 2025-12-04 | 23.71 | $23.84 | 5349 |
| 2025-12-03 | 23.68 | $23.82 | 30300 |
| 2025-12-02 | 23.65 | $23.72 | 5349 |
| 2025-12-01 | 23.64 | $23.78 | 5809 |
| 2025-11-28 | 23.62 | $23.81 | 8316 |
| 2025-11-26 | 23.58 | $23.76 | 9800 |
| 2025-11-25 | 23.56 | $23.71 | 5009 |
| 2025-11-24 | 23.54 | $23.63 | 18048 |
| 2025-11-21 | 23.55 | $23.53 | 2317 |
| 2025-11-20 | 23.59 | $23.40 | 18048 |
| 2025-11-19 | 23.68 | $23.59 | 11000 |
| 2025-11-18 | 23.74 | $23.50 | 89000 |
| 2025-11-17 | 23.84 | $23.62 | 39200 |
| 2025-11-14 | 23.92 | $23.79 | 6718 |
| 2025-11-13 | 23.97 | $23.81 | 3900 |
| 2025-11-12 | 24.02 | $24.03 | 2649 |
| 2025-11-11 | 24.01 | $24.08 | 18048 |
| 2025-11-10 | 23.98 | $23.95 | 62100 |
| 2025-11-07 | 23.98 | $23.78 | 18048 |
| 2025-11-06 | 24.04 | $23.99 | 18048 |
| 2025-11-05 | 24.04 | $23.85 | 18048 |
| 2025-11-04 | 24.09 | $24.00 | 18048 |
| 2025-11-03 | 24.10 | $24.18 | 20737 |
| 2025-10-31 | 24.05 | $24.06 | 5900 |
| 2025-10-30 | 24.02 | $23.92 | 11128 |
| 2025-10-29 | 24.03 | $24.17 | 8813 |
| 2025-10-28 | 23.96 | $24.01 | 5505 |
| 2025-10-27 | 23.93 | $24.13 | 9727 |
| 2025-10-24 | 23.84 | $24.06 | 2837 |
| 2025-10-23 | 23.77 | $23.81 | 930 |
| 2025-10-22 | 23.75 | $23.71 | 7600 |
| 2025-10-21 | 23.76 | $23.78 | 10100 |
| 2025-10-20 | 23.74 | $23.89 | 18048 |
| 2025-10-17 | 23.69 | $23.71 | 5833 |
| 2025-10-16 | 23.68 | $23.68 | 1913 |
| 2025-10-15 | 23.68 | $23.66 | 1913 |
| 2025-10-14 | 23.69 | $23.50 | 1913 |
| 2025-10-13 | 23.74 | $23.49 | 3234 |
| 2025-10-10 | 23.81 | $23.43 | 15303 |
| 2025-10-09 | 23.91 | $23.85 | 21200 |
| 2025-10-08 | 23.89 | $23.91 | 55500 |
| 2025-10-07 | 23.86 | $23.72 | 1913 |
| 2025-10-06 | 23.86 | $23.84 | 6509 |
| 2025-10-03 | 23.83 | $23.76 | 1913 |
| 2025-10-02 | 23.82 | $23.75 | 3119 |
| 2025-10-01 | 23.80 | $23.68 | 700 |
| 2025-09-30 | 23.79 | $24.20 | 6800 |
| 2025-09-29 | 23.62 | $23.58 | 1913 |
| 2025-09-26 | 23.60 | $23.46 | 3500 |
| 2025-09-25 | 23.61 | $23.43 | 18048 |
| 2025-09-24 | 23.63 | $23.50 | 3800 |
| 2025-09-23 | 23.63 | $23.62 | 18123 |
| 2025-09-22 | 23.59 | $23.62 | 3100 |
| 2025-09-19 | 23.53 | $23.53 | 6700 |
| 2025-09-18 | 23.49 | $23.43 | 12348 |
| 2025-09-17 | 23.46 | $23.47 | 9100 |
| 2025-09-16 | 23.41 | $23.48 | 4900 |
| 2025-09-15 | 23.35 | $23.45 | 139700 |
| 2025-09-12 | 23.27 | $23.31 | 3220 |
| 2025-09-11 | 23.22 | $23.57 | 3992 |
| 2025-09-10 | 23.08 | $23.04 | 11200 |
| 2025-09-09 | 23.07 | $23.09 | 2116 |
| 2025-09-08 | 23.04 | $23.15 | 3992 |
| 2025-09-05 | 22.98 | $22.97 | 13600 |
| 2025-09-04 | 22.96 | $22.98 | 41700 |
| 2025-09-03 | 22.94 | $22.87 | 119698 |
| 2025-09-02 | 22.94 | $23.01 | 18400 |
| 2025-08-29 | 22.89 | $22.90 | 3992 |
| 2025-08-28 | 22.87 | $22.95 | 3992 |
| 2025-08-27 | 22.83 | $22.86 | 6200 |
| 2025-08-26 | 22.80 | $22.76 | 5725 |
| 2025-08-25 | 22.80 | $22.76 | 3992 |
| 2025-08-22 | 22.80 | $22.97 | 5000 |
| 2025-08-21 | 22.72 | $22.64 | 4849 |
| 2025-08-20 | 22.74 | $22.65 | 3200 |
| 2025-08-19 | 22.75 | $22.81 | 3992 |
| 2025-08-18 | 22.71 | $22.68 | 3992 |
| 2025-08-15 | 22.70 | $22.78 | 20300 |
| 2025-08-14 | 22.66 | $22.65 | 3992 |
| 2025-08-13 | 22.65 | $22.86 | 3992 |
| 2025-08-12 | 22.57 | $22.67 | 4100 |
| 2025-08-11 | 22.53 | $22.52 | 6700 |
| 2025-08-08 | 22.53 | $22.57 | 7100 |
| 2025-08-07 | 22.51 | $22.46 | 4000 |
| 2025-08-06 | 22.52 | $22.46 | 1400 |
| 2025-08-05 | 22.53 | $22.32 | 3401 |
| 2025-08-04 | 22.59 | $22.95 | 23600 |
| 2025-08-01 | 22.46 | $22.22 | 4300 |
| 2025-07-31 | 22.53 | $22.46 | 4200 |
| 2025-07-30 | 22.53 | $22.46 | 5500 |
| 2025-07-29 | 22.54 | $22.41 | 4300 |
| 2025-07-28 | 22.56 | $22.44 | 6500 |
| 2025-07-25 | 22.57 | $22.54 | 4323 |
| 2025-07-24 | 22.55 | $22.54 | 5019 |
| 2025-07-23 | 22.53 | $22.60 | 7844 |
| 2025-07-22 | 22.48 | $22.48 | 6418 |
| 2025-07-21 | 22.45 | $22.47 | 10800 |
| 2025-07-18 | 22.42 | $22.38 | 3515 |
| 2025-07-17 | 22.40 | $22.42 | 2000 |
| 2025-07-16 | 22.37 | $22.34 | 14245 |
| 2025-07-15 | 22.35 | $22.24 | 1300 |
| 2025-07-14 | 22.36 | $22.29 | 11800 |
| 2025-07-11 | 22.35 | $22.25 | 2700 |
| 2025-07-10 | 22.35 | $22.33 | 2300 |
| 2025-07-09 | 22.32 | $22.29 | 5000 |
| 2025-07-08 | 22.29 | $22.23 | 3714 |
| 2025-07-07 | 22.28 | $22.24 | 4439 |
| 2025-07-03 | 22.25 | $22.34 | 3836 |
| 2025-07-02 | 22.19 | $22.21 | 2100 |
| 2025-07-01 | 22.15 | $22.22 | 6300 |
| 2025-06-30 | 22.09 | $22.20 | 3600 |
| 2025-06-27 | 22.02 | $22.09 | 1341 |
| 2025-06-26 | 21.98 | $22.10 | 900 |
| 2025-06-25 | 21.91 | $21.99 | 11100 |
| 2025-06-24 | 21.87 | $21.94 | 2333 |
| 2025-06-23 | 21.83 | $21.78 | 2616 |
| 2025-06-20 | 21.83 | $21.70 | 28200 |
| 2025-06-18 | 21.86 | $21.74 | 5300 |
| 2025-06-17 | 21.88 | $21.72 | 538 |
| 2025-06-16 | 21.90 | $21.82 | 234 |
| 2025-06-13 | 21.90 | $21.70 | 300 |
| 2025-06-12 | 21.93 | $21.89 | 728 |
| 2025-06-11 | 21.90 | $21.91 | 1400 |
| 2025-06-10 | 21.86 | $21.88 | 735 |
| 2025-06-09 | 21.82 | $21.88 | 2700 |
| 2025-06-06 | 21.76 | $21.75 | 427 |
| 2025-06-05 | 21.74 | $21.70 | 5500 |
| 2025-06-04 | 21.71 | $21.67 | 3500 |
| 2025-06-03 | 21.70 | $21.66 | 1326 |
| 2025-06-02 | 21.67 | $21.60 | 51447 |
| 2025-05-30 | 21.66 | $21.52 | 19400 |
| 2025-05-29 | 21.67 | $21.57 | 600 |
| 2025-05-28 | 21.67 | $21.52 | 400 |
| 2025-05-27 | 21.67 | $21.63 | 7616 |
| 2025-05-23 | 21.64 | $21.41 | 9800 |
| 2025-05-22 | 21.66 | $21.47 | 1400 |
| 2025-05-21 | 21.67 | $21.49 | 431 |
| 2025-05-20 | 21.68 | $21.60 | 400 |
| 2025-05-19 | 21.64 | $21.60 | 2230 |
| 2025-05-16 | 21.59 | $21.56 | 2100 |
| 2025-05-15 | 21.54 | $21.50 | 2500 |
| 2025-05-14 | 21.50 | $21.47 | 1547 |
| 2025-05-13 | 21.45 | $21.52 | 2600 |
| 2025-05-12 | 21.37 | $21.49 | 4631 |
| 2025-05-09 | 21.29 | $21.27 | 4023 |
| 2025-05-08 | 21.25 | $21.23 | 1700 |
| 2025-05-07 | 21.21 | $21.18 | 2512 |
| 2025-05-06 | 21.17 | $21.32 | 13612 |
| 2025-05-05 | 21.09 | $21.22 | 6431 |
| 2025-05-02 | 21.01 | $21.18 | 3500 |
| 2025-05-01 | 20.93 | $20.99 | 1300 |
| 2025-04-30 | 20.89 | $21.03 | 4026 |
| 2025-04-29 | 20.83 | $21.03 | 3200 |
| 2025-04-28 | 20.76 | $21.01 | 3400 |
| 2025-04-25 | 20.68 | $20.99 | 1300 |
| 2025-04-24 | 20.59 | $20.96 | 1800 |
| 2025-04-23 | 20.50 | $20.87 | 119 |
| 2025-04-22 | 20.41 | $20.67 | 6400 |
| 2025-04-21 | 20.38 | $20.54 | 3817 |
| 2025-04-17 | 20.38 | $20.68 | 1600 |
| 2025-04-16 | 20.34 | $20.60 | 9314 |
| 2025-04-15 | 20.32 | $20.70 | 7423 |
| 2025-04-14 | 20.28 | $20.69 | 2700 |
| 2025-04-11 | 20.24 | $20.55 | 4345 |
| 2025-04-10 | 20.23 | $20.42 | 7645 |
| 2025-04-09 | 20.28 | $20.66 | 15600 |
| 2025-04-08 | 20.27 | $19.56 | 12500 |
| 2025-04-07 | 20.61 | $19.84 | 7600 |
| 2025-04-04 | 20.95 | $20.13 | 2900 |
| 2025-04-03 | 21.27 | $20.83 | 1616 |
| 2025-04-02 | 21.45 | $21.52 | 64242 |
| 2025-04-01 | 21.45 | $21.42 | 147100 |
| 2025-03-31 | 21.48 | $21.38 | 601 |
| 2025-03-28 | 21.53 | $21.41 | 6100 |
| 2025-03-27 | 21.58 | $21.67 | 1100 |
| 2025-03-26 | 21.57 | $21.66 | 4922 |
| 2025-03-25 | 21.56 | $21.71 | 18021 |
| 2025-03-24 | 21.53 | $21.79 | 708 |
| 2025-03-21 | 21.48 | $21.60 | 2030 |
| 2025-03-20 | 21.47 | $21.68 | 1401 |
| 2025-03-19 | 21.44 | $21.75 | 1825 |
| 2025-03-18 | 21.38 | $21.61 | 1231 |
| 2025-03-17 | 21.36 | $21.63 | 2600 |
| 2025-03-14 | 21.34 | $21.44 | 11500 |
| 2025-03-13 | 21.37 | $21.20 | 2300 |
| 2025-03-12 | 21.49 | $21.42 | 4200 |
| 2025-03-11 | 21.57 | $21.37 | 11300 |
| 2025-03-10 | 21.69 | $21.39 | 2100 |
| 2025-03-07 | 21.84 | $21.84 | 13002 |
| 2025-03-06 | 21.87 | $21.67 | 23545 |
| 2025-03-05 | 21.97 | $21.93 | 7600 |
| 2025-03-04 | 22.00 | $21.75 | 5300 |
| 2025-03-03 | 22.11 | $21.88 | 3609 |
| 2025-02-28 | 22.20 | $22.07 | 3205 |
| 2025-02-27 | 22.24 | $21.98 | 3123 |
| 2025-02-26 | 22.33 | $22.09 | 27704 |
| 2025-02-25 | 22.40 | $22.09 | 800 |
| 2025-02-24 | 22.48 | $22.19 | 2115 |
| 2025-02-21 | 22.55 | $22.30 | 4005 |
| 2025-02-20 | 22.59 | $22.50 | 36500 |
| 2025-02-19 | 22.58 | $22.57 | 4535 |
| 2025-02-18 | 22.54 | $22.55 | 118900 |
| 2025-02-14 | 22.50 | $22.49 | 7700 |
| 2025-02-13 | 22.46 | $22.50 | 6900 |
| 2025-02-12 | 22.41 | $22.40 | 46217 |
| 2025-02-11 | 22.38 | $22.38 | 2519 |
| 2025-02-10 | 22.34 | $22.41 | 8800 |
| 2025-02-07 | 22.29 | $22.34 | 20200 |
| 2025-02-06 | 22.25 | $22.31 | 943 |
| 2025-02-05 | 22.20 | $22.27 | 3146 |
| 2025-02-04 | 22.16 | $22.18 | 800 |
| 2025-02-03 | 22.13 | $22.05 | 2700 |
| 2025-01-31 | 22.15 | $22.19 | 4425 |
| 2025-01-30 | 22.11 | $22.31 | 5500 |
| 2025-01-29 | 22.04 | $22.14 | 2335 |
| 2025-01-28 | 22.00 | $22.09 | 2541 |
| 2025-01-27 | 21.97 | $21.98 | 2400 |
| 2025-01-24 | 21.96 | $22.21 | 3700 |
| 2025-01-23 | 21.89 | $22.15 | 19800 |
| 2025-01-22 | 21.81 | $22.21 | 21800 |
| 2025-01-21 | 21.71 | $22.28 | 52800 |
| 2025-01-17 | 21.56 | $21.94 | 4814 |
| 2025-01-16 | 21.50 | $21.76 | 5800 |
| 2025-01-15 | 21.48 | $21.88 | 1622 |
| 2025-01-14 | 21.42 | $21.53 | 4237 |
| 2025-01-13 | 21.47 | $21.38 | 45200 |
| 2025-01-10 | 21.58 | $21.60 | 1447 |
| 2025-01-08 | 21.66 | $21.82 | 1800 |
| 2025-01-07 | 21.68 | $21.80 | 800 |
| 2025-01-06 | 21.72 | $21.90 | 10800 |
| 2025-01-03 | 21.75 | $21.86 | 1947 |
| 2025-01-02 | 21.80 | $21.76 | 2600 |
| 2024-12-31 | 21.90 | $21.75 | 8239 |
| 2024-12-30 | 22.03 | $21.78 | 10700 |
| 2024-12-27 | 22.19 | $21.94 | 6246 |
| 2024-12-26 | 22.33 | $21.99 | 7819 |
| 2024-12-24 | 22.48 | $21.98 | 700 |
| 2024-12-23 | 22.68 | $22.61 | 7100 |
| 2024-12-20 | 22.72 | $22.54 | 1129 |
| 2024-12-19 | 22.80 | $22.47 | 2724 |
| 2024-12-18 | 22.91 | $22.53 | 2500 |
| 2024-12-17 | 23.03 | $22.85 | 6328 |
| 2024-12-16 | 23.08 | $23.04 | 13100 |
| 2024-12-13 | 23.07 | $22.97 | 1823 |
| 2024-12-12 | 23.07 | $22.97 | 30413 |
| 2024-12-11 | 23.08 | $23.07 | 6916 |
| 2024-12-10 | 23.06 | $23.04 | 3137 |
| 2024-12-09 | 23.03 | $23.14 | 3900 |
| 2024-12-06 | 22.97 | $23.07 | 2307 |
| 2024-12-05 | 22.91 | $22.95 | 8900 |
| 2024-12-04 | 22.88 | $22.92 | 2345 |
| 2024-12-03 | 22.85 | $22.85 | 11133 |
| 2024-12-02 | 22.83 | $22.78 | 7100 |
| 2024-11-29 | 22.83 | $22.83 | 300 |
| 2024-11-27 | 22.81 | $22.73 | 3700 |
| 2024-11-26 | 22.82 | $22.83 | 4500 |
| 2024-11-25 | 22.80 | $22.95 | 12500 |
| 2024-11-22 | 22.73 | $22.79 | 2935 |
| 2024-11-21 | 22.69 | $22.78 | 13027 |
| 2024-11-20 | 22.65 | $22.72 | 9840 |
| 2024-11-19 | 22.62 | $22.66 | 646 |
| 2024-11-18 | 22.60 | $22.57 | 8931 |
| 2024-11-15 | 22.60 | $22.63 | 4300 |
| 2024-11-14 | 22.58 | $22.44 | 4700 |
| 2024-11-13 | 22.62 | $22.60 | 9200 |
| 2024-11-12 | 22.62 | $22.83 | 6631 |
| 2024-11-11 | 22.54 | $22.70 | 2239 |
| 2024-11-08 | 22.48 | $22.57 | 607 |
| 2024-11-07 | 22.45 | $22.65 | 100 |
| 2024-11-06 | 22.39 | $22.55 | 836 |
| 2024-11-05 | 22.35 | $22.48 | 1800 |
| 2024-11-04 | 22.32 | $22.20 | 1647 |
| 2024-11-01 | 22.38 | $22.25 | 1800 |
| 2024-10-31 | 22.43 | $22.28 | 1600 |
| 2024-10-30 | 22.48 | $22.34 | 500 |
| 2024-10-29 | 22.52 | $22.48 | 1933 |
| 2024-10-28 | 22.53 | $22.58 | 2800 |
| 2024-10-25 | 22.51 | $22.42 | 3331 |
| 2024-10-24 | 22.53 | $22.35 | 1400 |
| 2024-10-23 | 22.58 | $22.42 | 6146 |
| 2024-10-22 | 22.61 | $22.63 | 46700 |
| 2024-10-21 | 22.59 | $22.47 | 9417 |
| 2024-10-18 | 22.60 | $22.58 | 7400 |
| 2024-10-17 | 22.59 | $22.48 | 3356 |
| 2024-10-16 | 22.60 | $22.60 | 1900 |
| 2024-10-15 | 22.57 | $22.48 | 800 |
| 2024-10-14 | 22.57 | $22.62 | 700 |
| 2024-10-11 | 22.52 | $22.40 | 2600 |
| 2024-10-10 | 22.53 | $22.46 | 1107 |
| 2024-10-09 | 22.52 | $22.49 | 1108 |
| 2024-10-08 | 22.50 | $22.45 | 1600 |
| 2024-10-07 | 22.48 | $22.28 | 18500 |
| 2024-10-04 | 22.51 | $22.57 | 29000 |
| 2024-10-03 | 22.45 | $22.27 | 10804 |
| 2024-10-02 | 22.47 | $22.31 | 32714 |
| 2024-10-01 | 22.48 | $22.41 | 21700 |
| 2024-09-30 | 22.45 | $22.36 | 9100 |
| 2024-09-27 | 22.43 | $22.54 | 10326 |
| 2024-09-26 | 22.34 | $22.54 | 600 |
| 2024-09-25 | 22.23 | $22.32 | 49400 |
| 2024-09-24 | 22.17 | $22.33 | 926 |
| 2024-09-23 | 22.08 | $22.23 | 1200 |
| 2024-09-20 | 22.01 | $22.18 | 400 |
| 2024-09-19 | 21.93 | $22.06 | 3829 |
| 2024-09-18 | 21.88 | $21.98 | 1300 |
| 2024-09-17 | 21.84 | $21.84 | 3311 |
| 2024-09-16 | 21.83 | $21.83 | 3240 |
| 2024-09-13 | 21.82 | $21.83 | 1324 |
| 2024-09-12 | 21.81 | $21.86 | 5202 |
| 2024-09-11 | 21.78 | $21.87 | 1600 |
| 2024-09-10 | 21.75 | $21.72 | 6300 |
| 2024-09-09 | 21.76 | $21.59 | 146 |
| 2024-09-06 | 21.81 | $21.47 | 4500 |
| 2024-09-05 | 21.92 | $21.71 | 3239 |
| 2024-09-04 | 21.96 | $21.89 | 8445 |
| 2024-09-03 | 21.96 | $21.72 | 7600 |
| 2024-08-30 | 22.00 | $22.06 | 12044 |
| 2024-08-29 | 21.95 | $21.96 | 6110 |
| 2024-08-28 | 21.92 | $21.84 | 3112 |
| 2024-08-27 | 21.91 | $21.99 | 8230 |
| 2024-08-26 | 21.86 | $21.98 | 3409 |
| 2024-08-23 | 21.79 | $21.94 | 647 |
| 2024-08-22 | 21.72 | $21.79 | 4930 |
| 2024-08-21 | 21.68 | $21.91 | 400 |
| 2024-08-20 | 21.60 | $21.85 | 1010 |
| 2024-08-19 | 21.51 | $21.90 | 7745 |
| 2024-08-16 | 21.40 | $21.77 | 5524 |
| 2024-08-15 | 21.30 | $21.65 | 835 |
| 2024-08-14 | 21.21 | $21.49 | 3440 |
| 2024-08-13 | 21.17 | $21.49 | 11900 |
| 2024-08-12 | 21.11 | $21.21 | 2741 |
| 2024-08-09 | 21.14 | $21.19 | 1000 |
| 2024-08-08 | 21.18 | $21.11 | 35300 |
| 2024-08-07 | 21.26 | $21.12 | 4100 |
| 2024-08-06 | 21.36 | $21.07 | 527 |
| 2024-08-05 | 21.50 | $21.10 | 5608 |
| 2024-08-02 | 21.66 | $21.40 | 58100 |
| 2024-08-01 | 21.76 | $21.58 | 3100 |
| 2024-07-31 | 21.84 | $22.13 | 929 |
| 2024-07-30 | 21.75 | $21.77 | 4316 |
| 2024-07-29 | 21.76 | $21.68 | 1617 |
| 2024-07-26 | 21.79 | $21.70 | 21800 |
| 2024-07-25 | 21.84 | $21.59 | 6215 |
| 2024-07-24 | 21.92 | $21.67 | 12918 |
| 2024-07-23 | 22.00 | $21.91 | 37200 |
| 2024-07-22 | 22.02 | $21.90 | 3600 |
| 2024-07-19 | 22.04 | $21.79 | 6334 |
| 2024-07-18 | 22.10 | $21.93 | 10641 |
| 2024-07-17 | 22.14 | $22.07 | 932 |
| 2024-07-16 | 22.13 | $22.28 | 1720 |
| 2024-07-15 | 22.05 | $22.11 | 2100 |
| 2024-07-12 | 22.00 | $22.13 | 3547 |
| 2024-07-11 | 21.93 | $22.11 | 4928 |
| 2024-07-10 | 21.86 | $21.95 | 2320 |
| 2024-07-09 | 21.82 | $21.82 | 9329 |
| 2024-07-08 | 21.81 | $21.88 | 2800 |
| 2024-07-05 | 21.78 | $21.84 | 441 |
| 2024-07-03 | 21.76 | $21.86 | 900 |
| 2024-07-02 | 21.72 | $21.74 | 61111 |
| 2024-07-01 | 21.72 | $21.69 | 4404 |
| 2024-06-28 | 21.73 | $21.76 | 2219 |
| 2024-06-27 | 21.71 | $21.68 | 600 |
| 2024-06-26 | 21.72 | $21.69 | 733 |
| 2024-06-25 | 21.73 | $21.71 | 1847 |
| 2024-06-24 | 21.73 | $21.69 | 240 |
| 2024-06-21 | 21.74 | $21.70 | 1200 |
| 2024-06-20 | 21.75 | $21.78 | 2300 |
| 2024-06-18 | 21.73 | $21.75 | 1600 |
| 2024-06-17 | 21.72 | $21.68 | 336 |
| 2024-06-14 | 21.73 | $21.62 | 900 |
| 2024-06-13 | 21.75 | $21.74 | 1201 |
| 2024-06-12 | 21.75 | $21.82 | 1545 |
| 2024-06-11 | 21.71 | $21.71 | 6618 |
| 2024-06-10 | 21.70 | $21.65 | 735 |
| 2024-06-07 | 21.71 | $21.71 | 6300 |
| 2024-06-06 | 21.70 | $21.70 | 703 |
| 2024-06-05 | 21.69 | $21.71 | 3346 |
| 2024-06-04 | 21.68 | $21.54 | 1534 |
| 2024-06-03 | 21.71 | $21.69 | 4200 |
| 2024-05-31 | 21.70 | $21.62 | 2500 |
| 2024-05-30 | 21.71 | $21.63 | 2300 |
| 2024-05-29 | 21.72 | $21.60 | 1400 |
| 2024-05-28 | 21.74 | $21.75 | 1500 |
| 2024-05-24 | 21.72 | $21.69 | 3100 |
| 2024-05-23 | 21.71 | $21.55 | 1900 |
| 2024-05-22 | 21.73 | $21.65 | 7412 |
| 2024-05-21 | 21.73 | $21.81 | 5600 |
| 2024-05-20 | 21.68 | $21.75 | 13100 |
| 2024-05-17 | 21.63 | $21.62 | 4311 |
| 2024-05-16 | 21.61 | $21.70 | 1900 |
| 2024-05-15 | 21.56 | $21.66 | 1300 |
| 2024-05-14 | 21.51 | $21.55 | 80100 |
| 2024-05-13 | 21.48 | $21.52 | 20300 |
| 2024-05-10 | 21.46 | $21.57 | 1200 |
| 2024-05-09 | 21.41 | $21.54 | 2633 |
| 2024-05-08 | 21.36 | $21.53 | 1048 |
| 2024-05-07 | 21.31 | $21.55 | 2700 |
| 2024-05-06 | 21.23 | $21.51 | 5500 |
| 2024-05-03 | 21.16 | $21.37 | 4140 |
| 2024-05-02 | 21.11 | $21.24 | 12401 |
| 2024-05-01 | 21.10 | $21.09 | 27900 |
| 2024-04-30 | 21.13 | $21.13 | 10001 |
| 2024-04-29 | 21.16 | $21.32 | 53900 |
| 2024-04-26 | 21.14 | $21.26 | 9200 |
| 2024-04-25 | 21.14 | $21.28 | 7427 |
| 2024-04-24 | 21.13 | $21.30 | 17100 |
| 2024-04-23 | 21.11 | $21.26 | 33909 |
| 2024-04-22 | 21.11 | $21.15 | 4400 |
| 2024-04-19 | 21.14 | $21.07 | 19900 |
| 2024-04-18 | 21.21 | $21.03 | 5300 |
| 2024-04-17 | 21.30 | $21.08 | 1223 |
| 2024-04-16 | 21.41 | $21.10 | 2100 |
| 2024-04-15 | 21.53 | $21.28 | 13615 |
| 2024-04-12 | 21.62 | $21.43 | 15126 |
| 2024-04-11 | 21.68 | $21.55 | 4301 |
| 2024-04-10 | 21.72 | $21.55 | 7123 |
| 2024-04-09 | 21.76 | $21.75 | 4210 |
| 2024-04-08 | 21.75 | $21.72 | 3617 |
| 2024-04-05 | 21.75 | $21.65 | 4600 |
| 2024-04-04 | 21.76 | $21.54 | 5409 |
| 2024-04-03 | 21.81 | $21.69 | 5200 |
| 2024-04-02 | 21.83 | $21.71 | 75132 |
| 2024-04-01 | 21.83 | $21.80 | 9700 |
| 2024-03-28 | 21.81 | $21.84 | 1700 |
| 2024-03-27 | 21.76 | $21.80 | 5748 |
| 2024-03-26 | 21.71 | $21.67 | 6543 |
| 2024-03-25 | 21.69 | $21.65 | 1340 |
| 2024-03-22 | 21.67 | $21.69 | 2731 |
| 2024-03-21 | 21.63 | $21.73 | 2045 |
| 2024-03-20 | 21.57 | $21.66 | 2400 |
| 2024-03-19 | 21.51 | $21.51 | 2100 |
| 2024-03-18 | 21.48 | $21.44 | 700 |
| 2024-03-15 | 21.47 | $21.35 | 1800 |
| 2024-03-14 | 21.49 | $21.39 | 4000 |
| 2024-03-13 | 21.49 | $21.46 | 5800 |
| 2024-03-12 | 21.46 | $21.49 | 10225 |
| 2024-03-11 | 21.42 | $21.35 | 8600 |
| 2024-03-08 | 21.41 | $21.42 | 5900 |
| 2024-03-07 | 21.37 | $21.44 | 2300 |
| 2024-03-06 | 21.32 | $21.36 | 7200 |
| 2024-03-05 | 21.28 | $21.25 | 91700 |
| 2024-03-04 | 21.26 | $21.27 | 1542 |
| 2024-03-01 | 21.23 | $21.28 | 1800 |
| 2024-02-29 | 21.18 | $21.13 | 7800 |
| 2024-02-28 | 21.17 | $21.12 | 3900 |
| 2024-02-27 | 21.17 | $21.18 | 5000 |
| 2024-02-26 | 21.13 | $21.14 | 19000 |
| 2024-02-23 | 21.11 | $21.12 | 5400 |
| 2024-02-22 | 21.08 | $21.19 | 36513 |
| 2024-02-21 | 21.02 | $21.02 | 8622 |
| 2024-02-20 | 21.00 | $21.13 | 10005 |
| 2024-02-16 | 20.94 | $21.00 | 23700 |
| 2024-02-15 | 20.91 | $21.07 | 5800 |
| 2024-02-14 | 20.84 | $20.83 | 8349 |
| 2024-02-13 | 20.84 | $20.73 | 4932 |
| 2024-02-12 | 20.87 | $20.90 | 13100 |
| 2024-02-09 | 20.85 | $20.91 | 30711 |
| 2024-02-08 | 20.82 | $20.87 | 57000 |
| 2024-02-07 | 20.80 | $20.83 | 67025 |
| 2024-02-06 | 20.78 | $20.83 | 20200 |
| 2024-02-05 | 20.76 | $20.68 | 6600 |
| 2024-02-02 | 20.79 | $20.83 | 7500 |
| 2024-02-01 | 20.77 | $20.86 | 38246 |
| 2024-01-31 | 20.74 | $20.81 | 6200 |
| 2024-01-30 | 20.71 | $20.80 | 7426 |
| 2024-01-29 | 20.68 | $20.84 | 14610 |
| 2024-01-26 | 20.64 | $20.73 | 6000 |
| 2024-01-25 | 20.62 | $20.73 | 4922 |
| 2024-01-24 | 20.60 | $20.66 | 5100 |
| 2024-01-23 | 20.59 | $20.65 | 39500 |
| 2024-01-22 | 20.59 | $20.69 | 5439 |
| 2024-01-19 | 20.57 | $20.60 | 7600 |
| 2024-01-18 | 20.59 | $20.56 | 6000 |
| 2024-01-17 | 20.61 | $20.52 | 2925 |
| 2024-01-16 | 20.66 | $20.61 | 1800 |
| 2024-01-12 | 20.69 | $20.74 | 8400 |
| 2024-01-11 | 20.69 | $20.72 | 2409 |
| 2024-01-10 | 20.69 | $20.67 | 7400 |
| 2024-01-09 | 20.71 | $20.64 | 1900 |
| 2024-01-08 | 20.74 | $20.72 | 4717 |
| 2024-01-05 | 20.75 | $20.61 | 2107 |
| 2024-01-04 | 20.80 | $20.56 | 10821 |
| 2024-01-03 | 20.88 | $20.63 | 8100 |
| 2024-01-02 | 20.94 | $20.69 | 16130 |
| 2023-12-29 | 21.01 | $20.82 | 22100 |
| 2023-12-28 | 21.04 | $20.87 | 12200 |
| 2023-12-27 | 21.07 | $20.85 | 85200 |
| 2023-12-26 | 21.10 | $21.11 | 8600 |
| 2023-12-22 | 21.05 | $21.05 | 9500 |
| 2023-12-21 | 21.01 | $21.03 | 2211 |
| 2023-12-20 | 20.97 | $20.89 | 2800 |
| 2023-12-19 | 20.95 | $21.02 | 4100 |
| 2023-12-18 | 20.89 | $20.93 | 3900 |
| 2023-12-15 | 20.84 | $20.85 | 2400 |
| 2023-12-14 | 20.80 | $20.95 | 21000 |
| 2023-12-13 | 20.72 | $20.85 | 49331 |
| 2023-12-12 | 20.65 | $20.65 | 2900 |
| 2023-12-11 | 20.63 | $20.62 | 5147 |
| 2023-12-08 | 20.60 | $20.57 | 8601 |
| 2023-12-07 | 20.59 | $20.55 | 7739 |
| 2023-12-06 | 20.58 | $20.50 | 8700 |
| 2023-12-05 | 20.58 | $20.50 | 8429 |
| 2023-12-04 | 20.58 | $20.51 | 10623 |
| 2023-12-01 | 20.58 | $20.57 | 4914 |
| 2023-11-30 | 20.55 | $20.51 | 4600 |
| 2023-11-29 | 20.53 | $20.48 | 5100 |
| 2023-11-28 | 20.52 | $20.47 | 14643 |
| 2023-11-27 | 20.50 | $20.44 | 2000 |
| 2023-11-24 | 20.49 | $20.45 | 1330 |
| 2023-11-22 | 20.47 | $20.42 | 3100 |
| 2023-11-21 | 20.45 | $20.43 | 2104 |
| 2023-11-20 | 20.42 | $20.49 | 3902 |
| 2023-11-17 | 20.37 | $20.39 | 9700 |
| 2023-11-16 | 20.34 | $20.34 | 7109 |
| 2023-11-15 | 20.31 | $20.36 | 6334 |
| 2023-11-14 | 20.26 | $20.34 | 7500 |
| 2023-11-13 | 20.22 | $20.20 | 2420 |
| 2023-11-10 | 20.20 | $20.20 | 31000 |
| 2023-11-09 | 20.18 | $20.17 | 12300 |
| 2023-11-08 | 20.17 | $20.26 | 20000 |
| 2023-11-07 | 20.12 | $20.25 | 5000 |
| 2023-11-06 | 20.07 | $20.21 | 2420 |
| 2023-11-03 | 20.01 | $20.36 | 3721 |
| 2023-11-02 | 19.90 | $20.17 | 31100 |
| 2023-11-01 | 19.82 | $19.95 | 12500 |
| 2023-10-31 | 19.80 | $19.88 | 5900 |
| 2023-10-30 | 19.80 | $19.82 | 8333 |
| 2023-10-27 | 19.82 | $19.78 | 20400 |
| 2023-10-26 | 19.85 | $19.87 | 37000 |
| 2023-10-25 | 19.87 | $19.80 | 15500 |
| 2023-10-24 | 19.92 | $19.95 | 2902 |
| 2023-10-23 | 19.93 | $19.85 | 11233 |
| 2023-10-20 | 19.98 | $19.89 | 74900 |
| 2023-10-19 | 20.03 | $19.93 | 3835 |
| 2023-10-18 | 20.07 | $20.05 | 42500 |
| 2023-10-17 | 20.09 | $20.16 | 29221 |
| 2023-10-16 | 20.08 | $20.15 | 87300 |
| 2023-10-13 | 20.07 | $20.09 | 4300 |
| 2023-10-12 | 20.08 | $20.13 | 17117 |
| 2023-10-11 | 20.09 | $20.25 | 63116 |
| 2023-10-10 | 20.05 | $20.22 | 7017 |
| 2023-10-09 | 20.02 | $20.14 | 11400 |
| 2023-10-06 | 20.01 | $20.09 | 17431 |
| 2023-10-05 | 20.02 | $20.03 | 5931 |
| 2023-10-04 | 20.05 | $19.98 | 13013 |
| 2023-10-03 | 20.11 | $19.96 | 11846 |
| 2023-10-02 | 20.19 | $20.14 | 110500 |
| 2023-09-29 | 20.22 | $20.24 | 49600 |
| 2023-09-28 | 20.24 | $20.23 | 20010 |
| 2023-09-27 | 20.27 | $20.18 | 16200 |
| 2023-09-26 | 20.31 | $20.15 | 15118 |
| 2023-09-25 | 20.38 | $20.28 | 4608 |
| 2023-09-22 | 20.43 | $20.32 | 2034 |
| 2023-09-21 | 20.47 | $20.29 | 4818 |
| 2023-09-20 | 20.53 | $20.47 | 5400 |
| 2023-09-19 | 20.54 | $20.52 | 1800 |
| 2023-09-18 | 20.55 | $20.54 | 700 |
| 2023-09-15 | 20.55 | $20.57 | 4149 |
| 2023-09-14 | 20.54 | $20.66 | 3800 |
| 2023-09-13 | 20.49 | $20.49 | 2017 |
| 2023-09-12 | 20.50 | $20.53 | 1400 |
| 2023-09-11 | 20.49 | $20.55 | 5649 |
| 2023-09-08 | 20.47 | $20.45 | 400 |
| 2023-09-07 | 20.48 | $20.44 | 3720 |
| 2023-09-06 | 20.50 | $20.51 | 8700 |
| 2023-09-05 | 20.50 | $20.58 | 3200 |
| 2023-09-01 | 20.48 | $20.67 | 5335 |
| 2023-08-31 | 20.43 | $20.61 | 9203 |
| 2023-08-30 | 20.38 | $20.65 | 1944 |
| 2023-08-29 | 20.31 | $20.61 | 3500 |
| 2023-08-28 | 20.25 | $20.47 | 8100 |
| 2023-08-25 | 20.21 | $20.34 | 3117 |
| 2023-08-24 | 20.21 | $20.27 | 1800 |
| 2023-08-23 | 20.24 | $20.38 | 1900 |
| 2023-08-22 | 20.24 | $20.23 | 19700 |
| 2023-08-21 | 20.30 | $20.28 | 2843 |
| 2023-08-18 | 20.35 | $20.27 | 19700 |
| 2023-08-17 | 20.42 | $20.26 | 7000 |
| 2023-08-16 | 20.51 | $20.33 | 6072 |
| 2023-08-15 | 20.60 | $20.43 | 3000 |
| 2023-08-14 | 20.68 | $20.58 | 6035 |
| 2023-08-11 | 20.73 | $20.63 | 13717 |
| 2023-08-10 | 20.77 | $20.71 | 2800 |
| 2023-08-09 | 20.80 | $20.71 | 12000 |
| 2023-08-08 | 20.84 | $20.72 | 10402 |
| 2023-08-07 | 20.88 | $20.81 | 5300 |
| 2023-08-04 | 20.90 | $20.75 | 9300 |
| 2023-08-03 | 20.95 | $20.76 | 9300 |
| 2023-08-02 | 21.00 | $20.77 | 6834 |
| 2023-08-01 | 21.06 | $20.98 | 5455 |
| 2023-07-31 | 21.06 | $21.08 | 6406 |
| 2023-07-28 | 21.03 | $21.03 | 3439 |
| 2023-07-27 | 21.00 | $20.89 | 7900 |
| 2023-07-26 | 21.01 | $21.01 | 3930 |
| 2023-07-25 | 20.99 | $20.97 | 855803 |
| 2023-07-24 | 20.97 | $20.94 | 2200 |
| 2023-07-21 | 20.95 | $20.89 | 2933 |
| 2023-07-20 | 20.94 | $20.88 | 54732 |
| 2023-07-19 | 20.93 | $20.96 | 16800 |
| 2023-07-18 | 20.89 | $20.94 | 12300 |
| 2023-07-17 | 20.85 | $20.90 | 8600 |
| 2023-07-14 | 20.80 | $20.86 | 11200 |
| 2023-07-13 | 20.76 | $20.95 | 12916 |
| 2023-07-12 | 20.68 | $20.81 | 7949 |
| 2023-07-11 | 20.63 | $20.67 | 4703 |
| 2023-07-10 | 20.60 | $20.58 | 1218 |
| 2023-07-07 | 20.60 | $20.53 | 12705 |
| 2023-07-06 | 20.62 | $20.46 | 7300 |
| 2023-07-05 | 20.65 | $20.63 | 25800 |
| 2023-07-03 | 20.64 | $20.69 | 5100 |
| 2023-06-30 | 20.61 | $20.63 | 6818 |
| 2023-06-29 | 20.59 | $20.56 | 4900 |
| 2023-06-28 | 20.59 | $20.53 | 31746 |
| 2023-06-27 | 20.59 | $20.52 | 27600 |
| 2023-06-26 | 20.59 | $20.44 | 54800 |
| 2023-06-23 | 20.62 | $20.40 | 7339 |
| 2023-06-22 | 20.67 | $20.51 | 2800 |
| 2023-06-21 | 20.69 | $20.59 | 15037 |
| 2023-06-20 | 20.69 | $20.60 | 35100 |
| 2023-06-16 | 20.68 | $20.73 | 2024 |
| 2023-06-15 | 20.62 | $20.75 | 9307 |
| 2023-06-14 | 20.55 | $20.61 | 13800 |
| 2023-06-13 | 20.50 | $20.64 | 10100 |
| 2023-06-12 | 20.43 | $20.52 | 12000 |
| 2023-06-09 | 20.38 | $20.48 | 11749 |
| 2023-06-08 | 20.33 | $20.49 | 6328 |
| 2023-06-07 | 20.26 | $20.41 | 3800 |
| 2023-06-06 | 20.21 | $20.42 | 5917 |
| 2023-06-05 | 20.14 | $20.30 | 4270 |
| 2023-06-02 | 20.10 | $20.33 | 12600 |
| 2023-06-01 | 20.04 | $20.14 | 4743 |
| 2023-05-31 | 20.02 | $19.96 | 16505 |
| 2023-05-30 | 20.07 | $20.04 | 5700 |
| 2023-05-26 | 20.09 | $20.09 | 7300 |
| 2023-05-25 | 20.11 | $19.96 | 9000 |
| 2023-05-24 | 20.18 | $20.02 | 26632 |
| 2023-05-23 | 20.24 | $20.15 | 302916 |
| 2023-05-22 | 20.27 | $20.29 | 1509 |
| 2023-05-19 | 20.26 | $20.24 | 3532 |
| 2023-05-18 | 20.28 | $20.27 | 27500 |
| 2023-05-17 | 20.28 | $20.29 | 14100 |
| 2023-05-16 | 20.28 | $20.18 | 2923 |
| 2023-05-15 | 20.31 | $20.35 | 2518 |
| 2023-05-12 | 20.30 | $20.24 | 10400 |
| 2023-05-11 | 20.32 | $20.27 | 12100 |
| 2023-05-10 | 20.34 | $20.38 | 9700 |
| 2023-05-09 | 20.32 | $20.32 | 11713 |
| 2023-05-08 | 20.32 | $20.38 | 4500 |
| 2023-05-05 | 20.30 | $20.35 | 9146 |
| 2023-05-04 | 20.28 | $20.17 | 3334 |
| 2023-05-03 | 20.32 | $20.25 | 8300 |
| 2023-05-02 | 20.35 | $20.27 | 9200 |
| 2023-05-01 | 20.37 | $20.36 | 7112 |
| 2023-04-28 | 20.36 | $20.43 | 13731 |
| 2023-04-27 | 20.34 | $20.30 | 27219 |
| 2023-04-26 | 20.35 | $20.17 | 8212 |
| 2023-04-25 | 20.40 | $20.17 | 29123 |
| 2023-04-24 | 20.46 | $20.37 | 13500 |
| 2023-04-21 | 20.47 | $20.36 | 7300 |
| 2023-04-20 | 20.49 | $20.42 | 1644 |
| 2023-04-19 | 20.49 | $20.44 | 10533 |
| 2023-04-18 | 20.49 | $20.51 | 311 |
| 2023-04-17 | 20.46 | $20.46 | 6900 |
| 2023-04-14 | 20.44 | $20.41 | 3800 |
| 2023-04-13 | 20.42 | $20.47 | 11622 |
| 2023-04-12 | 20.39 | $20.44 | 29700 |
| 2023-04-11 | 20.36 | $20.46 | 36848 |
| 2023-04-10 | 20.31 | $20.35 | 6600 |
| 2023-04-06 | 20.29 | $20.38 | 5344 |
| 2023-04-05 | 20.25 | $20.30 | 17320 |
| 2023-04-04 | 20.23 | $20.36 | 47349 |
| 2023-04-03 | 20.18 | $20.41 | 13539 |
| 2023-03-31 | 20.12 | $20.38 | 8948 |
| 2023-03-30 | 20.05 | $20.30 | 7700 |
| 2023-03-29 | 19.99 | $20.21 | 22236 |
| 2023-03-28 | 19.94 | $20.17 | 11028 |
| 2023-03-27 | 19.91 | $20.09 | 119541 |
| 2023-03-24 | 19.90 | $20.05 | 26440 |
| 2023-03-23 | 19.90 | $20.06 | 22608 |
| 2023-03-22 | 19.90 | $20.07 | 17813 |
| 2023-03-21 | 19.90 | $20.05 | 27016 |
| 2023-03-20 | 19.91 | $19.95 | 10100 |
| 2023-03-17 | 19.96 | $19.93 | 4900 |
| 2023-03-16 | 20.04 | $20.01 | 9600 |
| 2023-03-15 | 20.11 | $20.00 | 13000 |
| 2023-03-14 | 20.20 | $20.12 | 139237 |
| 2023-03-13 | 20.28 | $20.06 | 16700 |
| 2023-03-10 | 20.40 | $20.16 | 18510 |
| 2023-03-09 | 20.51 | $20.38 | 27512 |
| 2023-03-08 | 20.58 | $20.59 | 19200 |
| 2023-03-07 | 20.61 | $20.58 | 6638 |
| 2023-03-06 | 20.64 | $20.76 | 5300 |
| 2023-03-03 | 20.63 | $20.82 | 7441 |
| 2023-03-02 | 20.59 | $20.62 | 185223 |
| 2023-03-01 | 20.61 | $20.67 | 72300 |
| 2023-02-28 | 20.62 | $20.63 | 32100 |
| 2023-02-27 | 20.65 | $20.61 | 22500 |
| 2023-02-24 | 20.70 | $20.49 | 118200 |
| 2023-02-23 | 20.79 | $20.72 | 4400 |
| 2023-02-22 | 20.83 | $20.68 | 26703 |
| 2023-02-21 | 20.90 | $20.73 | 17000 |
| 2023-02-17 | 20.96 | $20.83 | 11421 |
| 2023-02-16 | 21.01 | $20.91 | 14132 |
| 2023-02-15 | 21.04 | $21.00 | 9513 |
| 2023-02-14 | 21.04 | $21.02 | 32000 |
| 2023-02-13 | 21.04 | $20.98 | 21717 |
| 2023-02-10 | 21.06 | $20.93 | 8100 |
| 2023-02-09 | 21.09 | $20.89 | 19400 |
| 2023-02-08 | 21.14 | $21.00 | 21300 |
| 2023-02-07 | 21.16 | $21.06 | 60426 |
| 2023-02-06 | 21.17 | $20.95 | 23600 |
| 2023-02-03 | 21.21 | $21.10 | 33812 |
| 2023-02-02 | 21.20 | $21.26 | 33706 |
| 2023-02-01 | 21.15 | $21.15 | 17509 |
| 2023-01-31 | 21.12 | $21.12 | 16601 |
| 2023-01-30 | 21.08 | $20.96 | 9700 |
| 2023-01-27 | 21.08 | $21.09 | 9348 |
| 2023-01-26 | 21.05 | $21.11 | 27300 |
| 2023-01-25 | 20.99 | $20.99 | 36232 |
| 2023-01-24 | 20.96 | $20.98 | 41804 |
| 2023-01-23 | 20.92 | $20.97 | 37025 |
| 2023-01-20 | 20.88 | $20.91 | 28800 |
| 2023-01-19 | 20.84 | $20.77 | 110505 |
| 2023-01-18 | 20.84 | $20.81 | 239700 |
| 2023-01-17 | 20.82 | $20.93 | 176109 |
| 2023-01-13 | 20.76 | $20.92 | 37100 |
| 2023-01-12 | 20.69 | $20.93 | 159800 |
| 2023-01-11 | 20.60 | $20.80 | 8649 |
| 2023-01-10 | 20.52 | $20.72 | 34500 |
| 2023-01-09 | 20.46 | $20.66 | 12100 |
| 2023-01-06 | 20.40 | $20.61 | 13800 |
| 2023-01-05 | 20.35 | $20.42 | 9829 |
| 2023-01-04 | 20.34 | $20.53 | 18922 |
| 2023-01-03 | 20.30 | $20.34 | 10343 |
| 2022-12-30 | 20.32 | $20.38 | 13400 |
| 2022-12-29 | 20.32 | $20.39 | 16413 |
| 2022-12-28 | 20.33 | $20.26 | 57700 |
| 2022-12-27 | 20.38 | $20.43 | 17000 |
| 2022-12-23 | 20.39 | $20.36 | 11600 |
| 2022-12-22 | 20.42 | $20.34 | 79400 |
| 2022-12-21 | 20.47 | $20.49 | 43600 |
| 2022-12-20 | 20.49 | $20.41 | 17100 |
| 2022-12-19 | 20.53 | $20.37 | 48245 |
| 2022-12-16 | 20.60 | $20.48 | 41349 |
| 2022-12-15 | 20.65 | $20.55 | 83931 |
| 2022-12-14 | 20.68 | $20.74 | 26827 |
| 2022-12-13 | 20.66 | $20.73 | 26200 |
| 2022-12-12 | 20.64 | $20.63 | 35200 |
| 2022-12-09 | 20.65 | $20.60 | 53600 |
| 2022-12-08 | 20.67 | $20.53 | 57243 |
| 2022-12-07 | 20.71 | $20.55 | 15031 |
| 2022-12-06 | 20.76 | $20.61 | 31820 |
| 2022-12-05 | 20.79 | $20.51 | 19700 |
| 2022-12-02 | 20.87 | $20.87 | 25735 |
| 2022-12-01 | 20.84 | $20.88 | 33126 |
| 2022-11-30 | 20.80 | $20.88 | 29900 |
| 2022-11-29 | 20.76 | $20.67 | 71647 |
| 2022-11-28 | 20.76 | $20.60 | 60146 |
| 2022-11-25 | 20.79 | $20.76 | 23601 |
| 2022-11-23 | 20.77 | $20.75 | 71840 |
| 2022-11-22 | 20.75 | $20.70 | 37800 |
| 2022-11-21 | 20.74 | $20.63 | 190400 |
| 2022-11-18 | 20.74 | $20.67 | 28813 |
| 2022-11-17 | 20.73 | $20.65 | 80200 |
| 2022-11-16 | 20.72 | $20.68 | 31200 |
| 2022-11-15 | 20.69 | $20.73 | 1.3M |
| 2022-11-14 | 20.64 | $20.66 | 45845 |
| 2022-11-11 | 20.60 | $20.77 | 97800 |
| 2022-11-10 | 20.51 | $20.72 | 76400 |
| 2022-11-09 | 20.42 | $20.33 | 38400 |
| 2022-11-08 | 20.43 | $20.44 | 48400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.94
2026-07-21
Close Price
$24.33
Vol: 94970
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.56
Average
52.84
Maximum
72.81
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 49.94 | $24.33 | 94970 |
| 2026-07-20 | 44.42 | $24.08 | 21400 |
| 2026-07-17 | 47.40 | $24.23 | 9000 |
| 2026-07-16 | 45.79 | $24.16 | 14000 |
| 2026-07-15 | 49.94 | $24.36 | 5600 |
| 2026-07-14 | 49.06 | $24.32 | 4000 |
| 2026-07-13 | 49.48 | $24.34 | 10601 |
| 2026-07-10 | 53.08 | $24.51 | 1035 |
| 2026-07-09 | 53.96 | $24.55 | 3831 |
| 2026-07-08 | 50.87 | $24.39 | 4300 |
| 2026-07-07 | 51.90 | $24.44 | 5718 |
| 2026-07-06 | 55.55 | $24.61 | 8600 |
| 2026-07-02 | 51.56 | $24.40 | 29200 |
| 2026-07-01 | 51.36 | $24.39 | 5500 |
| 2026-06-30 | 54.08 | $24.52 | 7200 |
| 2026-06-29 | 53.54 | $24.49 | 4738 |
| 2026-06-26 | 50.79 | $24.34 | 4700 |
| 2026-06-25 | 54.47 | $24.52 | 4700 |
| 2026-06-24 | 51.89 | $24.38 | 7300 |
| 2026-06-23 | 53.97 | $24.48 | 4300 |
| 2026-06-22 | 59.12 | $24.71 | 5303 |
| 2026-06-18 | 58.63 | $24.68 | 3700 |
| 2026-06-17 | 59.53 | $24.72 | 1630 |
| 2026-06-16 | 58.00 | $24.62 | 1900 |
| 2026-06-15 | 59.50 | $24.69 | 3644 |
| 2026-06-12 | 55.08 | $24.41 | 2100 |
| 2026-06-11 | 52.43 | $24.26 | 4800 |
| 2026-06-10 | 45.30 | $23.91 | 12800 |
| 2026-06-09 | 50.43 | $24.16 | 6122 |
| 2026-06-08 | 49.78 | $24.13 | 2214 |
| 2026-06-05 | 48.50 | $24.07 | 3522 |
| 2026-06-04 | 57.57 | $24.46 | 3800 |
| 2026-06-03 | 58.36 | $24.49 | 7018 |
| 2026-06-02 | 61.60 | $24.61 | 6340 |
| 2026-06-01 | 60.56 | $24.55 | 62800 |
| 2026-05-29 | 57.46 | $24.38 | 15100 |
| 2026-05-28 | 57.08 | $24.36 | 4636 |
| 2026-05-27 | 56.16 | $24.31 | 5200 |
| 2026-05-26 | 57.57 | $24.37 | 10700 |
| 2026-05-22 | 54.88 | $24.22 | 1318 |
| 2026-05-21 | 53.57 | $24.15 | 11700 |
| 2026-05-20 | 53.02 | $24.12 | 40000 |
| 2026-05-19 | 47.45 | $23.84 | 56107 |
| 2026-05-18 | 50.50 | $23.99 | 35720 |
| 2026-05-15 | 51.54 | $24.04 | 11000 |
| 2026-05-14 | 61.47 | $24.45 | 14713 |
| 2026-05-13 | 61.74 | $24.46 | 7531 |
| 2026-05-12 | 59.50 | $24.33 | 9400 |
| 2026-05-11 | 63.58 | $24.48 | 3035 |
| 2026-05-08 | 61.40 | $24.35 | 1822 |
| 2026-05-07 | 59.45 | $24.24 | 4500 |
| 2026-05-06 | 62.74 | $24.36 | 8200 |
| 2026-05-05 | 60.67 | $24.24 | 946 |
| 2026-05-04 | 57.09 | $24.05 | 4529 |
| 2026-05-01 | 58.42 | $24.10 | 11310 |
| 2026-04-30 | 58.42 | $24.10 | 3800 |
| 2026-04-29 | 54.40 | $23.89 | 1726 |
| 2026-04-28 | 55.37 | $23.93 | 2814 |
| 2026-04-27 | 57.82 | $24.03 | 3328 |
| 2026-04-24 | 59.06 | $24.08 | 1900 |
| 2026-04-23 | 58.38 | $24.04 | 3715 |
| 2026-04-22 | 58.38 | $24.04 | 8146 |
| 2026-04-21 | 56.93 | $23.95 | 3035 |
| 2026-04-20 | 59.33 | $24.06 | 1700 |
| 2026-04-17 | 59.33 | $24.06 | 2037 |
| 2026-04-16 | 57.72 | $23.95 | 2208 |
| 2026-04-15 | 56.53 | $23.87 | 3800 |
| 2026-04-14 | 56.72 | $23.88 | 5300 |
| 2026-04-13 | 53.78 | $23.68 | 1942 |
| 2026-04-10 | 55.21 | $23.76 | 2600 |
| 2026-04-09 | 54.35 | $23.70 | 5232 |
| 2026-04-08 | 54.68 | $23.72 | 13000 |
| 2026-04-07 | 50.50 | $23.43 | 2737 |
| 2026-04-06 | 50.20 | $23.41 | 164500 |
| 2026-04-02 | 47.95 | $23.26 | 4220 |
| 2026-04-01 | 50.10 | $23.41 | 12724 |
| 2026-03-31 | 47.09 | $23.21 | 3300 |
| 2026-03-30 | 41.57 | $22.88 | 4022 |
| 2026-03-27 | 42.73 | $22.97 | 4134 |
| 2026-03-26 | 41.88 | $22.92 | 10703 |
| 2026-03-25 | 47.37 | $23.33 | 2837 |
| 2026-03-24 | 44.85 | $23.18 | 8500 |
| 2026-03-23 | 44.85 | $23.18 | 8348 |
| 2026-03-20 | 39.08 | $22.85 | 5900 |
| 2026-03-19 | 44.29 | $23.24 | 6300 |
| 2026-03-18 | 46.71 | $23.40 | 106009 |
| 2026-03-17 | 49.97 | $23.60 | 2206 |
| 2026-03-16 | 48.26 | $23.50 | 5100 |
| 2026-03-13 | 44.85 | $23.31 | 3800 |
| 2026-03-12 | 47.18 | $23.46 | 4900 |
| 2026-03-11 | 51.59 | $23.72 | 8600 |
| 2026-03-10 | 52.49 | $23.77 | 1300 |
| 2026-03-09 | 51.20 | $23.69 | 4832 |
| 2026-03-06 | 50.88 | $23.67 | 4816 |
| 2026-03-05 | 46.96 | $23.43 | 6558 |
| 2026-03-04 | 50.99 | $23.68 | 4816 |
| 2026-03-03 | 46.83 | $23.44 | 4816 |
| 2026-03-02 | 55.39 | $23.90 | 8300 |
| 2026-02-27 | 55.22 | $23.89 | 4816 |
| 2026-02-26 | 56.86 | $23.97 | 4600 |
| 2026-02-25 | 57.46 | $24.00 | 11340 |
| 2026-02-24 | 54.21 | $23.79 | 8400 |
| 2026-02-23 | 52.57 | $23.69 | 6700 |
| 2026-02-20 | 57.89 | $23.96 | 22200 |
| 2026-02-19 | 55.18 | $23.79 | 67700 |
| 2026-02-18 | 55.98 | $23.83 | 6338 |
| 2026-02-17 | 53.57 | $23.68 | 15401 |
| 2026-02-13 | 55.70 | $23.79 | 5142 |
| 2026-02-12 | 53.29 | $23.64 | 4816 |
| 2026-02-11 | 58.53 | $23.90 | 17700 |
| 2026-02-10 | 55.66 | $23.72 | 4816 |
| 2026-02-09 | 56.69 | $23.77 | 5349 |
| 2026-02-06 | 55.11 | $23.67 | 5349 |
| 2026-02-05 | 47.02 | $23.23 | 13616 |
| 2026-02-04 | 50.35 | $23.40 | 9400 |
| 2026-02-03 | 53.53 | $23.55 | 19100 |
| 2026-02-02 | 50.78 | $23.41 | 15200 |
| 2026-01-30 | 51.40 | $23.44 | 5300 |
| 2026-01-29 | 56.66 | $23.68 | 25100 |
| 2026-01-28 | 57.36 | $23.71 | 5349 |
| 2026-01-27 | 54.71 | $23.56 | 9600 |
| 2026-01-26 | 54.71 | $23.56 | 5902 |
| 2026-01-23 | 52.02 | $23.41 | 7800 |
| 2026-01-22 | 53.84 | $23.50 | 14300 |
| 2026-01-21 | 50.74 | $23.33 | 138620 |
| 2026-01-20 | 46.75 | $23.13 | 120500 |
| 2026-01-16 | 47.12 | $23.15 | 5349 |
| 2026-01-15 | 47.82 | $23.19 | 8500 |
| 2026-01-14 | 49.58 | $23.29 | 7705 |
| 2026-01-13 | 46.98 | $23.15 | 5349 |
| 2026-01-12 | 47.99 | $23.21 | 8044 |
| 2026-01-09 | 45.01 | $23.05 | 5349 |
| 2026-01-08 | 43.07 | $22.95 | 8422 |
| 2026-01-07 | 43.21 | $22.96 | 5349 |
| 2026-01-06 | 43.91 | $23.01 | 3300 |
| 2026-01-05 | 42.67 | $22.94 | 5603 |
| 2026-01-02 | 34.87 | $22.54 | 9200 |
| 2025-12-31 | 34.99 | $22.55 | 8001 |
| 2025-12-30 | 34.99 | $22.55 | 17500 |
| 2025-12-29 | 35.09 | $22.56 | 19400 |
| 2025-12-26 | 39.00 | $22.92 | 31700 |
| 2025-12-24 | 33.52 | $22.64 | 29400 |
| 2025-12-23 | 49.98 | $23.72 | 17521 |
| 2025-12-22 | 49.10 | $23.68 | 21111 |
| 2025-12-19 | 49.93 | $23.72 | 18122 |
| 2025-12-18 | 45.30 | $23.51 | 41315 |
| 2025-12-17 | 44.37 | $23.47 | 17809 |
| 2025-12-16 | 45.47 | $23.53 | 5349 |
| 2025-12-15 | 48.33 | $23.68 | 21000 |
| 2025-12-12 | 47.49 | $23.64 | 6700 |
| 2025-12-11 | 54.86 | $23.99 | 8200 |
| 2025-12-10 | 59.64 | $24.18 | 2200 |
| 2025-12-09 | 52.87 | $23.85 | 8218 |
| 2025-12-08 | 50.98 | $23.77 | 10800 |
| 2025-12-05 | 53.00 | $23.85 | 6300 |
| 2025-12-04 | 52.78 | $23.84 | 5349 |
| 2025-12-03 | 52.35 | $23.82 | 30300 |
| 2025-12-02 | 50.21 | $23.72 | 5349 |
| 2025-12-01 | 51.53 | $23.78 | 5809 |
| 2025-11-28 | 52.18 | $23.81 | 8316 |
| 2025-11-26 | 51.20 | $23.76 | 9800 |
| 2025-11-25 | 50.23 | $23.71 | 5009 |
| 2025-11-24 | 48.69 | $23.63 | 18048 |
| 2025-11-21 | 46.72 | $23.53 | 2317 |
| 2025-11-20 | 44.07 | $23.40 | 18048 |
| 2025-11-19 | 47.34 | $23.59 | 11000 |
| 2025-11-18 | 45.52 | $23.50 | 89000 |
| 2025-11-17 | 47.60 | $23.62 | 39200 |
| 2025-11-14 | 50.72 | $23.79 | 6718 |
| 2025-11-13 | 51.09 | $23.81 | 3900 |
| 2025-11-12 | 55.36 | $24.03 | 2649 |
| 2025-11-11 | 56.38 | $24.08 | 18048 |
| 2025-11-10 | 54.31 | $23.95 | 62100 |
| 2025-11-07 | 51.44 | $23.78 | 18048 |
| 2025-11-06 | 55.53 | $23.99 | 18048 |
| 2025-11-05 | 53.17 | $23.85 | 18048 |
| 2025-11-04 | 56.20 | $24.00 | 18048 |
| 2025-11-03 | 60.11 | $24.18 | 20737 |
| 2025-10-31 | 58.27 | $24.06 | 5900 |
| 2025-10-30 | 56.03 | $23.92 | 11128 |
| 2025-10-29 | 61.66 | $24.17 | 8813 |
| 2025-10-28 | 59.16 | $24.01 | 5505 |
| 2025-10-27 | 62.04 | $24.13 | 9727 |
| 2025-10-24 | 60.99 | $24.06 | 2837 |
| 2025-10-23 | 56.94 | $23.81 | 930 |
| 2025-10-22 | 55.18 | $23.71 | 7600 |
| 2025-10-21 | 56.73 | $23.78 | 10100 |
| 2025-10-20 | 59.20 | $23.89 | 18048 |
| 2025-10-17 | 56.23 | $23.71 | 5833 |
| 2025-10-16 | 55.72 | $23.68 | 1913 |
| 2025-10-15 | 55.39 | $23.66 | 1913 |
| 2025-10-14 | 52.72 | $23.50 | 1913 |
| 2025-10-13 | 52.55 | $23.49 | 3234 |
| 2025-10-10 | 51.56 | $23.43 | 15303 |
| 2025-10-09 | 59.83 | $23.85 | 21200 |
| 2025-10-08 | 61.16 | $23.91 | 55500 |
| 2025-10-07 | 58.38 | $23.72 | 1913 |
| 2025-10-06 | 61.00 | $23.84 | 6509 |
| 2025-10-03 | 59.86 | $23.76 | 1913 |
| 2025-10-02 | 59.72 | $23.75 | 3119 |
| 2025-10-01 | 58.76 | $23.68 | 700 |
| 2025-09-30 | 70.62 | $24.20 | 6800 |
| 2025-09-29 | 61.91 | $23.58 | 1913 |
| 2025-09-26 | 59.72 | $23.46 | 3500 |
| 2025-09-25 | 59.16 | $23.43 | 18048 |
| 2025-09-24 | 61.04 | $23.50 | 3800 |
| 2025-09-23 | 64.36 | $23.62 | 18123 |
| 2025-09-22 | 64.36 | $23.62 | 3100 |
| 2025-09-19 | 63.00 | $23.53 | 6700 |
| 2025-09-18 | 61.44 | $23.43 | 12348 |
| 2025-09-17 | 62.44 | $23.47 | 9100 |
| 2025-09-16 | 62.68 | $23.48 | 4900 |
| 2025-09-15 | 62.27 | $23.45 | 139700 |
| 2025-09-12 | 60.30 | $23.31 | 3220 |
| 2025-09-11 | 66.41 | $23.57 | 3992 |
| 2025-09-10 | 58.21 | $23.04 | 11200 |
| 2025-09-09 | 59.51 | $23.09 | 2116 |
| 2025-09-08 | 61.07 | $23.15 | 3992 |
| 2025-09-05 | 57.93 | $22.97 | 13600 |
| 2025-09-04 | 58.18 | $22.98 | 41700 |
| 2025-09-03 | 56.22 | $22.87 | 119698 |
| 2025-09-02 | 59.59 | $23.01 | 18400 |
| 2025-08-29 | 57.70 | $22.90 | 3992 |
| 2025-08-28 | 58.89 | $22.95 | 3992 |
| 2025-08-27 | 57.39 | $22.86 | 6200 |
| 2025-08-26 | 55.68 | $22.76 | 5725 |
| 2025-08-25 | 55.68 | $22.76 | 3992 |
| 2025-08-22 | 60.26 | $22.97 | 5000 |
| 2025-08-21 | 54.69 | $22.64 | 4849 |
| 2025-08-20 | 54.92 | $22.65 | 3200 |
| 2025-08-19 | 58.52 | $22.81 | 3992 |
| 2025-08-18 | 56.30 | $22.68 | 3992 |
| 2025-08-15 | 58.59 | $22.78 | 20300 |
| 2025-08-14 | 56.40 | $22.65 | 3992 |
| 2025-08-13 | 61.37 | $22.86 | 3992 |
| 2025-08-12 | 58.21 | $22.67 | 4100 |
| 2025-08-11 | 55.47 | $22.52 | 6700 |
| 2025-08-08 | 56.65 | $22.57 | 7100 |
| 2025-08-07 | 54.64 | $22.46 | 4000 |
| 2025-08-06 | 54.64 | $22.46 | 1400 |
| 2025-08-05 | 52.10 | $22.32 | 3401 |
| 2025-08-04 | 68.52 | $22.95 | 23600 |
| 2025-08-01 | 51.80 | $22.22 | 4300 |
| 2025-07-31 | 62.10 | $22.46 | 4200 |
| 2025-07-30 | 62.10 | $22.46 | 5500 |
| 2025-07-29 | 60.63 | $22.41 | 4300 |
| 2025-07-28 | 62.00 | $22.44 | 6500 |
| 2025-07-25 | 66.78 | $22.54 | 4323 |
| 2025-07-24 | 66.78 | $22.54 | 5019 |
| 2025-07-23 | 69.70 | $22.60 | 7844 |
| 2025-07-22 | 66.96 | $22.48 | 6418 |
| 2025-07-21 | 66.72 | $22.47 | 10800 |
| 2025-07-18 | 64.54 | $22.38 | 3515 |
| 2025-07-17 | 66.38 | $22.42 | 2000 |
| 2025-07-16 | 64.45 | $22.34 | 14245 |
| 2025-07-15 | 61.86 | $22.24 | 1300 |
| 2025-07-14 | 64.08 | $22.29 | 11800 |
| 2025-07-11 | 63.07 | $22.25 | 2700 |
| 2025-07-10 | 66.62 | $22.33 | 2300 |
| 2025-07-09 | 65.70 | $22.29 | 5000 |
| 2025-07-08 | 64.31 | $22.23 | 3714 |
| 2025-07-07 | 64.72 | $22.24 | 4439 |
| 2025-07-03 | 68.98 | $22.34 | 3836 |
| 2025-07-02 | 66.24 | $22.21 | 2100 |
| 2025-07-01 | 66.67 | $22.22 | 6300 |
| 2025-06-30 | 66.25 | $22.20 | 3600 |
| 2025-06-27 | 63.89 | $22.09 | 1341 |
| 2025-06-26 | 64.28 | $22.10 | 900 |
| 2025-06-25 | 61.86 | $21.99 | 11100 |
| 2025-06-24 | 60.71 | $21.94 | 2333 |
| 2025-06-23 | 56.74 | $21.78 | 2616 |
| 2025-06-20 | 54.56 | $21.70 | 28200 |
| 2025-06-18 | 55.90 | $21.74 | 5300 |
| 2025-06-17 | 55.38 | $21.72 | 538 |
| 2025-06-16 | 58.66 | $21.82 | 234 |
| 2025-06-13 | 55.67 | $21.70 | 300 |
| 2025-06-12 | 62.48 | $21.89 | 728 |
| 2025-06-11 | 63.25 | $21.91 | 1400 |
| 2025-06-10 | 62.59 | $21.88 | 735 |
| 2025-06-09 | 62.59 | $21.88 | 2700 |
| 2025-06-06 | 59.76 | $21.75 | 427 |
| 2025-06-05 | 58.62 | $21.70 | 5500 |
| 2025-06-04 | 57.94 | $21.67 | 3500 |
| 2025-06-03 | 57.72 | $21.66 | 1326 |
| 2025-06-02 | 56.42 | $21.60 | 51447 |
| 2025-05-30 | 54.65 | $21.52 | 19400 |
| 2025-05-29 | 56.00 | $21.57 | 600 |
| 2025-05-28 | 54.95 | $21.52 | 400 |
| 2025-05-27 | 57.85 | $21.63 | 7616 |
| 2025-05-23 | 53.15 | $21.41 | 9800 |
| 2025-05-22 | 54.73 | $21.47 | 1400 |
| 2025-05-21 | 55.25 | $21.49 | 431 |
| 2025-05-20 | 58.14 | $21.60 | 400 |
| 2025-05-19 | 58.14 | $21.60 | 2230 |
| 2025-05-16 | 57.41 | $21.56 | 2100 |
| 2025-05-15 | 56.32 | $21.50 | 2500 |
| 2025-05-14 | 55.78 | $21.47 | 1547 |
| 2025-05-13 | 56.89 | $21.52 | 2600 |
| 2025-05-12 | 56.40 | $21.49 | 4631 |
| 2025-05-09 | 52.63 | $21.27 | 4023 |
| 2025-05-08 | 51.91 | $21.23 | 1700 |
| 2025-05-07 | 51.03 | $21.18 | 2512 |
| 2025-05-06 | 53.64 | $21.32 | 13612 |
| 2025-05-05 | 51.97 | $21.22 | 6431 |
| 2025-05-02 | 51.31 | $21.18 | 3500 |
| 2025-05-01 | 48.05 | $20.99 | 1300 |
| 2025-04-30 | 48.70 | $21.03 | 4026 |
| 2025-04-29 | 48.70 | $21.03 | 3200 |
| 2025-04-28 | 48.39 | $21.01 | 3400 |
| 2025-04-25 | 48.08 | $20.99 | 1300 |
| 2025-04-24 | 47.64 | $20.96 | 1800 |
| 2025-04-23 | 46.35 | $20.87 | 119 |
| 2025-04-22 | 43.41 | $20.67 | 6400 |
| 2025-04-21 | 41.42 | $20.54 | 3817 |
| 2025-04-17 | 42.96 | $20.68 | 1600 |
| 2025-04-16 | 41.78 | $20.60 | 9314 |
| 2025-04-15 | 42.83 | $20.70 | 7423 |
| 2025-04-14 | 42.70 | $20.69 | 2700 |
| 2025-04-11 | 40.81 | $20.55 | 4345 |
| 2025-04-10 | 39.04 | $20.42 | 7645 |
| 2025-04-09 | 41.20 | $20.66 | 15600 |
| 2025-04-08 | 22.56 | $19.56 | 12500 |
| 2025-04-07 | 24.43 | $19.84 | 7600 |
| 2025-04-04 | 26.61 | $20.13 | 2900 |
| 2025-04-03 | 33.43 | $20.83 | 1616 |
| 2025-04-02 | 43.99 | $21.52 | 64242 |
| 2025-04-01 | 41.44 | $21.42 | 147100 |
| 2025-03-31 | 40.41 | $21.38 | 601 |
| 2025-03-28 | 40.92 | $21.41 | 6100 |
| 2025-03-27 | 45.70 | $21.67 | 1100 |
| 2025-03-26 | 45.47 | $21.66 | 4922 |
| 2025-03-25 | 46.41 | $21.71 | 18021 |
| 2025-03-24 | 47.92 | $21.79 | 708 |
| 2025-03-21 | 43.79 | $21.60 | 2030 |
| 2025-03-20 | 45.22 | $21.68 | 1401 |
| 2025-03-19 | 46.49 | $21.75 | 1825 |
| 2025-03-18 | 43.48 | $21.61 | 1231 |
| 2025-03-17 | 43.82 | $21.63 | 2600 |
| 2025-03-14 | 39.63 | $21.44 | 11500 |
| 2025-03-13 | 33.71 | $21.20 | 2300 |
| 2025-03-12 | 36.86 | $21.42 | 4200 |
| 2025-03-11 | 35.56 | $21.37 | 11300 |
| 2025-03-10 | 35.84 | $21.39 | 2100 |
| 2025-03-07 | 43.11 | $21.84 | 13002 |
| 2025-03-06 | 38.64 | $21.67 | 23545 |
| 2025-03-05 | 43.62 | $21.93 | 7600 |
| 2025-03-04 | 38.40 | $21.75 | 5300 |
| 2025-03-03 | 41.00 | $21.88 | 3609 |
| 2025-02-28 | 45.26 | $22.07 | 3205 |
| 2025-02-27 | 42.58 | $21.98 | 3123 |
| 2025-02-26 | 45.15 | $22.09 | 27704 |
| 2025-02-25 | 45.15 | $22.09 | 800 |
| 2025-02-24 | 47.50 | $22.19 | 2115 |
| 2025-02-21 | 50.24 | $22.30 | 4005 |
| 2025-02-20 | 55.79 | $22.50 | 36500 |
| 2025-02-19 | 57.92 | $22.57 | 4535 |
| 2025-02-18 | 57.48 | $22.55 | 118900 |
| 2025-02-14 | 56.18 | $22.49 | 7700 |
| 2025-02-13 | 56.45 | $22.50 | 6900 |
| 2025-02-12 | 54.33 | $22.40 | 46217 |
| 2025-02-11 | 53.90 | $22.38 | 2519 |
| 2025-02-10 | 54.63 | $22.41 | 8800 |
| 2025-02-07 | 53.23 | $22.34 | 20200 |
| 2025-02-06 | 52.63 | $22.31 | 943 |
| 2025-02-05 | 51.86 | $22.27 | 3146 |
| 2025-02-04 | 50.11 | $22.18 | 800 |
| 2025-02-03 | 47.50 | $22.05 | 2700 |
| 2025-01-31 | 50.19 | $22.19 | 4425 |
| 2025-01-30 | 52.61 | $22.31 | 5500 |
| 2025-01-29 | 49.32 | $22.14 | 2335 |
| 2025-01-28 | 48.31 | $22.09 | 2541 |
| 2025-01-27 | 46.08 | $21.98 | 2400 |
| 2025-01-24 | 50.41 | $22.21 | 3700 |
| 2025-01-23 | 49.23 | $22.15 | 19800 |
| 2025-01-22 | 50.37 | $22.21 | 21800 |
| 2025-01-21 | 51.69 | $22.28 | 52800 |
| 2025-01-17 | 45.01 | $21.94 | 4814 |
| 2025-01-16 | 40.89 | $21.76 | 5800 |
| 2025-01-15 | 42.93 | $21.88 | 1622 |
| 2025-01-14 | 33.80 | $21.53 | 4237 |
| 2025-01-13 | 29.20 | $21.38 | 45200 |
| 2025-01-10 | 32.33 | $21.60 | 1447 |
| 2025-01-08 | 36.01 | $21.82 | 1800 |
| 2025-01-07 | 35.37 | $21.80 | 800 |
| 2025-01-06 | 37.12 | $21.90 | 10800 |
| 2025-01-03 | 35.92 | $21.86 | 1947 |
| 2025-01-02 | 32.86 | $21.76 | 2600 |
| 2024-12-31 | 32.56 | $21.75 | 8239 |
| 2024-12-30 | 32.99 | $21.78 | 10700 |
| 2024-12-27 | 35.33 | $21.94 | 6246 |
| 2024-12-26 | 36.10 | $21.99 | 7819 |
| 2024-12-24 | 35.83 | $21.98 | 700 |
| 2024-12-23 | 47.56 | $22.61 | 7100 |
| 2024-12-20 | 45.68 | $22.54 | 1129 |
| 2024-12-19 | 43.77 | $22.47 | 2724 |
| 2024-12-18 | 45.06 | $22.53 | 2500 |
| 2024-12-17 | 52.98 | $22.85 | 6328 |
| 2024-12-16 | 58.80 | $23.04 | 13100 |
| 2024-12-13 | 57.16 | $22.97 | 1823 |
| 2024-12-12 | 57.16 | $22.97 | 30413 |
| 2024-12-11 | 60.27 | $23.07 | 6916 |
| 2024-12-10 | 59.64 | $23.04 | 3137 |
| 2024-12-09 | 62.77 | $23.14 | 3900 |
| 2024-12-06 | 61.43 | $23.07 | 2307 |
| 2024-12-05 | 59.01 | $22.95 | 8900 |
| 2024-12-04 | 58.39 | $22.92 | 2345 |
| 2024-12-03 | 56.95 | $22.85 | 11133 |
| 2024-12-02 | 55.49 | $22.78 | 7100 |
| 2024-11-29 | 56.80 | $22.83 | 300 |
| 2024-11-27 | 54.77 | $22.73 | 3700 |
| 2024-11-26 | 57.33 | $22.83 | 4500 |
| 2024-11-25 | 60.55 | $22.95 | 12500 |
| 2024-11-22 | 57.52 | $22.79 | 2935 |
| 2024-11-21 | 57.33 | $22.78 | 13027 |
| 2024-11-20 | 56.19 | $22.72 | 9840 |
| 2024-11-19 | 55.04 | $22.66 | 646 |
| 2024-11-18 | 53.30 | $22.57 | 8931 |
| 2024-11-15 | 54.64 | $22.63 | 4300 |
| 2024-11-14 | 50.94 | $22.44 | 4700 |
| 2024-11-13 | 54.50 | $22.60 | 9200 |
| 2024-11-12 | 60.25 | $22.83 | 6631 |
| 2024-11-11 | 57.86 | $22.70 | 2239 |
| 2024-11-08 | 55.31 | $22.57 | 607 |
| 2024-11-07 | 57.34 | $22.65 | 100 |
| 2024-11-06 | 55.40 | $22.55 | 836 |
| 2024-11-05 | 54.01 | $22.48 | 1800 |
| 2024-11-04 | 47.81 | $22.20 | 1647 |
| 2024-11-01 | 48.93 | $22.25 | 1800 |
| 2024-10-31 | 49.59 | $22.28 | 1600 |
| 2024-10-30 | 50.90 | $22.34 | 500 |
| 2024-10-29 | 54.05 | $22.48 | 1933 |
| 2024-10-28 | 56.42 | $22.58 | 2800 |
| 2024-10-25 | 53.31 | $22.42 | 3331 |
| 2024-10-24 | 51.88 | $22.35 | 1400 |
| 2024-10-23 | 53.43 | $22.42 | 6146 |
| 2024-10-22 | 58.42 | $22.63 | 46700 |
| 2024-10-21 | 55.41 | $22.47 | 9417 |
| 2024-10-18 | 58.16 | $22.58 | 7400 |
| 2024-10-17 | 56.29 | $22.48 | 3356 |
| 2024-10-16 | 59.32 | $22.60 | 1900 |
| 2024-10-15 | 57.13 | $22.48 | 800 |
| 2024-10-14 | 60.76 | $22.62 | 700 |
| 2024-10-11 | 56.64 | $22.40 | 2600 |
| 2024-10-10 | 58.22 | $22.46 | 1107 |
| 2024-10-09 | 59.01 | $22.49 | 1108 |
| 2024-10-08 | 58.30 | $22.45 | 1600 |
| 2024-10-07 | 55.16 | $22.28 | 18500 |
| 2024-10-04 | 62.82 | $22.57 | 29000 |
| 2024-10-03 | 56.94 | $22.27 | 10804 |
| 2024-10-02 | 58.11 | $22.31 | 32714 |
| 2024-10-01 | 61.07 | $22.41 | 21700 |
| 2024-09-30 | 60.10 | $22.36 | 9100 |
| 2024-09-27 | 65.68 | $22.54 | 10326 |
| 2024-09-26 | 65.68 | $22.54 | 600 |
| 2024-09-25 | 61.77 | $22.32 | 49400 |
| 2024-09-24 | 62.07 | $22.33 | 926 |
| 2024-09-23 | 60.20 | $22.23 | 1200 |
| 2024-09-20 | 59.25 | $22.18 | 400 |
| 2024-09-19 | 56.89 | $22.06 | 3829 |
| 2024-09-18 | 55.25 | $21.98 | 1300 |
| 2024-09-17 | 52.23 | $21.84 | 3311 |
| 2024-09-16 | 52.01 | $21.83 | 3240 |
| 2024-09-13 | 52.01 | $21.83 | 1324 |
| 2024-09-12 | 52.67 | $21.86 | 5202 |
| 2024-09-11 | 52.88 | $21.87 | 1600 |
| 2024-09-10 | 50.02 | $21.72 | 6300 |
| 2024-09-09 | 47.40 | $21.59 | 146 |
| 2024-09-06 | 44.86 | $21.47 | 4500 |
| 2024-09-05 | 49.39 | $21.71 | 3239 |
| 2024-09-04 | 53.22 | $21.89 | 8445 |
| 2024-09-03 | 49.72 | $21.72 | 7600 |
| 2024-08-30 | 57.95 | $22.06 | 12044 |
| 2024-08-29 | 55.91 | $21.96 | 6110 |
| 2024-08-28 | 53.33 | $21.84 | 3112 |
| 2024-08-27 | 57.32 | $21.99 | 8230 |
| 2024-08-26 | 57.11 | $21.98 | 3409 |
| 2024-08-23 | 56.32 | $21.94 | 647 |
| 2024-08-22 | 53.26 | $21.79 | 4930 |
| 2024-08-21 | 56.26 | $21.91 | 400 |
| 2024-08-20 | 55.06 | $21.85 | 1010 |
| 2024-08-19 | 56.28 | $21.90 | 7745 |
| 2024-08-16 | 53.74 | $21.77 | 5524 |
| 2024-08-15 | 51.26 | $21.65 | 835 |
| 2024-08-14 | 47.70 | $21.49 | 3440 |
| 2024-08-13 | 47.70 | $21.49 | 11900 |
| 2024-08-12 | 40.88 | $21.21 | 2741 |
| 2024-08-09 | 40.35 | $21.19 | 1000 |
| 2024-08-08 | 38.26 | $21.11 | 35300 |
| 2024-08-07 | 38.42 | $21.12 | 4100 |
| 2024-08-06 | 37.17 | $21.07 | 527 |
| 2024-08-05 | 37.60 | $21.10 | 5608 |
| 2024-08-02 | 42.30 | $21.40 | 58100 |
| 2024-08-01 | 45.55 | $21.58 | 3100 |
| 2024-07-31 | 58.60 | $22.13 | 929 |
| 2024-07-30 | 49.63 | $21.77 | 4316 |
| 2024-07-29 | 46.89 | $21.68 | 1617 |
| 2024-07-26 | 47.44 | $21.70 | 21800 |
| 2024-07-25 | 44.05 | $21.59 | 6215 |
| 2024-07-24 | 46.10 | $21.67 | 12918 |
| 2024-07-23 | 53.17 | $21.91 | 37200 |
| 2024-07-22 | 52.88 | $21.90 | 3600 |
| 2024-07-19 | 49.67 | $21.79 | 6334 |
| 2024-07-18 | 54.13 | $21.93 | 10641 |
| 2024-07-17 | 59.18 | $22.07 | 932 |
| 2024-07-16 | 68.25 | $22.28 | 1720 |
| 2024-07-15 | 64.00 | $22.11 | 2100 |
| 2024-07-12 | 64.97 | $22.13 | 3547 |
| 2024-07-11 | 64.46 | $22.11 | 4928 |
| 2024-07-10 | 60.02 | $21.95 | 2320 |
| 2024-07-09 | 55.76 | $21.82 | 9329 |
| 2024-07-08 | 58.50 | $21.88 | 2800 |
| 2024-07-05 | 57.16 | $21.84 | 441 |
| 2024-07-03 | 58.05 | $21.86 | 900 |
| 2024-07-02 | 53.99 | $21.74 | 61111 |
| 2024-07-01 | 52.16 | $21.69 | 4404 |
| 2024-06-28 | 55.08 | $21.76 | 2219 |
| 2024-06-27 | 52.17 | $21.68 | 600 |
| 2024-06-26 | 52.58 | $21.69 | 733 |
| 2024-06-25 | 53.36 | $21.71 | 1847 |
| 2024-06-24 | 52.69 | $21.69 | 240 |
| 2024-06-21 | 53.05 | $21.70 | 1200 |
| 2024-06-20 | 55.98 | $21.78 | 2300 |
| 2024-06-18 | 55.09 | $21.75 | 1600 |
| 2024-06-17 | 53.01 | $21.68 | 336 |
| 2024-06-14 | 51.16 | $21.62 | 900 |
| 2024-06-13 | 55.29 | $21.74 | 1201 |
| 2024-06-12 | 58.27 | $21.82 | 1545 |
| 2024-06-11 | 55.11 | $21.71 | 6618 |
| 2024-06-10 | 53.28 | $21.65 | 735 |
| 2024-06-07 | 55.43 | $21.71 | 6300 |
| 2024-06-06 | 55.14 | $21.70 | 703 |
| 2024-06-05 | 55.48 | $21.71 | 3346 |
| 2024-06-04 | 50.57 | $21.54 | 1534 |
| 2024-06-03 | 55.72 | $21.69 | 4200 |
| 2024-05-31 | 53.63 | $21.62 | 2500 |
| 2024-05-30 | 53.98 | $21.63 | 2300 |
| 2024-05-29 | 53.11 | $21.60 | 1400 |
| 2024-05-28 | 58.30 | $21.75 | 1500 |
| 2024-05-24 | 56.69 | $21.69 | 3100 |
| 2024-05-23 | 52.65 | $21.55 | 1900 |
| 2024-05-22 | 56.21 | $21.65 | 7412 |
| 2024-05-21 | 62.66 | $21.81 | 5600 |
| 2024-05-20 | 61.07 | $21.75 | 13100 |
| 2024-05-17 | 57.33 | $21.62 | 4311 |
| 2024-05-16 | 60.74 | $21.70 | 1900 |
| 2024-05-15 | 59.60 | $21.66 | 1300 |
| 2024-05-14 | 56.27 | $21.55 | 80100 |
| 2024-05-13 | 55.32 | $21.52 | 20300 |
| 2024-05-10 | 57.30 | $21.57 | 1200 |
| 2024-05-09 | 56.41 | $21.54 | 2633 |
| 2024-05-08 | 56.12 | $21.53 | 1048 |
| 2024-05-07 | 56.84 | $21.55 | 2700 |
| 2024-05-06 | 55.76 | $21.51 | 5500 |
| 2024-05-03 | 51.78 | $21.37 | 4140 |
| 2024-05-02 | 47.62 | $21.24 | 12401 |
| 2024-05-01 | 42.15 | $21.09 | 27900 |
| 2024-04-30 | 43.29 | $21.13 | 10001 |
| 2024-04-29 | 49.35 | $21.32 | 53900 |
| 2024-04-26 | 47.13 | $21.26 | 9200 |
| 2024-04-25 | 47.79 | $21.28 | 7427 |
| 2024-04-24 | 48.44 | $21.30 | 17100 |
| 2024-04-23 | 47.08 | $21.26 | 33909 |
| 2024-04-22 | 43.16 | $21.15 | 4400 |
| 2024-04-19 | 40.09 | $21.07 | 19900 |
| 2024-04-18 | 38.52 | $21.03 | 5300 |
| 2024-04-17 | 39.76 | $21.08 | 1223 |
| 2024-04-16 | 40.25 | $21.10 | 2100 |
| 2024-04-15 | 45.02 | $21.28 | 13615 |
| 2024-04-12 | 49.69 | $21.43 | 15126 |
| 2024-04-11 | 53.94 | $21.55 | 4301 |
| 2024-04-10 | 53.94 | $21.55 | 7123 |
| 2024-04-09 | 61.89 | $21.75 | 4210 |
| 2024-04-08 | 61.08 | $21.72 | 3617 |
| 2024-04-05 | 59.13 | $21.65 | 4600 |
| 2024-04-04 | 55.83 | $21.54 | 5409 |
| 2024-04-03 | 62.35 | $21.69 | 5200 |
| 2024-04-02 | 63.28 | $21.71 | 75132 |
| 2024-04-01 | 67.62 | $21.80 | 9700 |
| 2024-03-28 | 69.63 | $21.84 | 1700 |
| 2024-03-27 | 68.75 | $21.80 | 5748 |
| 2024-03-26 | 65.66 | $21.67 | 6543 |
| 2024-03-25 | 65.16 | $21.65 | 1340 |
| 2024-03-22 | 67.02 | $21.69 | 2731 |
| 2024-03-21 | 68.90 | $21.73 | 2045 |
| 2024-03-20 | 67.38 | $21.66 | 2400 |
| 2024-03-19 | 63.79 | $21.51 | 2100 |
| 2024-03-18 | 61.93 | $21.44 | 700 |
| 2024-03-15 | 59.38 | $21.35 | 1800 |
| 2024-03-14 | 61.11 | $21.39 | 4000 |
| 2024-03-13 | 64.21 | $21.46 | 5800 |
| 2024-03-12 | 65.57 | $21.49 | 10225 |
| 2024-03-11 | 62.01 | $21.35 | 8600 |
| 2024-03-08 | 65.21 | $21.42 | 5900 |
| 2024-03-07 | 66.14 | $21.44 | 2300 |
| 2024-03-06 | 64.20 | $21.36 | 7200 |
| 2024-03-05 | 61.32 | $21.25 | 91700 |
| 2024-03-04 | 62.18 | $21.27 | 1542 |
| 2024-03-01 | 62.60 | $21.28 | 1800 |
| 2024-02-29 | 58.63 | $21.13 | 7800 |
| 2024-02-28 | 58.35 | $21.12 | 3900 |
| 2024-02-27 | 60.69 | $21.18 | 5000 |
| 2024-02-26 | 59.66 | $21.14 | 19000 |
| 2024-02-23 | 59.16 | $21.12 | 5400 |
| 2024-02-22 | 61.74 | $21.19 | 36513 |
| 2024-02-21 | 57.46 | $21.02 | 8622 |
| 2024-02-20 | 61.70 | $21.13 | 10005 |
| 2024-02-16 | 58.24 | $21.00 | 23700 |
| 2024-02-15 | 61.06 | $21.07 | 5800 |
| 2024-02-14 | 53.76 | $20.83 | 8349 |
| 2024-02-13 | 50.05 | $20.73 | 4932 |
| 2024-02-12 | 57.50 | $20.90 | 13100 |
| 2024-02-09 | 57.98 | $20.91 | 30711 |
| 2024-02-08 | 56.59 | $20.87 | 57000 |
| 2024-02-07 | 55.19 | $20.83 | 67025 |
| 2024-02-06 | 55.19 | $20.83 | 20200 |
| 2024-02-05 | 49.69 | $20.68 | 6600 |
| 2024-02-02 | 56.25 | $20.83 | 7500 |
| 2024-02-01 | 57.70 | $20.86 | 38246 |
| 2024-01-31 | 55.90 | $20.81 | 6200 |
| 2024-01-30 | 55.54 | $20.80 | 7426 |
| 2024-01-29 | 57.31 | $20.84 | 14610 |
| 2024-01-26 | 53.44 | $20.73 | 6000 |
| 2024-01-25 | 53.44 | $20.73 | 4922 |
| 2024-01-24 | 50.87 | $20.66 | 5100 |
| 2024-01-23 | 50.50 | $20.65 | 39500 |
| 2024-01-22 | 51.99 | $20.69 | 5439 |
| 2024-01-19 | 48.77 | $20.60 | 7600 |
| 2024-01-18 | 47.27 | $20.56 | 6000 |
| 2024-01-17 | 45.77 | $20.52 | 2925 |
| 2024-01-16 | 48.74 | $20.61 | 1800 |
| 2024-01-12 | 53.50 | $20.74 | 8400 |
| 2024-01-11 | 52.83 | $20.72 | 2409 |
| 2024-01-10 | 51.15 | $20.67 | 7400 |
| 2024-01-09 | 50.14 | $20.64 | 1900 |
| 2024-01-08 | 52.92 | $20.72 | 4717 |
| 2024-01-05 | 49.24 | $20.61 | 2107 |
| 2024-01-04 | 47.47 | $20.56 | 10821 |
| 2024-01-03 | 49.78 | $20.63 | 8100 |
| 2024-01-02 | 51.83 | $20.69 | 16130 |
| 2023-12-29 | 56.65 | $20.82 | 22100 |
| 2023-12-28 | 58.64 | $20.87 | 12200 |
| 2023-12-27 | 58.08 | $20.85 | 85200 |
| 2023-12-26 | 69.73 | $21.11 | 8600 |
| 2023-12-22 | 68.33 | $21.05 | 9500 |
| 2023-12-21 | 67.86 | $21.03 | 2211 |
| 2023-12-20 | 64.36 | $20.89 | 2800 |
| 2023-12-19 | 71.21 | $21.02 | 4100 |
| 2023-12-18 | 69.04 | $20.93 | 3900 |
| 2023-12-15 | 66.94 | $20.85 | 2400 |
| 2023-12-14 | 72.81 | $20.95 | 21000 |
| 2023-12-13 | 70.34 | $20.85 | 49331 |
| 2023-12-12 | 64.16 | $20.65 | 2900 |
| 2023-12-11 | 63.06 | $20.62 | 5147 |
| 2023-12-08 | 61.18 | $20.57 | 8601 |
| 2023-12-07 | 60.41 | $20.55 | 7739 |
| 2023-12-06 | 58.46 | $20.50 | 8700 |
| 2023-12-05 | 58.46 | $20.50 | 8429 |
| 2023-12-04 | 58.98 | $20.51 | 10623 |
| 2023-12-01 | 62.16 | $20.57 | 4914 |
| 2023-11-30 | 60.12 | $20.51 | 4600 |
| 2023-11-29 | 59.07 | $20.48 | 5100 |
| 2023-11-28 | 58.73 | $20.47 | 14643 |
| 2023-11-27 | 57.72 | $20.44 | 2000 |
| 2023-11-24 | 58.17 | $20.45 | 1330 |
| 2023-11-22 | 57.22 | $20.42 | 3100 |
| 2023-11-21 | 57.63 | $20.43 | 2104 |
| 2023-11-20 | 60.12 | $20.49 | 3902 |
| 2023-11-17 | 57.19 | $20.39 | 9700 |
| 2023-11-16 | 55.65 | $20.34 | 7109 |
| 2023-11-15 | 56.42 | $20.36 | 6334 |
| 2023-11-14 | 55.84 | $20.34 | 7500 |
| 2023-11-13 | 51.51 | $20.20 | 2420 |
| 2023-11-10 | 51.51 | $20.20 | 31000 |
| 2023-11-09 | 50.58 | $20.17 | 12300 |
| 2023-11-08 | 53.52 | $20.26 | 20000 |
| 2023-11-07 | 53.23 | $20.25 | 5000 |
| 2023-11-06 | 52.11 | $20.21 | 2420 |
| 2023-11-03 | 56.99 | $20.36 | 3721 |
| 2023-11-02 | 51.53 | $20.17 | 31100 |
| 2023-11-01 | 43.64 | $19.95 | 12500 |
| 2023-10-31 | 40.73 | $19.88 | 5900 |
| 2023-10-30 | 38.13 | $19.82 | 8333 |
| 2023-10-27 | 36.36 | $19.78 | 20400 |
| 2023-10-26 | 38.73 | $19.87 | 37000 |
| 2023-10-25 | 35.63 | $19.80 | 15500 |
| 2023-10-24 | 39.72 | $19.95 | 2902 |
| 2023-10-23 | 34.99 | $19.85 | 11233 |
| 2023-10-20 | 36.06 | $19.89 | 74900 |
| 2023-10-19 | 37.15 | $19.93 | 3835 |
| 2023-10-18 | 40.63 | $20.05 | 42500 |
| 2023-10-17 | 44.24 | $20.16 | 29221 |
| 2023-10-16 | 43.80 | $20.15 | 87300 |
| 2023-10-13 | 41.21 | $20.09 | 4300 |
| 2023-10-12 | 42.45 | $20.13 | 17117 |
| 2023-10-11 | 46.43 | $20.25 | 63116 |
| 2023-10-10 | 45.21 | $20.22 | 7017 |
| 2023-10-09 | 41.86 | $20.14 | 11400 |
| 2023-10-06 | 39.67 | $20.09 | 17431 |
| 2023-10-05 | 36.96 | $20.03 | 5931 |
| 2023-10-04 | 34.63 | $19.98 | 13013 |
| 2023-10-03 | 33.70 | $19.96 | 11846 |
| 2023-10-02 | 38.36 | $20.14 | 110500 |
| 2023-09-29 | 41.38 | $20.24 | 49600 |
| 2023-09-28 | 40.94 | $20.23 | 20010 |
| 2023-09-27 | 38.75 | $20.18 | 16200 |
| 2023-09-26 | 37.42 | $20.15 | 15118 |
| 2023-09-25 | 41.08 | $20.28 | 4608 |
| 2023-09-22 | 42.29 | $20.32 | 2034 |
| 2023-09-21 | 41.06 | $20.29 | 4818 |
| 2023-09-20 | 46.76 | $20.47 | 5400 |
| 2023-09-19 | 48.54 | $20.52 | 1800 |
| 2023-09-18 | 49.25 | $20.54 | 700 |
| 2023-09-15 | 50.31 | $20.57 | 4149 |
| 2023-09-14 | 53.57 | $20.66 | 3800 |
| 2023-09-13 | 47.45 | $20.49 | 2017 |
| 2023-09-12 | 48.89 | $20.53 | 1400 |
| 2023-09-11 | 49.61 | $20.55 | 5649 |
| 2023-09-08 | 45.85 | $20.45 | 400 |
| 2023-09-07 | 45.46 | $20.44 | 3720 |
| 2023-09-06 | 47.73 | $20.51 | 8700 |
| 2023-09-05 | 50.10 | $20.58 | 3200 |
| 2023-09-01 | 53.33 | $20.67 | 5335 |
| 2023-08-31 | 51.34 | $20.61 | 9203 |
| 2023-08-30 | 52.77 | $20.65 | 1944 |
| 2023-08-29 | 51.49 | $20.61 | 3500 |
| 2023-08-28 | 46.69 | $20.47 | 8100 |
| 2023-08-25 | 41.59 | $20.34 | 3117 |
| 2023-08-24 | 38.58 | $20.27 | 1800 |
| 2023-08-23 | 41.79 | $20.38 | 1900 |
| 2023-08-22 | 34.75 | $20.23 | 19700 |
| 2023-08-21 | 36.14 | $20.28 | 2843 |
| 2023-08-18 | 35.65 | $20.27 | 19700 |
| 2023-08-17 | 35.18 | $20.26 | 7000 |
| 2023-08-16 | 36.97 | $20.33 | 6072 |
| 2023-08-15 | 39.72 | $20.43 | 3000 |
| 2023-08-14 | 44.42 | $20.58 | 6035 |
| 2023-08-11 | 46.15 | $20.63 | 13717 |
| 2023-08-10 | 49.06 | $20.71 | 2800 |
| 2023-08-09 | 49.06 | $20.71 | 12000 |
| 2023-08-08 | 49.41 | $20.72 | 10402 |
| 2023-08-07 | 52.63 | $20.81 | 5300 |
| 2023-08-04 | 50.59 | $20.75 | 9300 |
| 2023-08-03 | 50.94 | $20.76 | 9300 |
| 2023-08-02 | 51.27 | $20.77 | 6834 |
| 2023-08-01 | 58.99 | $20.98 | 5455 |
| 2023-07-31 | 63.29 | $21.08 | 6406 |
| 2023-07-28 | 61.98 | $21.03 | 3439 |
| 2023-07-27 | 57.95 | $20.89 | 7900 |
| 2023-07-26 | 63.41 | $21.01 | 3930 |
| 2023-07-25 | 62.29 | $20.97 | 855803 |
| 2023-07-24 | 61.44 | $20.94 | 2200 |
| 2023-07-21 | 60.03 | $20.89 | 2933 |
| 2023-07-20 | 59.75 | $20.88 | 54732 |
| 2023-07-19 | 63.12 | $20.96 | 16800 |
| 2023-07-18 | 62.62 | $20.94 | 12300 |
| 2023-07-17 | 61.63 | $20.90 | 8600 |
| 2023-07-14 | 60.64 | $20.86 | 11200 |
| 2023-07-13 | 64.18 | $20.95 | 12916 |
| 2023-07-12 | 60.79 | $20.81 | 7949 |
| 2023-07-11 | 56.92 | $20.67 | 4703 |
| 2023-07-10 | 54.16 | $20.58 | 1218 |
| 2023-07-07 | 52.55 | $20.53 | 12705 |
| 2023-07-06 | 50.23 | $20.46 | 7300 |
| 2023-07-05 | 56.62 | $20.63 | 25800 |
| 2023-07-03 | 59.14 | $20.69 | 5100 |
| 2023-06-30 | 57.34 | $20.63 | 6818 |
| 2023-06-29 | 55.14 | $20.56 | 4900 |
| 2023-06-28 | 54.18 | $20.53 | 31746 |
| 2023-06-27 | 53.87 | $20.52 | 27600 |
| 2023-06-26 | 51.34 | $20.44 | 54800 |
| 2023-06-23 | 50.04 | $20.40 | 7339 |
| 2023-06-22 | 53.79 | $20.51 | 2800 |
| 2023-06-21 | 56.73 | $20.59 | 15037 |
| 2023-06-20 | 57.10 | $20.60 | 35100 |
| 2023-06-16 | 62.11 | $20.73 | 2024 |
| 2023-06-15 | 62.91 | $20.75 | 9307 |
| 2023-06-14 | 59.41 | $20.61 | 13800 |
| 2023-06-13 | 60.58 | $20.64 | 10100 |
| 2023-06-12 | 57.40 | $20.52 | 12000 |
| 2023-06-09 | 56.29 | $20.48 | 11749 |
| 2023-06-08 | 56.64 | $20.49 | 6328 |
| 2023-06-07 | 54.47 | $20.41 | 3800 |
| 2023-06-06 | 54.80 | $20.42 | 5917 |
| 2023-06-05 | 51.50 | $20.30 | 4270 |
| 2023-06-02 | 52.41 | $20.33 | 12600 |
| 2023-06-01 | 46.77 | $20.14 | 4743 |
| 2023-05-31 | 40.40 | $19.96 | 16505 |
| 2023-05-30 | 42.55 | $20.04 | 5700 |
| 2023-05-26 | 43.94 | $20.09 | 7300 |
| 2023-05-25 | 39.03 | $19.96 | 9000 |
| 2023-05-24 | 40.59 | $20.02 | 26632 |
| 2023-05-23 | 44.22 | $20.15 | 302916 |
| 2023-05-22 | 48.68 | $20.29 | 1509 |
| 2023-05-19 | 46.86 | $20.24 | 3532 |
| 2023-05-18 | 47.82 | $20.27 | 27500 |
| 2023-05-17 | 48.46 | $20.29 | 14100 |
| 2023-05-16 | 44.63 | $20.18 | 2923 |
| 2023-05-15 | 50.09 | $20.35 | 2518 |
| 2023-05-12 | 46.03 | $20.24 | 10400 |
| 2023-05-11 | 47.02 | $20.27 | 12100 |
| 2023-05-10 | 50.83 | $20.38 | 9700 |
| 2023-05-09 | 48.68 | $20.32 | 11713 |
| 2023-05-08 | 50.79 | $20.38 | 4500 |
| 2023-05-05 | 49.75 | $20.35 | 9146 |
| 2023-05-04 | 42.90 | $20.17 | 3334 |
| 2023-05-03 | 45.52 | $20.25 | 8300 |
| 2023-05-02 | 46.19 | $20.27 | 9200 |
| 2023-05-01 | 49.29 | $20.36 | 7112 |
| 2023-04-28 | 51.87 | $20.43 | 13731 |
| 2023-04-27 | 46.98 | $20.30 | 27219 |
| 2023-04-26 | 41.33 | $20.17 | 8212 |
| 2023-04-25 | 41.33 | $20.17 | 29123 |
| 2023-04-24 | 48.51 | $20.37 | 13500 |
| 2023-04-21 | 48.09 | $20.36 | 7300 |
| 2023-04-20 | 50.48 | $20.42 | 1644 |
| 2023-04-19 | 51.29 | $20.44 | 10533 |
| 2023-04-18 | 54.18 | $20.51 | 311 |
| 2023-04-17 | 52.36 | $20.46 | 6900 |
| 2023-04-14 | 50.49 | $20.41 | 3800 |
| 2023-04-13 | 52.85 | $20.47 | 11622 |
| 2023-04-12 | 51.78 | $20.44 | 29700 |
| 2023-04-11 | 52.54 | $20.46 | 36848 |
| 2023-04-10 | 48.62 | $20.35 | 6600 |
| 2023-04-06 | 49.68 | $20.38 | 5344 |
| 2023-04-05 | 46.73 | $20.30 | 17320 |
| 2023-04-04 | 48.77 | $20.36 | 47349 |
| 2023-04-03 | 50.51 | $20.41 | 13539 |
| 2023-03-31 | 49.48 | $20.38 | 8948 |
| 2023-03-30 | 46.67 | $20.30 | 7700 |
| 2023-03-29 | 43.30 | $20.21 | 22236 |
| 2023-03-28 | 41.74 | $20.17 | 11028 |
| 2023-03-27 | 38.54 | $20.09 | 119541 |
| 2023-03-24 | 36.89 | $20.05 | 26440 |
| 2023-03-23 | 37.12 | $20.06 | 22608 |
| 2023-03-22 | 37.35 | $20.07 | 17813 |
| 2023-03-21 | 36.61 | $20.05 | 27016 |
| 2023-03-20 | 32.86 | $19.95 | 10100 |
| 2023-03-17 | 32.09 | $19.93 | 4900 |
| 2023-03-16 | 33.54 | $20.01 | 9600 |
| 2023-03-15 | 33.19 | $20.00 | 13000 |
| 2023-03-14 | 35.36 | $20.12 | 139237 |
| 2023-03-13 | 33.28 | $20.06 | 16700 |
| 2023-03-10 | 35.07 | $20.16 | 18510 |
| 2023-03-09 | 39.50 | $20.38 | 27512 |
| 2023-03-08 | 44.61 | $20.59 | 19200 |
| 2023-03-07 | 44.28 | $20.58 | 6638 |
| 2023-03-06 | 49.24 | $20.76 | 5300 |
| 2023-03-03 | 51.05 | $20.82 | 7441 |
| 2023-03-02 | 44.60 | $20.62 | 185223 |
| 2023-03-01 | 46.04 | $20.67 | 72300 |
| 2023-02-28 | 44.69 | $20.63 | 32100 |
| 2023-02-27 | 44.02 | $20.61 | 22500 |
| 2023-02-24 | 39.87 | $20.49 | 118200 |
| 2023-02-23 | 46.08 | $20.72 | 4400 |
| 2023-02-22 | 44.66 | $20.68 | 26703 |
| 2023-02-21 | 46.11 | $20.73 | 17000 |
| 2023-02-17 | 49.13 | $20.83 | 11421 |
| 2023-02-16 | 51.71 | $20.91 | 14132 |
| 2023-02-15 | 54.78 | $21.00 | 9513 |
| 2023-02-14 | 55.47 | $21.02 | 32000 |
| 2023-02-13 | 54.37 | $20.98 | 21717 |
| 2023-02-10 | 52.99 | $20.93 | 8100 |
| 2023-02-09 | 51.89 | $20.89 | 19400 |
| 2023-02-08 | 55.28 | $21.00 | 21300 |
| 2023-02-07 | 57.23 | $21.06 | 60426 |
| 2023-02-06 | 54.44 | $20.95 | 23600 |
| 2023-02-03 | 59.46 | $21.10 | 33812 |
| 2023-02-02 | 65.59 | $21.26 | 33706 |
| 2023-02-01 | 63.10 | $21.15 | 17509 |
| 2023-01-31 | 62.40 | $21.12 | 16601 |
| 2023-01-30 | 58.38 | $20.96 | 9700 |
| 2023-01-27 | 63.63 | $21.09 | 9348 |
| 2023-01-26 | 64.48 | $21.11 | 27300 |
| 2023-01-25 | 61.56 | $20.99 | 36232 |
| 2023-01-24 | 61.31 | $20.98 | 41804 |
| 2023-01-23 | 61.07 | $20.97 | 37025 |
| 2023-01-20 | 59.63 | $20.91 | 28800 |
| 2023-01-19 | 56.02 | $20.77 | 110505 |
| 2023-01-18 | 57.41 | $20.81 | 239700 |
| 2023-01-17 | 61.79 | $20.93 | 176109 |
| 2023-01-13 | 61.56 | $20.92 | 37100 |
| 2023-01-12 | 61.91 | $20.93 | 159800 |
| 2023-01-11 | 58.98 | $20.80 | 8649 |
| 2023-01-10 | 57.04 | $20.72 | 34500 |
| 2023-01-09 | 55.54 | $20.66 | 12100 |
| 2023-01-06 | 54.28 | $20.61 | 13800 |
| 2023-01-05 | 49.07 | $20.42 | 9829 |
| 2023-01-04 | 52.36 | $20.53 | 18922 |
| 2023-01-03 | 46.48 | $20.34 | 10343 |
| 2022-12-30 | 47.66 | $20.38 | 13400 |
| 2022-12-29 | 47.95 | $20.39 | 16413 |
| 2022-12-28 | 43.75 | $20.26 | 57700 |
| 2022-12-27 | 48.62 | $20.43 | 17000 |
| 2022-12-23 | 46.28 | $20.36 | 11600 |
| 2022-12-22 | 45.61 | $20.34 | 79400 |
| 2022-12-21 | 50.07 | $20.49 | 43600 |
| 2022-12-20 | 47.47 | $20.41 | 17100 |
| 2022-12-19 | 46.13 | $20.37 | 48245 |
| 2022-12-16 | 49.41 | $20.48 | 41349 |
| 2022-12-15 | 51.63 | $20.55 | 83931 |
| 2022-12-14 | 58.39 | $20.74 | 26827 |
| 2022-12-13 | 58.11 | $20.73 | 26200 |
| 2022-12-12 | 55.32 | $20.63 | 35200 |
| 2022-12-09 | 54.45 | $20.60 | 53600 |
| 2022-12-08 | 52.40 | $20.53 | 57243 |
| 2022-12-07 | 53.05 | $20.55 | 15031 |
| 2022-12-06 | 54.98 | $20.61 | 31820 |
| 2022-12-05 | 52.23 | $20.51 | 19700 |
| 2022-12-02 | 66.07 | $20.87 | 25735 |
| 2022-12-01 | 66.54 | $20.88 | 33126 |
| 2022-11-30 | 66.54 | $20.88 | 29900 |
| 2022-11-29 | 61.38 | $20.67 | 71647 |
| 2022-11-28 | 59.40 | $20.60 | 60146 |
| 2022-11-25 | 66.85 | $20.76 | 23601 |
| 2022-11-23 | 66.60 | $20.75 | 71840 |
| 2022-11-22 | 65.36 | $20.70 | 37800 |
| 2022-11-21 | 63.57 | $20.63 | 190400 |
| 2022-11-18 | 65.41 | $20.67 | 28813 |
| 2022-11-17 | 64.93 | $20.65 | 80200 |
| 2022-11-16 | 66.24 | $20.68 | 31200 |
| 2022-11-15 | 68.43 | $20.73 | 1.3M |
| 2022-11-14 | 66.98 | $20.66 | 45845 |
| 2022-11-11 | 71.91 | $20.77 | 97800 |
| 2022-11-10 | 70.99 | $20.72 | 76400 |
| 2022-11-09 | 61.65 | $20.33 | 38400 |
| 2022-11-08 | 67.47 | $20.44 | 48400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-62.12
2026-07-21
Close Price
$24.33
Vol: 94970
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.68
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -62.12 | $24.33 | 94970 |
| 2026-07-20 | -100.00 | $24.08 | 21400 |
| 2026-07-17 | -79.45 | $24.23 | 9000 |
| 2026-07-16 | -98.48 | $24.16 | 14000 |
| 2026-07-15 | -78.95 | $24.36 | 5600 |
| 2026-07-14 | -85.96 | $24.32 | 4000 |
| 2026-07-13 | -82.46 | $24.34 | 10601 |
| 2026-07-10 | -40.54 | $24.51 | 1035 |
| 2026-07-09 | -28.89 | $24.55 | 3831 |
| 2026-07-08 | -46.67 | $24.39 | 4300 |
| 2026-07-07 | -41.11 | $24.44 | 5718 |
| 2026-07-06 | -22.22 | $24.61 | 8600 |
| 2026-07-02 | -45.56 | $24.40 | 29200 |
| 2026-07-01 | -46.67 | $24.39 | 5500 |
| 2026-06-30 | -32.22 | $24.52 | 7200 |
| 2026-06-29 | -35.56 | $24.49 | 4738 |
| 2026-06-26 | -52.22 | $24.34 | 4700 |
| 2026-06-25 | -32.22 | $24.52 | 4700 |
| 2026-06-24 | -47.78 | $24.38 | 7300 |
| 2026-06-23 | -36.67 | $24.48 | 4300 |
| 2026-06-22 | -11.11 | $24.71 | 5303 |
| 2026-06-18 | -6.10 | $24.68 | 3700 |
| 2026-06-17 | -1.20 | $24.72 | 1630 |
| 2026-06-16 | -11.24 | $24.62 | 1900 |
| 2026-06-15 | -3.37 | $24.69 | 3644 |
| 2026-06-12 | -30.12 | $24.41 | 2100 |
| 2026-06-11 | -48.19 | $24.26 | 4800 |
| 2026-06-10 | -90.36 | $23.91 | 12800 |
| 2026-06-09 | -60.24 | $24.16 | 6122 |
| 2026-06-08 | -63.86 | $24.13 | 2214 |
| 2026-06-05 | -71.08 | $24.07 | 3522 |
| 2026-06-04 | -24.10 | $24.46 | 3800 |
| 2026-06-03 | -20.48 | $24.49 | 7018 |
| 2026-06-02 | -6.02 | $24.61 | 6340 |
| 2026-06-01 | 0.00 | $24.55 | 62800 |
| 2026-05-29 | -17.91 | $24.38 | 15100 |
| 2026-05-28 | -20.90 | $24.36 | 4636 |
| 2026-05-27 | -28.36 | $24.31 | 5200 |
| 2026-05-26 | -19.40 | $24.37 | 10700 |
| 2026-05-22 | -41.79 | $24.22 | 1318 |
| 2026-05-21 | -52.24 | $24.15 | 11700 |
| 2026-05-20 | -56.72 | $24.12 | 40000 |
| 2026-05-19 | -98.51 | $23.84 | 56107 |
| 2026-05-18 | -82.26 | $23.99 | 35720 |
| 2026-05-15 | -74.19 | $24.04 | 11000 |
| 2026-05-14 | -8.06 | $24.45 | 14713 |
| 2026-05-13 | -6.45 | $24.46 | 7531 |
| 2026-05-12 | -26.15 | $24.33 | 9400 |
| 2026-05-11 | -3.03 | $24.48 | 3035 |
| 2026-05-08 | -12.82 | $24.35 | 1822 |
| 2026-05-07 | -26.92 | $24.24 | 4500 |
| 2026-05-06 | -10.84 | $24.36 | 8200 |
| 2026-05-05 | 0.00 | $24.24 | 946 |
| 2026-05-04 | -12.64 | $24.05 | 4529 |
| 2026-05-01 | -6.82 | $24.10 | 11310 |
| 2026-04-30 | -6.32 | $24.10 | 3800 |
| 2026-04-29 | -27.27 | $23.89 | 1726 |
| 2026-04-28 | -20.00 | $23.93 | 2814 |
| 2026-04-27 | -9.92 | $24.03 | 3328 |
| 2026-04-24 | -6.11 | $24.08 | 1900 |
| 2026-04-23 | -9.16 | $24.04 | 3715 |
| 2026-04-22 | -9.16 | $24.04 | 8146 |
| 2026-04-21 | -12.00 | $23.95 | 3035 |
| 2026-04-20 | -3.20 | $24.06 | 1700 |
| 2026-04-17 | -0.82 | $24.06 | 2037 |
| 2026-04-16 | -4.35 | $23.95 | 2208 |
| 2026-04-15 | -7.27 | $23.87 | 3800 |
| 2026-04-14 | -6.36 | $23.88 | 5300 |
| 2026-04-13 | -12.63 | $23.68 | 1942 |
| 2026-04-10 | -4.21 | $23.76 | 2600 |
| 2026-04-09 | -5.56 | $23.70 | 5232 |
| 2026-04-08 | -4.40 | $23.72 | 13000 |
| 2026-04-07 | -40.82 | $23.43 | 2737 |
| 2026-04-06 | -42.86 | $23.41 | 164500 |
| 2026-04-02 | -58.16 | $23.26 | 4220 |
| 2026-04-01 | -42.86 | $23.41 | 12724 |
| 2026-03-31 | -63.27 | $23.21 | 3300 |
| 2026-03-30 | -96.94 | $22.88 | 4022 |
| 2026-03-27 | -88.79 | $22.97 | 4134 |
| 2026-03-26 | -93.52 | $22.92 | 10703 |
| 2026-03-25 | -61.60 | $23.33 | 2837 |
| 2026-03-24 | -73.81 | $23.18 | 8500 |
| 2026-03-23 | -73.81 | $23.18 | 8348 |
| 2026-03-20 | -100.00 | $22.85 | 5900 |
| 2026-03-19 | -86.14 | $23.24 | 6300 |
| 2026-03-18 | -83.53 | $23.40 | 106009 |
| 2026-03-17 | -60.00 | $23.60 | 2206 |
| 2026-03-16 | -71.76 | $23.50 | 5100 |
| 2026-03-13 | -94.12 | $23.31 | 3800 |
| 2026-03-12 | -76.47 | $23.46 | 4900 |
| 2026-03-11 | -45.88 | $23.72 | 8600 |
| 2026-03-10 | -40.00 | $23.77 | 1300 |
| 2026-03-09 | -49.41 | $23.69 | 4832 |
| 2026-03-06 | -51.76 | $23.67 | 4816 |
| 2026-03-05 | -77.27 | $23.43 | 6558 |
| 2026-03-04 | -48.86 | $23.68 | 4816 |
| 2026-03-03 | -76.14 | $23.44 | 4816 |
| 2026-03-02 | -23.86 | $23.90 | 8300 |
| 2026-02-27 | -25.00 | $23.89 | 4816 |
| 2026-02-26 | -15.91 | $23.97 | 4600 |
| 2026-02-25 | -12.50 | $24.00 | 11340 |
| 2026-02-24 | -36.36 | $23.79 | 8400 |
| 2026-02-23 | -47.73 | $23.69 | 6700 |
| 2026-02-20 | -17.05 | $23.96 | 22200 |
| 2026-02-19 | -36.36 | $23.79 | 67700 |
| 2026-02-18 | -31.11 | $23.83 | 6338 |
| 2026-02-17 | -38.74 | $23.68 | 15401 |
| 2026-02-13 | -28.83 | $23.79 | 5142 |
| 2026-02-12 | -42.34 | $23.64 | 4816 |
| 2026-02-11 | -18.92 | $23.90 | 17700 |
| 2026-02-10 | -15.29 | $23.72 | 4816 |
| 2026-02-09 | -9.41 | $23.77 | 5349 |
| 2026-02-06 | -14.06 | $23.67 | 5349 |
| 2026-02-05 | -48.44 | $23.23 | 13616 |
| 2026-02-04 | -35.16 | $23.40 | 9400 |
| 2026-02-03 | -23.44 | $23.55 | 19100 |
| 2026-02-02 | -34.38 | $23.41 | 15200 |
| 2026-01-30 | -29.08 | $23.44 | 5300 |
| 2026-01-29 | -12.06 | $23.68 | 25100 |
| 2026-01-28 | -4.51 | $23.71 | 5349 |
| 2026-01-27 | -6.82 | $23.56 | 9600 |
| 2026-01-26 | -2.38 | $23.56 | 5902 |
| 2026-01-23 | -10.74 | $23.41 | 7800 |
| 2026-01-22 | -18.75 | $23.50 | 14300 |
| 2026-01-21 | -30.56 | $23.33 | 138620 |
| 2026-01-20 | -44.44 | $23.13 | 120500 |
| 2026-01-16 | -43.06 | $23.15 | 5349 |
| 2026-01-15 | -40.28 | $23.19 | 8500 |
| 2026-01-14 | -33.33 | $23.29 | 7705 |
| 2026-01-13 | -43.06 | $23.15 | 5349 |
| 2026-01-12 | -40.54 | $23.21 | 8044 |
| 2026-01-09 | -59.32 | $23.05 | 5349 |
| 2026-01-08 | -66.67 | $22.95 | 8422 |
| 2026-01-07 | -68.66 | $22.96 | 5349 |
| 2026-01-06 | -66.17 | $23.01 | 3300 |
| 2026-01-05 | -69.65 | $22.94 | 5603 |
| 2026-01-02 | -89.55 | $22.54 | 9200 |
| 2025-12-31 | -89.05 | $22.55 | 8001 |
| 2025-12-30 | -89.05 | $22.55 | 17500 |
| 2025-12-29 | -88.56 | $22.56 | 19400 |
| 2025-12-26 | -81.14 | $22.92 | 31700 |
| 2025-12-24 | -97.14 | $22.64 | 29400 |
| 2025-12-23 | -70.45 | $23.72 | 17521 |
| 2025-12-22 | -74.16 | $23.68 | 21111 |
| 2025-12-19 | -69.66 | $23.72 | 18122 |
| 2025-12-18 | -88.30 | $23.51 | 41315 |
| 2025-12-17 | -92.55 | $23.47 | 17809 |
| 2025-12-16 | -86.17 | $23.53 | 5349 |
| 2025-12-15 | -70.21 | $23.68 | 21000 |
| 2025-12-12 | -74.47 | $23.64 | 6700 |
| 2025-12-11 | -37.23 | $23.99 | 8200 |
| 2025-12-10 | -17.02 | $24.18 | 2200 |
| 2025-12-09 | -52.13 | $23.85 | 8218 |
| 2025-12-08 | -45.59 | $23.77 | 10800 |
| 2025-12-05 | -33.82 | $23.85 | 6300 |
| 2025-12-04 | -46.34 | $23.84 | 5349 |
| 2025-12-03 | -48.78 | $23.82 | 30300 |
| 2025-12-02 | -60.98 | $23.72 | 5349 |
| 2025-12-01 | -53.66 | $23.78 | 5809 |
| 2025-11-28 | -50.00 | $23.81 | 8316 |
| 2025-11-26 | -56.10 | $23.76 | 9800 |
| 2025-11-25 | -62.20 | $23.71 | 5009 |
| 2025-11-24 | -71.95 | $23.63 | 18048 |
| 2025-11-21 | -84.15 | $23.53 | 2317 |
| 2025-11-20 | -100.00 | $23.40 | 18048 |
| 2025-11-19 | -87.50 | $23.59 | 11000 |
| 2025-11-18 | -100.00 | $23.50 | 89000 |
| 2025-11-17 | -88.24 | $23.62 | 39200 |
| 2025-11-14 | -66.15 | $23.79 | 6718 |
| 2025-11-13 | -63.08 | $23.81 | 3900 |
| 2025-11-12 | -29.23 | $24.03 | 2649 |
| 2025-11-11 | -21.54 | $24.08 | 18048 |
| 2025-11-10 | -35.53 | $23.95 | 62100 |
| 2025-11-07 | -32.84 | $23.78 | 18048 |
| 2025-11-06 | -17.16 | $23.99 | 18048 |
| 2025-11-05 | -27.07 | $23.85 | 18048 |
| 2025-11-04 | -15.79 | $24.00 | 18048 |
| 2025-11-03 | -2.26 | $24.18 | 20737 |
| 2025-10-31 | -11.28 | $24.06 | 5900 |
| 2025-10-30 | -21.80 | $23.92 | 11128 |
| 2025-10-29 | -3.01 | $24.17 | 8813 |
| 2025-10-28 | -13.08 | $24.01 | 5505 |
| 2025-10-27 | -6.02 | $24.13 | 9727 |
| 2025-10-24 | -11.28 | $24.06 | 2837 |
| 2025-10-23 | -30.08 | $23.81 | 930 |
| 2025-10-22 | -37.59 | $23.71 | 7600 |
| 2025-10-21 | -33.82 | $23.78 | 10100 |
| 2025-10-20 | -25.74 | $23.89 | 18048 |
| 2025-10-17 | -38.97 | $23.71 | 5833 |
| 2025-10-16 | -41.18 | $23.68 | 1913 |
| 2025-10-15 | -42.65 | $23.66 | 1913 |
| 2025-10-14 | -54.41 | $23.50 | 1913 |
| 2025-10-13 | -55.15 | $23.49 | 3234 |
| 2025-10-10 | -78.64 | $23.43 | 15303 |
| 2025-10-09 | -41.94 | $23.85 | 21200 |
| 2025-10-08 | -30.56 | $23.91 | 55500 |
| 2025-10-07 | -43.33 | $23.72 | 1913 |
| 2025-10-06 | -33.33 | $23.84 | 6509 |
| 2025-10-03 | -39.34 | $23.76 | 1913 |
| 2025-10-02 | -37.40 | $23.75 | 3119 |
| 2025-10-01 | -40.29 | $23.68 | 700 |
| 2025-09-30 | -2.78 | $24.20 | 6800 |
| 2025-09-29 | -41.25 | $23.58 | 1913 |
| 2025-09-26 | -48.75 | $23.46 | 3500 |
| 2025-09-25 | -50.63 | $23.43 | 18048 |
| 2025-09-24 | -46.25 | $23.50 | 3800 |
| 2025-09-23 | -11.71 | $23.62 | 18123 |
| 2025-09-22 | -11.71 | $23.62 | 3100 |
| 2025-09-19 | -19.82 | $23.53 | 6700 |
| 2025-09-18 | -26.45 | $23.43 | 12348 |
| 2025-09-17 | -23.14 | $23.47 | 9100 |
| 2025-09-16 | -22.31 | $23.48 | 4900 |
| 2025-09-15 | -24.79 | $23.45 | 139700 |
| 2025-09-12 | -36.36 | $23.31 | 3220 |
| 2025-09-11 | -14.88 | $23.57 | 3992 |
| 2025-09-10 | -58.68 | $23.04 | 11200 |
| 2025-09-09 | -53.23 | $23.09 | 2116 |
| 2025-09-08 | -43.17 | $23.15 | 3992 |
| 2025-09-05 | -56.12 | $22.97 | 13600 |
| 2025-09-04 | -4.62 | $22.98 | 41700 |
| 2025-09-03 | -19.18 | $22.87 | 119698 |
| 2025-09-02 | 0.00 | $23.01 | 18400 |
| 2025-08-29 | -13.89 | $22.90 | 3992 |
| 2025-08-28 | -6.10 | $22.95 | 3992 |
| 2025-08-27 | -17.07 | $22.86 | 6200 |
| 2025-08-26 | -34.09 | $22.76 | 5725 |
| 2025-08-25 | -34.09 | $22.76 | 3992 |
| 2025-08-22 | -10.23 | $22.97 | 5000 |
| 2025-08-21 | -47.73 | $22.64 | 4849 |
| 2025-08-20 | -46.59 | $22.65 | 3200 |
| 2025-08-19 | -28.41 | $22.81 | 3992 |
| 2025-08-18 | -43.18 | $22.68 | 3992 |
| 2025-08-15 | -31.82 | $22.78 | 20300 |
| 2025-08-14 | -46.59 | $22.65 | 3992 |
| 2025-08-13 | -22.73 | $22.86 | 3992 |
| 2025-08-12 | -44.32 | $22.67 | 4100 |
| 2025-08-11 | -61.36 | $22.52 | 6700 |
| 2025-08-08 | -55.68 | $22.57 | 7100 |
| 2025-08-07 | -68.18 | $22.46 | 4000 |
| 2025-08-06 | -68.18 | $22.46 | 1400 |
| 2025-08-05 | -83.15 | $22.32 | 3401 |
| 2025-08-04 | -12.36 | $22.95 | 23600 |
| 2025-08-01 | -93.33 | $22.22 | 4300 |
| 2025-07-31 | -66.67 | $22.46 | 4200 |
| 2025-07-30 | -66.67 | $22.46 | 5500 |
| 2025-07-29 | -47.92 | $22.41 | 4300 |
| 2025-07-28 | -36.36 | $22.44 | 6500 |
| 2025-07-25 | -17.86 | $22.54 | 4323 |
| 2025-07-24 | -16.95 | $22.54 | 5019 |
| 2025-07-23 | -5.71 | $22.60 | 7844 |
| 2025-07-22 | -7.58 | $22.48 | 6418 |
| 2025-07-21 | -4.44 | $22.47 | 10800 |
| 2025-07-18 | -10.47 | $22.38 | 3515 |
| 2025-07-17 | 0.00 | $22.42 | 2000 |
| 2025-07-16 | -5.19 | $22.34 | 14245 |
| 2025-07-15 | -18.18 | $22.24 | 1300 |
| 2025-07-14 | -11.69 | $22.29 | 11800 |
| 2025-07-11 | -16.88 | $22.25 | 2700 |
| 2025-07-10 | -6.49 | $22.33 | 2300 |
| 2025-07-09 | -11.69 | $22.29 | 5000 |
| 2025-07-08 | -19.48 | $22.23 | 3714 |
| 2025-07-07 | -18.18 | $22.24 | 4439 |
| 2025-07-03 | -5.19 | $22.34 | 3836 |
| 2025-07-02 | -11.76 | $22.21 | 2100 |
| 2025-07-01 | -7.14 | $22.22 | 6300 |
| 2025-06-30 | 0.00 | $22.20 | 3600 |
| 2025-06-27 | -3.28 | $22.09 | 1341 |
| 2025-06-26 | 0.00 | $22.10 | 900 |
| 2025-06-25 | -3.92 | $21.99 | 11100 |
| 2025-06-24 | 0.00 | $21.94 | 2333 |
| 2025-06-23 | -6.88 | $21.78 | 2616 |
| 2025-06-20 | -10.55 | $21.70 | 28200 |
| 2025-06-18 | -8.72 | $21.74 | 5300 |
| 2025-06-17 | -9.63 | $21.72 | 538 |
| 2025-06-16 | -5.05 | $21.82 | 234 |
| 2025-06-13 | -10.55 | $21.70 | 300 |
| 2025-06-12 | -1.83 | $21.89 | 728 |
| 2025-06-11 | -0.92 | $21.91 | 1400 |
| 2025-06-10 | 0.00 | $21.88 | 735 |
| 2025-06-09 | 0.00 | $21.88 | 2700 |
| 2025-06-06 | -3.85 | $21.75 | 427 |
| 2025-06-05 | -4.41 | $21.70 | 5500 |
| 2025-06-04 | -4.00 | $21.67 | 3500 |
| 2025-06-03 | -2.55 | $21.66 | 1326 |
| 2025-06-02 | -1.60 | $21.60 | 51447 |
| 2025-05-30 | -5.85 | $21.52 | 19400 |
| 2025-05-29 | -3.19 | $21.57 | 600 |
| 2025-05-28 | -5.85 | $21.52 | 400 |
| 2025-05-27 | 0.00 | $21.63 | 7616 |
| 2025-05-23 | -10.27 | $21.41 | 9800 |
| 2025-05-22 | -14.61 | $21.47 | 1400 |
| 2025-05-21 | -12.36 | $21.49 | 431 |
| 2025-05-20 | 0.00 | $21.60 | 400 |
| 2025-05-19 | 0.00 | $21.60 | 2230 |
| 2025-05-16 | 0.00 | $21.56 | 2100 |
| 2025-05-15 | -4.67 | $21.50 | 2500 |
| 2025-05-14 | -7.48 | $21.47 | 1547 |
| 2025-05-13 | -2.80 | $21.52 | 2600 |
| 2025-05-12 | -5.61 | $21.49 | 4631 |
| 2025-05-09 | -7.45 | $21.27 | 4023 |
| 2025-05-08 | -6.01 | $21.23 | 1700 |
| 2025-05-07 | -7.37 | $21.18 | 2512 |
| 2025-05-06 | 0.00 | $21.32 | 13612 |
| 2025-05-05 | -3.59 | $21.22 | 6431 |
| 2025-05-02 | -1.60 | $21.18 | 3500 |
| 2025-05-01 | -6.78 | $20.99 | 1300 |
| 2025-04-30 | -23.18 | $21.03 | 4026 |
| 2025-04-29 | -23.18 | $21.03 | 3200 |
| 2025-04-28 | -24.09 | $21.01 | 3400 |
| 2025-04-25 | -25.00 | $20.99 | 1300 |
| 2025-04-24 | -31.93 | $20.96 | 1800 |
| 2025-04-23 | -35.71 | $20.87 | 119 |
| 2025-04-22 | -45.27 | $20.67 | 6400 |
| 2025-04-21 | -51.02 | $20.54 | 3817 |
| 2025-04-17 | -45.31 | $20.68 | 1600 |
| 2025-04-16 | -48.57 | $20.60 | 9314 |
| 2025-04-15 | -44.49 | $20.70 | 7423 |
| 2025-04-14 | -44.90 | $20.69 | 2700 |
| 2025-04-11 | -50.61 | $20.55 | 4345 |
| 2025-04-10 | -55.92 | $20.42 | 7645 |
| 2025-04-09 | -46.12 | $20.66 | 15600 |
| 2025-04-08 | -91.02 | $19.56 | 12500 |
| 2025-04-07 | -79.59 | $19.84 | 7600 |
| 2025-04-04 | -100.00 | $20.13 | 2900 |
| 2025-04-03 | -100.00 | $20.83 | 1616 |
| 2025-04-02 | -73.33 | $21.52 | 64242 |
| 2025-04-01 | -81.67 | $21.42 | 147100 |
| 2025-03-31 | -85.00 | $21.38 | 601 |
| 2025-03-28 | -89.60 | $21.41 | 6100 |
| 2025-03-27 | -76.73 | $21.67 | 1100 |
| 2025-03-26 | -77.23 | $21.66 | 4922 |
| 2025-03-25 | -84.64 | $21.71 | 18021 |
| 2025-03-24 | -82.23 | $21.79 | 708 |
| 2025-03-21 | -87.95 | $21.60 | 2030 |
| 2025-03-20 | -85.54 | $21.68 | 1401 |
| 2025-03-19 | -83.43 | $21.75 | 1825 |
| 2025-03-18 | -87.65 | $21.61 | 1231 |
| 2025-03-17 | -87.05 | $21.63 | 2600 |
| 2025-03-14 | -92.77 | $21.44 | 11500 |
| 2025-03-13 | -100.00 | $21.20 | 2300 |
| 2025-03-12 | -93.37 | $21.42 | 4200 |
| 2025-03-11 | -94.88 | $21.37 | 11300 |
| 2025-03-10 | -99.37 | $21.39 | 2100 |
| 2025-03-07 | -89.93 | $21.84 | 13002 |
| 2025-03-06 | -95.64 | $21.67 | 23545 |
| 2025-03-05 | -86.91 | $21.93 | 7600 |
| 2025-03-04 | -92.95 | $21.75 | 5300 |
| 2025-03-03 | -96.00 | $21.88 | 3609 |
| 2025-02-28 | -89.09 | $22.07 | 3205 |
| 2025-02-27 | -92.36 | $21.98 | 3123 |
| 2025-02-26 | -88.36 | $22.09 | 27704 |
| 2025-02-25 | -79.03 | $22.09 | 800 |
| 2025-02-24 | -53.42 | $22.19 | 2115 |
| 2025-02-21 | -38.36 | $22.30 | 4005 |
| 2025-02-20 | -10.96 | $22.50 | 36500 |
| 2025-02-19 | -1.37 | $22.57 | 4535 |
| 2025-02-18 | -2.78 | $22.55 | 118900 |
| 2025-02-14 | -7.25 | $22.49 | 7700 |
| 2025-02-13 | 0.00 | $22.50 | 6900 |
| 2025-02-12 | -10.53 | $22.40 | 46217 |
| 2025-02-11 | -9.17 | $22.38 | 2519 |
| 2025-02-10 | -5.79 | $22.41 | 8800 |
| 2025-02-07 | -8.55 | $22.34 | 20200 |
| 2025-02-06 | -11.11 | $22.31 | 943 |
| 2025-02-05 | -14.53 | $22.27 | 3146 |
| 2025-02-04 | -22.22 | $22.18 | 800 |
| 2025-02-03 | -33.33 | $22.05 | 2700 |
| 2025-01-31 | -21.37 | $22.19 | 4425 |
| 2025-01-30 | -11.11 | $22.31 | 5500 |
| 2025-01-29 | -25.64 | $22.14 | 2335 |
| 2025-01-28 | -33.33 | $22.09 | 2541 |
| 2025-01-27 | -50.35 | $21.98 | 2400 |
| 2025-01-24 | -34.27 | $22.21 | 3700 |
| 2025-01-23 | -38.46 | $22.15 | 19800 |
| 2025-01-22 | -36.49 | $22.21 | 21800 |
| 2025-01-21 | -31.76 | $22.28 | 52800 |
| 2025-01-17 | -61.93 | $21.94 | 4814 |
| 2025-01-16 | -72.16 | $21.76 | 5800 |
| 2025-01-15 | -67.20 | $21.88 | 1622 |
| 2025-01-14 | -86.02 | $21.53 | 4237 |
| 2025-01-13 | -94.09 | $21.38 | 45200 |
| 2025-01-10 | -92.17 | $21.60 | 1447 |
| 2025-01-08 | -78.92 | $21.82 | 1800 |
| 2025-01-07 | -80.92 | $21.80 | 800 |
| 2025-01-06 | -75.14 | $21.90 | 10800 |
| 2025-01-03 | -77.46 | $21.86 | 1947 |
| 2025-01-02 | -83.24 | $21.76 | 2600 |
| 2024-12-31 | -83.82 | $21.75 | 8239 |
| 2024-12-30 | -82.08 | $21.78 | 10700 |
| 2024-12-27 | -88.11 | $21.94 | 6246 |
| 2024-12-26 | -84.62 | $21.99 | 7819 |
| 2024-12-24 | -85.31 | $21.98 | 700 |
| 2024-12-23 | -74.68 | $22.61 | 7100 |
| 2024-12-20 | -84.62 | $22.54 | 1129 |
| 2024-12-19 | -93.59 | $22.47 | 2724 |
| 2024-12-18 | -80.72 | $22.53 | 2500 |
| 2024-12-17 | -42.17 | $22.85 | 6328 |
| 2024-12-16 | -19.28 | $23.04 | 13100 |
| 2024-12-13 | -27.71 | $22.97 | 1823 |
| 2024-12-12 | -27.71 | $22.97 | 30413 |
| 2024-12-11 | -11.40 | $23.07 | 6916 |
| 2024-12-10 | -14.04 | $23.04 | 3137 |
| 2024-12-09 | -5.26 | $23.14 | 3900 |
| 2024-12-06 | -1.94 | $23.07 | 2307 |
| 2024-12-05 | -5.32 | $22.95 | 8900 |
| 2024-12-04 | -8.51 | $22.92 | 2345 |
| 2024-12-03 | -15.96 | $22.85 | 11133 |
| 2024-12-02 | -23.40 | $22.78 | 7100 |
| 2024-11-29 | -18.09 | $22.83 | 300 |
| 2024-11-27 | -28.72 | $22.73 | 3700 |
| 2024-11-26 | -18.09 | $22.83 | 4500 |
| 2024-11-25 | -5.32 | $22.95 | 12500 |
| 2024-11-22 | -6.41 | $22.79 | 2935 |
| 2024-11-21 | -7.69 | $22.78 | 13027 |
| 2024-11-20 | -15.38 | $22.72 | 9840 |
| 2024-11-19 | -23.08 | $22.66 | 646 |
| 2024-11-18 | -34.62 | $22.57 | 8931 |
| 2024-11-15 | -26.92 | $22.63 | 4300 |
| 2024-11-14 | -51.28 | $22.44 | 4700 |
| 2024-11-13 | -30.77 | $22.60 | 9200 |
| 2024-11-12 | -1.35 | $22.83 | 6631 |
| 2024-11-11 | -14.29 | $22.70 | 2239 |
| 2024-11-08 | -32.86 | $22.57 | 607 |
| 2024-11-07 | -21.43 | $22.65 | 100 |
| 2024-11-06 | -35.71 | $22.55 | 836 |
| 2024-11-05 | -45.71 | $22.48 | 1800 |
| 2024-11-04 | -85.71 | $22.20 | 1647 |
| 2024-11-01 | -78.57 | $22.25 | 1800 |
| 2024-10-31 | -85.25 | $22.28 | 1600 |
| 2024-10-30 | -75.41 | $22.34 | 500 |
| 2024-10-29 | -52.46 | $22.48 | 1933 |
| 2024-10-28 | -36.07 | $22.58 | 2800 |
| 2024-10-25 | -62.30 | $22.42 | 3331 |
| 2024-10-24 | -73.77 | $22.35 | 1400 |
| 2024-10-23 | -62.30 | $22.42 | 6146 |
| 2024-10-22 | -26.98 | $22.63 | 46700 |
| 2024-10-21 | -45.21 | $22.47 | 9417 |
| 2024-10-18 | -30.14 | $22.58 | 7400 |
| 2024-10-17 | -43.84 | $22.48 | 3356 |
| 2024-10-16 | -27.03 | $22.60 | 1900 |
| 2024-10-15 | -31.91 | $22.48 | 800 |
| 2024-10-14 | -16.33 | $22.62 | 700 |
| 2024-10-11 | -38.38 | $22.40 | 2600 |
| 2024-10-10 | -31.68 | $22.46 | 1107 |
| 2024-10-09 | -28.43 | $22.49 | 1108 |
| 2024-10-08 | -25.58 | $22.45 | 1600 |
| 2024-10-07 | -35.97 | $22.28 | 18500 |
| 2024-10-04 | -15.11 | $22.57 | 29000 |
| 2024-10-03 | -35.66 | $22.27 | 10804 |
| 2024-10-02 | -32.87 | $22.31 | 32714 |
| 2024-10-01 | -25.87 | $22.41 | 21700 |
| 2024-09-30 | -29.37 | $22.36 | 9100 |
| 2024-09-27 | -16.78 | $22.54 | 10326 |
| 2024-09-26 | 0.00 | $22.54 | 600 |
| 2024-09-25 | -17.09 | $22.32 | 49400 |
| 2024-09-24 | -2.97 | $22.33 | 926 |
| 2024-09-23 | -2.22 | $22.23 | 1200 |
| 2024-09-20 | -1.19 | $22.18 | 400 |
| 2024-09-19 | -13.41 | $22.06 | 3829 |
| 2024-09-18 | -23.17 | $21.98 | 1300 |
| 2024-09-17 | -40.24 | $21.84 | 3311 |
| 2024-09-16 | -41.46 | $21.83 | 3240 |
| 2024-09-13 | -41.46 | $21.83 | 1324 |
| 2024-09-12 | -37.80 | $21.86 | 5202 |
| 2024-09-11 | -34.09 | $21.87 | 1600 |
| 2024-09-10 | -51.14 | $21.72 | 6300 |
| 2024-09-09 | -55.24 | $21.59 | 146 |
| 2024-09-06 | -66.67 | $21.47 | 4500 |
| 2024-09-05 | -41.44 | $21.71 | 3239 |
| 2024-09-04 | -24.14 | $21.89 | 8445 |
| 2024-09-03 | -38.79 | $21.72 | 7600 |
| 2024-08-30 | -8.87 | $22.06 | 12044 |
| 2024-08-29 | -16.26 | $21.96 | 6110 |
| 2024-08-28 | -22.88 | $21.84 | 3112 |
| 2024-08-27 | -11.67 | $21.99 | 8230 |
| 2024-08-26 | -12.50 | $21.98 | 3409 |
| 2024-08-23 | -15.83 | $21.94 | 647 |
| 2024-08-22 | -28.33 | $21.79 | 4930 |
| 2024-08-21 | -18.33 | $21.91 | 400 |
| 2024-08-20 | -23.33 | $21.85 | 1010 |
| 2024-08-19 | -19.17 | $21.90 | 7745 |
| 2024-08-16 | -27.27 | $21.77 | 5524 |
| 2024-08-15 | -36.36 | $21.65 | 835 |
| 2024-08-14 | -49.25 | $21.49 | 3440 |
| 2024-08-13 | -49.25 | $21.49 | 11900 |
| 2024-08-12 | -73.33 | $21.21 | 2741 |
| 2024-08-09 | -74.67 | $21.19 | 1000 |
| 2024-08-08 | -80.00 | $21.11 | 35300 |
| 2024-08-07 | -79.33 | $21.12 | 4100 |
| 2024-08-06 | -82.67 | $21.07 | 527 |
| 2024-08-05 | -80.67 | $21.10 | 5608 |
| 2024-08-02 | -60.67 | $21.40 | 58100 |
| 2024-08-01 | -48.67 | $21.58 | 3100 |
| 2024-07-31 | -12.00 | $22.13 | 929 |
| 2024-07-30 | -36.00 | $21.77 | 4316 |
| 2024-07-29 | -42.00 | $21.68 | 1617 |
| 2024-07-26 | -40.67 | $21.70 | 21800 |
| 2024-07-25 | -48.00 | $21.59 | 6215 |
| 2024-07-24 | -42.67 | $21.67 | 12918 |
| 2024-07-23 | -26.67 | $21.91 | 37200 |
| 2024-07-22 | -27.33 | $21.90 | 3600 |
| 2024-07-19 | -72.22 | $21.79 | 6334 |
| 2024-07-18 | -52.78 | $21.93 | 10641 |
| 2024-07-17 | -33.33 | $22.07 | 932 |
| 2024-07-16 | -4.17 | $22.28 | 1720 |
| 2024-07-15 | -17.46 | $22.11 | 2100 |
| 2024-07-12 | -14.29 | $22.13 | 3547 |
| 2024-07-11 | -3.70 | $22.11 | 4928 |
| 2024-07-10 | -11.63 | $21.95 | 2320 |
| 2024-07-09 | -41.86 | $21.82 | 9329 |
| 2024-07-08 | -13.89 | $21.88 | 2800 |
| 2024-07-05 | -18.18 | $21.84 | 441 |
| 2024-07-03 | -12.12 | $21.86 | 900 |
| 2024-07-02 | -42.11 | $21.74 | 61111 |
| 2024-07-01 | -55.26 | $21.69 | 4404 |
| 2024-06-28 | -36.84 | $21.76 | 2219 |
| 2024-06-27 | -57.89 | $21.68 | 600 |
| 2024-06-26 | -55.26 | $21.69 | 733 |
| 2024-06-25 | -50.00 | $21.71 | 1847 |
| 2024-06-24 | -55.26 | $21.69 | 240 |
| 2024-06-21 | -52.63 | $21.70 | 1200 |
| 2024-06-20 | -31.58 | $21.78 | 2300 |
| 2024-06-18 | -39.47 | $21.75 | 1600 |
| 2024-06-17 | -57.89 | $21.68 | 336 |
| 2024-06-14 | -73.68 | $21.62 | 900 |
| 2024-06-13 | -42.11 | $21.74 | 1201 |
| 2024-06-12 | -21.05 | $21.82 | 1545 |
| 2024-06-11 | -25.00 | $21.71 | 6618 |
| 2024-06-10 | -40.00 | $21.65 | 735 |
| 2024-06-07 | -25.00 | $21.71 | 6300 |
| 2024-06-06 | -27.50 | $21.70 | 703 |
| 2024-06-05 | -25.00 | $21.71 | 3346 |
| 2024-06-04 | -67.50 | $21.54 | 1534 |
| 2024-06-03 | -30.00 | $21.69 | 4200 |
| 2024-05-31 | -42.22 | $21.62 | 2500 |
| 2024-05-30 | -27.27 | $21.63 | 2300 |
| 2024-05-29 | -28.77 | $21.60 | 1400 |
| 2024-05-28 | -8.22 | $21.75 | 1500 |
| 2024-05-24 | -13.04 | $21.69 | 3100 |
| 2024-05-23 | -28.26 | $21.55 | 1900 |
| 2024-05-22 | -17.39 | $21.65 | 7412 |
| 2024-05-21 | 0.00 | $21.81 | 5600 |
| 2024-05-20 | -3.37 | $21.75 | 13100 |
| 2024-05-17 | -17.98 | $21.62 | 4311 |
| 2024-05-16 | -8.99 | $21.70 | 1900 |
| 2024-05-15 | -3.75 | $21.66 | 1300 |
| 2024-05-14 | -13.16 | $21.55 | 80100 |
| 2024-05-13 | -17.11 | $21.52 | 20300 |
| 2024-05-10 | -5.56 | $21.57 | 1200 |
| 2024-05-09 | -9.72 | $21.54 | 2633 |
| 2024-05-08 | -11.11 | $21.53 | 1048 |
| 2024-05-07 | -15.38 | $21.55 | 2700 |
| 2024-05-06 | -31.87 | $21.51 | 5500 |
| 2024-05-03 | -47.25 | $21.37 | 4140 |
| 2024-05-02 | -61.54 | $21.24 | 12401 |
| 2024-05-01 | -78.95 | $21.09 | 27900 |
| 2024-04-30 | -74.74 | $21.13 | 10001 |
| 2024-04-29 | -59.81 | $21.32 | 53900 |
| 2024-04-26 | -66.67 | $21.26 | 9200 |
| 2024-04-25 | -64.76 | $21.28 | 7427 |
| 2024-04-24 | -62.86 | $21.30 | 17100 |
| 2024-04-23 | -66.67 | $21.26 | 33909 |
| 2024-04-22 | -77.14 | $21.15 | 4400 |
| 2024-04-19 | -84.76 | $21.07 | 19900 |
| 2024-04-18 | -88.57 | $21.03 | 5300 |
| 2024-04-17 | -83.81 | $21.08 | 1223 |
| 2024-04-16 | -81.90 | $21.10 | 2100 |
| 2024-04-15 | -64.76 | $21.28 | 13615 |
| 2024-04-12 | -50.48 | $21.43 | 15126 |
| 2024-04-11 | -39.05 | $21.55 | 4301 |
| 2024-04-10 | -39.05 | $21.55 | 7123 |
| 2024-04-09 | -20.00 | $21.75 | 4210 |
| 2024-04-08 | -22.86 | $21.72 | 3617 |
| 2024-04-05 | -29.52 | $21.65 | 4600 |
| 2024-04-04 | -40.00 | $21.54 | 5409 |
| 2024-04-03 | -25.71 | $21.69 | 5200 |
| 2024-04-02 | -23.81 | $21.71 | 75132 |
| 2024-04-01 | -5.32 | $21.80 | 9700 |
| 2024-03-28 | -1.54 | $21.84 | 1700 |
| 2024-03-27 | 0.00 | $21.80 | 5748 |
| 2024-03-26 | -12.50 | $21.67 | 6543 |
| 2024-03-25 | -14.08 | $21.65 | 1340 |
| 2024-03-22 | -5.77 | $21.69 | 2731 |
| 2024-03-21 | -1.92 | $21.73 | 2045 |
| 2024-03-20 | 0.00 | $21.66 | 2400 |
| 2024-03-19 | -4.76 | $21.51 | 2100 |
| 2024-03-18 | -13.10 | $21.44 | 700 |
| 2024-03-15 | -23.81 | $21.35 | 1800 |
| 2024-03-14 | -19.05 | $21.39 | 4000 |
| 2024-03-13 | -10.71 | $21.46 | 5800 |
| 2024-03-12 | -3.45 | $21.49 | 10225 |
| 2024-03-11 | -19.54 | $21.35 | 8600 |
| 2024-03-08 | -11.49 | $21.42 | 5900 |
| 2024-03-07 | -4.82 | $21.44 | 2300 |
| 2024-03-06 | -5.33 | $21.36 | 7200 |
| 2024-03-05 | -7.69 | $21.25 | 91700 |
| 2024-03-04 | -4.55 | $21.27 | 1542 |
| 2024-03-01 | 0.00 | $21.28 | 1800 |
| 2024-02-29 | -23.44 | $21.13 | 7800 |
| 2024-02-28 | -25.00 | $21.12 | 3900 |
| 2024-02-27 | -15.63 | $21.18 | 5000 |
| 2024-02-26 | -21.88 | $21.14 | 19000 |
| 2024-02-23 | -25.00 | $21.12 | 5400 |
| 2024-02-22 | -8.96 | $21.19 | 36513 |
| 2024-02-21 | -20.00 | $21.02 | 8622 |
| 2024-02-20 | 0.00 | $21.13 | 10005 |
| 2024-02-16 | -14.29 | $21.00 | 23700 |
| 2024-02-15 | 0.00 | $21.07 | 5800 |
| 2024-02-14 | -42.11 | $20.83 | 8349 |
| 2024-02-13 | -59.65 | $20.73 | 4932 |
| 2024-02-12 | -29.82 | $20.90 | 13100 |
| 2024-02-09 | -8.89 | $20.91 | 30711 |
| 2024-02-08 | -17.78 | $20.87 | 57000 |
| 2024-02-07 | -26.67 | $20.83 | 67025 |
| 2024-02-06 | -26.67 | $20.83 | 20200 |
| 2024-02-05 | -60.00 | $20.68 | 6600 |
| 2024-02-02 | -26.67 | $20.83 | 7500 |
| 2024-02-01 | -20.00 | $20.86 | 38246 |
| 2024-01-31 | -22.50 | $20.81 | 6200 |
| 2024-01-30 | -21.05 | $20.80 | 7426 |
| 2024-01-29 | -19.05 | $20.84 | 14610 |
| 2024-01-26 | -48.89 | $20.73 | 6000 |
| 2024-01-25 | -54.00 | $20.73 | 4922 |
| 2024-01-24 | -74.19 | $20.66 | 5100 |
| 2024-01-23 | -75.81 | $20.65 | 39500 |
| 2024-01-22 | -69.35 | $20.69 | 5439 |
| 2024-01-19 | -83.87 | $20.60 | 7600 |
| 2024-01-18 | -90.32 | $20.56 | 6000 |
| 2024-01-17 | -96.77 | $20.52 | 2925 |
| 2024-01-16 | -91.07 | $20.61 | 1800 |
| 2024-01-12 | -67.86 | $20.74 | 8400 |
| 2024-01-11 | -71.43 | $20.72 | 2409 |
| 2024-01-10 | -80.36 | $20.67 | 7400 |
| 2024-01-09 | -85.71 | $20.64 | 1900 |
| 2024-01-08 | -70.18 | $20.72 | 4717 |
| 2024-01-05 | -89.47 | $20.61 | 2107 |
| 2024-01-04 | -83.58 | $20.56 | 10821 |
| 2024-01-03 | -63.64 | $20.63 | 8100 |
| 2024-01-02 | -55.84 | $20.69 | 16130 |
| 2023-12-29 | -38.96 | $20.82 | 22100 |
| 2023-12-28 | -32.47 | $20.87 | 12200 |
| 2023-12-27 | -35.06 | $20.85 | 85200 |
| 2023-12-26 | -1.30 | $21.11 | 8600 |
| 2023-12-22 | -9.09 | $21.05 | 9500 |
| 2023-12-21 | -5.56 | $21.03 | 2211 |
| 2023-12-20 | -25.00 | $20.89 | 2800 |
| 2023-12-19 | -6.58 | $21.02 | 4100 |
| 2023-12-18 | -8.82 | $20.93 | 3900 |
| 2023-12-15 | -20.59 | $20.85 | 2400 |
| 2023-12-14 | -5.88 | $20.95 | 21000 |
| 2023-12-13 | -6.90 | $20.85 | 49331 |
| 2023-12-12 | -2.78 | $20.65 | 2900 |
| 2023-12-11 | -5.36 | $20.62 | 5147 |
| 2023-12-08 | -7.69 | $20.57 | 8601 |
| 2023-12-07 | -9.80 | $20.55 | 7739 |
| 2023-12-06 | -18.00 | $20.50 | 8700 |
| 2023-12-05 | -16.33 | $20.50 | 8429 |
| 2023-12-04 | -14.29 | $20.51 | 10623 |
| 2023-12-01 | -2.04 | $20.57 | 4914 |
| 2023-11-30 | -9.80 | $20.51 | 4600 |
| 2023-11-29 | -11.11 | $20.48 | 5100 |
| 2023-11-28 | -12.16 | $20.47 | 14643 |
| 2023-11-27 | -15.19 | $20.44 | 2000 |
| 2023-11-24 | -13.41 | $20.45 | 1330 |
| 2023-11-22 | -17.07 | $20.42 | 3100 |
| 2023-11-21 | -15.85 | $20.43 | 2104 |
| 2023-11-20 | 0.00 | $20.49 | 3902 |
| 2023-11-17 | -1.52 | $20.39 | 9700 |
| 2023-11-16 | -9.09 | $20.34 | 7109 |
| 2023-11-15 | -6.06 | $20.36 | 6334 |
| 2023-11-14 | -6.25 | $20.34 | 7500 |
| 2023-11-13 | -26.98 | $20.20 | 2420 |
| 2023-11-10 | -26.98 | $20.20 | 31000 |
| 2023-11-09 | -31.75 | $20.17 | 12300 |
| 2023-11-08 | -17.46 | $20.26 | 20000 |
| 2023-11-07 | -19.05 | $20.25 | 5000 |
| 2023-11-06 | -25.40 | $20.21 | 2420 |
| 2023-11-03 | -1.59 | $20.36 | 3721 |
| 2023-11-02 | -31.75 | $20.17 | 31100 |
| 2023-11-01 | -66.67 | $19.95 | 12500 |
| 2023-10-31 | -77.78 | $19.88 | 5900 |
| 2023-10-30 | -87.30 | $19.82 | 8333 |
| 2023-10-27 | -93.65 | $19.78 | 20400 |
| 2023-10-26 | -84.75 | $19.87 | 37000 |
| 2023-10-25 | -96.61 | $19.80 | 15500 |
| 2023-10-24 | -71.19 | $19.95 | 2902 |
| 2023-10-23 | -88.14 | $19.85 | 11233 |
| 2023-10-20 | -90.57 | $19.89 | 74900 |
| 2023-10-19 | -93.75 | $19.93 | 3835 |
| 2023-10-18 | -75.00 | $20.05 | 42500 |
| 2023-10-17 | -63.24 | $20.16 | 29221 |
| 2023-10-16 | -64.71 | $20.15 | 87300 |
| 2023-10-13 | -73.53 | $20.09 | 4300 |
| 2023-10-12 | -69.01 | $20.13 | 17117 |
| 2023-10-11 | -55.84 | $20.25 | 63116 |
| 2023-10-10 | -59.74 | $20.22 | 7017 |
| 2023-10-09 | -70.13 | $20.14 | 11400 |
| 2023-10-06 | -76.62 | $20.09 | 17431 |
| 2023-10-05 | -84.42 | $20.03 | 5931 |
| 2023-10-04 | -90.91 | $19.98 | 13013 |
| 2023-10-03 | -96.00 | $19.96 | 11846 |
| 2023-10-02 | -85.33 | $20.14 | 110500 |
| 2023-09-29 | -72.00 | $20.24 | 49600 |
| 2023-09-28 | -73.33 | $20.23 | 20010 |
| 2023-09-27 | -84.51 | $20.18 | 16200 |
| 2023-09-26 | -98.44 | $20.15 | 15118 |
| 2023-09-25 | -92.59 | $20.28 | 4608 |
| 2023-09-22 | -86.79 | $20.32 | 2034 |
| 2023-09-21 | -92.45 | $20.29 | 4818 |
| 2023-09-20 | -58.49 | $20.47 | 5400 |
| 2023-09-19 | -45.61 | $20.52 | 1800 |
| 2023-09-18 | -42.11 | $20.54 | 700 |
| 2023-09-15 | -36.21 | $20.57 | 4149 |
| 2023-09-14 | -20.69 | $20.66 | 3800 |
| 2023-09-13 | -50.00 | $20.49 | 2017 |
| 2023-09-12 | -43.10 | $20.53 | 1400 |
| 2023-09-11 | -39.66 | $20.55 | 5649 |
| 2023-09-08 | -56.90 | $20.45 | 400 |
| 2023-09-07 | -63.08 | $20.44 | 3720 |
| 2023-09-06 | -52.31 | $20.51 | 8700 |
| 2023-09-05 | -41.54 | $20.58 | 3200 |
| 2023-09-01 | -28.79 | $20.67 | 5335 |
| 2023-08-31 | -39.71 | $20.61 | 9203 |
| 2023-08-30 | -33.82 | $20.65 | 1944 |
| 2023-08-29 | -39.71 | $20.61 | 3500 |
| 2023-08-28 | -66.67 | $20.47 | 8100 |
| 2023-08-25 | -84.09 | $20.34 | 3117 |
| 2023-08-24 | -92.05 | $20.27 | 1800 |
| 2023-08-23 | -79.55 | $20.38 | 1900 |
| 2023-08-22 | -96.59 | $20.23 | 19700 |
| 2023-08-21 | -90.91 | $20.28 | 2843 |
| 2023-08-18 | -92.05 | $20.27 | 19700 |
| 2023-08-17 | -100.00 | $20.26 | 7000 |
| 2023-08-16 | -100.00 | $20.33 | 6072 |
| 2023-08-15 | -100.00 | $20.43 | 3000 |
| 2023-08-14 | -89.29 | $20.58 | 6035 |
| 2023-08-11 | -93.75 | $20.63 | 13717 |
| 2023-08-10 | -88.10 | $20.71 | 2800 |
| 2023-08-09 | -88.10 | $20.71 | 12000 |
| 2023-08-08 | -85.71 | $20.72 | 10402 |
| 2023-08-07 | -50.00 | $20.81 | 5300 |
| 2023-08-04 | -61.11 | $20.75 | 9300 |
| 2023-08-03 | -43.84 | $20.76 | 9300 |
| 2023-08-02 | -42.47 | $20.77 | 6834 |
| 2023-08-01 | -13.70 | $20.98 | 5455 |
| 2023-07-31 | 0.00 | $21.08 | 6406 |
| 2023-07-28 | -2.86 | $21.03 | 3439 |
| 2023-07-27 | -22.86 | $20.89 | 7900 |
| 2023-07-26 | -2.94 | $21.01 | 3930 |
| 2023-07-25 | -3.13 | $20.97 | 855803 |
| 2023-07-24 | -4.84 | $20.94 | 2200 |
| 2023-07-21 | -12.90 | $20.89 | 2933 |
| 2023-07-20 | -14.52 | $20.88 | 54732 |
| 2023-07-19 | -1.61 | $20.96 | 16800 |
| 2023-07-18 | -1.67 | $20.94 | 12300 |
| 2023-07-17 | -8.33 | $20.90 | 8600 |
| 2023-07-14 | -15.00 | $20.86 | 11200 |
| 2023-07-13 | 0.00 | $20.95 | 12916 |
| 2023-07-12 | -14.81 | $20.81 | 7949 |
| 2023-07-11 | -20.00 | $20.67 | 4703 |
| 2023-07-10 | -42.50 | $20.58 | 1218 |
| 2023-07-07 | -55.00 | $20.53 | 12705 |
| 2023-07-06 | -80.56 | $20.46 | 7300 |
| 2023-07-05 | -26.09 | $20.63 | 25800 |
| 2023-07-03 | -12.24 | $20.69 | 5100 |
| 2023-06-30 | -21.05 | $20.63 | 6818 |
| 2023-06-29 | -26.39 | $20.56 | 4900 |
| 2023-06-28 | -25.29 | $20.53 | 31746 |
| 2023-06-27 | -26.44 | $20.52 | 27600 |
| 2023-06-26 | -35.63 | $20.44 | 54800 |
| 2023-06-23 | -40.23 | $20.40 | 7339 |
| 2023-06-22 | -27.59 | $20.51 | 2800 |
| 2023-06-21 | -18.39 | $20.59 | 15037 |
| 2023-06-20 | -17.24 | $20.60 | 35100 |
| 2023-06-16 | -2.30 | $20.73 | 2024 |
| 2023-06-15 | 0.00 | $20.75 | 9307 |
| 2023-06-14 | -9.88 | $20.61 | 13800 |
| 2023-06-13 | -1.30 | $20.64 | 10100 |
| 2023-06-12 | -1.54 | $20.52 | 12000 |
| 2023-06-09 | -7.69 | $20.48 | 11749 |
| 2023-06-08 | -6.15 | $20.49 | 6328 |
| 2023-06-07 | -18.46 | $20.41 | 3800 |
| 2023-06-06 | -16.92 | $20.42 | 5917 |
| 2023-06-05 | -35.38 | $20.30 | 4270 |
| 2023-06-02 | -30.77 | $20.33 | 12600 |
| 2023-06-01 | -60.00 | $20.14 | 4743 |
| 2023-05-31 | -87.69 | $19.96 | 16505 |
| 2023-05-30 | -83.05 | $20.04 | 5700 |
| 2023-05-26 | -74.58 | $20.09 | 7300 |
| 2023-05-25 | -96.61 | $19.96 | 9000 |
| 2023-05-24 | -92.73 | $20.02 | 26632 |
| 2023-05-23 | -73.08 | $20.15 | 302916 |
| 2023-05-22 | -46.15 | $20.29 | 1509 |
| 2023-05-19 | -55.77 | $20.24 | 3532 |
| 2023-05-18 | -50.00 | $20.27 | 27500 |
| 2023-05-17 | -46.15 | $20.29 | 14100 |
| 2023-05-16 | -67.31 | $20.18 | 2923 |
| 2023-05-15 | -34.62 | $20.35 | 2518 |
| 2023-05-12 | -55.77 | $20.24 | 10400 |
| 2023-05-11 | -50.00 | $20.27 | 12100 |
| 2023-05-10 | -27.45 | $20.38 | 9700 |
| 2023-05-09 | -39.22 | $20.32 | 11713 |
| 2023-05-08 | -27.45 | $20.38 | 4500 |
| 2023-05-05 | -33.33 | $20.35 | 9146 |
| 2023-05-04 | -68.63 | $20.17 | 3334 |
| 2023-05-03 | -56.25 | $20.25 | 8300 |
| 2023-05-02 | -52.08 | $20.27 | 9200 |
| 2023-05-01 | -33.33 | $20.36 | 7112 |
| 2023-04-28 | -18.75 | $20.43 | 13731 |
| 2023-04-27 | -45.83 | $20.30 | 27219 |
| 2023-04-26 | -85.37 | $20.17 | 8212 |
| 2023-04-25 | -85.37 | $20.17 | 29123 |
| 2023-04-24 | -24.59 | $20.37 | 13500 |
| 2023-04-21 | -26.23 | $20.36 | 7300 |
| 2023-04-20 | -16.39 | $20.42 | 1644 |
| 2023-04-19 | -13.11 | $20.44 | 10533 |
| 2023-04-18 | -1.64 | $20.51 | 311 |
| 2023-04-17 | -9.84 | $20.46 | 6900 |
| 2023-04-14 | -18.03 | $20.41 | 3800 |
| 2023-04-13 | -7.94 | $20.47 | 11622 |
| 2023-04-12 | -12.70 | $20.44 | 29700 |
| 2023-04-11 | -9.52 | $20.46 | 36848 |
| 2023-04-10 | -26.98 | $20.35 | 6600 |
| 2023-04-06 | -22.22 | $20.38 | 5344 |
| 2023-04-05 | -49.38 | $20.30 | 17320 |
| 2023-04-04 | -41.98 | $20.36 | 47349 |
| 2023-04-03 | -38.10 | $20.41 | 13539 |
| 2023-03-31 | -47.31 | $20.38 | 8948 |
| 2023-03-30 | -56.84 | $20.30 | 7700 |
| 2023-03-29 | -66.32 | $20.21 | 22236 |
| 2023-03-28 | -70.53 | $20.17 | 11028 |
| 2023-03-27 | -78.95 | $20.09 | 119541 |
| 2023-03-24 | -83.16 | $20.05 | 26440 |
| 2023-03-23 | -82.11 | $20.06 | 22608 |
| 2023-03-22 | -81.05 | $20.07 | 17813 |
| 2023-03-21 | -83.16 | $20.05 | 27016 |
| 2023-03-20 | -93.68 | $19.95 | 10100 |
| 2023-03-17 | -96.08 | $19.93 | 4900 |
| 2023-03-16 | -88.79 | $20.01 | 9600 |
| 2023-03-15 | -90.91 | $20.00 | 13000 |
| 2023-03-14 | -87.85 | $20.12 | 139237 |
| 2023-03-13 | -93.46 | $20.06 | 16700 |
| 2023-03-10 | -97.83 | $20.16 | 18510 |
| 2023-03-09 | -96.30 | $20.38 | 27512 |
| 2023-03-08 | -79.17 | $20.59 | 19200 |
| 2023-03-07 | -80.56 | $20.58 | 6638 |
| 2023-03-06 | -55.56 | $20.76 | 5300 |
| 2023-03-03 | -48.65 | $20.82 | 7441 |
| 2023-03-02 | -79.07 | $20.62 | 185223 |
| 2023-03-01 | -73.26 | $20.67 | 72300 |
| 2023-02-28 | -77.91 | $20.63 | 32100 |
| 2023-02-27 | -80.23 | $20.61 | 22500 |
| 2023-02-24 | -94.19 | $20.49 | 118200 |
| 2023-02-23 | -84.06 | $20.72 | 4400 |
| 2023-02-22 | -89.86 | $20.68 | 26703 |
| 2023-02-21 | -90.48 | $20.73 | 17000 |
| 2023-02-17 | -90.38 | $20.83 | 11421 |
| 2023-02-16 | -75.00 | $20.91 | 14132 |
| 2023-02-15 | -54.55 | $21.00 | 9513 |
| 2023-02-14 | -50.91 | $21.02 | 32000 |
| 2023-02-13 | -58.18 | $20.98 | 21717 |
| 2023-02-10 | -61.67 | $20.93 | 8100 |
| 2023-02-09 | -68.33 | $20.89 | 19400 |
| 2023-02-08 | -50.00 | $21.00 | 21300 |
| 2023-02-07 | -36.36 | $21.06 | 60426 |
| 2023-02-06 | -53.03 | $20.95 | 23600 |
| 2023-02-03 | -25.97 | $21.10 | 33812 |
| 2023-02-02 | -4.55 | $21.26 | 33706 |
| 2023-02-01 | -12.05 | $21.15 | 17509 |
| 2023-01-31 | -2.44 | $21.12 | 16601 |
| 2023-01-30 | -21.69 | $20.96 | 9700 |
| 2023-01-27 | -5.95 | $21.09 | 9348 |
| 2023-01-26 | 0.00 | $21.11 | 27300 |
| 2023-01-25 | -7.50 | $20.99 | 36232 |
| 2023-01-24 | -8.75 | $20.98 | 41804 |
| 2023-01-23 | -9.76 | $20.97 | 37025 |
| 2023-01-20 | -17.07 | $20.91 | 28800 |
| 2023-01-19 | -34.15 | $20.77 | 110505 |
| 2023-01-18 | -29.27 | $20.81 | 239700 |
| 2023-01-17 | -14.63 | $20.93 | 176109 |
| 2023-01-13 | -9.21 | $20.92 | 37100 |
| 2023-01-12 | -7.89 | $20.93 | 159800 |
| 2023-01-11 | -19.72 | $20.80 | 8649 |
| 2023-01-10 | -30.99 | $20.72 | 34500 |
| 2023-01-09 | -39.44 | $20.66 | 12100 |
| 2023-01-06 | -46.48 | $20.61 | 13800 |
| 2023-01-05 | -73.24 | $20.42 | 9829 |
| 2023-01-04 | -57.75 | $20.53 | 18922 |
| 2023-01-03 | -84.51 | $20.34 | 10343 |
| 2022-12-30 | -78.87 | $20.38 | 13400 |
| 2022-12-29 | -77.78 | $20.39 | 16413 |
| 2022-12-28 | -95.83 | $20.26 | 57700 |
| 2022-12-27 | -72.22 | $20.43 | 17000 |
| 2022-12-23 | -81.94 | $20.36 | 11600 |
| 2022-12-22 | -84.72 | $20.34 | 79400 |
| 2022-12-21 | -70.77 | $20.49 | 43600 |
| 2022-12-20 | -83.08 | $20.41 | 17100 |
| 2022-12-19 | -92.06 | $20.37 | 48245 |
| 2022-12-16 | -85.45 | $20.48 | 41349 |
| 2022-12-15 | -90.91 | $20.55 | 83931 |
| 2022-12-14 | -47.73 | $20.74 | 26827 |
| 2022-12-13 | -50.00 | $20.73 | 26200 |
| 2022-12-12 | -72.73 | $20.63 | 35200 |
| 2022-12-09 | -79.55 | $20.60 | 53600 |
| 2022-12-08 | -67.74 | $20.53 | 57243 |
| 2022-12-07 | -62.50 | $20.55 | 15031 |
| 2022-12-06 | -53.13 | $20.61 | 31820 |
| 2022-12-05 | -68.75 | $20.51 | 19700 |
| 2022-12-02 | -11.59 | $20.87 | 25735 |
| 2022-12-01 | -9.59 | $20.88 | 33126 |
| 2022-11-30 | -5.71 | $20.88 | 29900 |
| 2022-11-29 | -33.33 | $20.67 | 71647 |
| 2022-11-28 | -42.67 | $20.60 | 60146 |
| 2022-11-25 | -21.33 | $20.76 | 23601 |
| 2022-11-23 | -22.67 | $20.75 | 71840 |
| 2022-11-22 | -29.33 | $20.70 | 37800 |
| 2022-11-21 | -38.67 | $20.63 | 190400 |
| 2022-11-18 | -32.47 | $20.67 | 28813 |
| 2022-11-17 | -33.75 | $20.65 | 80200 |
| 2022-11-16 | -29.27 | $20.68 | 31200 |
| 2022-11-15 | -23.17 | $20.73 | 1.3M |
| 2022-11-14 | -26.32 | $20.66 | 45845 |
| 2022-11-11 | -10.34 | $20.77 | 97800 |
| 2022-11-10 | 0.00 | $20.72 | 76400 |
| 2022-11-09 | -23.53 | $20.33 | 38400 |
| 2022-11-08 | -7.35 | $20.44 | 48400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.66
2026-07-21
Close Price
$24.33
Vol: 94970Average Directional Index - Detailed Analysis
Minimum
5.00
Average
19.89
Maximum
66.56
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 11.66 | $24.33 | 94970 |
| 2026-07-20 | 11.58 | $24.08 | 21400 |
| 2026-07-17 | 11.06 | $24.23 | 9000 |
| 2026-07-16 | 10.47 | $24.16 | 14000 |
| 2026-07-15 | 9.99 | $24.36 | 5600 |
| 2026-07-14 | 9.84 | $24.32 | 4000 |
| 2026-07-13 | 9.67 | $24.34 | 10601 |
| 2026-07-10 | 9.42 | $24.51 | 1035 |
| 2026-07-09 | 9.53 | $24.55 | 3831 |
| 2026-07-08 | 9.68 | $24.39 | 4300 |
| 2026-07-07 | 9.53 | $24.44 | 5718 |
| 2026-07-06 | 9.62 | $24.61 | 8600 |
| 2026-07-02 | 9.90 | $24.40 | 29200 |
| 2026-07-01 | 9.82 | $24.39 | 5500 |
| 2026-06-30 | 9.92 | $24.52 | 7200 |
| 2026-06-29 | 10.37 | $24.49 | 4738 |
| 2026-06-26 | 10.59 | $24.34 | 4700 |
| 2026-06-25 | 10.85 | $24.52 | 4700 |
| 2026-06-24 | 11.42 | $24.38 | 7300 |
| 2026-06-23 | 11.30 | $24.48 | 4300 |
| 2026-06-22 | 11.50 | $24.71 | 5303 |
| 2026-06-18 | 11.70 | $24.68 | 3700 |
| 2026-06-17 | 12.13 | $24.72 | 1630 |
| 2026-06-16 | 12.59 | $24.62 | 1900 |
| 2026-06-15 | 12.83 | $24.69 | 3644 |
| 2026-06-12 | 13.09 | $24.41 | 2100 |
| 2026-06-11 | 13.52 | $24.26 | 4800 |
| 2026-06-10 | 13.73 | $23.91 | 12800 |
| 2026-06-09 | 13.57 | $24.16 | 6122 |
| 2026-06-08 | 13.52 | $24.13 | 2214 |
| 2026-06-05 | 13.84 | $24.07 | 3522 |
| 2026-06-04 | 14.19 | $24.46 | 3800 |
| 2026-06-03 | 14.17 | $24.49 | 7018 |
| 2026-06-02 | 14.16 | $24.61 | 6340 |
| 2026-06-01 | 13.96 | $24.55 | 62800 |
| 2026-05-29 | 14.00 | $24.38 | 15100 |
| 2026-05-28 | 14.25 | $24.36 | 4636 |
| 2026-05-27 | 14.54 | $24.31 | 5200 |
| 2026-05-26 | 14.65 | $24.37 | 10700 |
| 2026-05-22 | 14.76 | $24.22 | 1318 |
| 2026-05-21 | 15.12 | $24.15 | 11700 |
| 2026-05-20 | 15.73 | $24.12 | 40000 |
| 2026-05-19 | 16.45 | $23.84 | 56107 |
| 2026-05-18 | 16.98 | $23.99 | 35720 |
| 2026-05-15 | 17.85 | $24.04 | 11000 |
| 2026-05-14 | 18.67 | $24.45 | 14713 |
| 2026-05-13 | 18.34 | $24.46 | 7531 |
| 2026-05-12 | 18.08 | $24.33 | 9400 |
| 2026-05-11 | 18.07 | $24.48 | 3035 |
| 2026-05-08 | 17.23 | $24.35 | 1822 |
| 2026-05-07 | 16.63 | $24.24 | 4500 |
| 2026-05-06 | 15.99 | $24.36 | 8200 |
| 2026-05-05 | 15.29 | $24.24 | 946 |
| 2026-05-04 | 14.98 | $24.05 | 4529 |
| 2026-05-01 | 14.90 | $24.10 | 11310 |
| 2026-04-30 | 14.47 | $24.10 | 3800 |
| 2026-04-29 | 14.16 | $23.89 | 1726 |
| 2026-04-28 | 14.32 | $23.93 | 2814 |
| 2026-04-27 | 14.35 | $24.03 | 3328 |
| 2026-04-24 | 14.04 | $24.08 | 1900 |
| 2026-04-23 | 13.72 | $24.04 | 3715 |
| 2026-04-22 | 13.43 | $24.04 | 8146 |
| 2026-04-21 | 13.12 | $23.95 | 3035 |
| 2026-04-20 | 13.07 | $24.06 | 1700 |
| 2026-04-17 | 12.96 | $24.06 | 2037 |
| 2026-04-16 | 12.58 | $23.95 | 2208 |
| 2026-04-15 | 12.33 | $23.87 | 3800 |
| 2026-04-14 | 12.21 | $23.88 | 5300 |
| 2026-04-13 | 12.09 | $23.68 | 1942 |
| 2026-04-10 | 12.29 | $23.76 | 2600 |
| 2026-04-09 | 12.51 | $23.70 | 5232 |
| 2026-04-08 | 12.84 | $23.72 | 13000 |
| 2026-04-07 | 13.18 | $23.43 | 2737 |
| 2026-04-06 | 13.56 | $23.41 | 164500 |
| 2026-04-02 | 13.92 | $23.26 | 4220 |
| 2026-04-01 | 14.19 | $23.41 | 12724 |
| 2026-03-31 | 14.47 | $23.21 | 3300 |
| 2026-03-30 | 14.32 | $22.88 | 4022 |
| 2026-03-27 | 13.50 | $22.97 | 4134 |
| 2026-03-26 | 12.63 | $22.92 | 10703 |
| 2026-03-25 | 11.81 | $23.33 | 2837 |
| 2026-03-24 | 11.45 | $23.18 | 8500 |
| 2026-03-23 | 10.67 | $23.18 | 8348 |
| 2026-03-20 | 10.00 | $22.85 | 5900 |
| 2026-03-19 | 9.26 | $23.24 | 6300 |
| 2026-03-18 | 8.86 | $23.40 | 106009 |
| 2026-03-17 | 8.99 | $23.60 | 2206 |
| 2026-03-16 | 9.26 | $23.50 | 5100 |
| 2026-03-13 | 9.33 | $23.31 | 3800 |
| 2026-03-12 | 9.27 | $23.46 | 4900 |
| 2026-03-11 | 9.41 | $23.72 | 8600 |
| 2026-03-10 | 9.71 | $23.77 | 1300 |
| 2026-03-09 | 9.99 | $23.69 | 4832 |
| 2026-03-06 | 10.52 | $23.67 | 4816 |
| 2026-03-05 | 10.99 | $23.43 | 6558 |
| 2026-03-04 | 11.27 | $23.68 | 4816 |
| 2026-03-03 | 11.83 | $23.44 | 4816 |
| 2026-03-02 | 12.11 | $23.90 | 8300 |
| 2026-02-27 | 12.01 | $23.89 | 4816 |
| 2026-02-26 | 11.69 | $23.97 | 4600 |
| 2026-02-25 | 11.33 | $24.00 | 11340 |
| 2026-02-24 | 10.66 | $23.79 | 8400 |
| 2026-02-23 | 10.29 | $23.69 | 6700 |
| 2026-02-20 | 10.05 | $23.96 | 22200 |
| 2026-02-19 | 9.80 | $23.79 | 67700 |
| 2026-02-18 | 9.79 | $23.83 | 6338 |
| 2026-02-17 | 9.42 | $23.68 | 15401 |
| 2026-02-13 | 9.36 | $23.79 | 5142 |
| 2026-02-12 | 9.04 | $23.64 | 4816 |
| 2026-02-11 | 8.59 | $23.90 | 17700 |
| 2026-02-10 | 7.84 | $23.72 | 4816 |
| 2026-02-09 | 7.47 | $23.77 | 5349 |
| 2026-02-06 | 7.18 | $23.67 | 5349 |
| 2026-02-05 | 7.09 | $23.23 | 13616 |
| 2026-02-04 | 7.40 | $23.40 | 9400 |
| 2026-02-03 | 7.57 | $23.55 | 19100 |
| 2026-02-02 | 7.79 | $23.41 | 15200 |
| 2026-01-30 | 8.14 | $23.44 | 5300 |
| 2026-01-29 | 8.37 | $23.68 | 25100 |
| 2026-01-28 | 8.15 | $23.71 | 5349 |
| 2026-01-27 | 8.06 | $23.56 | 9600 |
| 2026-01-26 | 8.19 | $23.56 | 5902 |
| 2026-01-23 | 8.44 | $23.41 | 7800 |
| 2026-01-22 | 8.72 | $23.50 | 14300 |
| 2026-01-21 | 9.01 | $23.33 | 138620 |
| 2026-01-20 | 9.33 | $23.13 | 120500 |
| 2026-01-16 | 9.28 | $23.15 | 5349 |
| 2026-01-15 | 9.45 | $23.19 | 8500 |
| 2026-01-14 | 9.76 | $23.29 | 7705 |
| 2026-01-13 | 10.09 | $23.15 | 5349 |
| 2026-01-12 | 10.18 | $23.21 | 8044 |
| 2026-01-09 | 10.27 | $23.05 | 5349 |
| 2026-01-08 | 10.19 | $22.95 | 8422 |
| 2026-01-07 | 10.59 | $22.96 | 5349 |
| 2026-01-06 | 11.08 | $23.01 | 3300 |
| 2026-01-05 | 11.57 | $22.94 | 5603 |
| 2026-01-02 | 12.10 | $22.54 | 9200 |
| 2025-12-31 | 12.12 | $22.55 | 8001 |
| 2025-12-30 | 11.96 | $22.55 | 17500 |
| 2025-12-29 | 11.87 | $22.56 | 19400 |
| 2025-12-26 | 11.77 | $22.92 | 31700 |
| 2025-12-24 | 12.13 | $22.64 | 29400 |
| 2025-12-23 | 10.95 | $23.72 | 17521 |
| 2025-12-22 | 11.21 | $23.68 | 21111 |
| 2025-12-19 | 11.60 | $23.72 | 18122 |
| 2025-12-18 | 12.03 | $23.51 | 41315 |
| 2025-12-17 | 12.61 | $23.47 | 17809 |
| 2025-12-16 | 13.14 | $23.53 | 5349 |
| 2025-12-15 | 13.78 | $23.68 | 21000 |
| 2025-12-12 | 14.23 | $23.64 | 6700 |
| 2025-12-11 | 14.62 | $23.99 | 8200 |
| 2025-12-10 | 14.53 | $24.18 | 2200 |
| 2025-12-09 | 14.43 | $23.85 | 8218 |
| 2025-12-08 | 14.33 | $23.77 | 10800 |
| 2025-12-05 | 15.01 | $23.85 | 6300 |
| 2025-12-04 | 15.62 | $23.84 | 5349 |
| 2025-12-03 | 16.43 | $23.82 | 30300 |
| 2025-12-02 | 17.28 | $23.72 | 5349 |
| 2025-12-01 | 17.88 | $23.78 | 5809 |
| 2025-11-28 | 18.69 | $23.81 | 8316 |
| 2025-11-26 | 19.66 | $23.76 | 9800 |
| 2025-11-25 | 20.49 | $23.71 | 5009 |
| 2025-11-24 | 21.06 | $23.63 | 18048 |
| 2025-11-21 | 21.48 | $23.53 | 2317 |
| 2025-11-20 | 22.04 | $23.40 | 18048 |
| 2025-11-19 | 22.64 | $23.59 | 11000 |
| 2025-11-18 | 23.51 | $23.50 | 89000 |
| 2025-11-17 | 24.43 | $23.62 | 39200 |
| 2025-11-14 | 25.47 | $23.79 | 6718 |
| 2025-11-13 | 26.66 | $23.81 | 3900 |
| 2025-11-12 | 27.80 | $24.03 | 2649 |
| 2025-11-11 | 28.44 | $24.08 | 18048 |
| 2025-11-10 | 29.12 | $23.95 | 62100 |
| 2025-11-07 | 29.84 | $23.78 | 18048 |
| 2025-11-06 | 30.72 | $23.99 | 18048 |
| 2025-11-05 | 31.36 | $23.85 | 18048 |
| 2025-11-04 | 32.54 | $24.00 | 18048 |
| 2025-11-03 | 33.79 | $24.18 | 20737 |
| 2025-10-31 | 34.73 | $24.06 | 5900 |
| 2025-10-30 | 35.96 | $23.92 | 11128 |
| 2025-10-29 | 37.33 | $24.17 | 8813 |
| 2025-10-28 | 37.88 | $24.01 | 5505 |
| 2025-10-27 | 38.63 | $24.13 | 9727 |
| 2025-10-24 | 39.14 | $24.06 | 2837 |
| 2025-10-23 | 39.85 | $23.81 | 930 |
| 2025-10-22 | 40.79 | $23.71 | 7600 |
| 2025-10-21 | 42.00 | $23.78 | 10100 |
| 2025-10-20 | 42.86 | $23.89 | 18048 |
| 2025-10-17 | 43.52 | $23.71 | 5833 |
| 2025-10-16 | 44.55 | $23.68 | 1913 |
| 2025-10-15 | 45.47 | $23.66 | 1913 |
| 2025-10-14 | 46.48 | $23.50 | 1913 |
| 2025-10-13 | 47.80 | $23.49 | 3234 |
| 2025-10-10 | 49.29 | $23.43 | 15303 |
| 2025-10-09 | 50.02 | $23.85 | 21200 |
| 2025-10-08 | 49.65 | $23.91 | 55500 |
| 2025-10-07 | 48.59 | $23.72 | 1913 |
| 2025-10-06 | 47.54 | $23.84 | 6509 |
| 2025-10-03 | 46.43 | $23.76 | 1913 |
| 2025-10-02 | 45.33 | $23.75 | 3119 |
| 2025-10-01 | 44.21 | $23.68 | 700 |
| 2025-09-30 | 43.07 | $24.20 | 6800 |
| 2025-09-29 | 41.87 | $23.58 | 1913 |
| 2025-09-26 | 41.11 | $23.46 | 3500 |
| 2025-09-25 | 40.44 | $23.43 | 18048 |
| 2025-09-24 | 39.73 | $23.50 | 3800 |
| 2025-09-23 | 38.50 | $23.62 | 18123 |
| 2025-09-22 | 37.86 | $23.62 | 3100 |
| 2025-09-19 | 37.20 | $23.53 | 6700 |
| 2025-09-18 | 36.58 | $23.43 | 12348 |
| 2025-09-17 | 35.81 | $23.47 | 9100 |
| 2025-09-16 | 35.03 | $23.48 | 4900 |
| 2025-09-15 | 33.92 | $23.45 | 139700 |
| 2025-09-12 | 32.74 | $23.31 | 3220 |
| 2025-09-11 | 31.59 | $23.57 | 3992 |
| 2025-09-10 | 30.37 | $23.04 | 11200 |
| 2025-09-09 | 29.52 | $23.09 | 2116 |
| 2025-09-08 | 28.74 | $23.15 | 3992 |
| 2025-09-05 | 27.93 | $22.97 | 13600 |
| 2025-09-04 | 27.07 | $22.98 | 41700 |
| 2025-09-03 | 27.43 | $22.87 | 119698 |
| 2025-09-02 | 27.83 | $23.01 | 18400 |
| 2025-08-29 | 28.25 | $22.90 | 3992 |
| 2025-08-28 | 28.12 | $22.95 | 3992 |
| 2025-08-27 | 27.72 | $22.86 | 6200 |
| 2025-08-26 | 27.33 | $22.76 | 5725 |
| 2025-08-25 | 27.01 | $22.76 | 3992 |
| 2025-08-22 | 26.68 | $22.97 | 5000 |
| 2025-08-21 | 25.95 | $22.64 | 4849 |
| 2025-08-20 | 25.67 | $22.65 | 3200 |
| 2025-08-19 | 25.29 | $22.81 | 3992 |
| 2025-08-18 | 24.87 | $22.68 | 3992 |
| 2025-08-15 | 24.06 | $22.78 | 20300 |
| 2025-08-14 | 23.13 | $22.65 | 3992 |
| 2025-08-13 | 22.35 | $22.86 | 3992 |
| 2025-08-12 | 21.32 | $22.67 | 4100 |
| 2025-08-11 | 20.47 | $22.52 | 6700 |
| 2025-08-08 | 19.74 | $22.57 | 7100 |
| 2025-08-07 | 18.49 | $22.46 | 4000 |
| 2025-08-06 | 17.25 | $22.46 | 1400 |
| 2025-08-05 | 16.03 | $22.32 | 3401 |
| 2025-08-04 | 14.84 | $22.95 | 23600 |
| 2025-08-01 | 13.49 | $22.22 | 4300 |
| 2025-07-31 | 13.27 | $22.46 | 4200 |
| 2025-07-30 | 12.29 | $22.46 | 5500 |
| 2025-07-29 | 11.21 | $22.41 | 4300 |
| 2025-07-28 | 11.67 | $22.44 | 6500 |
| 2025-07-25 | 12.03 | $22.54 | 4323 |
| 2025-07-24 | 12.30 | $22.54 | 5019 |
| 2025-07-23 | 12.29 | $22.60 | 7844 |
| 2025-07-22 | 12.29 | $22.48 | 6418 |
| 2025-07-21 | 12.64 | $22.47 | 10800 |
| 2025-07-18 | 13.07 | $22.38 | 3515 |
| 2025-07-17 | 13.65 | $22.42 | 2000 |
| 2025-07-16 | 14.31 | $22.34 | 14245 |
| 2025-07-15 | 14.76 | $22.24 | 1300 |
| 2025-07-14 | 15.42 | $22.29 | 11800 |
| 2025-07-11 | 16.12 | $22.25 | 2700 |
| 2025-07-10 | 16.67 | $22.33 | 2300 |
| 2025-07-09 | 17.47 | $22.29 | 5000 |
| 2025-07-08 | 18.23 | $22.23 | 3714 |
| 2025-07-07 | 18.97 | $22.24 | 4439 |
| 2025-07-03 | 19.75 | $22.34 | 3836 |
| 2025-07-02 | 20.78 | $22.21 | 2100 |
| 2025-07-01 | 21.64 | $22.22 | 6300 |
| 2025-06-30 | 22.50 | $22.20 | 3600 |
| 2025-06-27 | 23.22 | $22.09 | 1341 |
| 2025-06-26 | 23.73 | $22.10 | 900 |
| 2025-06-25 | 24.25 | $21.99 | 11100 |
| 2025-06-24 | 24.55 | $21.94 | 2333 |
| 2025-06-23 | 24.68 | $21.78 | 2616 |
| 2025-06-20 | 24.48 | $21.70 | 28200 |
| 2025-06-18 | 24.41 | $21.74 | 5300 |
| 2025-06-17 | 24.34 | $21.72 | 538 |
| 2025-06-16 | 24.16 | $21.82 | 234 |
| 2025-06-13 | 24.12 | $21.70 | 300 |
| 2025-06-12 | 23.78 | $21.89 | 728 |
| 2025-06-11 | 23.64 | $21.91 | 1400 |
| 2025-06-10 | 23.55 | $21.88 | 735 |
| 2025-06-09 | 23.34 | $21.88 | 2700 |
| 2025-06-06 | 23.12 | $21.75 | 427 |
| 2025-06-05 | 22.78 | $21.70 | 5500 |
| 2025-06-04 | 22.33 | $21.67 | 3500 |
| 2025-06-03 | 21.77 | $21.66 | 1326 |
| 2025-06-02 | 21.09 | $21.60 | 51447 |
| 2025-05-30 | 20.20 | $21.52 | 19400 |
| 2025-05-29 | 19.15 | $21.57 | 600 |
| 2025-05-28 | 18.09 | $21.52 | 400 |
| 2025-05-27 | 16.81 | $21.63 | 7616 |
| 2025-05-23 | 15.53 | $21.41 | 9800 |
| 2025-05-22 | 13.91 | $21.47 | 1400 |
| 2025-05-21 | 14.18 | $21.49 | 431 |
| 2025-05-20 | 14.46 | $21.60 | 400 |
| 2025-05-19 | 15.00 | $21.60 | 2230 |
| 2025-05-16 | 15.57 | $21.56 | 2100 |
| 2025-05-15 | 16.09 | $21.50 | 2500 |
| 2025-05-14 | 16.54 | $21.47 | 1547 |
| 2025-05-13 | 16.22 | $21.52 | 2600 |
| 2025-05-12 | 15.88 | $21.49 | 4631 |
| 2025-05-09 | 15.52 | $21.27 | 4023 |
| 2025-05-08 | 15.51 | $21.23 | 1700 |
| 2025-05-07 | 15.51 | $21.18 | 2512 |
| 2025-05-06 | 15.58 | $21.32 | 13612 |
| 2025-05-05 | 15.54 | $21.22 | 6431 |
| 2025-05-02 | 15.54 | $21.18 | 3500 |
| 2025-05-01 | 15.66 | $20.99 | 1300 |
| 2025-04-30 | 15.94 | $21.03 | 4026 |
| 2025-04-29 | 16.35 | $21.03 | 3200 |
| 2025-04-28 | 16.75 | $21.01 | 3400 |
| 2025-04-25 | 17.17 | $20.99 | 1300 |
| 2025-04-24 | 17.74 | $20.96 | 1800 |
| 2025-04-23 | 18.37 | $20.87 | 119 |
| 2025-04-22 | 19.16 | $20.67 | 6400 |
| 2025-04-21 | 20.08 | $20.54 | 3817 |
| 2025-04-17 | 20.98 | $20.68 | 1600 |
| 2025-04-16 | 22.07 | $20.60 | 9314 |
| 2025-04-15 | 23.23 | $20.70 | 7423 |
| 2025-04-14 | 24.33 | $20.69 | 2700 |
| 2025-04-11 | 25.59 | $20.55 | 4345 |
| 2025-04-10 | 26.82 | $20.42 | 7645 |
| 2025-04-09 | 27.92 | $20.66 | 15600 |
| 2025-04-08 | 29.08 | $19.56 | 12500 |
| 2025-04-07 | 29.27 | $19.84 | 7600 |
| 2025-04-04 | 29.47 | $20.13 | 2900 |
| 2025-04-03 | 30.43 | $20.83 | 1616 |
| 2025-04-02 | 31.72 | $21.52 | 64242 |
| 2025-04-01 | 31.94 | $21.42 | 147100 |
| 2025-03-31 | 32.26 | $21.38 | 601 |
| 2025-03-28 | 32.70 | $21.41 | 6100 |
| 2025-03-27 | 33.12 | $21.67 | 1100 |
| 2025-03-26 | 32.94 | $21.66 | 4922 |
| 2025-03-25 | 32.76 | $21.71 | 18021 |
| 2025-03-24 | 32.33 | $21.79 | 708 |
| 2025-03-21 | 31.81 | $21.60 | 2030 |
| 2025-03-20 | 31.39 | $21.68 | 1401 |
| 2025-03-19 | 30.78 | $21.75 | 1825 |
| 2025-03-18 | 30.14 | $21.61 | 1231 |
| 2025-03-17 | 29.56 | $21.63 | 2600 |
| 2025-03-14 | 28.94 | $21.44 | 11500 |
| 2025-03-13 | 28.37 | $21.20 | 2300 |
| 2025-03-12 | 27.94 | $21.42 | 4200 |
| 2025-03-11 | 27.24 | $21.37 | 11300 |
| 2025-03-10 | 26.56 | $21.39 | 2100 |
| 2025-03-07 | 25.59 | $21.84 | 13002 |
| 2025-03-06 | 24.04 | $21.67 | 23545 |
| 2025-03-05 | 22.70 | $21.93 | 7600 |
| 2025-03-04 | 21.09 | $21.75 | 5300 |
| 2025-03-03 | 19.42 | $21.88 | 3609 |
| 2025-02-28 | 17.18 | $22.07 | 3205 |
| 2025-02-27 | 15.43 | $21.98 | 3123 |
| 2025-02-26 | 13.51 | $22.09 | 27704 |
| 2025-02-25 | 11.49 | $22.09 | 800 |
| 2025-02-24 | 11.76 | $22.19 | 2115 |
| 2025-02-21 | 12.35 | $22.30 | 4005 |
| 2025-02-20 | 12.63 | $22.50 | 36500 |
| 2025-02-19 | 12.44 | $22.57 | 4535 |
| 2025-02-18 | 12.02 | $22.55 | 118900 |
| 2025-02-14 | 11.61 | $22.49 | 7700 |
| 2025-02-13 | 11.23 | $22.50 | 6900 |
| 2025-02-12 | 10.91 | $22.40 | 46217 |
| 2025-02-11 | 10.65 | $22.38 | 2519 |
| 2025-02-10 | 10.19 | $22.41 | 8800 |
| 2025-02-07 | 9.71 | $22.34 | 20200 |
| 2025-02-06 | 9.45 | $22.31 | 943 |
| 2025-02-05 | 9.15 | $22.27 | 3146 |
| 2025-02-04 | 8.92 | $22.18 | 800 |
| 2025-02-03 | 8.90 | $22.05 | 2700 |
| 2025-01-31 | 8.90 | $22.19 | 4425 |
| 2025-01-30 | 8.75 | $22.31 | 5500 |
| 2025-01-29 | 8.41 | $22.14 | 2335 |
| 2025-01-28 | 8.22 | $22.09 | 2541 |
| 2025-01-27 | 8.22 | $21.98 | 2400 |
| 2025-01-24 | 8.22 | $22.21 | 3700 |
| 2025-01-23 | 7.74 | $22.15 | 19800 |
| 2025-01-22 | 7.52 | $22.21 | 21800 |
| 2025-01-21 | 7.29 | $22.28 | 52800 |
| 2025-01-17 | 7.28 | $21.94 | 4814 |
| 2025-01-16 | 7.60 | $21.76 | 5800 |
| 2025-01-15 | 7.66 | $21.88 | 1622 |
| 2025-01-14 | 7.92 | $21.53 | 4237 |
| 2025-01-13 | 7.71 | $21.38 | 45200 |
| 2025-01-10 | 7.40 | $21.60 | 1447 |
| 2025-01-08 | 7.47 | $21.82 | 1800 |
| 2025-01-07 | 7.82 | $21.80 | 800 |
| 2025-01-06 | 8.08 | $21.90 | 10800 |
| 2025-01-03 | 8.31 | $21.86 | 1947 |
| 2025-01-02 | 8.61 | $21.76 | 2600 |
| 2024-12-31 | 9.01 | $21.75 | 8239 |
| 2024-12-30 | 9.25 | $21.78 | 10700 |
| 2024-12-27 | 9.04 | $21.94 | 6246 |
| 2024-12-26 | 9.47 | $21.99 | 7819 |
| 2024-12-24 | 9.93 | $21.98 | 700 |
| 2024-12-23 | 8.86 | $22.61 | 7100 |
| 2024-12-20 | 9.05 | $22.54 | 1129 |
| 2024-12-19 | 9.27 | $22.47 | 2724 |
| 2024-12-18 | 8.84 | $22.53 | 2500 |
| 2024-12-17 | 8.67 | $22.85 | 6328 |
| 2024-12-16 | 8.78 | $23.04 | 13100 |
| 2024-12-13 | 8.75 | $22.97 | 1823 |
| 2024-12-12 | 9.07 | $22.97 | 30413 |
| 2024-12-11 | 9.41 | $23.07 | 6916 |
| 2024-12-10 | 9.42 | $23.04 | 3137 |
| 2024-12-09 | 9.43 | $23.14 | 3900 |
| 2024-12-06 | 9.12 | $23.07 | 2307 |
| 2024-12-05 | 9.11 | $22.95 | 8900 |
| 2024-12-04 | 9.35 | $22.92 | 2345 |
| 2024-12-03 | 9.64 | $22.85 | 11133 |
| 2024-12-02 | 10.06 | $22.78 | 7100 |
| 2024-11-29 | 10.56 | $22.83 | 300 |
| 2024-11-27 | 10.86 | $22.73 | 3700 |
| 2024-11-26 | 11.18 | $22.83 | 4500 |
| 2024-11-25 | 11.59 | $22.95 | 12500 |
| 2024-11-22 | 12.07 | $22.79 | 2935 |
| 2024-11-21 | 12.32 | $22.78 | 13027 |
| 2024-11-20 | 12.58 | $22.72 | 9840 |
| 2024-11-19 | 12.60 | $22.66 | 646 |
| 2024-11-18 | 13.01 | $22.57 | 8931 |
| 2024-11-15 | 13.43 | $22.63 | 4300 |
| 2024-11-14 | 13.52 | $22.44 | 4700 |
| 2024-11-13 | 13.27 | $22.60 | 9200 |
| 2024-11-12 | 13.01 | $22.83 | 6631 |
| 2024-11-11 | 13.50 | $22.70 | 2239 |
| 2024-11-08 | 13.71 | $22.57 | 607 |
| 2024-11-07 | 14.02 | $22.65 | 100 |
| 2024-11-06 | 14.09 | $22.55 | 836 |
| 2024-11-05 | 14.17 | $22.48 | 1800 |
| 2024-11-04 | 14.34 | $22.20 | 1647 |
| 2024-11-01 | 14.64 | $22.25 | 1800 |
| 2024-10-31 | 15.00 | $22.28 | 1600 |
| 2024-10-30 | 15.71 | $22.34 | 500 |
| 2024-10-29 | 16.27 | $22.48 | 1933 |
| 2024-10-28 | 16.59 | $22.58 | 2800 |
| 2024-10-25 | 16.59 | $22.42 | 3331 |
| 2024-10-24 | 16.82 | $22.35 | 1400 |
| 2024-10-23 | 16.62 | $22.42 | 6146 |
| 2024-10-22 | 16.17 | $22.63 | 46700 |
| 2024-10-21 | 15.68 | $22.47 | 9417 |
| 2024-10-18 | 15.55 | $22.58 | 7400 |
| 2024-10-17 | 15.13 | $22.48 | 3356 |
| 2024-10-16 | 14.69 | $22.60 | 1900 |
| 2024-10-15 | 14.23 | $22.48 | 800 |
| 2024-10-14 | 14.46 | $22.62 | 700 |
| 2024-10-11 | 14.58 | $22.40 | 2600 |
| 2024-10-10 | 14.80 | $22.46 | 1107 |
| 2024-10-09 | 14.69 | $22.49 | 1108 |
| 2024-10-08 | 14.60 | $22.45 | 1600 |
| 2024-10-07 | 14.51 | $22.28 | 18500 |
| 2024-10-04 | 14.36 | $22.57 | 29000 |
| 2024-10-03 | 14.52 | $22.27 | 10804 |
| 2024-10-02 | 14.91 | $22.31 | 32714 |
| 2024-10-01 | 15.27 | $22.41 | 21700 |
| 2024-09-30 | 16.00 | $22.36 | 9100 |
| 2024-09-27 | 16.78 | $22.54 | 10326 |
| 2024-09-26 | 17.22 | $22.54 | 600 |
| 2024-09-25 | 18.00 | $22.32 | 49400 |
| 2024-09-24 | 18.76 | $22.33 | 926 |
| 2024-09-23 | 19.15 | $22.23 | 1200 |
| 2024-09-20 | 19.90 | $22.18 | 400 |
| 2024-09-19 | 20.53 | $22.06 | 3829 |
| 2024-09-18 | 21.08 | $21.98 | 1300 |
| 2024-09-17 | 21.20 | $21.84 | 3311 |
| 2024-09-16 | 20.96 | $21.83 | 3240 |
| 2024-09-13 | 20.70 | $21.83 | 1324 |
| 2024-09-12 | 20.44 | $21.86 | 5202 |
| 2024-09-11 | 20.16 | $21.87 | 1600 |
| 2024-09-10 | 19.86 | $21.72 | 6300 |
| 2024-09-09 | 19.21 | $21.59 | 146 |
| 2024-09-06 | 18.82 | $21.47 | 4500 |
| 2024-09-05 | 18.35 | $21.71 | 3239 |
| 2024-09-04 | 18.41 | $21.89 | 8445 |
| 2024-09-03 | 18.48 | $21.72 | 7600 |
| 2024-08-30 | 18.73 | $22.06 | 12044 |
| 2024-08-29 | 19.45 | $21.96 | 6110 |
| 2024-08-28 | 20.19 | $21.84 | 3112 |
| 2024-08-27 | 20.43 | $21.99 | 8230 |
| 2024-08-26 | 20.73 | $21.98 | 3409 |
| 2024-08-23 | 20.73 | $21.94 | 647 |
| 2024-08-22 | 21.35 | $21.79 | 4930 |
| 2024-08-21 | 21.99 | $21.91 | 400 |
| 2024-08-20 | 23.03 | $21.85 | 1010 |
| 2024-08-19 | 24.13 | $21.90 | 7745 |
| 2024-08-16 | 25.28 | $21.77 | 5524 |
| 2024-08-15 | 26.27 | $21.65 | 835 |
| 2024-08-14 | 26.80 | $21.49 | 3440 |
| 2024-08-13 | 27.33 | $21.49 | 11900 |
| 2024-08-12 | 27.67 | $21.21 | 2741 |
| 2024-08-09 | 27.45 | $21.19 | 1000 |
| 2024-08-08 | 26.97 | $21.11 | 35300 |
| 2024-08-07 | 26.46 | $21.12 | 4100 |
| 2024-08-06 | 25.93 | $21.07 | 527 |
| 2024-08-05 | 24.73 | $21.10 | 5608 |
| 2024-08-02 | 23.46 | $21.40 | 58100 |
| 2024-08-01 | 22.50 | $21.58 | 3100 |
| 2024-07-31 | 21.77 | $22.13 | 929 |
| 2024-07-30 | 21.51 | $21.77 | 4316 |
| 2024-07-29 | 20.69 | $21.68 | 1617 |
| 2024-07-26 | 19.43 | $21.70 | 21800 |
| 2024-07-25 | 18.11 | $21.59 | 6215 |
| 2024-07-24 | 17.39 | $21.67 | 12918 |
| 2024-07-23 | 16.75 | $21.91 | 37200 |
| 2024-07-22 | 16.09 | $21.90 | 3600 |
| 2024-07-19 | 14.95 | $21.79 | 6334 |
| 2024-07-18 | 15.51 | $21.93 | 10641 |
| 2024-07-17 | 15.55 | $22.07 | 932 |
| 2024-07-16 | 15.14 | $22.28 | 1720 |
| 2024-07-15 | 13.90 | $22.11 | 2100 |
| 2024-07-12 | 12.91 | $22.13 | 3547 |
| 2024-07-11 | 11.86 | $22.11 | 4928 |
| 2024-07-10 | 11.02 | $21.95 | 2320 |
| 2024-07-09 | 10.65 | $21.82 | 9329 |
| 2024-07-08 | 10.26 | $21.88 | 2800 |
| 2024-07-05 | 10.10 | $21.84 | 441 |
| 2024-07-03 | 10.28 | $21.86 | 900 |
| 2024-07-02 | 10.46 | $21.74 | 61111 |
| 2024-07-01 | 10.74 | $21.69 | 4404 |
| 2024-06-28 | 11.04 | $21.76 | 2219 |
| 2024-06-27 | 11.43 | $21.68 | 600 |
| 2024-06-26 | 11.84 | $21.69 | 733 |
| 2024-06-25 | 12.35 | $21.71 | 1847 |
| 2024-06-24 | 12.76 | $21.69 | 240 |
| 2024-06-21 | 12.96 | $21.70 | 1200 |
| 2024-06-20 | 13.16 | $21.78 | 2300 |
| 2024-06-18 | 13.01 | $21.75 | 1600 |
| 2024-06-17 | 13.07 | $21.68 | 336 |
| 2024-06-14 | 13.36 | $21.62 | 900 |
| 2024-06-13 | 13.66 | $21.74 | 1201 |
| 2024-06-12 | 13.52 | $21.82 | 1545 |
| 2024-06-11 | 13.02 | $21.71 | 6618 |
| 2024-06-10 | 13.08 | $21.65 | 735 |
| 2024-06-07 | 13.35 | $21.71 | 6300 |
| 2024-06-06 | 13.55 | $21.70 | 703 |
| 2024-06-05 | 13.64 | $21.71 | 3346 |
| 2024-06-04 | 13.74 | $21.54 | 1534 |
| 2024-06-03 | 14.37 | $21.69 | 4200 |
| 2024-05-31 | 15.04 | $21.62 | 2500 |
| 2024-05-30 | 15.45 | $21.63 | 2300 |
| 2024-05-29 | 15.60 | $21.60 | 1400 |
| 2024-05-28 | 15.76 | $21.75 | 1500 |
| 2024-05-24 | 16.14 | $21.69 | 3100 |
| 2024-05-23 | 16.32 | $21.55 | 1900 |
| 2024-05-22 | 16.40 | $21.65 | 7412 |
| 2024-05-21 | 16.59 | $21.81 | 5600 |
| 2024-05-20 | 17.26 | $21.75 | 13100 |
| 2024-05-17 | 17.82 | $21.62 | 4311 |
| 2024-05-16 | 18.22 | $21.70 | 1900 |
| 2024-05-15 | 18.92 | $21.66 | 1300 |
| 2024-05-14 | 19.35 | $21.55 | 80100 |
| 2024-05-13 | 19.48 | $21.52 | 20300 |
| 2024-05-10 | 19.93 | $21.57 | 1200 |
| 2024-05-09 | 20.54 | $21.54 | 2633 |
| 2024-05-08 | 20.97 | $21.53 | 1048 |
| 2024-05-07 | 21.43 | $21.55 | 2700 |
| 2024-05-06 | 22.01 | $21.51 | 5500 |
| 2024-05-03 | 22.47 | $21.37 | 4140 |
| 2024-05-02 | 22.69 | $21.24 | 12401 |
| 2024-05-01 | 22.06 | $21.09 | 27900 |
| 2024-04-30 | 21.39 | $21.13 | 10001 |
| 2024-04-29 | 20.78 | $21.32 | 53900 |
| 2024-04-26 | 20.14 | $21.26 | 9200 |
| 2024-04-25 | 20.24 | $21.28 | 7427 |
| 2024-04-24 | 20.21 | $21.30 | 17100 |
| 2024-04-23 | 20.31 | $21.26 | 33909 |
| 2024-04-22 | 20.42 | $21.15 | 4400 |
| 2024-04-19 | 19.94 | $21.07 | 19900 |
| 2024-04-18 | 19.17 | $21.03 | 5300 |
| 2024-04-17 | 18.41 | $21.08 | 1223 |
| 2024-04-16 | 17.44 | $21.10 | 2100 |
| 2024-04-15 | 16.47 | $21.28 | 13615 |
| 2024-04-12 | 15.78 | $21.43 | 15126 |
| 2024-04-11 | 15.23 | $21.55 | 4301 |
| 2024-04-10 | 14.78 | $21.55 | 7123 |
| 2024-04-09 | 14.45 | $21.75 | 4210 |
| 2024-04-08 | 14.48 | $21.72 | 3617 |
| 2024-04-05 | 14.42 | $21.65 | 4600 |
| 2024-04-04 | 13.98 | $21.54 | 5409 |
| 2024-04-03 | 13.52 | $21.69 | 5200 |
| 2024-04-02 | 13.33 | $21.71 | 75132 |
| 2024-04-01 | 13.14 | $21.80 | 9700 |
| 2024-03-28 | 12.58 | $21.84 | 1700 |
| 2024-03-27 | 11.90 | $21.80 | 5748 |
| 2024-03-26 | 11.32 | $21.67 | 6543 |
| 2024-03-25 | 10.82 | $21.65 | 1340 |
| 2024-03-22 | 10.44 | $21.69 | 2731 |
| 2024-03-21 | 9.99 | $21.73 | 2045 |
| 2024-03-20 | 9.24 | $21.66 | 2400 |
| 2024-03-19 | 8.69 | $21.51 | 2100 |
| 2024-03-18 | 8.48 | $21.44 | 700 |
| 2024-03-15 | 8.51 | $21.35 | 1800 |
| 2024-03-14 | 8.82 | $21.39 | 4000 |
| 2024-03-13 | 9.10 | $21.46 | 5800 |
| 2024-03-12 | 9.04 | $21.49 | 10225 |
| 2024-03-11 | 9.12 | $21.35 | 8600 |
| 2024-03-08 | 9.54 | $21.42 | 5900 |
| 2024-03-07 | 9.37 | $21.44 | 2300 |
| 2024-03-06 | 9.33 | $21.36 | 7200 |
| 2024-03-05 | 9.54 | $21.25 | 91700 |
| 2024-03-04 | 9.94 | $21.27 | 1542 |
| 2024-03-01 | 10.35 | $21.28 | 1800 |
| 2024-02-29 | 10.86 | $21.13 | 7800 |
| 2024-02-28 | 11.15 | $21.12 | 3900 |
| 2024-02-27 | 11.39 | $21.18 | 5000 |
| 2024-02-26 | 11.86 | $21.14 | 19000 |
| 2024-02-23 | 12.33 | $21.12 | 5400 |
| 2024-02-22 | 11.53 | $21.19 | 36513 |
| 2024-02-21 | 10.77 | $21.02 | 8622 |
| 2024-02-20 | 10.44 | $21.13 | 10005 |
| 2024-02-16 | 10.00 | $21.00 | 23700 |
| 2024-02-15 | 9.91 | $21.07 | 5800 |
| 2024-02-14 | 9.81 | $20.83 | 8349 |
| 2024-02-13 | 10.14 | $20.73 | 4932 |
| 2024-02-12 | 10.45 | $20.90 | 13100 |
| 2024-02-09 | 10.04 | $20.91 | 30711 |
| 2024-02-08 | 10.27 | $20.87 | 57000 |
| 2024-02-07 | 10.29 | $20.83 | 67025 |
| 2024-02-06 | 10.30 | $20.83 | 20200 |
| 2024-02-05 | 10.78 | $20.68 | 6600 |
| 2024-02-02 | 11.29 | $20.83 | 7500 |
| 2024-02-01 | 11.35 | $20.86 | 38246 |
| 2024-01-31 | 11.42 | $20.81 | 6200 |
| 2024-01-30 | 11.49 | $20.80 | 7426 |
| 2024-01-29 | 11.64 | $20.84 | 14610 |
| 2024-01-26 | 11.98 | $20.73 | 6000 |
| 2024-01-25 | 12.42 | $20.73 | 4922 |
| 2024-01-24 | 12.97 | $20.66 | 5100 |
| 2024-01-23 | 13.19 | $20.65 | 39500 |
| 2024-01-22 | 13.74 | $20.69 | 5439 |
| 2024-01-19 | 14.34 | $20.60 | 7600 |
| 2024-01-18 | 14.97 | $20.56 | 6000 |
| 2024-01-17 | 15.14 | $20.52 | 2925 |
| 2024-01-16 | 15.17 | $20.61 | 1800 |
| 2024-01-12 | 15.57 | $20.74 | 8400 |
| 2024-01-11 | 16.38 | $20.72 | 2409 |
| 2024-01-10 | 16.92 | $20.67 | 7400 |
| 2024-01-09 | 17.47 | $20.64 | 1900 |
| 2024-01-08 | 17.53 | $20.72 | 4717 |
| 2024-01-05 | 17.59 | $20.61 | 2107 |
| 2024-01-04 | 17.20 | $20.56 | 10821 |
| 2024-01-03 | 16.78 | $20.63 | 8100 |
| 2024-01-02 | 16.52 | $20.69 | 16130 |
| 2023-12-29 | 16.26 | $20.82 | 22100 |
| 2023-12-28 | 16.55 | $20.87 | 12200 |
| 2023-12-27 | 17.16 | $20.85 | 85200 |
| 2023-12-26 | 17.81 | $21.11 | 8600 |
| 2023-12-22 | 17.92 | $21.05 | 9500 |
| 2023-12-21 | 18.03 | $21.03 | 2211 |
| 2023-12-20 | 17.61 | $20.89 | 2800 |
| 2023-12-19 | 17.17 | $21.02 | 4100 |
| 2023-12-18 | 16.06 | $20.93 | 3900 |
| 2023-12-15 | 15.20 | $20.85 | 2400 |
| 2023-12-14 | 14.28 | $20.95 | 21000 |
| 2023-12-13 | 13.15 | $20.85 | 49331 |
| 2023-12-12 | 12.24 | $20.65 | 2900 |
| 2023-12-11 | 12.15 | $20.62 | 5147 |
| 2023-12-08 | 12.10 | $20.57 | 8601 |
| 2023-12-07 | 12.22 | $20.55 | 7739 |
| 2023-12-06 | 12.39 | $20.50 | 8700 |
| 2023-12-05 | 12.62 | $20.50 | 8429 |
| 2023-12-04 | 13.20 | $20.51 | 10623 |
| 2023-12-01 | 13.15 | $20.57 | 4914 |
| 2023-11-30 | 12.92 | $20.51 | 4600 |
| 2023-11-29 | 12.97 | $20.48 | 5100 |
| 2023-11-28 | 12.86 | $20.47 | 14643 |
| 2023-11-27 | 12.91 | $20.44 | 2000 |
| 2023-11-24 | 13.00 | $20.45 | 1330 |
| 2023-11-22 | 12.99 | $20.42 | 3100 |
| 2023-11-21 | 13.14 | $20.43 | 2104 |
| 2023-11-20 | 13.30 | $20.49 | 3902 |
| 2023-11-17 | 13.09 | $20.39 | 9700 |
| 2023-11-16 | 13.23 | $20.34 | 7109 |
| 2023-11-15 | 13.57 | $20.36 | 6334 |
| 2023-11-14 | 13.80 | $20.34 | 7500 |
| 2023-11-13 | 14.11 | $20.20 | 2420 |
| 2023-11-10 | 14.67 | $20.20 | 31000 |
| 2023-11-09 | 15.43 | $20.17 | 12300 |
| 2023-11-08 | 16.22 | $20.26 | 20000 |
| 2023-11-07 | 16.90 | $20.25 | 5000 |
| 2023-11-06 | 17.28 | $20.21 | 2420 |
| 2023-11-03 | 17.67 | $20.36 | 3721 |
| 2023-11-02 | 18.09 | $20.17 | 31100 |
| 2023-11-01 | 18.89 | $19.95 | 12500 |
| 2023-10-31 | 18.94 | $19.88 | 5900 |
| 2023-10-30 | 18.36 | $19.82 | 8333 |
| 2023-10-27 | 17.53 | $19.78 | 20400 |
| 2023-10-26 | 16.65 | $19.87 | 37000 |
| 2023-10-25 | 15.97 | $19.80 | 15500 |
| 2023-10-24 | 15.26 | $19.95 | 2902 |
| 2023-10-23 | 14.81 | $19.85 | 11233 |
| 2023-10-20 | 14.07 | $19.89 | 74900 |
| 2023-10-19 | 13.48 | $19.93 | 3835 |
| 2023-10-18 | 13.02 | $20.05 | 42500 |
| 2023-10-17 | 12.83 | $20.16 | 29221 |
| 2023-10-16 | 13.17 | $20.15 | 87300 |
| 2023-10-13 | 13.53 | $20.09 | 4300 |
| 2023-10-12 | 13.69 | $20.13 | 17117 |
| 2023-10-11 | 13.93 | $20.25 | 63116 |
| 2023-10-10 | 14.62 | $20.22 | 7017 |
| 2023-10-09 | 14.98 | $20.14 | 11400 |
| 2023-10-06 | 14.70 | $20.09 | 17431 |
| 2023-10-05 | 14.19 | $20.03 | 5931 |
| 2023-10-04 | 13.28 | $19.98 | 13013 |
| 2023-10-03 | 12.26 | $19.96 | 11846 |
| 2023-10-02 | 11.25 | $20.14 | 110500 |
| 2023-09-29 | 10.72 | $20.24 | 49600 |
| 2023-09-28 | 10.60 | $20.23 | 20010 |
| 2023-09-27 | 10.37 | $20.18 | 16200 |
| 2023-09-26 | 9.76 | $20.15 | 15118 |
| 2023-09-25 | 9.38 | $20.28 | 4608 |
| 2023-09-22 | 9.35 | $20.32 | 2034 |
| 2023-09-21 | 9.57 | $20.29 | 4818 |
| 2023-09-20 | 9.80 | $20.47 | 5400 |
| 2023-09-19 | 9.76 | $20.52 | 1800 |
| 2023-09-18 | 9.98 | $20.54 | 700 |
| 2023-09-15 | 10.11 | $20.57 | 4149 |
| 2023-09-14 | 10.20 | $20.66 | 3800 |
| 2023-09-13 | 10.20 | $20.49 | 2017 |
| 2023-09-12 | 10.73 | $20.53 | 1400 |
| 2023-09-11 | 11.07 | $20.55 | 5649 |
| 2023-09-08 | 11.46 | $20.45 | 400 |
| 2023-09-07 | 11.91 | $20.44 | 3720 |
| 2023-09-06 | 12.16 | $20.51 | 8700 |
| 2023-09-05 | 12.53 | $20.58 | 3200 |
| 2023-09-01 | 12.99 | $20.67 | 5335 |
| 2023-08-31 | 13.48 | $20.61 | 9203 |
| 2023-08-30 | 14.14 | $20.65 | 1944 |
| 2023-08-29 | 14.72 | $20.61 | 3500 |
| 2023-08-28 | 15.47 | $20.47 | 8100 |
| 2023-08-25 | 15.96 | $20.34 | 3117 |
| 2023-08-24 | 15.62 | $20.27 | 1800 |
| 2023-08-23 | 15.33 | $20.38 | 1900 |
| 2023-08-22 | 15.17 | $20.23 | 19700 |
| 2023-08-21 | 14.41 | $20.28 | 2843 |
| 2023-08-18 | 13.62 | $20.27 | 19700 |
| 2023-08-17 | 12.79 | $20.26 | 7000 |
| 2023-08-16 | 12.08 | $20.33 | 6072 |
| 2023-08-15 | 11.54 | $20.43 | 3000 |
| 2023-08-14 | 11.28 | $20.58 | 6035 |
| 2023-08-11 | 11.31 | $20.63 | 13717 |
| 2023-08-10 | 11.64 | $20.71 | 2800 |
| 2023-08-09 | 12.16 | $20.71 | 12000 |
| 2023-08-08 | 12.78 | $20.72 | 10402 |
| 2023-08-07 | 13.00 | $20.81 | 5300 |
| 2023-08-04 | 13.64 | $20.75 | 9300 |
| 2023-08-03 | 14.31 | $20.76 | 9300 |
| 2023-08-02 | 14.54 | $20.77 | 6834 |
| 2023-08-01 | 15.05 | $20.98 | 5455 |
| 2023-07-31 | 15.18 | $21.08 | 6406 |
| 2023-07-28 | 14.82 | $21.03 | 3439 |
| 2023-07-27 | 14.60 | $20.89 | 7900 |
| 2023-07-26 | 14.36 | $21.01 | 3930 |
| 2023-07-25 | 13.60 | $20.97 | 855803 |
| 2023-07-24 | 12.93 | $20.94 | 2200 |
| 2023-07-21 | 12.29 | $20.89 | 2933 |
| 2023-07-20 | 11.83 | $20.88 | 54732 |
| 2023-07-19 | 11.40 | $20.96 | 16800 |
| 2023-07-18 | 10.70 | $20.94 | 12300 |
| 2023-07-17 | 10.05 | $20.90 | 8600 |
| 2023-07-14 | 9.50 | $20.86 | 11200 |
| 2023-07-13 | 8.92 | $20.95 | 12916 |
| 2023-07-12 | 8.17 | $20.81 | 7949 |
| 2023-07-11 | 7.55 | $20.67 | 4703 |
| 2023-07-10 | 7.64 | $20.58 | 1218 |
| 2023-07-07 | 7.96 | $20.53 | 12705 |
| 2023-07-06 | 8.34 | $20.46 | 7300 |
| 2023-07-05 | 8.33 | $20.63 | 25800 |
| 2023-07-03 | 8.61 | $20.69 | 5100 |
| 2023-06-30 | 8.91 | $20.63 | 6818 |
| 2023-06-29 | 8.97 | $20.56 | 4900 |
| 2023-06-28 | 9.43 | $20.53 | 31746 |
| 2023-06-27 | 9.86 | $20.52 | 27600 |
| 2023-06-26 | 10.31 | $20.44 | 54800 |
| 2023-06-23 | 10.55 | $20.40 | 7339 |
| 2023-06-22 | 10.68 | $20.51 | 2800 |
| 2023-06-21 | 11.21 | $20.59 | 15037 |
| 2023-06-20 | 11.72 | $20.60 | 35100 |
| 2023-06-16 | 12.14 | $20.73 | 2024 |
| 2023-06-15 | 11.99 | $20.75 | 9307 |
| 2023-06-14 | 11.83 | $20.61 | 13800 |
| 2023-06-13 | 11.32 | $20.64 | 10100 |
| 2023-06-12 | 10.90 | $20.52 | 12000 |
| 2023-06-09 | 10.81 | $20.48 | 11749 |
| 2023-06-08 | 10.78 | $20.49 | 6328 |
| 2023-06-07 | 10.71 | $20.41 | 3800 |
| 2023-06-06 | 10.88 | $20.42 | 5917 |
| 2023-06-05 | 11.06 | $20.30 | 4270 |
| 2023-06-02 | 11.63 | $20.33 | 12600 |
| 2023-06-01 | 12.25 | $20.14 | 4743 |
| 2023-05-31 | 12.29 | $19.96 | 16505 |
| 2023-05-30 | 12.26 | $20.04 | 5700 |
| 2023-05-26 | 12.60 | $20.09 | 7300 |
| 2023-05-25 | 12.46 | $19.96 | 9000 |
| 2023-05-24 | 11.87 | $20.02 | 26632 |
| 2023-05-23 | 11.35 | $20.15 | 302916 |
| 2023-05-22 | 11.28 | $20.29 | 1509 |
| 2023-05-19 | 11.66 | $20.24 | 3532 |
| 2023-05-18 | 11.88 | $20.27 | 27500 |
| 2023-05-17 | 12.11 | $20.29 | 14100 |
| 2023-05-16 | 12.54 | $20.18 | 2923 |
| 2023-05-15 | 12.78 | $20.35 | 2518 |
| 2023-05-12 | 13.41 | $20.24 | 10400 |
| 2023-05-11 | 13.91 | $20.27 | 12100 |
| 2023-05-10 | 14.43 | $20.38 | 9700 |
| 2023-05-09 | 14.48 | $20.32 | 11713 |
| 2023-05-08 | 14.33 | $20.38 | 4500 |
| 2023-05-05 | 14.34 | $20.35 | 9146 |
| 2023-05-04 | 14.32 | $20.17 | 3334 |
| 2023-05-03 | 13.63 | $20.25 | 8300 |
| 2023-05-02 | 13.56 | $20.27 | 9200 |
| 2023-05-01 | 13.28 | $20.36 | 7112 |
| 2023-04-28 | 13.64 | $20.43 | 13731 |
| 2023-04-27 | 14.03 | $20.30 | 27219 |
| 2023-04-26 | 13.92 | $20.17 | 8212 |
| 2023-04-25 | 14.27 | $20.17 | 29123 |
| 2023-04-24 | 14.63 | $20.37 | 13500 |
| 2023-04-21 | 15.19 | $20.36 | 7300 |
| 2023-04-20 | 15.96 | $20.42 | 1644 |
| 2023-04-19 | 16.62 | $20.44 | 10533 |
| 2023-04-18 | 17.28 | $20.51 | 311 |
| 2023-04-17 | 17.49 | $20.46 | 6900 |
| 2023-04-14 | 17.85 | $20.41 | 3800 |
| 2023-04-13 | 18.34 | $20.47 | 11622 |
| 2023-04-12 | 18.60 | $20.44 | 29700 |
| 2023-04-11 | 18.98 | $20.46 | 36848 |
| 2023-04-10 | 19.47 | $20.35 | 6600 |
| 2023-04-06 | 20.29 | $20.38 | 5344 |
| 2023-04-05 | 21.16 | $20.30 | 17320 |
| 2023-04-04 | 22.21 | $20.36 | 47349 |
| 2023-04-03 | 23.14 | $20.41 | 13539 |
| 2023-03-31 | 24.33 | $20.38 | 8948 |
| 2023-03-30 | 25.39 | $20.30 | 7700 |
| 2023-03-29 | 26.25 | $20.21 | 22236 |
| 2023-03-28 | 26.95 | $20.17 | 11028 |
| 2023-03-27 | 27.38 | $20.09 | 119541 |
| 2023-03-24 | 27.76 | $20.05 | 26440 |
| 2023-03-23 | 28.34 | $20.06 | 22608 |
| 2023-03-22 | 29.13 | $20.07 | 17813 |
| 2023-03-21 | 30.01 | $20.05 | 27016 |
| 2023-03-20 | 30.74 | $19.95 | 10100 |
| 2023-03-17 | 30.91 | $19.93 | 4900 |
| 2023-03-16 | 31.13 | $20.01 | 9600 |
| 2023-03-15 | 31.36 | $20.00 | 13000 |
| 2023-03-14 | 31.62 | $20.12 | 139237 |
| 2023-03-13 | 32.30 | $20.06 | 16700 |
| 2023-03-10 | 33.02 | $20.16 | 18510 |
| 2023-03-09 | 34.12 | $20.38 | 27512 |
| 2023-03-08 | 35.80 | $20.59 | 19200 |
| 2023-03-07 | 37.36 | $20.58 | 6638 |
| 2023-03-06 | 38.82 | $20.76 | 5300 |
| 2023-03-03 | 39.72 | $20.82 | 7441 |
| 2023-03-02 | 40.66 | $20.62 | 185223 |
| 2023-03-01 | 42.14 | $20.67 | 72300 |
| 2023-02-28 | 43.45 | $20.63 | 32100 |
| 2023-02-27 | 44.84 | $20.61 | 22500 |
| 2023-02-24 | 46.26 | $20.49 | 118200 |
| 2023-02-23 | 48.22 | $20.72 | 4400 |
| 2023-02-22 | 49.64 | $20.68 | 26703 |
| 2023-02-21 | 51.18 | $20.73 | 17000 |
| 2023-02-17 | 52.59 | $20.83 | 11421 |
| 2023-02-16 | 53.67 | $20.91 | 14132 |
| 2023-02-15 | 54.46 | $21.00 | 9513 |
| 2023-02-14 | 55.30 | $21.02 | 32000 |
| 2023-02-13 | 55.91 | $20.98 | 21717 |
| 2023-02-10 | 56.57 | $20.93 | 8100 |
| 2023-02-09 | 57.43 | $20.89 | 19400 |
| 2023-02-08 | 58.30 | $21.00 | 21300 |
| 2023-02-07 | 59.21 | $21.06 | 60426 |
| 2023-02-06 | 60.18 | $20.95 | 23600 |
| 2023-02-03 | 61.21 | $21.10 | 33812 |
| 2023-02-02 | 61.99 | $21.26 | 33706 |
| 2023-02-01 | 62.27 | $21.15 | 17509 |
| 2023-01-31 | 62.62 | $21.12 | 16601 |
| 2023-01-30 | 63.10 | $20.96 | 9700 |
| 2023-01-27 | 63.61 | $21.09 | 9348 |
| 2023-01-26 | 63.84 | $21.11 | 27300 |
| 2023-01-25 | 64.11 | $20.99 | 36232 |
| 2023-01-24 | 64.47 | $20.98 | 41804 |
| 2023-01-23 | 64.73 | $20.97 | 37025 |
| 2023-01-20 | 65.02 | $20.91 | 28800 |
| 2023-01-19 | 65.37 | $20.77 | 110505 |
| 2023-01-18 | 65.74 | $20.81 | 239700 |
| 2023-01-17 | 65.98 | $20.93 | 176109 |
| 2023-01-13 | 66.09 | $20.92 | 37100 |
| 2023-01-12 | 66.27 | $20.93 | 159800 |
| 2023-01-11 | 66.13 | $20.80 | 8649 |
| 2023-01-10 | 66.05 | $20.72 | 34500 |
| 2023-01-09 | 66.01 | $20.66 | 12100 |
| 2023-01-06 | 65.92 | $20.61 | 13800 |
| 2023-01-05 | 65.91 | $20.42 | 9829 |
| 2023-01-04 | 65.99 | $20.53 | 18922 |
| 2023-01-03 | 66.01 | $20.34 | 10343 |
| 2022-12-30 | 66.10 | $20.38 | 13400 |
| 2022-12-29 | 66.20 | $20.39 | 16413 |
| 2022-12-28 | 66.35 | $20.26 | 57700 |
| 2022-12-27 | 66.51 | $20.43 | 17000 |
| 2022-12-23 | 66.47 | $20.36 | 11600 |
| 2022-12-22 | 66.51 | $20.34 | 79400 |
| 2022-12-21 | 66.56 | $20.49 | 43600 |
| 2022-12-20 | 66.27 | $20.41 | 17100 |
| 2022-12-19 | 65.99 | $20.37 | 48245 |
| 2022-12-16 | 65.67 | $20.48 | 41349 |
| 2022-12-15 | 65.21 | $20.55 | 83931 |
| 2022-12-14 | 64.56 | $20.74 | 26827 |
| 2022-12-13 | 63.58 | $20.73 | 26200 |
| 2022-12-12 | 62.55 | $20.63 | 35200 |
| 2022-12-09 | 61.49 | $20.60 | 53600 |
| 2022-12-08 | 60.38 | $20.53 | 57243 |
| 2022-12-07 | 59.21 | $20.55 | 15031 |
| 2022-12-06 | 57.98 | $20.61 | 31820 |
| 2022-12-05 | 56.70 | $20.51 | 19700 |
| 2022-12-02 | 55.35 | $20.87 | 25735 |
| 2022-12-01 | 53.67 | $20.88 | 33126 |
| 2022-11-30 | 51.80 | $20.88 | 29900 |
| 2022-11-29 | 49.82 | $20.67 | 71647 |
| 2022-11-28 | 47.75 | $20.60 | 60146 |
| 2022-11-25 | 45.57 | $20.76 | 23601 |
| 2022-11-23 | 43.11 | $20.75 | 71840 |
| 2022-11-22 | 40.53 | $20.70 | 37800 |
| 2022-11-21 | 37.80 | $20.63 | 190400 |
| 2022-11-18 | 34.94 | $20.67 | 28813 |
| 2022-11-17 | 31.91 | $20.65 | 80200 |
| 2022-11-16 | 28.72 | $20.68 | 31200 |
| 2022-11-15 | 25.27 | $20.73 | 1.3M |
| 2022-11-14 | 21.63 | $20.66 | 45845 |
| 2022-11-11 | 17.81 | $20.77 | 97800 |
| 2022-11-10 | 13.76 | $20.72 | 76400 |
| 2022-11-09 | 9.49 | $20.33 | 38400 |
| 2022-11-08 | 5.00 | $20.44 | 48400 |
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